NetDragon Websoft Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08288  2007-11-02  2008-06-23  2008-06-24
HK Main 00777  2008-06-24    
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 10.39 10.38 10.39 257,831,582 10.39 10.38 10.39 10.35 11.44 23,869,549 10.802 -8.38%
2025-11-28 0 20 11.34 11.33 11.34 521,038,804 11.34 11.33 11.34 10.88 12.31 44,844,073 11.619 -6.59%
2025-10-31 0 20 12.14 12.14 12.16 1,366,875,968 12.14 12.14 12.16 12.07 15.40 103,215,768 13.243 -21.58%
2025-09-30 0 22 15.48 15.44 15.48 3,206,075,125 15.48 15.44 15.48 10.03 16.80 234,572,138 13.668 55.54%
2025-08-29 0 21 10.42 10.42 10.43 819,147,987 9.952 9.952 9.962 9.876 12.70 73,291,796 11.177 -4.05%
2025-07-31 0 22 10.86 10.80 10.86 856,912,088 10.37 10.32 10.37 9.761 11.10 81,553,984 10.507 1.12%
2025-06-30 0 21 10.74 10.74 10.76 1,537,115,631 10.26 10.26 10.28 8.426 10.66 158,411,517 9.7033 17.81%
2025-05-30 0 20 9.590 9.590 9.600 282,490,435 8.707 8.707 8.716 8.689 9.388 31,614,321 8.9355 -3.03%
2025-04-30 0 19 9.890 9.890 9.930 329,536,221 8.979 8.979 9.016 8.444 9.733 36,771,694 8.9617 -2.66%
2025-03-31 0 21 10.16 10.14 10.16 404,505,975 9.225 9.206 9.225 8.952 11.59 38,436,920 10.524 -11.50%
2025-02-28 0 20 11.48 11.48 11.58 644,128,329 10.42 10.42 10.51 8.998 11.89 59,987,966 10.738 13.21%
2025-01-28 0 19 10.14 10.14 10.16 155,985,873 9.206 9.206 9.225 8.453 9.370 17,416,072 8.9564 -0.78%
2024-12-31 0 20 10.22 10.18 10.22 268,353,115 9.279 9.243 9.279 8.780 9.878 28,882,023 9.2914 1.39%
2024-11-29 0 21 10.08 10.08 10.10 161,088,511 9.152 9.152 9.170 8.852 9.987 17,234,498 9.3469 -0.59%
2024-10-31 0 21 10.14 10.14 10.18 374,831,901 9.206 9.206 9.243 8.998 11.59 37,546,129 9.9832 -13.04%
2024-09-30 0 19 11.66 11.60 11.66 238,814,350 10.59 10.53 10.59 8.580 10.75 25,738,690 9.2784 15.19%
2024-08-30 0 22 10.54 10.54 10.56 111,202,432 9.191 9.191 9.208 8.737 9.627 11,977,160 9.2845 -3.83%
2024-07-31 0 22 10.96 10.96 11.06 101,108,606 9.557 9.557 9.644 9.435 10.83 9,920,097 10.192 -7.12%
2024-06-28 0 19 11.80 11.80 11.84 314,621,788 10.29 10.29 10.32 9.845 11.63 29,197,728 10.776 4.15%
2024-05-31 0 21 11.72 11.72 11.74 195,641,048 9.879 9.879 9.896 9.154 10.91 19,367,274 10.102 6.35%
2024-04-30 0 20 11.02 10.98 11.02 188,083,515 9.289 9.255 9.289 8.614 9.592 20,465,362 9.1903 0.55%
2024-03-28 0 20 10.96 10.94 10.96 177,316,499 9.238 9.221 9.238 8.682 10.57 18,040,787 9.8286 -2.66%
2024-02-29 0 19 11.26 11.26 11.32 102,721,175 9.491 9.491 9.542 8.598 10.08 10,898,800 9.4250 5.04%
2024-01-31 0 22 10.72 10.66 10.72 135,700,444 9.036 8.985 9.036 8.935 10.62 13,938,633 9.7356 -13.41%
2023-12-29 0 19 12.38 12.38 12.40 488,772,300 10.44 10.44 10.45 9.265 12.68 43,679,302 11.190 -6.81%
2023-11-30 0 22 13.44 13.44 13.62 119,755,036 11.20 11.20 11.35 11.00 12.58 10,053,191 11.912 -3.17%
2023-10-31 0 20 13.88 13.84 13.88 125,678,514 11.56 11.53 11.56 11.36 12.25 10,680,799 11.767 -4.14%
2023-09-29 0 19 14.48 14.46 14.58 209,716,968 12.06 12.05 12.15 11.53 12.46 17,464,968 12.008 4.36%
2023-08-31 0 23 15.22 15.12 15.22 167,234,958 11.56 11.48 11.56 10.47 11.92 15,028,301 11.128 -1.55%
2023-07-31 0 20 15.46 15.42 15.46 109,489,340 11.74 11.71 11.74 10.89 11.97 9,610,204 11.393 4.88%
2023-06-30 0 21 14.74 14.74 14.78 218,863,738 11.20 11.20 11.23 10.50 11.74 19,541,274 11.200 7.08%
2023-05-31 0 21 14.14 14.14 14.18 292,210,698 10.46 10.46 10.48 10.26 11.55 26,618,061 10.978 -7.70%
2023-04-28 0 17 15.32 15.32 15.34 448,074,416 11.33 11.33 11.34 10.22 11.43 41,278,603 10.855 11.18%
2023-03-31 0 23 13.78 13.78 13.82 981,420,321 10.19 10.19 10.22 10.14 15.31 79,767,633 12.303 -22.84%
2023-02-28 0 20 17.86 17.74 17.86 200,508,308 13.21 13.12 13.21 12.51 14.48 15,017,310 13.352 -1.76%
2023-01-31 0 18 18.18 18.18 18.22 166,002,908 13.44 13.44 13.47 12.17 14.06 12,556,021 13.221 8.47%
2022-12-30 0 20 16.76 16.54 16.76 192,539,005 12.39 12.23 12.39 11.36 12.60 15,888,096 12.118 8.69%
2022-11-30 0 22 15.42 15.30 15.42 217,793,259 11.40 11.31 11.40 9.686 12.19 20,128,711 10.820 17.00%
2022-10-31 0 20 13.18 13.14 13.24 134,405,883 9.745 9.716 9.790 9.672 11.09 12,830,535 10.475 -7.83%
2022-09-30 0 21 14.30 14.22 14.30 150,418,730 10.57 10.51 10.57 10.37 12.31 13,260,551 11.343 -11.62%
2022-08-31 0 23 17.10 17.10 17.28 136,679,255 11.96 11.96 12.09 10.37 12.37 12,289,896 11.121 9.06%
2022-07-29 0 20 15.68 15.58 15.68 112,983,399 10.97 10.90 10.97 10.83 12.03 9,969,202 11.333 -7.11%
2022-06-30 0 21 16.88 16.84 16.88 324,746,414 11.81 11.78 11.81 10.39 13.00 26,714,402 12.156 9.75%
2022-05-31 0 20 15.78 15.78 15.80 99,985,022 10.76 10.76 10.77 9.915 10.92 9,576,164 10.441 -0.38%
2022-04-29 0 18 15.84 15.84 15.98 129,562,352 10.80 10.80 10.90 9.902 11.51 12,121,846 10.688 -3.41%
2022-03-31 0 23 16.40 16.40 16.42 318,172,879 11.18 11.18 11.20 9.288 12.32 29,162,962 10.910 -6.50%
2022-02-28 0 17 17.54 17.40 17.54 304,244,999 11.96 11.87 11.96 11.61 13.98 23,437,704 12.981 -4.07%
2022-01-31 0 21 19.64 19.64 19.78 384,502,780 12.47 12.47 12.56 11.22 12.67 32,538,028 11.817 7.21%
2021-12-31 0 22 18.32 18.30 18.32 482,710,214 11.63 11.62 11.63 11.12 13.08 40,049,202 12.053 3.04%
2021-11-30 0 22 17.78 17.78 17.80 175,313,364 11.29 11.29 11.30 10.31 11.43 16,126,822 10.871 3.98%
2021-10-29 0 18 17.10 17.10 17.12 284,885,951 10.86 10.86 10.87 10.83 11.95 24,944,260 11.421 -2.84%
2021-09-30 0 21 17.60 17.60 17.62 502,472,233 11.17 11.17 11.19 10.88 12.30 43,234,078 11.622 3.28%
2021-08-31 0 22 17.40 17.24 17.40 545,458,577 10.82 10.72 10.82 8.804 11.49 53,763,909 10.145 -4.08%
2021-07-30 0 21 18.14 18.00 18.14 386,202,604 11.28 11.19 11.28 9.326 13.06 34,612,398 11.158 -12.37%
2021-06-30 0 21 20.70 20.65 20.70 326,186,097 12.87 12.84 12.87 12.47 14.39 24,240,868 13.456 -8.80%
2021-05-31 0 20 22.95 22.90 23.00 573,452,937 14.11 14.08 14.14 12.39 14.30 42,775,969 13.406 5.28%
2021-04-30 0 19 21.80 21.80 21.85 631,138,926 13.40 13.40 13.44 12.06 13.65 48,597,291 12.987 10.10%
2021-03-31 0 23 19.80 19.74 19.80 821,728,197 12.18 12.14 12.18 10.36 12.42 71,422,493 11.505 5.21%
2021-02-26 0 18 18.82 18.80 18.82 2,040,737,363 11.57 11.56 11.57 10.99 14.63 162,284,315 12.575 2.17%
2021-01-29 0 20 18.42 18.42 18.44 997,867,666 11.33 11.33 11.34 10.18 12.24 88,882,807 11.227 5.98%
2020-12-31 0 22 17.38 17.36 17.38 633,385,468 10.69 10.67 10.69 9.654 10.88 61,220,332 10.346 2.00%
2020-11-30 0 21 17.04 16.88 17.04 405,410,239 10.48 10.38 10.48 9.937 10.91 38,894,683 10.423 3.02%
2020-10-30 0 18 16.54 16.52 16.54 429,050,078 10.17 10.16 10.17 10.15 11.01 40,444,554 10.608 -1.55%
2020-09-30 0 22 16.80 16.78 16.80 1,069,707,720 10.33 10.32 10.33 9.839 12.37 98,101,425 10.904 -14.31%
2020-08-31 0 21 19.88 19.86 19.88 1,235,442,026 12.06 12.04 12.06 12.06 15.28 90,750,051 13.614 -10.25%
2020-07-31 0 22 22.15 22.10 22.15 1,454,265,743 13.43 13.40 13.43 12.77 16.01 101,676,410 14.303 1.84%
2020-06-30 0 21 21.75 21.75 21.80 978,259,495 13.19 13.19 13.22 11.63 14.52 75,111,737 13.024 14.48%
2020-05-29 0 20 19.24 19.22 19.24 675,805,245 11.52 11.51 11.52 11.08 13.15 55,521,047 12.172 -10.93%
2020-04-29 0 19 21.60 21.50 21.60 1,085,690,537 12.94 12.88 12.94 11.04 13.29 88,375,688 12.285 15.51%
2020-03-31 0 22 18.70 18.70 18.72 1,445,967,925 11.20 11.20 11.21 9.283 13.86 124,555,750 11.609 -13.02%
2020-02-28 0 20 21.50 21.50 21.55 3,894,367,355 12.88 12.88 12.91 11.31 17.46 275,552,111 14.133 13.64%
2020-01-31 0 20 18.92 18.90 18.92 437,142,789 11.33 11.32 11.33 10.94 13.12 36,152,012 12.092 3.28%
2019-12-31 0 20 18.32 18.32 18.36 212,683,966 10.97 10.97 11.00 10.61 11.63 19,103,647 11.133 1.22%
2019-11-29 0 21 18.10 18.10 18.12 242,578,530 10.84 10.84 10.85 10.42 11.63 21,837,922 11.108 0.89%
2019-10-31 0 21 17.94 17.94 17.98 205,714,369 10.74 10.74 10.77 10.61 11.61 18,687,383 11.008 -1.64%
2019-09-30 0 21 18.24 18.20 18.26 384,302,613 10.92 10.90 10.94 10.80 12.12 33,867,455 11.347 -8.53%
2019-08-30 0 22 20.10 20.05 20.15 500,505,508 11.94 11.91 11.97 9.804 13.13 42,757,846 11.706 2.13%
2019-07-31 0 22 19.68 19.66 19.70 241,098,753 11.69 11.68 11.70 10.97 12.12 20,871,034 11.552 2.07%
2019-06-28 0 19 19.28 19.28 19.32 247,358,570 11.46 11.46 11.48 11.09 12.26 21,438,200 11.538 -5.92%
2019-05-31 0 21 20.65 20.55 20.65 453,503,770 12.18 12.12 12.18 11.51 14.00 35,953,445 12.614 -9.83%
2019-04-30 0 19 22.90 22.70 22.90 856,491,340 13.50 13.39 13.50 11.69 14.45 64,612,183 13.256 16.13%
2019-03-29 0 21 19.72 19.66 19.72 397,756,245 11.63 11.59 11.63 9.765 12.21 36,365,166 10.938 17.10%
2019-02-28 0 17 16.84 16.70 16.88 123,262,719 9.930 9.847 9.953 8.361 10.14 13,120,701 9.3945 17.93%
2019-01-31 0 22 14.28 14.28 14.36 127,051,283 8.420 8.420 8.467 6.651 8.633 15,995,071 7.9432 19.00%
2018-12-31 0 19 12.00 12.00 12.14 125,710,156 7.076 7.076 7.158 6.958 8.609 16,426,754 7.6528 -15.85%
2018-11-30 0 22 14.26 14.24 14.26 118,755,553 8.408 8.397 8.408 7.831 8.845 14,095,884 8.4248 2.89%
2018-10-31 0 21 13.86 13.64 13.86 133,183,045 8.173 8.043 8.173 7.524 9.588 16,213,532 8.2143 -15.38%
2018-09-28 0 19 16.38 16.32 16.42 235,581,935 9.659 9.623 9.682 8.786 10.14 24,708,557 9.5344 0.27%
2018-08-31 0 23 16.44 16.44 16.50 417,779,309 9.633 9.633 9.668 7.758 11.18 44,828,220 9.3196 -0.36%
2018-07-31 0 21 16.50 16.48 16.50 244,358,577 9.668 9.656 9.668 9.433 10.50 24,803,273 9.8519 -4.84%
2018-06-29 0 20 17.34 17.34 17.36 361,211,461 10.16 10.16 10.17 9.621 12.19 33,191,253 10.883 -15.83%
2018-05-31 0 21 20.60 20.25 20.60 425,143,754 12.07 11.86 12.07 11.08 13.06 35,585,873 11.947 8.49%
2018-04-30 0 19 19.08 19.04 19.08 290,452,079 11.13 11.10 11.13 10.67 11.29 26,476,174 10.970 -0.10%
2018-03-29 0 21 19.10 19.10 19.14 553,600,035 11.14 11.14 11.16 10.73 13.67 45,578,011 12.146 -6.37%
2018-02-28 0 18 20.40 20.35 20.40 315,101,890 11.90 11.87 11.90 10.36 12.54 27,927,643 11.283 -3.77%
2018-01-31 0 22 21.20 21.20 21.25 636,672,205 12.36 12.36 12.39 11.90 13.50 49,686,557 12.814 -2.30%
2017-12-29 0 19 21.70 21.60 21.75 1,442,135,225 12.65 12.60 12.68 11.57 15.19 113,539,947 12.702 -5.24%
2017-11-30 0 22 22.90 22.75 22.90 1,011,982,782 13.35 13.27 13.35 13.21 16.09 67,454,502 15.002 -10.89%
2017-10-31 0 20 25.70 25.50 25.70 1,599,957,134 14.99 14.87 14.99 14.46 16.91 101,908,472 15.700 -1.53%
2017-09-29 0 21 26.10 26.00 26.10 4,674,622,596 15.22 15.16 15.22 14.75 19.96 281,515,336 16.605 -9.06%
2017-08-31 0 22 28.80 28.75 28.80 1,553,844,851 16.73 16.71 16.73 11.68 17.00 108,430,914 14.330 38.13%
2017-07-31 0 21 20.85 20.65 20.85 342,474,319 12.12 12.00 12.12 11.45 13.22 28,046,463 12.211 2.46%
2017-06-30 0 22 20.35 20.35 20.40 359,682,769 11.82 11.82 11.85 11.51 12.93 29,351,073 12.255 -2.63%
2017-05-31 0 20 20.90 20.65 20.90 346,757,758 12.14 12.00 12.14 11.46 13.36 27,569,967 12.577 -7.10%
2017-04-28 0 17 22.60 22.60 22.70 354,940,604 13.07 13.07 13.13 12.46 13.79 27,363,082 12.972 -4.44%
2017-03-31 0 23 23.65 23.60 23.65 888,637,969 13.68 13.65 13.68 12.41 15.13 64,287,960 13.823 7.50%
2017-02-28 0 20 22.00 21.95 22.00 292,121,410 12.72 12.70 12.72 12.52 14.11 21,958,943 13.303 -3.08%
2017-01-27 0 19 22.70 22.70 22.75 138,769,763 13.13 13.13 13.16 12.23 13.48 10,720,937 12.944 5.58%
2016-12-30 0 20 21.50 21.45 21.50 383,552,836 12.44 12.41 12.44 11.63 14.32 30,408,695 12.613 -12.24%
2016-11-30 0 22 24.50 24.30 24.55 413,628,377 14.17 14.06 14.20 13.27 14.92 29,568,661 13.989 -2.39%
2016-10-31 0 19 25.10 25.00 25.10 287,117,727 14.52 14.46 14.52 14.46 16.31 18,781,805 15.287 -6.86%
2016-09-30 0 21 26.95 26.90 26.95 883,968,636 15.59 15.56 15.59 14.38 16.95 56,532,775 15.636 3.45%
2016-08-31 0 22 26.15 26.05 26.10 540,439,180 15.07 15.01 15.04 14.32 15.70 36,030,768 14.999 3.77%
2016-07-29 0 20 25.20 25.20 25.30 671,745,587 14.52 14.52 14.58 13.17 16.19 45,854,075 14.650 4.56%
2016-06-30 0 21 24.10 24.10 24.15 455,292,587 13.89 13.89 13.92 13.08 14.95 32,410,251 14.048 -3.60%
2016-05-31 0 21 25.00 24.95 25.10 464,801,382 14.41 14.38 14.46 12.30 14.64 34,363,789 13.526 3.78%
2016-04-29 0 20 24.20 24.15 24.20 510,035,567 13.88 13.85 13.88 11.93 15.60 35,700,032 14.287 8.04%
2016-03-31 0 21 22.40 22.35 22.50 304,416,808 12.85 12.82 12.91 10.98 13.19 25,097,612 12.129 16.91%
2016-02-29 0 18 19.16 19.12 19.24 221,154,078 10.99 10.97 11.04 10.53 12.05 19,495,013 11.344 -2.54%
2016-01-29 0 20 19.66 19.66 19.68 545,749,091 11.28 11.28 11.29 9.981 12.36 49,052,711 11.126 -8.34%
2015-12-31 0 22 21.45 21.45 21.55 497,181,728 12.30 12.30 12.36 12.07 15.75 35,961,685 13.825 -18.75%
2015-11-30 0 21 26.40 26.35 26.45 1,436,693,515 15.14 15.11 15.17 11.99 16.46 96,057,180 14.957 22.79%
2015-10-30 0 20 21.50 21.40 21.50 603,751,115 12.33 12.27 12.33 11.21 12.82 50,123,828 12.045 10.82%
2015-09-30 0 20 19.40 19.38 19.40 578,331,854 11.13 11.12 11.13 9.308 12.39 53,628,874 10.784 5.46%
2015-08-31 0 21 18.50 18.50 18.54 539,498,377 10.55 10.55 10.57 8.498 12.89 51,895,584 10.396 -15.53%
2015-07-31 0 22 21.90 21.75 21.95 1,986,981,668 12.49 12.41 12.52 7.300 17.37 156,714,371 12.679 -26.14%
2015-06-30 0 22 29.65 29.50 29.55 2,005,719,331 16.91 16.83 16.85 15.46 22.19 105,022,735 19.098 -23.68%
2015-05-29 0 19 38.85 38.75 39.00 3,081,432,303 22.16 22.10 22.24 12.14 23.86 162,831,952 18.924 63.05%
2015-04-30 0 19 23.95 23.90 24.00 2,246,416,237 13.59 13.56 13.62 9.703 17.02 163,631,967 13.728 40.72%
2015-03-31 0 22 17.02 17.00 17.10 720,411,684 9.658 9.646 9.703 7.376 10.11 81,867,340 8.7997 29.14%
2015-02-27 0 18 13.18 13.20 13.22 66,099,187 7.479 7.490 7.501 7.445 7.796 8,674,155 7.6202 -2.66%
2015-01-30 0 21 13.54 13.52 13.60 270,011,498 7.683 7.672 7.717 7.274 8.386 34,537,251 7.8180 -0.88%
2014-12-31 0 21 13.66 13.62 13.68 386,364,371 7.751 7.728 7.762 6.696 7.864 52,463,415 7.3645 5.08%
2014-11-28 0 20 13.00 13.00 13.02 138,567,265 7.376 7.376 7.388 7.115 7.796 18,419,808 7.5227 -1.66%
2014-10-31 0 21 13.22 13.20 13.22 233,690,756 7.501 7.490 7.501 6.979 7.853 31,384,324 7.4461 3.77%
2014-09-30 0 21 12.74 12.74 12.76 302,084,370 7.229 7.229 7.240 7.025 8.568 38,349,474 7.8771 -13.82%
2014-08-29 0 21 14.98 14.96 15.08 505,149,862 8.388 8.377 8.444 7.951 9.239 58,122,468 8.6911 2.32%
2014-07-31 0 22 14.64 14.62 14.64 289,313,130 8.197 8.186 8.197 7.503 8.489 35,918,261 8.0548 2.23%
2014-06-30 0 20 14.32 14.30 14.32 233,643,977 8.018 8.007 8.018 7.727 8.511 28,789,659 8.1156 2.58%
2014-05-30 0 20 13.96 13.90 13.98 382,747,233 7.817 7.783 7.828 6.338 8.141 53,144,018 7.2021 7.10%
2014-04-30 0 20 13.22 13.20 13.22 531,101,152 7.298 7.287 7.298 7.265 8.623 67,058,725 7.9199 -5.71%
2014-03-31 0 21 14.02 14.02 14.06 1,145,713,047 7.740 7.740 7.762 7.718 10.28 124,992,820 9.1662 -15.85%
2014-02-28 0 19 16.66 16.64 16.66 802,204,540 9.197 9.186 9.197 8.204 9.716 88,614,482 9.0527 5.18%
2014-01-30 0 21 15.84 15.84 15.86 1,990,140,257 8.745 8.745 8.756 7.839 10.60 213,732,877 9.3113 11.55%
2013-12-31 0 20 14.20 14.18 14.20 895,962,241 7.839 7.828 7.839 7.563 8.811 110,588,024 8.1018 -6.21%
2013-11-29 0 21 15.14 15.14 15.18 1,057,049,460 8.358 8.358 8.380 8.292 10.21 114,335,610 9.2451 -15.23%
2013-10-31 0 21 17.86 17.80 17.84 4,378,299,300 9.860 9.827 9.849 7.978 12.07 432,057,360 10.134 17.24%
2013-09-30 0 20 21.00 21.00 21.05 1,387,476,733 8.410 8.410 8.430 6.816 8.671 183,364,811 7.5668 15.26%
2013-08-30 2 21 18.42 18.38 18.46 1,093,203,776 7.297 7.281 7.313 7.060 7.907 148,645,200 7.3545 2.33%
2013-07-31 0 22 18.00 18.00 18.02 4,261,631,352 7.131 7.131 7.139 6.663 9.745 544,583,482 7.8255 -7.02%
2013-06-28 0 19 19.36 19.30 19.38 2,127,511,794 7.670 7.646 7.678 6.180 7.943 292,833,891 7.2653 7.56%
2013-05-31 0 21 18.00 18.00 18.06 1,262,205,405 7.131 7.131 7.155 4.399 7.202 215,799,363 5.8490 59.83%
2013-04-30 0 20 11.40 11.38 11.40 512,248,359 4.461 4.454 4.461 3.452 4.743 118,505,821 4.3226 28.38%
2013-03-28 0 20 8.880 8.880 8.900 214,493,125 3.475 3.475 3.483 3.229 4.070 59,095,983 3.6296 -13.28%
2013-02-28 0 17 10.24 10.24 10.26 247,910,942 4.007 4.007 4.015 3.921 4.461 58,836,229 4.2136 -1.35%
2013-01-31 1 22 10.38 10.30 10.44 530,003,139 4.062 4.031 4.086 3.796 4.657 127,757,488 4.1485 -6.32%
2012-12-31 0 19 11.08 11.04 11.08 318,730,586 4.336 4.320 4.336 4.070 4.931 70,038,987 4.5508 1.65%
2012-11-30 0 22 10.90 10.88 10.96 207,672,695 4.266 4.258 4.289 3.193 4.501 56,519,858 3.6743 31.64%
2012-10-31 0 20 8.280 8.250 8.320 149,928,833 3.240 3.229 3.256 3.064 3.585 45,826,971 3.2716 -4.83%
2012-09-28 0 20 8.700 8.680 8.720 125,241,122 3.405 3.397 3.413 2.598 3.522 40,001,132 3.1309 29.73%
2012-08-31 0 23 6.850 6.750 6.850 96,344,781 2.624 2.586 2.624 2.322 2.854 37,407,261 2.5756 9.25%
2012-07-31 0 21 6.270 6.210 6.260 68,488,827 2.402 2.379 2.398 2.146 2.624 28,864,207 2.3728 -7.66%
2012-06-29 0 21 6.790 6.750 6.800 160,659,622 2.601 2.586 2.605 1.942 2.651 68,522,631 2.3446 35.80%
2012-05-31 0 22 5.000 4.990 5.070 32,860,440 1.916 1.912 1.942 1.651 2.088 17,602,072 1.8669 -4.14%
2012-04-30 0 18 5.350 5.330 5.350 69,430,512 1.998 1.991 1.998 1.737 2.424 34,253,107 2.0270 16.30%
2012-03-30 0 22 4.600 4.570 4.600 49,578,285 1.718 1.707 1.718 1.666 2.054 26,378,252 1.8795 -6.88%
2012-02-29 0 21 4.940 4.850 4.970 81,307,665 1.845 1.812 1.856 1.599 1.912 47,302,812 1.7189 9.53%
2012-01-31 0 18 4.510 4.440 4.510 40,742,040 1.685 1.658 1.685 1.520 1.868 24,607,208 1.6557 -1.74%
2011-12-30 0 20 4.590 4.520 4.590 44,446,259 1.714 1.688 1.714 1.531 1.815 26,696,965 1.6648 -3.16%
2011-11-30 0 22 4.740 4.640 4.800 29,873,882 1.770 1.733 1.793 1.416 1.868 18,347,644 1.6282 19.70%
2011-10-31 0 20 3.960 3.960 4.140 51,885,022 1.479 1.479 1.546 1.236 1.580 35,454,890 1.4634 2.86%
2011-09-30 0 20 3.850 3.850 3.880 22,540,100 1.438 1.438 1.449 1.124 1.550 16,518,316 1.3646 -1.03%
2011-08-31 0 23 3.990 3.930 3.990 30,500,853 1.453 1.431 1.453 1.275 1.693 20,598,338 1.4807 -12.69%
2011-07-29 0 20 4.570 4.390 4.590 23,016,485 1.664 1.599 1.672 1.588 1.781 13,700,991 1.6799 -0.44%
2011-06-30 0 21 4.590 4.500 4.590 19,044,210 1.672 1.639 1.672 1.515 1.817 11,403,992 1.6700 -5.17%
2011-05-31 0 20 4.840 4.820 4.850 69,119,815 1.763 1.755 1.766 1.693 2.010 37,482,046 1.8441 -2.24%
2011-04-29 0 18 4.970 4.970 5.000 66,674,280 1.803 1.803 1.814 1.342 1.832 41,045,403 1.6244 31.13%
2011-03-31 0 23 3.790 3.710 3.780 21,389,060 1.375 1.346 1.371 1.259 1.560 15,336,863 1.3946 -8.45%
2011-02-28 0 18 4.140 4.100 4.140 34,981,050 1.502 1.487 1.502 1.215 1.633 24,061,013 1.4538 12.50%
2011-01-31 0 21 3.680 3.600 3.680 28,136,546 1.335 1.306 1.335 1.143 1.422 22,077,053 1.2745 11.52%
2010-12-31 0 22 3.300 3.220 3.300 11,171,418 1.197 1.168 1.197 1.128 1.415 8,942,979 1.2492 -16.24%
2010-11-30 1 22 3.940 3.940 3.950 21,341,363 1.429 1.429 1.433 1.092 1.585 16,919,131 1.2614 10.99%
2010-10-29 0 20 3.550 3.550 3.560 11,381,580 1.288 1.288 1.292 1.208 1.437 8,414,877 1.3526 -8.51%
2010-09-30 0 21 3.880 3.870 3.890 13,103,575 1.408 1.404 1.411 1.244 1.487 9,557,975 1.3710 12.46%
2010-08-31 0 22 3.500 3.500 3.520 17,368,275 1.252 1.252 1.259 1.237 1.370 13,527,383 1.2839 -6.67%
2010-07-30 0 21 3.750 3.700 3.750 13,536,605 1.341 1.323 1.341 1.180 1.359 10,596,521 1.2775 6.23%
2010-06-30 0 21 3.530 3.510 3.530 18,674,352 1.262 1.255 1.262 1.141 1.359 14,919,193 1.2517 5.06%
2010-05-31 0 20 3.360 3.360 3.500 13,390,846 1.202 1.202 1.252 1.166 1.513 10,237,168 1.3081 -20.05%
2010-04-30 0 19 4.260 4.260 4.290 40,356,170 1.503 1.503 1.513 1.450 1.686 25,805,075 1.5639 -4.91%
2010-03-31 0 23 4.480 4.430 4.480 38,923,235 1.580 1.563 1.580 1.510 1.626 24,886,671 1.5640 0.22%
2010-02-26 0 18 4.470 4.430 4.470 21,878,420 1.577 1.563 1.577 1.411 1.577 14,696,506 1.4887 10.64%
2010-01-29 0 20 4.040 4.020 4.070 126,997,145 1.425 1.418 1.436 1.393 1.796 79,623,910 1.5950 0.00%
2009-12-31 0 22 4.040 4.030 4.040 74,809,592 1.425 1.422 1.425 1.323 1.559 51,261,206 1.4594 -8.60%
2009-11-30 0 21 4.420 4.410 4.420 61,781,825 1.559 1.556 1.559 1.552 1.887 35,520,927 1.7393 -8.49%
2009-10-30 0 20 4.830 4.820 4.830 88,993,927 1.704 1.700 1.704 1.654 1.905 50,209,867 1.7724 -6.03%
2009-09-30 0 22 5.140 5.110 5.150 104,874,572 1.813 1.803 1.817 1.764 2.177 51,521,967 2.0355 -10.11%
2009-08-31 0 21 5.800 5.800 5.810 490,680,448 2.017 2.017 2.021 1.944 2.487 220,495,408 2.2254 -5.69%
2009-07-31 0 22 6.150 6.150 6.170 121,246,076 2.139 2.139 2.146 1.715 2.229 60,116,833 2.0168 21.54%
2009-06-30 0 22 5.060 5.060 5.110 40,305,963 1.760 1.760 1.777 1.683 1.909 22,520,369 1.7898 -5.42%
2009-05-29 0 19 5.350 5.330 5.340 80,130,164 1.861 1.854 1.857 1.801 2.073 42,145,172 1.9013 2.29%
2009-04-30 0 20 5.230 5.100 5.230 35,509,199 1.819 1.774 1.819 1.359 1.878 22,514,629 1.5772 30.26%
2009-03-31 0 22 4.120 4.060 4.120 56,755,903 1.396 1.376 1.396 0.932 1.481 46,777,875 1.2133 49.82%
2009-02-27 0 20 2.750 2.720 2.770 28,179,685 0.932 0.922 0.939 0.905 1.030 29,067,376 0.9695 1.10%
2009-01-30 0 18 2.720 2.710 2.730 21,655,910 0.922 0.918 0.925 0.868 1.074 21,950,642 0.9866 -6.21%
2008-12-31 0 21 2.900 2.880 2.900 39,736,519 0.983 0.976 0.983 0.861 1.254 38,556,651 1.0306 10.27%
2008-11-28 0 20 2.630 2.600 2.680 45,604,670 0.891 0.881 0.908 0.790 1.139 52,546,404 0.8679 -21.49%
2008-10-31 0 21 3.350 3.200 3.390 21,508,615 1.135 1.085 1.149 0.864 1.640 19,882,304 1.0818 -30.21%
2008-09-30 0 21 4.800 4.780 4.800 132,825,433 1.627 1.620 1.627 1.346 1.910 78,607,188 1.6897 -12.53%
2008-08-29 0 19 5.600 5.640 5.650 77,968,335 1.860 1.873 1.877 1.677 3.089 31,773,942 2.4538 -39.46%
2008-07-31 0 22 9.250 9.200 9.270 136,038,616 3.072 3.056 3.079 2.992 3.414 41,543,238 3.2746 -10.19%
2008-06-30 0 20 10.30 10.30 10.36 139,560,245 3.421 3.421 3.441 2.973 3.587 42,572,963 3.2781 -0.96%
2008-05-30 0 20 10.40 10.36 10.40 378,713,528 3.454 3.441 3.454 3.341 4.517 98,397,662 3.8488 -11.26%
2008-04-30 0 21 11.72 11.74 11.82 204,409,687 3.893 3.899 3.926 2.976 4.085 60,237,216 3.3934 17.67%
2008-03-31 0 19 10.44 10.44 10.48 87,514,535 3.308 3.308 3.321 2.506 3.891 27,731,259 3.1558 -10.92%
2008-02-29 0 19 11.72 11.64 11.72 277,758,601 3.714 3.688 3.714 3.485 4.373 73,558,284 3.7760 -9.85%
2008-01-31 0 22 13.00 12.96 13.00 336,933,883 4.119 4.107 4.119 3.853 5.513 75,025,302 4.4909 -21.59%
2007-12-31 0 19 16.58 16.50 16.60 397,405,536 5.254 5.228 5.260 4.246 5.304 84,587,127 4.6982 11.28%
2007-11-30 0 21 14.90 14.90 14.96 2,551,618,006 4.721 4.721 4.740 3.834 6.020 517,543,048 4.9303

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top