Stella International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01836  2007-07-06    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 15.79 15.67 15.79 224,577,799 15.79 15.67 15.79 15.41 16.68 14,019,462 16.019 -3.48%
2025-11-28 0 20 16.36 16.34 16.36 377,683,030 16.36 16.34 16.36 15.50 16.80 23,411,903 16.132 -0.97%
2025-10-31 0 20 16.52 16.52 16.53 420,178,976 16.52 16.52 16.53 15.10 16.74 26,640,049 15.772 7.55%
2025-09-30 0 22 15.36 15.36 15.40 862,788,387 15.36 15.36 15.40 14.80 16.50 55,950,995 15.420 -5.99%
2025-08-29 0 21 16.86 16.84 16.86 610,854,637 16.34 16.32 16.34 14.58 16.83 38,681,602 15.792 8.08%
2025-07-31 0 22 15.60 15.58 15.60 672,270,914 15.12 15.10 15.12 13.68 15.91 46,547,813 14.443 7.59%
2025-06-30 0 21 14.50 14.48 14.50 459,519,620 14.05 14.03 14.05 13.16 14.21 33,522,788 13.708 3.57%
2025-05-30 0 20 14.00 14.00 14.04 628,400,706 13.57 13.57 13.61 12.42 15.31 44,018,208 14.276 7.63%
2025-04-30 0 19 13.90 13.88 13.90 848,999,181 12.61 12.59 12.61 11.34 16.03 66,169,269 12.831 -19.75%
2025-03-31 0 21 17.32 17.32 17.38 1,053,986,306 15.71 15.71 15.76 14.98 17.63 63,787,835 16.523 0.35%
2025-02-28 0 20 17.26 17.26 17.38 449,136,619 15.65 15.65 15.76 14.98 16.47 28,566,995 15.722 -2.04%
2025-01-28 0 19 17.62 17.62 17.66 484,779,077 15.98 15.98 16.02 14.26 16.58 31,183,179 15.546 7.97%
2024-12-31 0 20 16.32 16.32 16.34 485,615,710 14.80 14.80 14.82 12.53 14.93 35,148,765 13.816 14.77%
2024-11-29 0 21 14.22 14.18 14.22 407,647,917 12.90 12.86 12.90 11.97 14.00 31,887,182 12.784 -2.47%
2024-10-31 0 21 14.58 14.56 14.58 584,807,022 13.22 13.20 13.22 12.61 14.31 42,967,537 13.610 -0.68%
2024-09-30 0 19 14.68 14.68 14.70 331,410,545 13.31 13.31 13.33 12.58 13.98 24,688,198 13.424 3.87%
2024-08-30 0 22 14.78 14.66 14.78 226,980,177 12.82 12.71 12.82 10.53 13.11 19,018,574 11.935 13.52%
2024-07-31 0 22 13.02 13.00 13.02 500,577,330 11.29 11.27 11.29 10.51 13.53 42,263,866 11.844 -17.80%
2024-06-28 0 19 15.84 15.78 15.84 380,887,695 13.74 13.69 13.74 12.04 13.95 29,920,408 12.730 6.74%
2024-05-31 0 21 14.84 14.82 14.84 346,450,249 12.87 12.85 12.87 11.58 12.92 28,391,611 12.203 8.22%
2024-04-30 0 20 14.30 14.24 14.30 386,851,007 11.89 11.84 11.89 9.730 11.94 34,232,921 11.301 14.58%
2024-03-28 0 20 12.48 12.40 12.48 256,354,029 10.38 10.31 10.38 8.832 10.48 26,054,136 9.8393 16.42%
2024-02-29 0 19 10.72 10.72 10.80 130,894,225 8.915 8.915 8.981 7.900 9.131 15,287,115 8.5624 4.08%
2024-01-31 0 22 10.30 10.30 10.34 137,705,552 8.566 8.566 8.599 7.742 8.948 16,405,082 8.3941 11.83%
2023-12-29 0 19 9.210 9.210 9.290 66,648,754 7.659 7.659 7.726 7.559 8.233 8,354,804 7.9773 -3.26%
2023-11-30 0 22 9.520 9.500 9.520 132,641,913 7.917 7.900 7.917 7.318 8.399 16,596,039 7.9924 7.69%
2023-10-31 0 20 8.840 8.820 8.840 105,635,958 7.351 7.335 7.351 6.478 7.509 15,004,529 7.0403 12.61%
2023-09-29 0 19 7.850 7.850 7.920 61,010,002 6.528 6.528 6.586 6.324 6.653 9,398,748 6.4913 0.84%
2023-08-31 0 23 8.210 8.050 8.210 110,395,685 6.473 6.347 6.473 6.016 6.631 17,773,955 6.2111 7.32%
2023-07-31 0 20 7.650 7.650 7.660 31,402,290 6.032 6.032 6.040 5.827 6.387 5,144,151 6.1045 3.38%
2023-06-30 0 21 7.400 7.400 7.410 32,370,215 5.835 5.835 5.843 5.598 6.150 5,524,540 5.8594 -1.33%
2023-05-31 0 21 7.500 7.500 7.600 38,298,147 5.914 5.914 5.992 5.858 6.379 6,313,707 6.0659 -2.86%
2023-04-28 0 17 8.170 8.170 8.260 47,818,101 6.088 6.088 6.155 5.969 6.483 7,705,195 6.2060 -2.27%
2023-03-31 0 23 8.360 8.320 8.360 101,151,717 6.230 6.200 6.230 5.365 6.326 17,273,268 5.8560 9.57%
2023-02-28 0 20 7.630 7.600 7.630 65,895,254 5.686 5.663 5.686 5.686 6.230 10,986,920 5.9976 -3.54%
2023-01-31 0 18 7.910 7.830 7.920 58,876,463 5.894 5.835 5.902 5.425 5.954 10,173,316 5.7873 7.62%
2022-12-30 0 20 7.350 7.350 7.430 93,099,962 5.477 5.477 5.537 5.164 5.663 17,134,662 5.4334 1.24%
2022-11-30 0 22 7.260 7.250 7.260 58,366,006 5.410 5.402 5.410 5.216 5.782 10,627,251 5.4921 -4.47%
2022-10-31 0 20 7.600 7.600 7.620 56,149,396 5.663 5.663 5.678 5.186 6.185 9,920,479 5.6599 -2.44%
2022-09-30 0 21 7.790 7.790 7.850 73,854,500 5.805 5.805 5.849 5.633 6.370 12,557,173 5.8815 -10.27%
2022-08-31 0 23 9.150 9.150 9.200 107,978,260 6.469 6.469 6.505 4.985 6.469 19,087,678 5.6570 19.61%
2022-07-29 0 20 7.650 7.600 7.650 77,852,008 5.409 5.373 5.409 5.253 5.741 14,203,592 5.4811 2.00%
2022-06-30 0 21 7.500 7.500 7.540 47,932,932 5.303 5.303 5.331 5.197 5.642 8,986,070 5.3341 -3.10%
2022-05-31 0 20 7.740 7.710 7.740 64,131,316 5.472 5.451 5.472 5.416 6.064 11,391,701 5.6297 -0.41%
2022-04-29 0 18 8.300 8.240 8.310 50,697,334 5.495 5.455 5.502 4.767 5.813 9,344,680 5.4253 9.07%
2022-03-31 0 23 7.610 7.580 7.610 94,646,964 5.038 5.018 5.038 4.833 5.958 17,749,197 5.3325 -4.16%
2022-02-28 0 17 7.940 7.880 7.940 23,061,609 5.257 5.217 5.257 5.217 6.150 4,067,989 5.6690 -8.21%
2022-01-31 0 21 8.650 8.650 8.730 50,662,924 5.727 5.727 5.780 5.277 6.117 8,666,847 5.8456 -8.27%
2021-12-31 0 22 9.430 9.430 9.440 42,710,627 6.243 6.243 6.250 5.488 6.356 7,195,159 5.9360 12.80%
2021-11-30 0 22 8.360 - 8.360 24,452,458 5.535 - 5.535 5.535 6.673 3,950,309 6.1900 -9.82%
2021-10-29 0 18 9.270 9.270 9.300 29,543,163 6.137 6.137 6.157 6.031 6.753 4,670,376 6.3257 -7.30%
2021-09-30 0 21 10.00 9.920 10.00 43,566,941 6.620 6.567 6.620 6.091 6.978 6,553,396 6.6480 -2.41%
2021-08-31 0 22 10.46 10.36 10.46 67,340,470 6.784 6.719 6.784 5.902 6.875 10,813,461 6.2275 5.44%
2021-07-30 0 21 9.920 9.880 9.920 66,893,994 6.434 6.408 6.434 6.246 7.821 9,765,476 6.8500 -17.33%
2021-06-30 0 21 12.00 12.00 12.06 117,396,314 7.783 7.783 7.821 6.070 7.951 17,418,946 6.7396 25.92%
2021-05-31 0 20 9.530 9.500 9.550 75,251,284 6.181 6.161 6.194 6.031 6.550 12,002,483 6.2696 -0.73%
2021-04-30 0 19 9.600 9.560 9.600 123,483,517 6.226 6.200 6.226 6.194 7.043 18,605,413 6.6370 -2.34%
2021-03-31 0 23 9.830 9.750 9.830 88,666,492 6.375 6.323 6.375 5.908 6.408 14,438,944 6.1408 6.04%
2021-02-26 0 18 9.270 9.210 9.280 49,254,711 6.012 5.973 6.019 5.519 6.356 8,176,845 6.0237 0.76%
2021-01-29 0 20 9.200 9.100 9.200 68,038,590 5.967 5.902 5.967 5.590 6.356 11,291,570 6.0256 2.11%
2020-12-31 0 22 9.010 9.010 9.070 91,517,924 5.843 5.843 5.882 5.234 5.973 16,014,097 5.7148 0.67%
2020-11-30 0 21 8.950 8.850 8.950 138,266,903 5.804 5.740 5.804 4.935 6.070 25,078,586 5.5133 12.86%
2020-10-30 0 18 7.930 7.890 7.930 107,737,247 5.143 5.117 5.143 4.864 5.500 21,059,241 5.1159 4.48%
2020-09-30 0 22 7.590 7.470 7.590 132,723,391 4.922 4.845 4.922 4.332 5.059 28,699,207 4.6246 0.26%
2020-08-31 0 21 7.570 7.540 7.570 89,709,901 4.910 4.890 4.910 4.670 5.175 18,383,517 4.8799 0.40%
2020-07-31 0 22 7.540 7.540 7.550 227,905,099 4.890 4.890 4.897 4.527 5.344 45,660,022 4.9913 -5.16%
2020-06-30 0 21 7.950 7.940 8.000 246,184,121 5.156 5.149 5.188 5.130 6.447 42,101,120 5.8474 -1.97%
2020-05-29 0 20 8.110 8.110 8.120 279,920,000 5.260 5.260 5.266 4.620 5.422 55,263,421 5.0652 9.07%
2020-04-29 0 19 7.880 7.810 7.890 190,003,981 4.822 4.780 4.828 4.345 5.447 39,716,668 4.7840 -3.31%
2020-03-31 0 22 8.150 8.150 8.210 168,846,104 4.988 4.988 5.024 4.168 6.805 31,814,592 5.3072 -18.01%
2020-02-28 0 20 9.940 9.940 9.960 116,498,726 6.083 6.083 6.095 6.022 8.054 18,048,940 6.4546 -8.47%
2020-01-31 0 20 10.86 10.84 10.86 126,733,825 6.646 6.634 6.646 6.634 7.833 16,788,929 7.5487 -13.12%
2019-12-31 0 20 12.50 12.50 12.52 102,683,008 7.650 7.650 7.662 7.552 8.555 13,276,810 7.7340 -3.10%
2019-11-29 0 21 12.90 12.88 12.90 258,112,282 7.894 7.882 7.894 7.858 8.874 30,478,674 8.4686 -1.83%
2019-10-31 0 21 13.14 13.14 13.18 241,073,765 8.041 8.041 8.066 6.977 8.262 31,490,212 7.6555 7.70%
2019-09-30 0 21 12.20 12.18 12.26 361,928,325 7.466 7.454 7.503 6.989 8.152 48,712,067 7.4300 -2.47%
2019-08-30 0 22 12.92 12.88 13.00 371,026,889 7.655 7.631 7.702 7.181 8.058 48,853,793 7.5946 2.38%
2019-07-31 0 22 12.62 12.60 12.62 174,633,989 7.477 7.465 7.477 7.406 8.401 22,245,444 7.8503 -4.39%
2019-06-28 0 19 13.20 13.04 13.20 104,353,334 7.821 7.726 7.821 6.932 8.212 13,973,096 7.4682 1.54%
2019-05-31 0 21 13.00 12.94 13.04 183,994,505 7.702 7.667 7.726 7.056 8.167 23,673,392 7.7722 -3.53%
2019-04-30 0 19 13.94 13.94 13.98 232,618,090 7.984 7.984 8.007 6.483 8.236 32,057,938 7.2562 18.14%
2019-03-29 0 21 11.80 11.72 11.90 125,452,804 6.758 6.712 6.816 5.493 6.987 19,903,872 6.3029 13.90%
2019-02-28 0 17 10.36 10.00 10.58 78,512,594 5.934 5.727 6.060 5.619 6.289 12,861,119 6.1046 4.96%
2019-01-31 0 22 9.870 9.830 9.900 74,380,452 5.653 5.630 5.670 5.367 6.128 12,841,924 5.7920 6.24%
2018-12-31 0 19 9.290 9.290 9.600 61,136,454 5.321 5.321 5.498 4.307 5.716 12,695,530 4.8156 22.08%
2018-11-30 0 22 7.610 7.600 7.680 72,750,270 4.359 4.353 4.399 4.324 4.914 15,931,269 4.5665 -3.06%
2018-10-31 0 21 7.850 7.830 7.860 185,092,340 4.496 4.485 4.502 3.643 4.926 45,025,469 4.1108 12.30%
2018-09-28 0 19 6.990 6.990 7.000 168,903,410 4.003 4.003 4.009 3.981 4.696 38,577,521 4.3783 -7.87%
2018-08-31 0 23 7.890 7.880 7.950 121,753,004 4.346 4.340 4.379 4.296 4.957 26,941,080 4.5192 -11.45%
2018-07-31 0 21 8.910 8.900 8.920 193,862,379 4.907 4.902 4.913 4.643 5.342 37,288,554 5.1990 -8.33%
2018-06-29 0 20 9.720 9.690 9.720 47,278,880 5.353 5.337 5.353 4.869 5.458 9,027,446 5.2372 2.97%
2018-05-31 0 21 9.440 9.440 9.800 256,733,991 5.199 5.199 5.397 4.839 5.448 48,147,472 5.3322 5.01%
2018-04-30 0 19 9.270 9.180 9.270 113,781,866 4.951 4.903 4.951 4.503 5.597 22,482,066 5.0610 -11.38%
2018-03-29 0 21 10.46 10.44 10.48 214,664,132 5.587 5.576 5.597 5.555 6.281 37,029,914 5.7970 -4.91%
2018-02-28 0 18 11.00 10.98 11.00 35,655,863 5.875 5.865 5.875 5.608 6.142 5,979,131 5.9634 -3.34%
2018-01-31 0 22 11.38 11.36 11.38 103,090,881 6.078 6.067 6.078 5.886 6.399 16,958,169 6.0791 -3.56%
2017-12-29 0 19 11.80 11.78 11.80 73,384,639 6.302 6.292 6.302 6.089 6.730 11,609,553 6.3211 -0.84%
2017-11-30 0 22 11.90 11.90 11.92 63,544,162 6.356 6.356 6.367 6.153 6.943 9,760,949 6.5100 -6.30%
2017-10-31 0 20 12.70 12.66 12.70 103,827,562 6.783 6.762 6.783 6.356 7.424 15,305,448 6.7837 -7.03%
2017-09-29 0 21 13.66 13.66 13.72 107,788,773 7.296 7.296 7.328 7.215 7.563 14,513,745 7.4267 0.69%
2017-08-31 0 22 13.86 13.82 13.88 88,607,756 7.246 7.225 7.256 6.911 7.298 12,459,425 7.1117 3.74%
2017-07-31 0 21 13.36 13.34 13.40 91,860,603 6.984 6.974 7.005 6.974 7.424 12,678,671 7.2453 -4.57%
2017-06-30 0 22 14.00 13.90 14.00 174,141,269 7.319 7.267 7.319 6.524 7.319 25,250,532 6.8965 5.58%
2017-05-31 0 20 13.26 13.20 13.30 121,373,088 6.932 6.901 6.953 6.853 7.455 17,176,745 7.0661 1.00%
2017-04-28 0 17 13.52 13.46 13.52 109,611,681 6.863 6.833 6.863 6.406 6.944 16,383,718 6.6903 5.30%
2017-03-31 0 23 12.84 12.76 12.84 248,725,546 6.518 6.477 6.518 5.432 6.518 40,909,327 6.0799 16.52%
2017-02-28 0 20 11.02 10.96 11.02 129,386,066 5.594 5.564 5.594 5.188 6.345 23,216,222 5.5731 -7.08%
2017-01-27 0 19 11.86 11.84 11.92 127,349,215 6.021 6.010 6.051 5.970 6.741 20,354,668 6.2565 -5.12%
2016-12-30 0 20 12.50 12.48 12.50 65,033,895 6.345 6.335 6.345 6.325 6.853 9,706,827 6.6998 -4.87%
2016-11-30 0 22 13.14 13.14 13.16 67,907,162 6.670 6.670 6.681 6.569 7.198 9,883,431 6.8708 -2.38%
2016-10-31 0 19 13.46 13.40 13.46 112,500,016 6.833 6.802 6.833 6.447 7.330 16,017,093 7.0237 1.82%
2016-09-30 0 21 13.22 13.18 13.26 184,543,314 6.711 6.691 6.731 6.095 6.853 29,024,443 6.3582 9.57%
2016-08-31 0 22 12.34 12.30 12.38 412,396,123 6.125 6.105 6.145 5.321 6.840 68,093,190 6.0563 -7.08%
2016-07-29 0 20 13.28 13.20 13.28 269,343,469 6.591 6.552 6.591 6.443 6.949 40,376,314 6.6708 -3.21%
2016-06-30 0 21 13.72 13.68 13.70 314,010,883 6.810 6.790 6.800 6.174 9.679 42,196,533 7.4416 -26.04%
2016-05-31 0 21 19.10 18.96 19.10 307,478,219 9.207 9.140 9.207 9.091 9.545 32,820,330 9.3685 -2.55%
2016-04-29 0 20 19.60 19.52 19.60 166,029,514 9.448 9.410 9.448 8.725 9.448 18,305,253 9.0700 7.46%
2016-03-31 0 21 18.24 18.16 18.32 174,642,222 8.793 8.754 8.831 8.677 9.641 19,095,333 9.1458 -4.70%
2016-02-29 0 18 19.14 19.06 19.14 144,221,758 9.226 9.188 9.226 8.677 9.448 15,630,220 9.2271 2.57%
2016-01-29 0 20 18.66 18.60 18.66 362,973,968 8.995 8.966 8.995 8.378 9.390 40,429,554 8.9779 -3.32%
2015-12-31 0 22 19.30 19.22 19.38 125,194,979 9.304 9.265 9.342 8.773 9.737 13,547,521 9.2412 0.94%
2015-11-30 0 21 19.12 19.12 19.14 131,069,964 9.217 9.217 9.226 9.072 9.573 14,015,467 9.3518 -0.31%
2015-10-30 0 20 19.18 19.12 19.18 175,537,310 9.246 9.217 9.246 8.918 9.506 19,291,631 9.0991 1.16%
2015-09-30 0 20 18.96 18.96 19.00 125,042,113 9.140 9.140 9.159 8.776 9.298 13,788,479 9.0686 0.76%
2015-08-31 0 21 19.12 19.00 19.20 158,509,782 9.070 9.014 9.108 8.843 10.18 16,356,346 9.6910 -8.74%
2015-07-31 0 22 20.95 21.00 21.10 183,857,762 9.939 9.962 10.01 8.255 10.15 19,990,989 9.1970 13.24%
2015-06-30 0 22 18.50 18.48 18.50 294,403,693 8.776 8.767 8.776 8.681 9.701 32,600,899 9.0305 -4.05%
2015-05-29 0 19 19.28 19.00 19.14 305,656,048 9.146 9.014 9.080 9.004 9.920 32,960,073 9.2735 -5.61%
2015-04-30 0 19 21.00 20.80 20.85 315,029,706 9.690 9.597 9.621 8.453 10.06 34,626,741 9.0979 13.51%
2015-03-31 0 22 18.50 18.46 18.54 246,509,458 8.536 8.518 8.555 8.490 9.344 28,085,569 8.7771 -7.96%
2015-02-27 0 18 20.10 20.05 20.35 106,840,280 9.274 9.251 9.390 9.099 9.621 11,539,748 9.2585 -1.95%
2015-01-30 0 21 20.50 20.30 20.45 94,871,039 9.459 9.367 9.436 8.915 9.667 10,229,180 9.2746 0.00%
2014-12-31 0 21 20.50 20.35 20.40 126,232,994 9.459 9.390 9.413 9.201 10.01 13,286,377 9.5009 -3.98%
2014-11-28 0 20 21.35 21.30 21.45 69,265,411 9.851 9.828 9.897 9.644 10.61 6,902,668 10.035 -4.04%
2014-10-31 0 21 22.25 22.15 22.30 217,362,687 10.27 10.22 10.29 9.219 10.52 21,473,732 10.122 10.42%
2014-09-30 0 21 20.15 20.15 20.20 98,624,769 9.298 9.298 9.321 8.787 10.04 10,620,319 9.2864 -3.93%
2014-08-29 0 21 21.30 21.20 21.55 94,702,072 9.678 9.632 9.791 9.428 10.04 9,652,502 9.8111 -1.39%
2014-07-31 0 22 21.60 21.60 21.65 136,036,725 9.814 9.814 9.837 9.428 9.996 13,890,402 9.7936 2.61%
2014-06-30 0 20 21.05 20.85 21.10 100,093,542 9.564 9.473 9.587 8.978 9.587 10,691,119 9.3623 2.43%
2014-05-30 0 20 20.55 20.45 20.60 192,710,402 9.337 9.292 9.360 8.394 9.360 21,823,523 8.8304 11.00%
2014-04-30 0 20 19.12 19.00 19.12 348,454,769 8.412 8.359 8.412 7.928 8.473 42,442,362 8.2101 3.02%
2014-03-31 0 21 18.56 18.50 18.56 106,818,573 8.165 8.139 8.165 7.180 8.526 13,140,743 8.1288 -2.52%
2014-02-28 0 19 19.04 18.96 19.04 221,567,948 8.377 8.341 8.377 7.831 8.579 27,576,057 8.0348 4.16%
2014-01-30 0 21 18.28 18.22 18.30 110,296,728 8.042 8.016 8.051 7.752 8.720 13,397,896 8.2324 -7.49%
2013-12-31 0 20 19.76 19.70 19.76 290,953,935 8.693 8.667 8.693 8.130 9.063 34,861,281 8.3460 4.99%
2013-11-29 0 21 18.82 18.80 18.82 122,623,004 8.280 8.271 8.280 8.069 9.459 14,573,504 8.4141 -1.47%
2013-10-31 0 21 19.10 19.00 19.12 122,453,097 8.403 8.359 8.412 8.306 9.019 13,939,564 8.7846 -4.12%
2013-09-30 0 20 19.92 19.90 19.94 139,639,926 8.764 8.755 8.773 8.280 9.569 16,000,878 8.7270 6.52%
2013-08-30 0 21 19.00 19.00 19.02 250,419,378 8.227 8.227 8.236 8.011 8.573 30,328,017 8.2570 -0.11%
2013-07-31 0 22 19.02 19.00 19.06 305,957,468 8.236 8.227 8.253 7.881 9.461 36,078,926 8.4802 -11.12%
2013-06-28 0 19 21.40 21.35 21.45 157,558,317 9.266 9.245 9.288 8.487 9.678 17,849,801 8.8269 -1.83%
2013-05-31 0 21 21.80 21.80 22.00 145,203,561 9.439 9.439 9.526 9.071 10.35 14,878,572 9.7592 -1.37%
2013-04-30 0 20 22.85 22.70 22.90 167,475,085 9.571 9.508 9.592 9.382 10.39 16,993,659 9.8552 -1.93%
2013-03-28 0 20 23.30 23.25 23.55 131,038,650 9.759 9.738 9.864 8.942 10.26 13,943,848 9.3976 3.79%
2013-02-28 0 17 22.45 22.25 22.35 184,594,107 9.403 9.319 9.361 8.817 10.39 18,965,778 9.7330 0.67%
2013-01-31 0 22 22.30 22.10 22.30 279,662,695 9.340 9.257 9.340 8.524 9.759 30,013,057 9.3180 6.19%
2012-12-31 0 19 21.00 20.85 21.00 125,285,350 8.796 8.733 8.796 8.268 8.859 14,618,869 8.5701 5.21%
2012-11-30 0 22 19.96 19.76 20.05 267,641,903 8.360 8.276 8.398 8.084 8.733 31,636,494 8.4599 -2.16%
2012-10-31 0 20 20.40 20.40 20.70 137,297,817 8.545 8.545 8.670 7.958 9.005 16,191,950 8.4794 6.69%
2012-09-28 0 20 19.12 19.00 19.14 152,942,319 8.008 7.958 8.017 7.715 8.117 19,239,308 7.9495 5.17%
2012-08-31 0 23 18.48 18.48 18.52 127,432,182 7.615 7.615 7.631 7.491 8.282 16,026,595 7.9513 -4.64%
2012-07-31 0 21 19.38 19.34 19.38 120,346,789 7.986 7.969 7.986 7.483 8.051 15,491,078 7.7688 1.47%
2012-06-29 0 21 19.10 19.08 19.24 206,611,718 7.870 7.862 7.928 7.829 8.447 25,867,981 7.9872 -3.24%
2012-05-31 0 22 19.74 19.68 19.76 266,701,076 8.134 8.109 8.142 7.631 8.509 33,290,094 8.0114 -0.81%
2012-04-30 0 18 20.60 20.60 20.65 203,185,988 8.200 8.200 8.220 7.484 8.817 24,521,998 8.2859 9.34%
2012-03-30 0 22 18.84 18.84 18.86 269,413,567 7.500 7.500 7.508 7.014 7.643 36,602,659 7.3605 5.37%
2012-02-29 0 21 17.88 17.86 17.88 79,788,134 7.118 7.110 7.118 6.767 7.524 11,215,881 7.1139 0.45%
2012-01-31 0 18 17.80 17.80 17.98 34,360,361 7.086 7.086 7.157 6.608 7.205 4,950,610 6.9406 5.45%
2011-12-30 0 20 16.88 16.82 17.00 124,802,256 6.720 6.696 6.767 6.274 7.165 18,287,356 6.8245 -4.52%
2011-11-30 0 22 17.68 17.58 17.70 125,113,374 7.038 6.998 7.046 6.369 7.285 18,313,826 6.8316 -0.34%
2011-10-31 0 20 17.74 17.72 17.92 77,904,814 7.062 7.054 7.134 6.592 7.659 10,870,776 7.1664 1.14%
2011-09-30 0 20 17.54 17.44 17.68 131,862,006 6.982 6.942 7.038 6.218 8.778 17,119,479 7.7025 -18.43%
2011-08-31 0 23 21.80 21.85 22.00 202,628,349 8.560 8.580 8.639 7.233 8.658 25,986,956 7.7973 2.35%
2011-07-29 0 20 21.30 21.30 21.50 187,795,139 8.364 8.364 8.442 7.343 8.521 23,606,488 7.9552 8.01%
2011-06-30 0 21 19.72 19.70 19.72 111,479,719 7.743 7.735 7.743 6.730 8.167 14,878,938 7.4925 -1.40%
2011-05-31 0 20 20.00 20.15 20.20 93,701,230 7.853 7.912 7.932 6.597 8.089 12,936,898 7.2429 13.38%
2011-04-29 0 18 17.64 17.48 17.64 47,743,333 6.927 6.864 6.927 6.284 6.970 7,049,666 6.7724 4.88%
2011-03-31 0 23 17.34 17.32 17.34 57,368,002 6.604 6.597 6.604 6.071 6.856 8,713,482 6.5838 8.78%
2011-02-28 0 18 15.94 15.92 16.08 39,955,657 6.071 6.063 6.124 6.002 6.589 6,365,819 6.2766 -5.90%
2011-01-31 0 21 16.94 16.94 17.00 116,549,986 6.452 6.452 6.475 5.835 6.856 18,499,620 6.3001 9.29%
2010-12-31 0 22 15.50 15.44 15.50 81,834,622 5.903 5.881 5.903 5.820 6.048 13,848,633 5.9092 -1.40%
2010-11-30 0 22 15.72 15.80 15.84 74,258,590 5.987 6.018 6.033 5.903 6.322 12,100,993 6.1366 -3.56%
2010-10-29 0 20 16.30 16.30 16.32 123,932,401 6.208 6.208 6.216 5.637 6.284 20,567,998 6.0255 7.10%
2010-09-30 0 21 15.22 15.20 15.24 85,600,952 5.797 5.789 5.804 5.335 5.903 15,151,192 5.6498 6.86%
2010-08-31 0 22 14.54 14.38 14.58 87,291,003 5.424 5.365 5.439 5.230 5.596 16,097,664 5.4226 -2.42%
2010-07-30 0 21 14.90 14.80 14.90 204,866,557 5.559 5.521 5.559 5.036 5.611 37,342,679 5.4861 -0.93%
2010-06-30 0 21 15.04 15.00 15.04 107,045,517 5.611 5.596 5.611 5.305 5.723 19,422,192 5.5115 -0.13%
2010-05-31 0 20 15.06 14.88 15.06 76,196,494 5.618 5.551 5.618 5.260 5.969 13,258,165 5.7471 -2.46%
2010-04-30 0 19 15.94 15.88 15.94 87,263,600 5.760 5.738 5.760 5.565 6.035 15,005,464 5.8155 0.38%
2010-03-31 0 23 15.88 15.84 15.90 199,345,015 5.738 5.724 5.746 5.204 5.984 36,052,525 5.5293 -0.87%
2010-02-26 0 18 16.02 16.00 16.14 85,736,259 5.789 5.782 5.832 5.637 6.143 14,554,174 5.8908 0.13%
2010-01-29 0 20 16.00 16.00 16.04 118,946,230 5.782 5.782 5.796 5.001 5.926 21,757,701 5.4669 13.64%
2009-12-31 0 22 14.08 14.08 14.10 76,946,334 5.088 5.088 5.095 4.987 5.420 14,700,316 5.2343 -3.03%
2009-11-30 0 21 14.52 14.50 14.58 28,595,992 5.247 5.240 5.269 5.059 5.377 5,490,278 5.2085 -1.89%
2009-10-30 0 20 14.80 14.70 14.88 171,845,425 5.348 5.312 5.377 4.625 5.500 34,117,999 5.0368 13.85%
2009-09-30 0 22 13.00 12.96 13.00 260,725,460 4.698 4.683 4.698 4.285 4.756 57,088,253 4.5671 3.01%
2009-08-31 0 21 12.92 12.92 13.00 103,806,349 4.560 4.560 4.589 4.341 4.659 22,850,891 4.5428 0.78%
2009-07-31 0 22 12.82 12.80 12.82 177,160,908 4.525 4.518 4.525 4.334 4.603 39,052,740 4.5365 2.56%
2009-06-30 0 22 12.50 - 12.46 106,307,106 4.412 - 4.398 3.897 4.899 24,300,057 4.3748 -3.85%
2009-05-29 0 19 13.00 13.00 13.16 95,475,595 4.589 4.589 4.645 3.413 4.652 23,780,214 4.0149 32.65%
2009-04-30 0 20 10.30 10.26 10.32 88,143,588 3.459 3.446 3.466 2.781 4.030 28,526,351 3.0899 25.76%
2009-03-31 0 22 8.190 8.190 8.210 98,467,607 2.750 2.750 2.757 2.687 3.019 35,176,397 2.7993 -5.86%
2009-02-27 0 20 8.700 8.540 8.700 59,967,409 2.922 2.868 2.922 2.250 2.922 23,656,678 2.5349 28.89%
2009-01-30 0 18 6.750 6.750 6.770 113,959,381 2.267 2.267 2.274 2.082 2.381 53,223,675 2.1411 7.14%
2008-12-31 0 21 6.300 6.300 6.320 70,623,757 2.116 2.116 2.122 1.948 2.260 33,761,479 2.0918 2.94%
2008-11-28 0 20 6.120 6.100 6.120 64,292,140 2.055 2.049 2.055 2.055 2.418 28,787,050 2.2334 -5.85%
2008-10-31 0 21 6.500 6.470 6.500 203,246,824 2.183 2.173 2.183 1.948 2.888 86,671,429 2.3450 -21.69%
2008-09-30 0 21 8.300 8.500 8.610 187,118,623 2.787 2.855 2.891 2.787 4.184 59,644,666 3.1372 -31.63%
2008-08-29 0 19 12.44 12.40 12.44 104,214,910 4.077 4.064 4.077 4.051 4.588 24,024,398 4.3379 -9.59%
2008-07-31 0 22 13.76 13.72 13.76 242,163,177 4.510 4.496 4.510 4.293 4.621 53,519,774 4.5247 -1.57%
2008-06-30 0 20 13.98 13.98 14.00 260,476,485 4.582 4.582 4.588 4.392 4.752 56,248,947 4.6308 2.49%
2008-05-30 0 20 13.64 13.50 13.64 237,551,672 4.470 4.424 4.470 3.618 4.523 58,921,859 4.0316 17.99%
2008-04-30 0 21 11.56 11.40 11.56 281,794,320 3.789 3.736 3.789 3.414 5.611 68,780,069 4.0970 -9.94%
2008-03-31 0 19 13.48 13.14 13.48 28,386,339 4.207 4.101 4.207 3.963 4.431 6,769,239 4.1934 2.90%
2008-02-29 0 19 13.10 13.10 13.32 118,414,293 4.088 4.088 4.157 4.032 4.681 27,232,593 4.3483 -6.43%
2008-01-31 0 22 14.00 13.68 14.00 182,775,447 4.369 4.269 4.369 4.151 5.474 37,219,263 4.9108 -19.72%
2007-12-31 0 19 17.44 17.44 17.50 291,793,471 5.443 5.443 5.461 5.087 5.536 54,929,051 5.3122 4.56%
2007-11-30 0 22 16.68 16.60 16.66 199,884,570 5.205 5.180 5.199 4.619 5.368 39,214,803 5.0972 -1.88%
2007-10-31 0 21 17.00 17.00 17.08 600,930,892 5.305 5.305 5.330 4.931 5.867 108,111,879 5.5584 -2.63%
2007-09-28 0 19 17.46 17.48 17.60 509,186,740 5.449 5.455 5.492 4.701 5.673 99,327,945 5.1263 11.40%
2007-08-31 0 23 15.96 15.96 15.98 517,975,915 4.891 4.891 4.897 3.892 5.118 112,916,890 4.5872 7.11%
2007-07-31 0 18 14.90 14.86 14.90 3,085,786,926 4.566 4.554 4.566 4.444 5.700 596,712,556 5.1713

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top