SINOTRUK (HONG KONG) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03808  2007-11-28    
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 26.98 26.90 26.98 3,360,292,930 26.98 26.90 26.98 26.70 30.70 117,151,606 28.683 -0.30%
2025-11-28 0 20 27.06 27.04 27.06 2,279,093,915 27.06 27.04 27.06 26.10 29.92 81,309,851 28.030 4.24%
2025-10-31 0 20 25.96 25.96 26.02 2,052,128,555 25.96 25.96 26.02 22.40 26.80 83,935,300 24.449 13.07%
2025-09-30 0 22 22.96 22.94 22.96 2,222,215,530 22.96 22.94 22.96 20.34 23.30 102,625,199 21.654 4.62%
2025-08-29 0 21 22.68 22.68 22.70 1,708,879,516 21.95 21.95 21.97 21.25 23.75 75,467,770 22.644 -5.30%
2025-07-31 0 22 23.95 23.90 23.95 1,875,834,186 23.18 23.13 23.18 21.29 24.87 82,260,662 22.804 7.05%
2025-06-30 0 21 22.90 22.85 22.90 1,437,325,613 21.65 21.60 21.65 18.36 22.07 70,528,506 20.379 15.66%
2025-05-30 0 20 19.80 19.80 19.82 1,184,219,137 18.72 18.72 18.74 17.60 19.38 64,455,043 18.373 6.22%
2025-04-30 0 19 18.64 18.60 18.64 1,479,544,398 17.62 17.58 17.62 16.62 20.23 83,411,646 17.738 -11.66%
2025-03-31 0 21 21.10 21.10 21.15 2,187,393,406 19.95 19.95 19.99 19.47 22.64 103,633,017 21.107 2.18%
2025-02-28 0 20 20.65 20.65 20.75 1,480,488,263 19.52 19.52 19.62 19.05 22.03 72,966,335 20.290 -8.83%
2025-01-28 0 19 22.65 22.60 22.65 1,502,604,071 21.41 21.36 21.41 20.18 22.88 69,655,957 21.572 -0.66%
2024-12-31 0 20 22.80 22.80 22.85 1,323,379,215 21.55 21.55 21.60 19.33 22.36 62,716,104 21.101 5.80%
2024-11-29 0 21 21.55 21.55 21.60 1,323,575,288 20.37 20.37 20.42 18.81 22.07 65,520,986 20.201 2.62%
2024-10-31 0 21 21.00 20.95 21.00 1,652,454,845 19.85 19.80 19.85 19.52 24.20 76,808,213 21.514 -10.06%
2024-09-30 0 19 23.35 23.30 23.35 1,068,207,586 22.07 22.03 22.07 17.11 22.88 55,149,720 19.369 24.22%
2024-08-30 0 22 19.50 19.48 19.50 1,356,189,006 17.77 17.75 17.77 17.06 19.55 74,880,057 18.111 -5.11%
2024-07-31 0 22 20.55 20.50 20.55 3,635,748,125 18.73 18.68 18.73 14.03 19.05 220,027,141 16.524 7.58%
2024-06-28 0 19 20.30 20.30 20.35 1,480,383,257 17.41 17.41 17.45 15.61 17.75 89,640,701 16.515 11.91%
2024-05-31 0 21 18.14 18.14 18.20 1,954,836,942 15.56 15.56 15.61 15.52 18.69 114,814,799 17.026 -7.26%
2024-04-30 0 20 19.56 19.56 19.58 1,925,276,561 16.77 16.77 16.79 16.12 19.94 107,883,407 17.846 1.77%
2024-03-28 0 20 19.22 19.22 19.28 1,470,553,205 16.48 16.48 16.53 15.76 17.88 87,293,016 16.846 -7.15%
2024-02-29 0 19 20.70 20.65 20.70 1,232,475,848 17.75 17.71 17.75 14.61 19.55 74,558,056 16.530 16.55%
2024-01-31 0 22 17.76 17.70 17.76 1,570,455,377 15.23 15.18 15.23 11.89 15.81 112,897,803 13.910 15.93%
2023-12-29 0 19 15.32 15.30 15.32 681,356,457 13.14 13.12 13.14 11.87 13.81 53,096,004 12.833 -5.43%
2023-11-30 0 22 16.20 16.18 16.20 1,136,259,371 13.89 13.87 13.89 12.11 15.01 83,081,497 13.676 10.05%
2023-10-31 0 20 14.72 14.70 14.72 827,079,887 12.62 12.61 12.62 11.32 13.07 67,195,850 12.308 -2.39%
2023-09-29 0 19 15.08 15.06 15.08 1,384,790,614 12.93 12.91 12.93 12.01 13.17 109,601,983 12.635 3.71%
2023-08-31 0 23 14.54 14.52 14.54 2,479,998,131 12.47 12.45 12.47 12.18 14.54 192,346,269 12.893 -10.91%
2023-07-31 0 20 16.32 16.28 16.32 1,986,064,888 13.99 13.96 13.99 13.08 15.57 143,142,289 13.875 9.51%
2023-06-30 0 21 15.22 15.20 15.22 1,150,979,284 12.78 12.76 12.78 9.202 12.81 103,551,934 11.115 37.36%
2023-05-31 0 21 11.08 11.06 11.08 1,481,063,605 9.303 9.286 9.303 9.017 12.33 136,616,282 10.841 -7.20%
2023-04-28 0 17 11.94 11.92 11.94 897,254,160 10.02 10.01 10.02 9.152 10.53 92,049,653 9.7475 -2.13%
2023-03-31 0 23 12.20 12.20 12.22 1,215,418,952 10.24 10.24 10.26 9.336 11.17 118,531,398 10.254 -1.29%
2023-02-28 0 20 12.36 12.34 12.36 2,221,127,183 10.38 10.36 10.38 9.068 11.89 213,111,660 10.422 -8.58%
2023-01-31 0 18 13.52 13.50 13.52 1,064,218,597 11.35 11.33 11.35 9.034 11.74 99,307,374 10.716 24.26%
2022-12-30 0 20 10.88 10.88 10.94 1,462,729,893 9.135 9.135 9.185 8.396 10.02 161,031,605 9.0835 7.51%
2022-11-30 0 22 10.12 10.12 10.16 2,124,837,872 8.497 8.497 8.530 5.970 8.732 271,297,414 7.8321 44.57%
2022-10-31 0 20 7.000 7.000 7.010 848,263,620 5.877 5.877 5.886 5.415 6.541 141,952,887 5.9757 6.54%
2022-09-30 0 21 6.570 6.570 6.580 738,876,927 5.516 5.516 5.525 5.407 6.809 123,241,937 5.9953 -16.52%
2022-08-31 0 23 7.870 7.870 7.880 548,782,637 6.608 6.608 6.616 6.532 7.783 77,434,899 7.0870 -14.92%
2022-07-29 0 20 9.250 9.250 9.260 478,939,877 7.766 7.766 7.775 7.607 9.068 57,489,705 8.3309 -10.44%
2022-06-30 0 21 11.00 11.00 11.02 731,774,310 8.672 8.672 8.688 8.152 9.098 84,325,416 8.6780 -1.26%
2022-05-31 0 20 11.14 11.10 11.14 966,425,771 8.782 8.751 8.782 6.465 8.782 129,418,627 7.4674 16.04%
2022-04-29 0 18 9.600 9.570 9.600 1,247,577,719 7.568 7.545 7.568 6.425 9.003 168,040,111 7.4243 -20.00%
2022-03-31 0 23 12.00 12.00 12.02 1,067,058,185 9.460 9.460 9.476 7.221 10.25 118,413,424 9.0113 3.09%
2022-02-28 0 17 11.64 11.60 11.64 504,078,345 9.176 9.145 9.176 8.688 9.728 54,433,295 9.2605 0.87%
2022-01-31 0 21 11.54 11.44 11.54 1,107,319,686 9.098 9.019 9.098 8.593 10.60 111,988,110 9.8878 -3.83%
2021-12-31 0 22 12.00 11.98 12.00 1,663,259,912 9.460 9.445 9.460 8.388 10.64 174,690,352 9.5212 3.81%
2021-11-30 0 22 11.56 11.50 11.56 686,896,239 9.113 9.066 9.113 7.844 9.854 78,317,919 8.7706 7.64%
2021-10-29 0 18 10.74 10.74 10.76 567,686,857 8.467 8.467 8.483 8.357 9.791 61,270,658 9.2652 -7.41%
2021-09-30 0 21 11.60 11.58 11.60 870,717,930 9.145 9.129 9.145 8.830 12.61 80,936,928 10.758 -24.28%
2021-08-31 0 22 15.32 15.32 15.34 1,628,620,489 12.08 12.08 12.09 10.34 13.51 131,962,035 12.342 15.19%
2021-07-30 0 21 13.30 13.30 13.34 1,111,400,095 10.49 10.49 10.52 9.697 12.23 100,927,842 11.012 -14.45%
2021-06-30 0 21 16.64 16.64 16.68 1,160,524,698 12.26 12.26 12.29 11.52 13.79 93,492,450 12.413 -8.57%
2021-05-31 0 20 18.20 18.16 18.20 1,178,383,489 13.40 13.38 13.40 12.82 14.54 86,726,971 13.587 -4.81%
2021-04-30 0 19 19.12 19.12 19.16 1,100,135,497 14.08 14.08 14.11 14.04 18.23 70,191,175 15.673 -17.94%
2021-03-31 0 23 23.30 23.30 23.35 1,844,888,824 17.16 17.16 17.20 15.72 19.96 103,807,181 17.772 -5.86%
2021-02-26 0 18 24.75 24.75 24.90 1,930,307,746 18.23 18.23 18.34 17.38 20.92 101,067,256 19.099 2.27%
2021-01-29 0 20 24.20 24.20 24.35 2,508,307,554 17.82 17.82 17.93 13.71 18.41 152,722,358 16.424 22.22%
2020-12-31 0 22 19.80 19.76 19.80 1,668,423,433 14.58 14.55 14.58 13.11 14.60 120,844,667 13.806 2.91%
2020-11-30 0 21 19.24 19.24 19.26 2,068,856,799 14.17 14.17 14.19 13.77 16.90 140,034,218 14.774 -2.63%
2020-10-30 0 18 19.76 19.74 19.76 1,075,977,261 14.55 14.54 14.55 13.43 15.32 74,199,462 14.501 -0.50%
2020-09-30 0 22 19.86 19.74 19.86 1,669,192,024 14.63 14.54 14.63 13.91 16.57 111,873,279 14.920 -1.44%
2020-08-31 0 21 20.15 20.15 20.30 1,331,363,498 14.84 14.84 14.95 14.80 18.82 78,585,477 16.942 -16.56%
2020-07-31 0 22 24.15 24.15 24.20 1,443,229,866 17.79 17.79 17.82 14.33 18.63 85,246,024 16.930 22.70%
2020-06-30 0 21 20.05 20.05 20.10 1,507,250,089 14.50 14.50 14.53 13.03 15.18 105,073,413 14.345 6.54%
2020-05-29 0 20 18.82 18.82 18.94 1,372,798,378 13.61 13.61 13.69 10.92 13.97 106,123,294 12.936 20.49%
2020-04-29 0 19 15.62 15.60 15.62 1,683,294,360 11.29 11.28 11.29 8.980 11.54 157,333,409 10.699 21.09%
2020-03-31 0 22 12.90 12.90 12.94 1,922,036,117 9.327 9.327 9.356 8.127 11.45 199,991,967 9.6106 -13.42%
2020-02-28 0 20 14.90 14.90 15.00 1,233,979,201 10.77 10.77 10.85 9.588 11.93 113,874,232 10.836 10.37%
2020-01-31 0 20 13.50 13.50 13.52 1,115,396,125 9.761 9.761 9.776 9.703 12.34 97,693,767 11.417 -18.77%
2019-12-31 0 20 16.62 16.62 16.64 1,039,706,435 12.02 12.02 12.03 9.544 12.06 97,017,968 10.717 25.72%
2019-11-29 0 21 13.22 13.22 13.26 1,128,914,712 9.559 9.559 9.588 8.546 10.33 115,611,987 9.7647 11.28%
2019-10-31 0 21 11.88 11.86 11.88 936,512,996 8.590 8.575 8.590 7.925 9.096 110,366,242 8.4855 2.24%
2019-09-30 0 21 11.62 11.60 11.62 1,441,829,678 8.402 8.387 8.402 8.185 8.966 171,241,750 8.4198 -3.97%
2019-08-30 0 22 12.10 12.08 12.10 1,407,797,318 8.749 8.734 8.749 7.881 9.168 166,185,706 8.4712 4.13%
2019-07-31 0 22 11.62 11.62 11.64 1,263,700,299 8.402 8.402 8.416 8.329 10.11 136,682,832 9.2455 -9.78%
2019-06-28 0 19 13.52 13.52 13.60 1,088,063,152 9.313 9.313 9.368 9.244 11.21 109,079,829 9.9749 -9.02%
2019-05-31 0 21 14.86 14.86 14.88 1,441,863,040 10.24 10.24 10.25 9.643 12.26 137,739,755 10.468 -12.49%
2019-04-30 0 19 16.98 16.96 16.98 2,078,076,951 11.70 11.68 11.70 11.21 14.05 164,859,094 12.605 1.68%
2019-03-29 0 21 16.70 16.68 16.70 2,423,817,534 11.50 11.49 11.50 9.506 12.88 220,406,870 10.997 16.95%
2019-02-28 0 17 14.28 14.28 14.30 1,565,833,134 9.836 9.836 9.850 9.643 11.78 148,622,466 10.536 -1.11%
2019-01-31 0 22 14.44 14.38 14.44 1,018,998,804 9.947 9.905 9.947 7.095 9.988 122,875,251 8.2930 22.37%
2018-12-31 0 19 11.80 11.78 11.80 871,911,317 8.128 8.114 8.128 7.549 9.175 105,616,266 8.2555 -8.10%
2018-11-30 0 22 12.84 12.84 12.88 1,391,575,171 8.844 8.844 8.872 7.715 9.230 164,990,320 8.4343 14.03%
2018-10-31 0 21 11.26 11.24 11.26 2,743,727,474 7.756 7.742 7.756 6.916 11.61 295,927,276 9.2716 -33.92%
2018-09-28 0 19 17.04 16.80 17.04 5,001,573,685 11.74 11.57 11.74 8.280 15.95 456,482,156 10.957 45.39%
2018-08-31 0 23 11.72 11.68 11.72 3,061,225,362 8.073 8.045 8.073 6.558 8.541 414,888,922 7.3784 5.40%
2018-07-31 0 21 11.12 11.10 11.12 3,170,786,672 7.660 7.646 7.660 6.971 8.900 395,386,501 8.0195 -9.00%
2018-06-29 0 20 12.92 12.90 12.92 3,257,461,956 8.417 8.404 8.417 6.945 9.720 384,380,500 8.4746 16.40%
2018-05-31 0 21 11.10 11.10 11.12 2,334,295,515 7.232 7.232 7.245 5.818 7.961 331,756,988 7.0362 19.87%
2018-04-30 0 19 9.260 9.260 9.280 1,151,274,894 6.033 6.033 6.046 5.798 6.867 184,016,647 6.2564 -0.32%
2018-03-29 0 21 9.290 9.260 9.290 975,756,324 6.052 6.033 6.052 5.753 6.710 158,644,511 6.1506 -6.73%
2018-02-28 0 18 9.960 9.900 9.960 802,517,065 6.489 6.450 6.489 5.701 6.919 127,273,505 6.3055 -3.11%
2018-01-31 0 22 10.28 10.28 10.34 1,533,949,156 6.697 6.697 6.737 5.688 7.636 228,716,505 6.7068 16.82%
2017-12-29 0 19 8.800 8.800 8.830 928,341,686 5.733 5.733 5.753 4.990 6.013 172,965,845 5.3672 1.73%
2017-11-30 0 22 8.650 8.630 8.650 1,569,227,480 5.635 5.622 5.635 5.336 6.932 259,395,827 6.0495 -16.51%
2017-10-31 0 20 10.36 10.34 10.36 1,133,577,520 6.750 6.737 6.750 6.450 8.105 154,111,532 7.3556 -4.25%
2017-09-29 0 21 10.82 10.82 10.84 1,139,662,705 7.049 7.049 7.062 5.649 7.401 172,408,267 6.6103 24.94%
2017-08-31 0 22 8.660 8.640 8.660 1,044,919,371 5.642 5.629 5.642 5.069 5.818 190,260,160 5.4921 5.61%
2017-07-31 0 21 8.200 8.130 8.200 1,327,544,678 5.342 5.297 5.342 3.622 5.590 274,276,885 4.8402 44.62%
2017-06-30 0 22 5.670 5.630 5.670 440,690,825 3.694 3.668 3.694 3.030 3.779 133,025,257 3.3128 20.15%
2017-05-31 0 20 4.800 4.770 4.800 349,207,324 3.074 3.055 3.074 3.049 3.510 106,168,644 3.2892 -11.28%
2017-04-28 0 17 5.410 5.400 5.410 363,269,116 3.465 3.459 3.465 3.235 3.926 102,691,686 3.5375 -7.20%
2017-03-31 0 23 5.830 5.820 5.830 485,391,304 3.734 3.728 3.734 3.638 4.291 120,081,100 4.0422 -9.61%
2017-02-28 0 20 6.450 6.420 6.450 505,560,339 4.131 4.112 4.131 3.670 4.336 126,274,800 4.0037 10.07%
2017-01-27 0 19 5.860 5.860 5.890 304,862,269 3.753 3.753 3.773 3.427 3.875 82,598,464 3.6909 5.97%
2016-12-30 0 20 5.530 5.510 5.530 467,498,037 3.542 3.529 3.542 3.375 3.965 126,057,295 3.7086 2.60%
2016-11-30 0 22 5.390 5.330 5.390 248,856,824 3.452 3.414 3.452 2.729 3.459 78,090,677 3.1868 25.64%
2016-10-31 0 19 4.290 4.280 4.320 110,380,680 2.748 2.741 2.767 2.568 2.882 40,185,331 2.7468 3.87%
2016-09-30 0 21 4.130 4.130 4.160 110,941,545 2.645 2.645 2.664 2.428 2.754 41,798,280 2.6542 8.68%
2016-08-31 0 22 3.800 3.770 3.800 61,850,553 2.434 2.415 2.434 2.178 2.658 26,076,784 2.3719 9.83%
2016-07-29 0 20 3.460 3.450 3.480 60,301,525 2.216 2.210 2.229 2.050 2.293 28,184,779 2.1395 4.52%
2016-06-30 0 21 3.340 3.340 3.360 69,895,453 2.120 2.120 2.133 2.012 2.539 32,066,279 2.1797 -4.57%
2016-05-31 0 21 3.500 3.570 3.580 73,895,468 2.222 2.266 2.273 2.158 2.520 32,177,227 2.2965 -10.71%
2016-04-29 0 20 3.920 3.910 3.930 162,697,608 2.489 2.482 2.495 2.298 2.882 63,099,603 2.5784 7.69%
2016-03-31 0 21 3.640 3.610 3.640 176,129,064 2.311 2.292 2.311 1.765 2.419 81,402,672 2.1637 29.54%
2016-02-29 0 18 2.810 2.840 2.880 28,938,122 1.784 1.803 1.828 1.505 1.847 16,849,774 1.7174 8.91%
2016-01-29 0 20 2.580 2.560 2.610 42,660,980 1.638 1.625 1.657 1.473 1.955 25,297,887 1.6863 -15.96%
2015-12-31 0 22 3.070 3.040 3.070 59,554,444 1.949 1.930 1.949 1.809 2.114 30,142,010 1.9758 0.99%
2015-11-30 0 21 3.040 3.010 3.050 61,427,586 1.930 1.911 1.936 1.911 2.177 29,917,952 2.0532 -6.17%
2015-10-30 0 20 3.240 3.240 3.250 119,932,684 2.057 2.057 2.063 1.746 2.171 59,207,125 2.0256 16.97%
2015-09-30 0 20 2.770 2.750 2.770 156,364,198 1.758 1.746 1.758 1.708 2.241 79,289,686 1.9721 -18.77%
2015-08-31 0 21 3.410 3.400 3.440 85,084,830 2.165 2.158 2.184 2.101 2.774 34,029,825 2.5003 -15.59%
2015-07-31 0 22 4.040 4.040 4.080 215,884,720 2.565 2.565 2.590 2.146 2.971 81,905,232 2.6358 -12.55%
2015-06-30 0 22 4.680 4.650 4.700 163,805,396 2.933 2.914 2.945 2.801 3.541 52,064,430 3.1462 -11.20%
2015-05-29 0 19 5.270 5.260 5.320 255,256,230 3.303 3.296 3.334 3.196 3.591 76,018,338 3.3578 -4.87%
2015-04-30 0 19 5.540 5.530 5.540 508,484,711 3.472 3.466 3.472 2.883 4.124 143,824,362 3.5355 19.65%
2015-03-31 0 22 4.630 4.620 4.640 143,222,908 2.902 2.895 2.908 2.701 2.996 50,567,708 2.8323 1.09%
2015-02-27 0 18 4.580 4.570 4.610 88,843,194 2.870 2.864 2.889 2.576 2.914 32,017,721 2.7748 7.51%
2015-01-30 0 21 4.260 4.240 4.270 182,256,457 2.670 2.657 2.676 2.620 3.008 64,873,387 2.8094 -1.62%
2014-12-31 0 21 4.330 4.330 4.360 135,161,255 2.714 2.714 2.732 2.632 2.877 48,895,299 2.7643 2.12%
2014-11-28 0 20 4.240 4.230 4.270 135,037,663 2.657 2.651 2.676 2.463 2.789 50,574,464 2.6701 5.47%
2014-10-31 0 21 4.020 4.000 4.020 116,319,898 2.519 2.507 2.519 2.350 2.663 47,275,410 2.4605 -4.51%
2014-09-30 0 21 4.210 4.200 4.230 58,529,451 2.638 2.632 2.651 2.507 2.739 22,180,677 2.6388 3.44%
2014-08-29 0 21 4.070 4.050 4.070 55,391,975 2.551 2.538 2.551 2.501 2.682 21,453,665 2.5819 -0.73%
2014-07-31 0 22 4.100 4.090 4.100 87,409,733 2.569 2.563 2.569 2.413 2.601 34,148,935 2.5597 6.22%
2014-06-30 0 20 3.860 3.850 3.870 22,390,579 2.419 2.413 2.425 2.350 2.569 9,062,167 2.4708 -3.50%
2014-05-30 0 20 4.000 3.960 4.000 42,695,808 2.507 2.482 2.507 2.469 2.600 16,758,273 2.5477 -1.72%
2014-04-30 0 20 4.110 4.090 4.110 54,574,253 2.551 2.538 2.551 2.476 2.675 21,239,719 2.5694 -1.91%
2014-03-31 0 21 4.190 4.160 4.190 84,217,403 2.600 2.582 2.600 2.420 2.662 33,271,001 2.5313 2.95%
2014-02-28 0 19 4.070 4.060 4.080 45,322,229 2.526 2.520 2.532 2.358 2.569 18,464,907 2.4545 2.26%
2014-01-30 0 21 3.980 3.980 4.000 85,500,488 2.470 2.470 2.482 2.364 2.749 34,088,472 2.5082 -8.51%
2013-12-31 0 20 4.350 4.330 4.350 69,421,303 2.700 2.687 2.700 2.637 2.966 24,851,809 2.7934 -6.45%
2013-11-29 0 21 4.650 4.620 4.650 135,730,327 2.886 2.867 2.886 2.464 3.047 49,643,784 2.7341 14.53%
2013-10-31 0 21 4.060 4.050 4.060 73,764,428 2.520 2.513 2.520 2.364 2.582 29,621,843 2.4902 2.53%
2013-09-30 0 20 3.960 3.930 3.960 60,219,550 2.458 2.439 2.458 2.358 2.538 24,315,063 2.4766 3.94%
2013-08-30 0 21 3.810 3.810 3.840 86,666,126 2.364 2.364 2.383 2.364 2.700 33,860,539 2.5595 -0.78%
2013-07-31 0 22 3.840 3.830 3.840 63,062,802 2.383 2.377 2.383 2.116 2.526 27,333,056 2.3072 1.05%
2013-06-28 0 19 3.800 3.790 3.820 84,974,596 2.358 2.352 2.371 2.333 2.687 33,748,040 2.5179 -13.04%
2013-05-31 0 21 4.370 4.330 4.370 151,448,997 2.712 2.687 2.712 2.523 2.937 55,925,746 2.7080 1.52%
2013-04-30 0 20 4.320 4.320 4.330 155,970,083 2.671 2.671 2.677 2.424 2.783 60,493,133 2.5783 3.10%
2013-03-28 0 20 4.190 4.180 4.200 160,798,131 2.591 2.585 2.597 2.560 3.327 55,921,997 2.8754 -21.54%
2013-02-28 0 17 5.340 5.310 5.350 155,328,975 3.302 3.283 3.308 3.092 3.494 46,566,886 3.3356 2.89%
2013-01-31 0 22 5.190 5.170 5.190 261,616,873 3.209 3.197 3.209 3.166 4.081 70,984,101 3.6856 -12.33%
2012-12-31 0 19 5.920 5.880 5.920 180,385,529 3.661 3.636 3.661 3.110 3.698 51,311,034 3.5155 14.95%
2012-11-30 0 22 5.150 5.140 5.150 87,791,137 3.184 3.178 3.184 2.696 3.191 29,508,420 2.9751 15.73%
2012-10-31 0 20 4.450 4.450 4.460 72,536,910 2.752 2.752 2.758 2.646 2.912 26,025,346 2.7872 -1.33%
2012-09-28 0 20 4.510 4.500 4.510 57,169,533 2.789 2.783 2.789 2.442 2.894 20,585,778 2.7771 11.91%
2012-08-31 0 23 4.030 4.020 4.030 38,403,930 2.492 2.486 2.492 2.480 2.752 14,509,728 2.6468 -1.47%
2012-07-31 0 21 4.090 4.050 4.090 60,774,636 2.529 2.504 2.529 2.412 2.912 23,220,186 2.6173 -11.47%
2012-06-29 0 21 4.620 4.620 4.630 112,660,929 2.857 2.857 2.863 2.492 3.129 40,426,011 2.7868 7.44%
2012-05-31 0 22 4.300 4.300 4.310 150,684,685 2.659 2.659 2.665 2.537 2.894 56,767,455 2.6544 -6.95%
2012-04-30 0 18 4.730 4.730 4.740 132,164,916 2.857 2.857 2.863 2.507 2.863 49,845,319 2.6515 5.11%
2012-03-30 0 22 4.500 4.450 4.500 286,505,640 2.718 2.688 2.718 2.519 3.389 95,596,582 2.9970 -19.35%
2012-02-29 0 21 5.580 5.570 5.580 535,661,444 3.371 3.365 3.371 2.628 3.564 163,995,607 3.2663 27.40%
2012-01-31 0 18 4.380 4.380 4.390 91,891,512 2.646 2.646 2.652 2.495 2.730 35,200,429 2.6105 0.92%
2011-12-30 0 20 4.340 4.330 4.340 84,396,793 2.622 2.616 2.622 2.392 2.628 33,483,562 2.5205 9.60%
2011-11-30 0 22 3.960 3.950 3.970 104,709,110 2.392 2.386 2.398 2.386 2.869 39,601,995 2.6440 -13.91%
2011-10-31 0 20 4.600 4.570 4.610 118,978,278 2.779 2.761 2.785 2.290 2.888 46,283,760 2.5706 4.55%
2011-09-30 0 20 4.400 4.360 4.400 130,989,094 2.658 2.634 2.658 2.537 3.310 44,870,051 2.9193 -17.45%
2011-08-31 0 23 5.330 5.310 5.340 267,447,781 3.220 3.208 3.226 2.730 3.467 88,401,343 3.0254 0.57%
2011-07-29 0 20 5.300 5.300 5.310 264,546,295 3.202 3.202 3.208 3.165 3.782 75,107,710 3.5222 -2.39%
2011-06-30 0 21 5.430 5.420 5.440 290,953,278 3.280 3.274 3.286 3.087 3.600 86,424,979 3.3665 -7.50%
2011-05-31 0 20 5.870 5.830 5.870 642,347,713 3.546 3.522 3.546 3.449 3.803 178,874,913 3.5910 -6.18%
2011-04-29 0 18 6.440 6.430 6.440 569,285,438 3.780 3.774 3.780 3.774 4.167 143,402,157 3.9699 -3.30%
2011-03-31 0 23 6.660 6.650 6.680 469,260,407 3.909 3.903 3.921 3.756 4.607 115,743,172 4.0543 -10.72%
2011-02-28 0 18 7.460 7.460 7.480 206,969,033 4.378 4.378 4.390 4.167 4.736 46,711,339 4.4308 2.90%
2011-01-31 0 21 7.250 7.240 7.250 713,322,066 4.255 4.249 4.255 3.938 4.801 168,798,908 4.2259 -9.49%
2010-12-31 0 22 8.010 7.970 8.070 439,390,704 4.701 4.678 4.736 4.478 5.171 91,227,407 4.8164 -2.32%
2010-11-30 0 22 8.200 8.220 8.250 425,243,204 4.813 4.824 4.842 4.578 5.394 83,809,453 5.0739 -8.17%
2010-10-29 0 20 8.930 8.900 8.930 1,077,616,196 5.241 5.224 5.241 4.490 5.617 211,475,114 5.0957 12.90%
2010-09-30 0 21 7.910 7.900 7.920 732,805,727 4.642 4.637 4.648 4.155 4.748 165,936,562 4.4162 7.62%
2010-08-31 0 22 7.350 7.330 7.410 461,069,416 4.314 4.302 4.349 3.973 4.537 107,066,654 4.3064 2.94%
2010-07-30 0 21 7.140 7.120 7.150 346,707,428 4.191 4.179 4.196 3.557 4.261 87,704,856 3.9531 14.79%
2010-06-30 0 21 6.220 6.200 6.220 324,164,873 3.651 3.639 3.651 3.345 4.097 86,171,746 3.7618 0.16%
2010-05-31 0 20 6.210 6.200 6.210 379,209,572 3.645 3.639 3.645 3.298 4.429 99,704,027 3.8034 -17.49%
2010-04-30 0 19 7.590 7.590 7.600 763,515,719 4.417 4.417 4.423 4.365 4.860 164,273,898 4.6478 -7.44%
2010-03-31 0 23 8.200 8.180 8.190 1,003,815,393 4.772 4.761 4.766 4.679 5.436 199,091,285 5.0420 1.36%
2010-02-26 0 18 8.090 8.080 8.090 386,845,833 4.708 4.702 4.708 4.633 5.360 78,787,621 4.9100 -10.80%
2010-01-29 0 20 9.070 9.060 9.070 843,674,381 5.279 5.273 5.279 5.209 6.739 142,248,827 5.9310 0.00%
2009-12-31 0 22 9.070 9.060 9.080 421,560,327 5.279 5.273 5.284 5.127 5.843 76,617,399 5.5021 -1.63%
2009-11-30 0 21 9.220 9.210 9.220 378,497,247 5.366 5.360 5.366 5.180 5.820 68,402,070 5.5334 -0.86%
2009-10-30 0 20 9.300 9.300 9.360 530,648,609 5.412 5.412 5.447 5.122 6.018 93,676,866 5.6647 3.56%
2009-09-30 0 22 8.980 8.950 8.980 320,831,952 5.226 5.209 5.226 5.057 5.628 59,704,915 5.3736 -0.11%
2009-08-31 0 21 8.990 8.950 8.990 856,891,614 5.232 5.209 5.232 4.953 5.878 160,149,787 5.3506 -0.11%
2009-07-31 10 22 9.000 8.990 9.000 1,262,731,475 5.238 5.232 5.238 4.889 5.587 245,108,316 5.1517 19.84%
2009-06-30 2 22 - - - 783,625,487 4.371 - - 3.754 5.517 179,603,463 4.3631 -16.56%
2009-05-29 0 19 9.040 9.210 9.300 611,453,526 5.238 5.336 5.389 3.928 5.377 136,385,214 4.4833 26.79%
2009-04-30 0 20 7.130 7.090 7.140 723,360,148 4.131 4.108 4.137 3.436 4.230 188,437,243 3.8387 18.44%
2009-03-31 0 22 6.020 6.010 6.020 351,980,470 3.488 3.482 3.488 2.677 3.697 109,047,692 3.2278 25.42%
2009-02-27 0 20 4.800 4.780 4.800 215,323,805 2.781 2.770 2.781 2.526 3.082 76,308,853 2.8217 4.80%
2009-01-30 0 18 4.580 4.580 4.660 267,064,969 2.654 2.654 2.700 2.491 3.459 86,724,380 3.0795 -12.26%
2008-12-31 0 21 5.220 5.220 5.250 752,507,352 3.025 3.025 3.042 2.538 3.581 246,719,374 3.0501 14.98%
2008-11-28 0 20 4.540 4.540 4.550 575,859,841 2.631 2.631 2.636 1.779 2.810 250,487,634 2.2990 45.98%
2008-10-31 0 21 3.110 3.100 3.110 609,376,793 1.802 1.796 1.802 1.773 3.755 236,523,209 2.5764 -50.79%
2008-09-30 0 21 6.320 6.320 6.330 517,332,037 3.662 3.662 3.668 2.897 4.131 141,024,995 3.6684 -4.53%
2008-08-29 0 19 6.620 6.600 6.620 394,547,469 3.836 3.824 3.836 3.256 4.699 102,346,413 3.8550 -19.56%
2008-07-31 0 22 8.230 8.230 8.310 415,840,791 4.769 4.769 4.815 4.039 4.908 92,715,148 4.4851 9.15%
2008-06-30 0 20 7.540 7.530 7.540 400,457,543 4.369 4.363 4.369 4.346 5.788 78,033,080 5.1319 -23.45%
2008-05-30 0 20 9.850 9.850 9.890 501,555,343 5.707 5.707 5.730 5.108 5.875 91,051,010 5.5085 4.22%
2008-04-30 0 21 9.520 9.520 9.530 815,369,963 5.476 5.476 5.482 4.257 5.683 161,927,498 5.0354 27.79%
2008-03-31 0 19 7.450 7.450 7.490 468,547,920 4.286 4.286 4.309 3.837 5.229 105,470,389 4.4425 -17.22%
2008-02-29 0 19 9.000 9.000 9.020 488,619,465 5.177 5.177 5.189 4.562 5.332 99,794,580 4.8963 12.50%
2008-01-31 0 22 8.000 8.000 8.010 2,179,451,771 4.602 4.602 4.608 3.808 7.236 395,050,908 5.5169 -33.99%
2007-12-31 0 19 12.12 12.12 12.14 5,142,752,755 6.972 6.972 6.983 5.747 7.375 751,441,639 6.8438 -0.82%
2007-11-30 0 3 12.22 12.24 12.26 5,943,116,225 7.029 7.041 7.052 6.213 7.110 896,190,138 6.6315

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top