VINDA INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03331  2007-07-10  2024-04-02  2024-08-16
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
2024-08-15 11 11 - - - 0 23.45 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 23.45 - - - - 0 - 0.00%
2024-06-28 19 19 - - - 0 23.45 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 23.45 - - - - 0 - 0.00%
2024-04-30 19 20 - - - 66,011,400 23.45 - - 23.15 23.45 2,823,207 23.382 0.00%
2024-03-28 0 20 23.45 23.35 23.45 487,066,699 23.45 23.35 23.45 23.25 23.50 20,815,722 23.399 0.86%
2024-02-29 0 19 23.25 23.25 23.35 930,019,764 23.25 23.25 23.35 22.95 23.40 40,223,641 23.121 0.65%
2024-01-31 0 22 23.10 23.05 23.10 734,373,798 23.10 23.05 23.10 22.70 23.25 32,034,672 22.924 1.54%
2023-12-29 0 19 22.75 22.75 22.85 1,962,797,757 22.75 22.75 22.85 19.32 22.90 89,221,120 21.999 13.75%
2023-11-30 0 22 20.00 20.00 20.05 599,914,476 20.00 20.00 20.05 18.60 20.25 30,629,010 19.586 3.41%
2023-10-31 0 20 19.34 19.32 19.34 814,445,402 19.34 19.32 19.34 18.20 20.30 42,253,123 19.275 2.76%
2023-09-29 0 19 18.82 18.74 18.82 1,417,415,210 18.82 18.74 18.82 15.76 19.00 79,501,274 17.829 3.63%
2023-08-31 0 23 18.16 18.14 18.16 1,180,178,751 18.16 18.14 18.16 15.11 18.30 68,386,326 17.258 16.19%
2023-07-31 0 20 15.72 15.70 15.72 424,125,375 15.63 15.61 15.63 15.47 19.55 25,051,132 16.930 -19.38%
2023-06-30 0 21 19.50 19.40 19.50 278,920,473 19.39 19.29 19.39 18.14 20.58 14,191,802 19.654 3.50%
2023-05-31 0 21 18.84 18.80 18.84 659,419,803 18.73 18.69 18.73 18.49 21.87 33,240,014 19.838 -6.78%
2023-04-28 0 17 20.50 20.50 20.60 476,392,972 20.09 20.09 20.19 18.43 22.30 23,450,695 20.315 8.01%
2023-03-31 0 23 18.98 18.98 19.02 371,777,253 18.60 18.60 18.64 18.35 22.25 18,580,787 20.009 -12.13%
2023-02-28 0 20 21.60 21.60 21.70 668,814,842 21.17 21.17 21.27 19.45 22.40 31,815,004 21.022 -0.23%
2023-01-31 0 18 21.65 21.65 21.70 709,676,628 21.22 21.22 21.27 21.12 25.29 30,493,754 23.273 -5.87%
2022-12-30 0 20 23.00 22.95 23.00 702,120,587 22.54 22.49 22.54 17.74 23.47 33,781,679 20.784 13.30%
2022-11-30 0 22 20.30 20.05 20.30 479,320,762 19.90 19.65 19.90 14.43 19.90 27,925,808 17.164 37.91%
2022-10-31 0 20 14.72 14.72 14.86 384,412,760 14.43 14.43 14.57 14.25 18.58 24,197,273 15.887 -20.35%
2022-09-30 0 21 18.48 18.48 18.56 899,166,522 18.11 18.11 18.19 17.76 22.15 46,740,699 19.237 -15.81%
2022-08-31 0 23 21.95 21.85 21.95 316,139,504 21.51 21.42 21.51 19.10 22.30 15,173,088 20.836 5.80%
2022-07-29 0 20 20.85 20.75 20.85 290,940,266 20.33 20.24 20.33 18.78 21.02 14,680,814 19.818 3.73%
2022-06-30 0 21 20.10 20.10 20.15 458,963,589 19.60 19.60 19.65 16.31 20.14 25,583,509 17.940 2.24%
2022-05-31 0 20 19.66 19.60 19.66 441,555,737 19.17 19.12 19.17 16.94 19.27 24,223,609 18.228 5.67%
2022-04-29 0 18 19.00 18.92 19.00 516,655,697 18.14 18.07 18.14 16.12 18.60 29,739,328 17.373 7.22%
2022-03-31 0 23 17.72 17.68 17.72 695,114,675 16.92 16.88 16.92 15.74 21.49 39,282,147 17.695 -20.36%
2022-02-28 0 17 22.25 22.10 22.25 418,015,605 21.25 21.11 21.25 19.82 22.01 20,004,787 20.896 6.46%
2022-01-31 0 21 20.90 20.90 21.00 966,781,556 19.96 19.96 20.05 17.55 20.53 50,932,882 18.981 10.00%
2021-12-31 0 22 19.00 18.96 19.00 546,093,517 18.14 18.11 18.14 17.17 20.77 28,919,846 18.883 -9.95%
2021-11-30 0 22 21.10 21.10 21.15 474,656,554 20.15 20.15 20.20 19.58 21.49 23,047,134 20.595 -1.63%
2021-10-29 0 18 21.45 21.40 21.45 733,232,876 20.48 20.44 20.48 19.43 23.59 34,447,349 21.286 -6.74%
2021-09-30 0 21 23.00 22.95 23.00 442,814,013 21.96 21.92 21.96 20.58 22.16 20,578,851 21.518 0.44%
2021-08-31 0 22 22.90 22.85 22.90 670,100,915 21.87 21.82 21.87 19.58 22.06 32,077,653 20.890 5.05%
2021-07-30 0 21 21.90 21.90 21.95 1,341,222,744 20.82 20.82 20.87 18.82 23.10 67,201,419 19.958 -8.37%
2021-06-30 0 21 23.90 23.90 23.95 1,043,675,725 22.72 22.72 22.77 21.67 25.67 44,375,579 23.519 -3.04%
2021-05-31 0 20 24.65 24.60 24.65 1,349,715,570 23.43 23.39 23.43 22.47 27.15 56,375,518 23.942 -9.47%
2021-04-30 0 19 27.65 27.60 27.65 1,010,835,707 25.89 25.84 25.89 23.69 27.48 39,453,955 25.621 5.33%
2021-03-31 0 23 26.25 26.10 26.25 1,290,769,453 24.57 24.43 24.57 20.74 25.14 56,300,548 22.926 13.39%
2021-02-26 0 18 23.15 23.15 23.20 1,240,606,787 21.67 21.67 21.72 21.44 25.32 52,666,228 23.556 -11.64%
2021-01-29 0 20 26.20 26.20 26.30 2,001,444,114 24.53 24.53 24.62 19.47 25.98 86,234,210 23.209 23.88%
2020-12-31 0 22 21.15 21.10 21.15 818,927,282 19.80 19.75 19.80 18.77 20.92 41,613,621 19.679 -4.51%
2020-11-30 0 21 22.15 22.15 22.20 1,768,141,810 20.74 20.74 20.78 18.86 21.63 86,515,736 20.437 8.05%
2020-10-30 0 18 20.50 20.50 20.55 1,909,999,103 19.19 19.19 19.24 19.00 26.07 86,791,814 22.007 -19.29%
2020-09-30 0 22 25.40 25.35 25.40 1,632,076,600 23.78 23.73 23.78 22.09 24.99 69,142,272 23.605 -3.78%
2020-08-31 0 21 26.50 26.45 26.50 1,576,478,880 24.71 24.67 24.71 24.43 29.05 58,416,630 26.987 -9.09%
2020-07-31 0 22 29.15 29.10 29.15 2,084,352,538 27.18 27.14 27.18 26.35 30.01 74,577,294 27.949 5.97%
2020-06-30 0 21 27.70 27.70 27.80 1,281,920,928 25.65 25.65 25.75 21.44 26.81 54,663,537 23.451 17.62%
2020-05-29 0 20 23.55 23.55 23.60 2,090,392,107 21.81 21.81 21.86 19.73 23.38 97,251,478 21.495 1.95%
2020-04-29 0 19 23.10 23.10 23.15 1,509,530,464 21.39 21.39 21.44 16.65 22.18 75,627,155 19.960 22.87%
2020-03-31 0 22 18.80 18.80 18.82 1,422,085,962 17.41 17.41 17.43 14.54 20.28 83,344,619 17.063 -6.23%
2020-02-28 0 20 20.05 19.96 20.05 1,040,426,747 18.57 18.48 18.57 17.23 20.00 56,142,516 18.532 6.54%
2020-01-31 0 20 18.82 18.82 18.84 590,903,029 17.43 17.43 17.45 13.13 18.75 36,388,066 16.239 32.72%
2019-12-31 0 20 14.18 14.18 14.26 178,035,007 13.13 13.13 13.21 12.65 14.43 13,049,771 13.643 3.65%
2019-11-29 0 21 13.68 13.64 13.68 239,610,786 12.67 12.63 12.67 12.43 14.02 18,176,872 13.182 -7.57%
2019-10-31 0 21 14.80 14.78 14.80 217,999,906 13.71 13.69 13.71 12.35 15.41 16,137,594 13.509 4.82%
2019-09-30 0 21 14.12 14.04 14.22 95,375,718 13.08 13.00 13.17 11.71 15.45 7,579,029 12.584 2.62%
2019-08-30 0 22 13.76 13.60 13.76 70,880,746 12.74 12.59 12.74 12.22 14.38 5,471,966 12.953 -10.44%
2019-07-31 0 22 15.44 15.44 15.50 165,227,024 14.23 14.23 14.28 11.65 14.89 12,393,236 13.332 16.27%
2019-06-28 0 19 13.28 13.28 13.36 66,592,766 12.24 12.24 12.31 12.07 13.07 5,349,702 12.448 -5.28%
2019-05-31 0 21 14.02 13.88 14.02 121,247,818 12.92 12.79 12.92 11.98 14.06 9,413,916 12.880 -6.78%
2019-04-30 0 19 15.04 14.90 15.04 100,189,579 13.86 13.73 13.86 13.53 14.62 7,216,447 13.884 -0.03%
2019-03-29 0 21 15.18 15.18 15.30 74,068,182 13.86 13.86 13.97 12.95 14.61 5,231,248 14.159 -1.43%
2019-02-28 0 17 15.40 15.30 15.42 73,267,332 14.06 13.97 14.08 12.59 14.61 5,196,056 14.101 12.57%
2019-01-31 0 22 13.68 13.64 13.68 90,348,666 12.49 12.46 12.49 10.94 12.79 7,565,113 11.943 11.04%
2018-12-31 0 19 12.32 12.22 12.32 79,279,867 11.25 11.16 11.25 10.80 12.53 6,684,791 11.860 -8.61%
2018-11-30 0 22 13.48 13.46 13.56 101,554,125 12.31 12.29 12.38 10.05 12.37 9,350,684 10.861 20.57%
2018-10-31 0 21 11.18 11.20 11.32 288,475,903 10.21 10.23 10.34 10.01 12.18 27,292,885 10.570 -16.82%
2018-09-28 0 19 13.44 13.28 13.50 142,680,189 12.27 12.13 12.33 11.47 12.68 11,739,550 12.154 2.28%
2018-08-31 0 23 13.14 13.00 13.38 75,903,051 12.00 11.87 12.22 11.87 13.06 6,092,649 12.458 -7.71%
2018-07-31 0 21 14.30 14.30 14.32 243,756,497 13.00 13.00 13.02 11.46 13.48 19,571,659 12.455 4.99%
2018-06-29 0 20 13.62 13.62 13.72 46,664,429 12.39 12.39 12.48 12.20 13.11 3,675,465 12.696 -3.13%
2018-05-31 0 21 14.06 14.06 14.10 137,712,596 12.79 12.79 12.82 11.73 13.29 11,013,530 12.504 3.38%
2018-04-30 0 19 13.60 13.60 13.66 165,045,523 12.37 12.37 12.42 11.34 12.44 13,664,880 12.078 -0.55%
2018-03-29 0 21 13.82 13.82 13.88 797,113,067 12.44 12.44 12.49 12.42 14.22 63,904,395 12.474 -10.95%
2018-02-28 0 18 15.52 15.20 15.52 89,902,884 13.96 13.68 13.96 13.21 14.40 6,610,766 13.599 5.72%
2018-01-31 0 22 14.68 14.66 14.68 75,334,886 13.21 13.19 13.21 13.08 14.63 5,460,491 13.796 -6.38%
2017-12-29 0 19 15.68 15.68 15.70 28,841,253 14.11 14.11 14.13 13.77 14.41 2,053,011 14.048 -1.26%
2017-11-30 0 22 15.88 15.60 15.88 57,567,968 14.29 14.04 14.29 13.69 14.68 4,071,175 14.140 0.76%
2017-10-31 0 20 15.76 15.70 15.80 178,409,224 14.18 14.13 14.22 12.78 14.58 13,303,705 13.410 7.36%
2017-09-29 0 21 14.68 14.62 14.68 239,352,232 13.21 13.16 13.21 12.47 13.32 18,732,180 12.778 5.61%
2017-08-31 0 22 13.90 13.90 13.98 76,535,803 12.51 12.51 12.58 12.51 13.54 5,871,854 13.034 -5.37%
2017-07-31 0 21 14.74 14.70 14.74 153,586,908 13.22 13.18 13.22 13.00 14.20 11,437,413 13.428 -6.71%
2017-06-30 0 22 15.80 15.76 15.82 69,937,808 14.17 14.13 14.19 13.29 14.22 5,042,853 13.869 0.00%
2017-05-31 0 20 15.80 15.68 15.80 161,950,116 14.17 14.06 14.17 13.47 14.28 11,647,258 13.905 0.00%
2017-04-28 0 17 15.80 15.80 15.92 102,088,450 14.17 14.17 14.28 13.08 14.26 7,363,556 13.864 6.86%
2017-03-31 0 23 14.90 14.80 14.90 140,297,690 13.26 13.17 13.26 12.46 13.60 10,627,692 13.201 -1.97%
2017-02-28 0 20 15.20 15.12 15.20 56,404,622 13.52 13.45 13.52 13.24 14.24 4,135,084 13.641 -1.68%
2017-01-27 0 19 15.46 15.46 15.50 96,551,107 13.76 13.76 13.79 12.46 14.06 7,355,005 13.127 6.62%
2016-12-30 0 20 14.50 14.48 14.50 39,747,809 12.90 12.88 12.90 12.56 13.95 3,030,401 13.116 -1.63%
2016-11-30 0 22 14.74 14.70 14.74 103,389,150 13.12 13.08 13.12 12.99 14.11 7,561,835 13.672 -4.04%
2016-10-31 0 19 15.36 15.36 15.44 130,080,530 13.67 13.67 13.74 13.45 15.04 9,211,365 14.122 0.66%
2016-09-30 0 21 15.26 15.24 15.30 96,796,551 13.58 13.56 13.61 12.35 13.61 7,399,533 13.081 4.09%
2016-08-31 0 22 14.66 14.66 14.68 84,297,672 13.04 13.04 13.06 12.93 13.75 6,320,535 13.337 -1.94%
2016-07-29 0 20 15.00 14.98 15.00 118,223,433 13.30 13.28 13.30 11.69 13.73 9,172,029 12.890 11.94%
2016-06-30 0 21 13.40 13.38 13.46 197,163,038 11.88 11.87 11.94 11.58 13.02 15,789,735 12.487 -2.47%
2016-05-31 0 21 13.74 13.72 13.88 671,909,132 12.18 12.17 12.31 11.74 13.28 56,151,611 11.966 -3.65%
2016-04-29 0 20 14.26 14.20 14.34 63,808,469 12.65 12.59 12.72 11.31 13.08 5,325,393 11.982 10.42%
2016-03-31 0 21 12.96 12.94 13.00 110,421,103 11.45 11.44 11.49 10.50 11.54 10,144,677 10.885 6.93%
2016-02-29 0 18 12.12 12.12 12.14 165,990,224 10.71 10.71 10.73 9.862 11.40 15,675,625 10.589 -3.19%
2016-01-29 0 20 12.52 12.50 12.56 204,902,344 11.06 11.05 11.10 10.30 13.68 18,114,468 11.312 -18.49%
2015-12-31 0 22 15.36 15.32 15.66 124,279,579 13.57 13.54 13.84 12.05 14.12 9,540,302 13.027 -1.79%
2015-11-30 0 21 15.64 15.58 15.76 152,316,846 13.82 13.77 13.93 12.76 14.46 10,868,130 14.015 2.49%
2015-10-30 0 20 15.26 15.06 15.26 197,825,048 13.49 13.31 13.49 12.39 14.58 14,263,475 13.869 9.78%
2015-09-30 0 20 13.90 13.94 13.96 260,514,901 12.28 12.32 12.34 11.75 13.68 20,959,183 12.430 -6.96%
2015-08-31 0 21 14.94 14.94 14.96 313,394,459 13.20 13.20 13.22 13.04 16.92 20,754,481 15.100 -21.95%
2015-07-31 0 22 19.20 19.02 19.20 633,178,483 16.92 16.76 16.92 11.63 17.37 41,024,583 15.434 18.23%
2015-06-30 0 22 16.24 16.22 16.38 354,483,799 14.31 14.29 14.43 13.92 14.98 24,545,735 14.442 -2.52%
2015-05-29 0 19 16.78 16.74 16.78 734,853,032 14.68 14.64 14.68 14.00 17.01 48,283,145 15.220 -3.34%
2015-04-30 0 19 17.36 17.36 17.38 438,803,161 15.19 15.19 15.20 10.99 15.24 32,398,861 13.544 37.12%
2015-03-31 0 22 12.66 12.58 12.68 86,316,200 11.07 11.00 11.09 10.81 11.55 7,766,319 11.114 -3.95%
2015-02-27 0 18 13.18 13.14 13.20 130,006,054 11.53 11.49 11.55 10.76 11.60 11,576,336 11.230 2.65%
2015-01-30 0 21 12.84 12.82 12.84 130,181,817 11.23 11.21 11.23 9.605 11.34 12,352,683 10.539 12.43%
2014-12-31 0 21 11.42 11.34 11.42 75,090,060 9.990 9.920 9.990 9.272 10.39 7,719,109 9.7278 -3.55%
2014-11-28 0 20 11.84 11.74 11.84 46,683,091 10.36 10.27 10.36 10.04 10.88 4,443,798 10.505 0.68%
2014-10-31 0 21 11.76 11.74 11.76 86,224,750 10.29 10.27 10.29 9.167 10.36 8,843,181 9.7504 0.34%
2014-09-30 0 21 11.72 11.62 11.70 61,560,179 10.25 10.16 10.23 9.692 10.69 5,988,392 10.280 -1.35%
2014-08-29 0 21 11.92 11.90 11.98 76,764,332 10.39 10.38 10.44 10.29 11.42 7,040,435 10.903 -8.87%
2014-07-31 0 22 13.08 13.06 13.10 232,358,570 11.40 11.39 11.42 9.695 11.68 21,423,157 10.846 11.04%
2014-06-30 0 20 11.78 11.58 11.76 57,272,318 10.27 10.10 10.25 9.869 10.81 5,496,796 10.419 -1.83%
2014-05-30 0 20 12.00 11.88 12.00 56,835,666 10.46 10.36 10.46 9.604 10.48 5,675,475 10.014 6.82%
2014-04-30 0 20 11.34 11.30 11.34 90,247,142 9.794 9.759 9.794 9.639 10.50 9,051,841 9.9700 0.53%
2014-03-31 0 21 11.28 11.26 11.30 84,410,327 9.742 9.725 9.759 9.518 10.78 8,372,389 10.082 -8.74%
2014-02-28 0 19 12.36 12.34 12.38 154,060,840 10.67 10.66 10.69 10.19 11.28 14,243,210 10.816 0.82%
2014-01-30 0 21 12.26 12.18 12.26 196,001,584 10.59 10.52 10.59 9.449 11.23 19,243,465 10.185 -4.96%
2013-12-31 0 20 12.90 12.88 12.96 362,269,118 11.14 11.12 11.19 10.55 12.26 32,056,701 11.301 4.54%
2013-11-29 0 21 12.34 12.26 12.32 399,763,664 10.66 10.59 10.64 9.034 11.40 38,968,270 10.259 12.18%
2013-10-31 0 21 11.00 10.98 11.02 1,220,532,177 9.500 9.483 9.518 9.390 10.19 129,150,332 9.4505 0.81%
2013-09-30 5 20 10.96 10.94 10.96 2,814,467,108 9.424 9.407 9.424 9.201 9.424 302,295,624 9.3103 37.86%
2013-08-30 0 21 7.950 7.910 7.950 395,405,108 6.836 6.802 6.836 6.621 7.550 54,982,887 7.1914 3.38%
2013-07-31 0 22 7.690 7.660 7.690 408,992,425 6.612 6.587 6.612 6.208 7.361 60,107,549 6.8043 -3.03%
2013-06-28 2 19 7.930 7.870 7.890 632,636,078 6.819 6.767 6.784 6.535 8.563 84,794,363 7.4608 -20.05%
2013-05-31 0 21 10.04 10.02 10.08 712,757,778 8.529 8.512 8.563 8.393 8.817 83,077,102 8.5795 -0.99%
2013-04-30 0 20 10.14 10.12 10.16 841,529,400 8.614 8.597 8.631 8.478 9.480 93,146,994 9.0344 -8.48%
2013-03-28 0 20 11.08 11.04 11.06 567,577,980 9.412 9.378 9.395 8.749 9.548 61,800,561 9.1840 1.09%
2013-02-28 0 17 10.96 10.94 10.96 952,166,320 9.310 9.293 9.310 8.902 9.854 101,978,604 9.3369 2.05%
2013-01-31 0 22 10.74 10.72 10.76 1,487,652,487 9.123 9.106 9.140 8.800 9.667 160,722,324 9.2560 1.32%
2012-12-31 0 19 10.60 10.60 10.64 1,323,448,356 9.004 9.004 9.038 8.546 9.276 149,055,471 8.8789 -1.85%
2012-11-30 0 22 10.80 10.78 10.80 1,272,037,217 9.174 9.157 9.174 9.004 10.52 130,115,068 9.7762 -0.18%
2012-10-31 0 20 10.82 10.82 10.84 1,102,938,868 9.191 9.191 9.208 8.715 9.544 119,713,231 9.2132 1.72%
2012-09-28 0 20 10.68 10.68 10.70 1,533,261,524 9.036 9.036 9.053 8.232 10.47 162,119,534 9.4576 -11.88%
2012-08-31 0 23 12.12 12.10 12.12 801,059,211 10.25 10.24 10.25 9.950 11.64 74,737,575 10.718 -5.16%
2012-07-31 0 21 12.78 12.76 12.78 896,088,775 10.81 10.80 10.81 9.425 11.10 87,634,349 10.225 11.52%
2012-06-29 0 21 11.46 11.44 11.46 645,396,814 9.696 9.679 9.696 9.527 10.92 63,278,982 10.199 -9.01%
2012-05-31 0 22 12.68 12.60 12.68 606,010,514 10.66 10.59 10.66 10.08 12.00 55,723,808 10.875 -8.25%
2012-04-30 0 18 13.82 13.80 13.84 1,249,912,536 11.61 11.60 11.63 9.849 11.65 121,393,822 10.296 15.17%
2012-03-30 0 22 12.00 11.94 11.98 662,418,889 10.08 10.03 10.07 8.790 10.25 69,227,614 9.5687 14.50%
2012-02-29 0 21 10.48 10.42 10.48 486,601,685 8.807 8.757 8.807 7.790 8.824 58,322,222 8.3433 10.90%
2012-01-31 0 18 9.450 9.410 9.440 463,956,045 7.942 7.908 7.933 7.858 9.009 55,119,593 8.4173 -5.22%
2011-12-30 0 20 9.970 9.930 9.970 317,646,282 8.379 8.345 8.379 7.891 8.673 38,154,546 8.3253 0.71%
2011-11-30 0 22 9.900 9.880 9.900 568,006,873 8.320 8.303 8.320 7.253 8.589 70,020,971 8.1120 10.99%
2011-10-31 0 20 8.920 8.880 8.920 394,729,519 7.496 7.463 7.496 5.699 8.009 58,218,222 6.7802 14.10%
2011-09-30 0 20 7.850 7.840 7.850 671,397,720 6.570 6.561 6.570 6.444 8.177 88,528,282 7.5840 -14.11%
2011-08-31 0 23 9.140 9.120 9.150 585,726,444 7.649 7.633 7.658 6.804 8.059 79,234,400 7.3923 -4.29%
2011-07-29 0 20 9.550 9.550 9.600 725,199,291 7.993 7.993 8.034 6.879 8.177 95,696,386 7.5781 9.27%
2011-06-30 0 21 8.740 8.720 8.740 510,271,656 7.315 7.298 7.315 6.436 7.767 72,462,609 7.0419 -5.10%
2011-05-31 0 20 9.210 9.200 9.210 440,506,043 7.708 7.700 7.708 6.528 7.825 60,115,729 7.3276 13.05%
2011-04-29 0 18 8.230 8.200 8.230 567,937,630 6.818 6.794 6.818 6.338 7.291 82,110,962 6.9167 7.44%
2011-03-31 0 23 7.660 7.640 7.660 583,574,283 6.346 6.330 6.346 5.982 6.769 90,499,313 6.4484 5.95%
2011-02-28 0 18 7.230 7.230 7.240 485,708,161 5.990 5.990 5.998 5.675 6.462 80,791,264 6.0119 -1.23%
2011-01-31 0 21 7.320 7.310 7.320 760,523,090 6.065 6.056 6.065 5.915 7.589 112,250,422 6.7752 -14.78%
2010-12-31 0 22 8.590 8.550 8.630 634,805,429 7.117 7.084 7.150 6.835 7.663 87,656,877 7.2419 -0.46%
2010-11-30 0 22 8.630 8.610 8.640 1,628,769,030 7.150 7.133 7.158 6.926 9.113 206,536,846 7.8861 -14.38%
2010-10-29 0 20 10.08 10.06 10.08 1,461,167,194 8.351 8.335 8.351 8.119 9.249 171,064,993 8.5416 -7.56%
2010-09-30 0 21 10.94 10.92 10.94 1,778,479,229 9.034 9.018 9.034 6.689 9.200 223,561,679 7.9552 36.92%
2010-08-31 0 22 7.990 7.980 8.000 840,876,389 6.598 6.590 6.606 6.061 7.374 125,087,880 6.7223 6.53%
2010-07-30 0 21 7.500 7.470 7.480 607,971,029 6.194 6.169 6.177 5.450 6.697 97,609,081 6.2286 13.12%
2010-06-30 0 21 6.630 6.630 6.680 396,080,272 5.475 5.475 5.516 4.831 6.004 72,324,749 5.4764 9.41%
2010-05-31 0 20 6.060 6.030 6.060 594,849,796 5.004 4.980 5.004 4.542 5.648 118,414,577 5.0235 -7.39%
2010-04-30 0 19 6.640 6.640 6.650 1,320,374,503 5.404 5.404 5.412 4.134 5.754 272,149,559 4.8517 29.18%
2010-03-31 0 23 5.140 5.130 5.140 760,722,193 4.183 4.175 4.183 3.825 4.615 180,109,136 4.2237 4.90%
2010-02-26 0 18 4.900 4.890 4.900 264,929,575 3.988 3.980 3.988 3.540 4.175 68,754,634 3.8533 -1.80%
2010-01-29 0 20 4.990 4.970 4.990 345,407,558 4.061 4.045 4.061 3.915 4.794 78,306,977 4.4109 -9.44%
2009-12-31 0 22 5.510 5.510 5.540 316,089,390 4.484 4.484 4.509 4.419 4.981 67,570,992 4.6779 0.92%
2009-11-30 0 21 5.460 5.460 5.470 505,339,521 4.444 4.444 4.452 3.947 4.501 117,604,470 4.2969 8.76%
2009-10-30 0 20 5.020 5.010 5.020 637,906,826 4.086 4.077 4.086 3.876 4.379 151,919,765 4.1990 2.63%
2009-09-30 0 22 4.920 4.910 4.930 1,032,222,663 3.981 3.973 3.989 3.738 4.855 249,389,416 4.1390 -10.05%
2009-08-31 0 21 5.470 5.580 5.590 214,027,514 4.426 4.515 4.523 3.932 4.612 49,212,652 4.3490 2.63%
2009-07-31 0 22 5.330 5.330 5.360 380,616,080 4.313 4.313 4.337 3.512 4.515 90,743,693 4.1944 23.09%
2009-06-30 0 22 4.330 4.310 4.340 321,194,379 3.504 3.487 3.512 3.075 3.714 93,771,056 3.4253 1.17%
2009-05-29 0 19 4.280 4.280 4.300 208,227,450 3.463 3.463 3.479 3.048 3.601 63,201,725 3.2946 9.05%
2009-04-30 0 20 3.970 3.950 3.990 234,159,576 3.176 3.160 3.192 2.608 3.272 77,956,243 3.0037 19.94%
2009-03-31 0 22 3.310 3.300 3.310 72,853,010 2.648 2.640 2.648 2.240 2.760 28,663,812 2.5416 13.75%
2009-02-27 1 20 2.910 2.880 2.910 90,777,237 2.328 2.304 2.328 1.832 2.464 40,156,703 2.2606 24.36%
2009-01-30 0 18 2.340 2.300 2.310 17,862,386 1.872 1.840 1.848 1.544 1.904 10,441,514 1.7107 11.43%
2008-12-31 0 21 2.100 2.070 2.100 30,485,240 1.680 1.656 1.680 1.280 1.752 19,037,532 1.6013 23.53%
2008-11-28 0 20 1.700 1.700 1.720 63,780,150 1.360 1.360 1.376 1.192 1.504 49,662,855 1.2843 6.92%
2008-10-31 0 21 1.590 1.540 1.590 112,655,620 1.272 1.232 1.272 1.120 1.840 76,077,618 1.4808 -30.87%
2008-09-30 0 21 2.300 2.300 2.320 129,471,802 1.840 1.840 1.856 1.600 2.152 72,094,991 1.7959 -2.54%
2008-08-29 0 19 2.360 2.360 2.380 22,520,560 1.888 1.888 1.904 1.768 2.000 11,885,331 1.8948 -2.07%
2008-07-31 0 22 2.410 2.410 2.450 96,752,325 1.928 1.928 1.960 1.680 2.064 52,058,048 1.8585 3.88%
2008-06-30 0 20 2.320 2.310 2.350 33,866,590 1.856 1.848 1.880 1.840 2.256 16,763,479 2.0203 -11.79%
2008-05-30 0 20 2.630 2.630 2.680 170,312,135 2.104 2.104 2.144 1.863 2.400 80,383,330 2.1187 11.02%
2008-04-30 0 21 2.390 2.380 2.390 109,492,780 1.895 1.887 1.895 1.871 2.307 53,650,446 2.0409 -8.43%
2008-03-31 0 19 2.610 2.570 2.610 40,088,310 2.069 2.038 2.069 1.824 2.569 17,986,780 2.2288 -18.18%
2008-02-29 0 19 3.190 3.180 3.190 97,375,580 2.529 2.521 2.529 2.291 2.838 38,361,135 2.5384 8.50%
2008-01-31 0 22 2.940 2.920 2.930 380,970,840 2.331 2.315 2.323 2.283 3.901 116,126,597 3.2807 -30.33%
2007-12-31 0 19 4.220 4.220 4.230 172,747,591 3.346 3.346 3.354 2.878 3.481 55,027,748 3.1393 1.69%
2007-11-30 0 22 4.150 4.120 4.150 158,051,510 3.290 3.267 3.290 2.973 3.449 48,591,511 3.2527 -3.49%
2007-10-31 0 21 4.300 4.280 4.300 484,874,760 3.409 3.393 3.409 3.052 3.782 141,266,770 3.4323 -6.93%
2007-09-28 0 19 4.620 4.610 4.620 874,679,070 3.663 3.655 3.663 3.536 4.939 207,751,601 4.2102 -19.51%
2007-08-31 0 23 5.740 5.740 5.750 893,941,900 4.551 4.551 4.559 3.647 5.328 192,392,163 4.6465 -13.94%
2007-07-31 0 16 6.670 6.670 6.680 3,937,435,012 5.288 5.288 5.296 3.647 5.772 893,891,516 4.4048

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top