Pacific Online Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00543  2007-12-18    
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 0.325 0.325 0.350 798,208 0.325 0.325 0.350 0.300 0.370 2,503,145 0.3189 3.17%
2025-11-28 0 20 0.315 0.315 0.330 110,099 0.315 0.315 0.330 0.295 0.365 339,810 0.3240 -10.00%
2025-10-31 0 20 0.350 0.350 0.360 448,595 0.350 0.350 0.360 0.315 0.385 1,265,310 0.3545 -2.78%
2025-09-30 0 22 0.360 0.355 0.360 778,534 0.360 0.355 0.360 0.355 0.390 2,140,462 0.3637 -6.49%
2025-08-29 0 21 0.385 0.370 0.385 646,430 0.385 0.370 0.385 0.350 0.390 1,749,040 0.3696 0.00%
2025-07-31 0 22 0.385 0.365 0.385 1,368,855 0.385 0.365 0.385 0.355 0.465 3,454,634 0.3962 -3.75%
2025-06-30 0 21 0.400 0.390 0.400 818,785 0.400 0.390 0.400 0.365 0.410 2,052,720 0.3989 0.00%
2025-05-30 0 20 0.400 0.370 0.400 468,049 0.400 0.370 0.400 0.360 0.425 1,167,525 0.4009 1.48%
2025-04-30 0 19 0.440 0.450 0.460 2,596,967 0.394 0.403 0.412 0.318 0.448 6,822,102 0.3807 0.00%
2025-03-31 0 21 0.440 0.435 0.445 4,821,535 0.394 0.390 0.399 0.300 0.399 13,378,522 0.3604 46.67%
2025-02-28 0 20 0.300 0.300 0.315 634,466 0.269 0.269 0.282 0.255 0.291 2,358,034 0.2691 3.45%
2025-01-28 0 19 0.290 0.290 0.335 739,959 0.260 0.260 0.300 0.251 0.278 2,804,724 0.2638 -4.92%
2024-12-31 0 20 0.305 0.305 0.310 523,458 0.273 0.273 0.278 0.255 0.336 1,895,342 0.2762 1.67%
2024-11-29 0 21 0.300 0.300 0.310 451,713 0.269 0.269 0.278 0.269 0.322 1,546,220 0.2921 -10.45%
2024-10-31 0 21 0.335 0.340 0.375 2,777,172 0.300 0.305 0.336 0.278 0.385 8,167,648 0.3400 -8.22%
2024-09-30 0 19 0.365 0.345 0.365 997,047 0.327 0.309 0.327 0.255 0.408 3,495,690 0.2852 14.06%
2024-08-30 0 22 0.320 0.305 0.330 435,051 0.287 0.273 0.296 0.273 0.340 1,426,008 0.3051 -15.79%
2024-07-31 0 22 0.380 0.370 0.380 1,063,262 0.340 0.331 0.340 0.287 0.358 3,100,886 0.3429 10.14%
2024-06-28 0 19 0.345 0.325 0.370 602,629 0.309 0.291 0.331 0.287 0.367 1,911,416 0.3153 -8.00%
2024-05-31 0 21 0.375 0.360 0.380 670,048 0.336 0.322 0.340 0.318 0.367 1,967,561 0.3405 -0.25%
2024-04-30 0 20 0.420 0.420 0.470 1,572,414 0.337 0.337 0.377 0.321 0.385 4,532,894 0.3469 -8.70%
2024-03-28 0 20 0.460 0.420 0.480 609,134 0.369 0.337 0.385 0.321 0.385 1,732,248 0.3516 5.75%
2024-02-29 0 19 0.435 0.425 0.470 395,866 0.349 0.341 0.377 0.349 0.389 1,071,554 0.3694 -8.42%
2024-01-31 0 22 0.475 0.460 0.480 467,489 0.381 0.369 0.385 0.361 0.397 1,218,778 0.3836 -1.04%
2023-12-29 0 19 0.480 0.470 0.485 976,597 0.385 0.377 0.389 0.313 0.449 2,608,074 0.3745 14.29%
2023-11-30 0 22 0.420 0.390 0.420 281,547 0.337 0.313 0.337 0.337 0.393 778,445 0.3617 -9.68%
2023-10-31 0 20 0.465 0.465 0.495 317,916 0.373 0.373 0.397 0.361 0.481 796,575 0.3991 -3.12%
2023-09-29 0 19 0.480 0.480 0.490 653,138 0.385 0.385 0.393 0.377 0.505 1,541,844 0.4236 -20.00%
2023-08-31 0 23 0.600 0.600 0.620 1,229,304 0.481 0.481 0.497 0.481 0.561 2,468,333 0.4980 -10.45%
2023-07-31 0 20 0.670 0.650 0.680 605,640 0.537 0.521 0.545 0.497 0.577 1,122,572 0.5395 -4.29%
2023-06-30 0 21 0.700 0.700 0.710 1,125,509 0.561 0.561 0.569 0.513 0.601 2,040,817 0.5515 1.45%
2023-05-31 0 21 0.690 0.650 0.700 2,364,786 0.553 0.521 0.561 0.521 0.625 4,151,764 0.5696 0.01%
2023-04-28 0 17 0.800 0.800 0.810 737,584 0.553 0.553 0.560 0.519 0.581 1,348,965 0.5468 1.27%
2023-03-31 0 23 0.790 0.780 0.810 2,501,383 0.546 0.539 0.560 0.450 0.567 4,966,475 0.5037 -1.25%
2023-02-28 0 20 0.800 0.800 0.830 534,975 0.553 0.553 0.574 0.553 0.602 940,030 0.5691 -2.44%
2023-01-31 0 18 0.820 0.820 0.860 516,896 0.567 0.567 0.595 0.532 0.602 899,434 0.5747 5.13%
2022-12-30 0 20 0.780 0.780 0.820 686,228 0.539 0.539 0.567 0.491 0.609 1,277,741 0.5371 6.85%
2022-11-30 0 22 0.730 0.730 0.750 757,528 0.505 0.505 0.519 0.498 0.622 1,417,833 0.5343 -8.75%
2022-10-31 0 20 0.800 0.770 0.800 550,025 0.553 0.532 0.553 0.526 0.657 925,558 0.5943 -14.89%
2022-09-30 0 21 0.940 0.920 0.990 355,178 0.650 0.636 0.685 0.636 0.733 531,845 0.6678 -9.62%
2022-08-31 0 23 1.040 1.040 1.060 1,078,008 0.719 0.719 0.733 0.692 0.781 1,496,143 0.7205 -2.80%
2022-07-29 0 20 1.070 1.070 1.090 1,212,551 0.740 0.740 0.754 0.726 0.802 1,569,723 0.7725 -6.96%
2022-06-30 0 21 1.150 1.140 1.150 1,273,696 0.795 0.788 0.795 0.795 0.871 1,546,152 0.8238 -2.86%
2022-05-31 0 20 1.300 1.280 1.310 2,371,124 0.819 0.806 0.825 0.756 0.831 3,053,316 0.7766 4.00%
2022-04-29 0 18 1.250 1.250 1.310 1,510,579 0.787 0.787 0.825 0.756 0.850 1,878,606 0.8041 -3.10%
2022-03-31 0 23 1.290 1.270 1.300 2,474,715 0.812 0.800 0.819 0.775 0.875 3,024,036 0.8183 -2.27%
2022-02-28 0 17 1.320 1.310 1.320 3,816,114 0.831 0.825 0.831 0.800 0.882 4,522,390 0.8438 1.54%
2022-01-31 0 21 1.300 1.300 1.310 4,564,425 0.819 0.819 0.825 0.787 0.869 5,600,495 0.8150 -5.11%
2021-12-31 0 22 1.370 1.330 1.370 2,694,894 0.863 0.838 0.863 0.819 0.957 3,104,199 0.8681 -8.05%
2021-11-30 0 22 1.490 1.470 1.510 4,094,230 0.938 0.926 0.951 0.888 1.020 4,285,713 0.9553 3.47%
2021-10-29 0 18 1.440 1.430 1.450 2,891,957 0.907 0.901 0.913 0.875 0.945 3,230,590 0.8952 -3.36%
2021-09-30 0 21 1.490 1.490 1.520 2,820,411 0.938 0.938 0.957 0.901 1.008 2,928,539 0.9631 -5.70%
2021-08-31 0 22 1.580 1.570 1.580 7,600,675 0.995 0.989 0.995 0.919 1.096 7,579,922 1.0027 -8.14%
2021-07-30 0 21 1.720 1.700 1.720 7,771,708 1.083 1.071 1.083 1.052 1.165 6,942,403 1.1195 -0.58%
2021-06-30 0 21 1.730 1.730 1.750 17,079,593 1.090 1.090 1.102 1.064 1.209 14,870,354 1.1486 -7.49%
2021-05-31 0 20 1.870 1.860 1.870 24,951,416 1.178 1.171 1.178 1.128 1.233 21,217,391 1.1760 3.88%
2021-04-30 0 19 1.950 1.950 1.970 27,591,068 1.134 1.134 1.145 0.837 1.163 26,542,487 1.0395 30.87%
2021-03-31 0 23 1.490 1.490 1.500 9,732,969 0.866 0.866 0.872 0.779 0.901 11,713,290 0.8309 7.97%
2021-02-26 0 18 1.380 1.360 1.380 21,083,108 0.802 0.791 0.802 0.727 0.895 26,423,210 0.7979 7.81%
2021-01-29 0 20 1.280 1.270 1.290 8,731,391 0.744 0.738 0.750 0.692 0.750 12,040,324 0.7252 2.40%
2020-12-31 0 22 1.250 1.250 1.270 8,045,545 0.727 0.727 0.738 0.663 0.738 11,231,201 0.7164 6.84%
2020-11-30 0 21 1.170 1.150 1.170 2,387,507 0.680 0.669 0.680 0.605 0.686 3,675,142 0.6496 10.38%
2020-10-30 0 18 1.060 1.060 1.090 2,335,144 0.616 0.616 0.634 0.581 0.657 3,740,632 0.6243 0.00%
2020-09-30 0 22 1.060 1.040 1.100 2,699,148 0.616 0.605 0.640 0.587 0.640 4,408,340 0.6123 2.91%
2020-08-31 0 21 1.030 1.030 1.040 5,215,294 0.599 0.599 0.605 0.593 0.663 8,377,368 0.6225 -12.71%
2020-07-31 0 22 1.180 1.170 1.180 9,335,713 0.686 0.680 0.686 0.674 0.796 12,967,634 0.7199 -0.84%
2020-06-30 0 21 1.190 1.170 1.190 5,151,062 0.692 0.680 0.692 0.669 0.756 7,275,915 0.7080 0.00%
2020-05-29 0 20 1.190 1.170 1.190 5,457,038 0.692 0.680 0.692 0.654 0.756 7,773,913 0.7020 1.58%
2020-04-29 0 19 1.280 1.270 1.280 4,577,729 0.681 0.676 0.681 0.654 0.745 6,642,062 0.6892 -2.29%
2020-03-31 0 22 1.310 1.290 1.310 13,813,190 0.697 0.686 0.697 0.591 0.846 19,788,395 0.6980 -17.61%
2020-02-28 0 20 1.590 1.580 1.590 7,025,804 0.846 0.841 0.846 0.814 0.910 8,144,929 0.8626 1.27%
2020-01-31 0 20 1.570 1.570 1.580 11,848,805 0.835 0.835 0.841 0.814 0.936 13,426,376 0.8825 -9.77%
2019-12-31 0 20 1.740 1.740 1.770 5,786,502 0.926 0.926 0.942 0.926 1.000 6,042,706 0.9576 -6.95%
2019-11-29 0 21 1.870 1.860 1.870 11,880,778 0.995 0.990 0.995 0.947 1.069 11,714,734 1.0142 -6.50%
2019-10-31 0 21 2.000 1.980 2.000 25,432,747 1.064 1.054 1.064 0.952 1.085 25,306,236 1.0050 10.50%
2019-09-30 0 21 1.810 1.800 1.810 9,899,539 0.963 0.958 0.963 0.920 0.968 10,412,748 0.9507 1.69%
2019-08-30 0 22 1.780 1.760 1.780 16,241,894 0.947 0.936 0.947 0.851 0.968 17,815,109 0.9117 -1.66%
2019-07-31 0 22 1.810 1.800 1.810 23,556,160 0.963 0.958 0.963 0.830 1.038 24,327,482 0.9683 16.77%
2019-06-28 0 19 1.550 1.540 1.550 7,706,910 0.825 0.819 0.825 0.745 0.846 9,510,909 0.8103 3.33%
2019-05-31 0 21 1.500 1.500 1.510 17,317,987 0.798 0.798 0.803 0.782 0.881 20,984,833 0.8253 -8.45%
2019-04-30 0 19 1.800 1.800 1.810 38,516,356 0.872 0.872 0.877 0.775 0.959 44,366,664 0.8681 9.09%
2019-03-29 0 21 1.650 1.640 1.650 24,179,705 0.799 0.794 0.799 0.678 0.799 32,660,112 0.7403 14.58%
2019-02-28 0 17 1.440 1.440 1.450 19,684,941 0.697 0.697 0.702 0.615 0.751 28,926,081 0.6805 11.63%
2019-01-31 0 22 1.290 1.280 1.290 11,814,487 0.625 0.620 0.625 0.484 0.644 20,001,433 0.5907 25.24%
2018-12-31 0 19 1.030 1.020 1.040 5,198,422 0.499 0.494 0.504 0.484 0.513 10,440,532 0.4979 -1.90%
2018-11-30 0 22 1.050 1.030 1.050 2,474,958 0.509 0.499 0.509 0.499 0.528 4,878,547 0.5073 -1.87%
2018-10-31 0 21 1.070 1.050 1.070 5,378,111 0.518 0.509 0.518 0.499 0.538 10,401,251 0.5171 0.00%
2018-09-28 0 19 1.070 1.070 1.090 6,970,422 0.518 0.518 0.528 0.479 0.547 13,757,084 0.5067 0.00%
2018-08-31 0 23 1.070 1.070 1.080 4,838,138 0.518 0.518 0.523 0.513 0.557 9,087,988 0.5324 -4.46%
2018-07-31 0 21 1.120 1.120 1.130 4,850,035 0.542 0.542 0.547 0.538 0.591 8,819,863 0.5499 -6.67%
2018-06-29 0 20 1.200 1.200 1.210 10,630,984 0.581 0.581 0.586 0.562 0.620 17,881,115 0.5945 -3.23%
2018-05-31 0 21 1.240 1.230 1.240 28,611,230 0.601 0.596 0.601 0.532 0.620 48,567,332 0.5891 11.07%
2018-04-30 0 19 1.240 1.240 1.260 13,129,446 0.541 0.541 0.549 0.475 0.563 24,802,659 0.5294 10.71%
2018-03-29 0 21 1.120 1.120 1.140 12,574,038 0.488 0.488 0.497 0.484 0.545 24,191,486 0.5198 -5.88%
2018-02-28 0 18 1.190 1.190 1.220 10,322,105 0.519 0.519 0.532 0.497 0.589 19,208,966 0.5374 -11.19%
2018-01-31 0 22 1.340 1.330 1.340 13,983,662 0.584 0.580 0.584 0.576 0.624 23,383,838 0.5980 -4.29%
2017-12-29 0 19 1.400 1.380 1.400 11,801,138 0.610 0.602 0.610 0.554 0.610 20,105,825 0.5870 3.70%
2017-11-30 0 22 1.350 1.350 1.370 24,599,194 0.589 0.589 0.597 0.571 0.672 39,673,316 0.6200 -6.90%
2017-10-31 0 20 1.450 1.430 1.450 38,833,496 0.632 0.624 0.632 0.602 0.719 59,322,020 0.6546 3.57%
2017-09-29 0 21 1.400 1.390 1.400 15,083,698 0.610 0.606 0.610 0.593 0.650 24,567,262 0.6140 0.72%
2017-08-31 0 22 1.390 1.390 1.410 13,219,641 0.606 0.606 0.615 0.602 0.645 21,291,259 0.6209 -5.44%
2017-07-31 0 21 1.470 1.470 1.480 23,157,845 0.641 0.641 0.645 0.615 0.706 35,519,778 0.6520 -5.16%
2017-06-30 0 22 1.550 1.530 1.550 16,849,501 0.676 0.667 0.676 0.654 0.728 24,500,502 0.6877 -6.06%
2017-05-31 0 20 1.650 1.630 1.650 32,030,885 0.719 0.711 0.719 0.711 0.788 42,187,668 0.7592 -5.80%
2017-04-28 0 17 1.880 1.870 1.880 11,941,096 0.764 0.760 0.764 0.743 0.784 15,616,189 0.7647 -0.53%
2017-03-31 0 23 1.890 1.880 1.900 50,648,689 0.768 0.764 0.772 0.748 0.817 65,476,531 0.7735 -2.58%
2017-02-28 0 20 1.940 1.930 1.940 28,836,816 0.788 0.784 0.788 0.772 0.837 36,376,278 0.7927 -5.37%
2017-01-27 0 19 2.050 2.020 2.050 12,000,518 0.833 0.821 0.833 0.772 0.837 14,932,105 0.8037 1.99%
2016-12-30 0 20 2.010 1.980 2.010 20,933,601 0.817 0.804 0.817 0.804 0.898 24,644,305 0.8494 -7.37%
2016-11-30 0 22 2.170 2.170 2.190 54,649,152 0.882 0.882 0.890 0.731 0.918 65,287,730 0.8371 12.44%
2016-10-31 0 19 1.930 1.920 1.930 41,402,586 0.784 0.780 0.784 0.739 0.857 51,445,629 0.8048 -2.03%
2016-09-30 0 21 1.970 1.970 1.980 50,506,736 0.800 0.800 0.804 0.760 0.865 61,915,081 0.8157 2.60%
2016-08-31 0 22 1.920 1.910 1.930 33,714,879 0.780 0.776 0.784 0.776 0.886 40,776,510 0.8268 -4.48%
2016-07-29 0 20 2.010 2.010 2.030 22,143,982 0.817 0.817 0.825 0.756 0.890 26,616,094 0.8320 7.49%
2016-06-30 0 21 1.870 1.850 1.880 19,318,476 0.760 0.752 0.764 0.715 0.849 24,620,048 0.7847 -6.97%
2016-05-31 0 21 2.010 2.010 2.030 34,319,431 0.817 0.817 0.825 0.796 0.919 40,094,920 0.8560 -8.15%
2016-04-29 0 20 2.360 2.320 2.360 70,105,567 0.889 0.874 0.889 0.806 0.942 79,898,668 0.8774 6.79%
2016-03-31 0 21 2.210 2.200 2.210 46,239,218 0.833 0.829 0.833 0.746 0.859 57,684,969 0.8016 9.95%
2016-02-29 0 18 2.010 1.990 2.020 18,235,552 0.757 0.750 0.761 0.731 0.810 23,986,087 0.7603 -0.99%
2016-01-29 0 20 2.030 2.020 2.030 36,507,294 0.765 0.761 0.765 0.746 0.889 45,823,624 0.7967 -13.62%
2015-12-31 0 22 2.350 2.350 2.370 36,697,973 0.885 0.885 0.893 0.851 1.006 39,492,135 0.9292 -9.96%
2015-11-30 0 21 2.610 2.600 2.620 62,231,667 0.983 0.979 0.987 0.912 1.089 62,489,659 0.9959 0.38%
2015-10-30 0 20 2.600 2.580 2.600 79,715,141 0.979 0.972 0.979 0.927 1.100 78,729,566 1.0125 4.00%
2015-09-30 0 20 2.500 2.490 2.500 54,656,272 0.942 0.938 0.942 0.704 0.995 65,017,290 0.8406 14.16%
2015-08-31 0 21 2.190 2.170 2.200 78,642,448 0.825 0.817 0.829 0.693 1.074 88,811,993 0.8855 -12.75%
2015-07-31 0 22 2.510 2.500 2.510 190,394,354 0.946 0.942 0.946 0.829 1.270 185,100,278 1.0286 -26.18%
2015-06-30 0 22 3.400 3.420 3.430 146,772,250 1.281 1.288 1.292 1.202 1.635 101,457,176 1.4466 -21.30%
2015-05-29 0 19 4.320 4.290 4.340 376,580,815 1.627 1.616 1.635 1.329 1.730 239,662,250 1.5713 8.06%
2015-04-30 0 19 4.160 4.160 4.190 748,076,740 1.506 1.506 1.517 1.177 1.868 481,345,223 1.5541 27.61%
2015-03-31 0 22 3.260 3.250 3.260 214,215,984 1.180 1.177 1.180 1.017 1.321 184,137,945 1.1633 12.41%
2015-02-27 0 18 2.900 2.880 2.900 73,653,637 1.050 1.043 1.050 0.901 1.086 75,066,225 0.9812 1.40%
2015-01-30 0 21 2.860 2.850 2.880 48,116,218 1.035 1.032 1.043 1.006 1.318 42,436,693 1.1338 -20.99%
2014-12-31 0 21 3.620 3.610 3.620 30,960,344 1.311 1.307 1.311 1.289 1.506 22,879,536 1.3532 -12.77%
2014-11-28 0 20 4.150 4.150 4.160 32,756,906 1.502 1.502 1.506 1.459 1.553 21,779,467 1.5040 -1.19%
2014-10-31 0 21 4.200 4.100 4.200 29,504,500 1.520 1.484 1.520 1.401 1.586 19,989,565 1.4760 0.96%
2014-09-30 0 21 4.160 4.160 4.190 67,059,894 1.506 1.506 1.517 1.484 1.662 42,236,800 1.5877 -2.80%
2014-08-29 0 21 4.280 4.260 4.300 129,995,557 1.549 1.542 1.557 1.528 1.864 76,947,472 1.6894 -0.70%
2014-07-31 0 22 4.310 4.300 4.350 40,038,439 1.560 1.557 1.575 1.513 1.633 25,541,958 1.5676 1.17%
2014-06-30 0 20 4.260 4.240 4.280 48,878,569 1.542 1.535 1.549 1.499 1.691 30,994,258 1.5770 2.90%
2014-05-30 0 20 4.140 4.130 4.150 98,286,160 1.499 1.495 1.502 1.310 1.589 67,435,477 1.4575 3.22%
2014-04-30 0 20 4.200 4.190 4.220 165,048,432 1.452 1.449 1.459 1.435 1.857 101,272,254 1.6297 -12.68%
2014-03-31 0 21 4.810 4.790 4.820 427,708,648 1.663 1.656 1.666 1.590 2.344 213,383,743 2.0044 -18.20%
2014-02-28 0 19 5.880 5.870 5.900 460,332,600 2.033 2.029 2.040 1.528 2.199 238,549,049 1.9297 13.08%
2014-01-30 0 21 5.200 5.160 5.200 375,901,077 1.798 1.784 1.798 1.220 1.832 255,391,394 1.4719 39.78%
2013-12-31 0 20 3.720 3.700 3.710 48,532,578 1.286 1.279 1.283 1.186 1.286 39,061,771 1.2425 6.29%
2013-11-29 0 21 3.500 3.500 3.540 51,981,757 1.210 1.210 1.224 1.210 1.296 41,390,200 1.2559 -3.31%
2013-10-31 0 21 3.620 3.600 3.640 72,486,083 1.252 1.245 1.258 1.175 1.290 58,223,035 1.2450 5.54%
2013-09-30 0 20 3.430 3.430 3.440 68,268,095 1.186 1.186 1.189 1.144 1.348 56,853,451 1.2008 -0.58%
2013-08-30 0 21 3.450 3.440 3.460 129,141,757 1.193 1.189 1.196 1.155 1.373 102,614,956 1.2585 1.47%
2013-07-31 0 22 3.400 3.390 3.400 151,667,471 1.175 1.172 1.175 1.086 1.335 124,710,343 1.2162 -0.29%
2013-06-28 0 19 3.410 3.380 3.430 187,654,263 1.179 1.169 1.186 0.965 1.307 159,159,092 1.1790 18.82%
2013-05-31 0 21 2.870 2.870 2.900 85,753,841 0.992 0.992 1.003 0.951 1.054 86,587,981 0.9904 -1.31%
2013-04-30 0 20 3.100 3.100 3.130 28,266,095 1.005 1.005 1.015 0.934 1.028 28,555,321 0.9899 6.16%
2013-03-28 0 20 2.920 2.900 2.920 11,938,820 0.947 0.941 0.947 0.934 1.119 11,632,103 1.0264 -14.12%
2013-02-28 0 17 3.400 3.400 3.480 26,690,450 1.103 1.103 1.129 0.999 1.148 24,745,359 1.0786 10.39%
2013-01-31 0 22 3.080 3.090 3.100 58,920,739 0.999 1.002 1.005 0.846 1.061 63,077,397 0.9341 12.82%
2012-12-31 0 19 2.730 2.730 2.740 38,427,394 0.885 0.885 0.889 0.765 0.902 45,417,652 0.8461 12.35%
2012-11-30 0 22 2.430 2.430 2.440 41,262,674 0.788 0.788 0.791 0.726 0.811 53,239,981 0.7750 -0.41%
2012-10-31 0 20 2.440 2.440 2.490 15,330,189 0.791 0.791 0.808 0.739 0.856 19,298,933 0.7944 3.39%
2012-09-28 0 20 2.360 2.340 2.360 12,555,326 0.765 0.759 0.765 0.733 0.827 16,116,363 0.7790 -0.84%
2012-08-31 0 23 2.380 2.380 2.420 8,869,846 0.772 0.772 0.785 0.762 0.850 10,811,607 0.8204 -6.67%
2012-07-31 0 21 2.550 2.510 2.550 15,656,222 0.827 0.814 0.827 0.756 0.908 18,867,746 0.8298 -6.93%
2012-06-29 0 21 2.740 2.740 2.780 5,532,638 0.889 0.889 0.902 0.850 0.957 6,118,167 0.9043 0.37%
2012-05-31 0 22 2.730 2.700 2.750 35,190,703 0.885 0.876 0.892 0.853 1.069 36,739,754 0.9578 -16.24%
2012-04-30 0 18 3.460 3.460 3.480 10,183,113 1.057 1.057 1.063 1.039 1.118 9,312,365 1.0935 -1.98%
2012-03-30 0 22 3.530 3.530 3.600 20,691,455 1.078 1.078 1.100 1.069 1.213 17,977,479 1.1510 -9.25%
2012-02-29 0 21 3.890 3.870 3.900 20,744,315 1.188 1.182 1.192 0.972 1.231 17,190,416 1.2067 -2.75%
2012-01-31 0 18 4.000 3.980 4.020 14,827,282 1.222 1.216 1.228 1.069 1.231 12,738,347 1.1640 8.11%
2011-12-30 0 20 3.700 3.630 3.710 22,789,237 1.130 1.109 1.133 1.109 1.219 19,390,944 1.1753 -4.64%
2011-11-30 0 22 3.880 3.850 3.880 39,106,109 1.185 1.176 1.185 1.078 1.283 32,726,079 1.1950 3.19%
2011-10-31 0 20 3.760 3.740 3.850 19,281,149 1.149 1.143 1.176 0.947 1.176 17,782,923 1.0843 3.01%
2011-09-30 0 20 3.650 3.500 4.100 46,306,477 1.115 1.069 1.253 0.917 1.360 40,922,759 1.1316 -17.05%
2011-08-31 0 23 4.400 4.350 4.450 63,378,910 1.344 1.329 1.360 1.176 1.418 47,922,336 1.3225 2.33%
2011-07-29 0 20 4.300 4.300 4.380 71,188,941 1.314 1.314 1.338 1.225 1.436 54,193,374 1.3136 7.23%
2011-06-30 0 21 4.010 4.000 4.020 35,900,012 1.225 1.222 1.228 1.198 1.344 28,293,287 1.2689 -8.03%
2011-05-31 0 20 4.360 4.310 4.410 58,449,362 1.332 1.317 1.347 1.201 1.405 45,098,971 1.2960 7.13%
2011-04-29 0 18 4.640 4.630 4.640 26,586,992 1.243 1.241 1.243 1.080 1.249 22,853,689 1.1634 11.54%
2011-03-31 0 23 4.160 4.140 4.160 44,513,159 1.115 1.109 1.115 1.045 1.179 40,490,990 1.0993 0.24%
2011-02-28 0 18 4.150 4.130 4.190 30,514,329 1.112 1.107 1.123 1.064 1.179 27,245,856 1.1200 0.97%
2011-01-31 0 21 4.110 4.050 4.120 59,779,817 1.101 1.085 1.104 0.911 1.115 57,064,900 1.0476 18.10%
2010-12-31 0 22 3.480 3.480 3.560 38,879,568 0.933 0.933 0.954 0.879 0.992 42,093,771 0.9236 -3.33%
2010-11-30 0 22 3.600 3.580 3.650 72,550,219 0.965 0.959 0.978 0.855 1.067 72,485,254 1.0009 9.76%
2010-10-29 0 20 3.280 3.280 3.300 34,051,477 0.879 0.879 0.884 0.831 0.917 39,127,226 0.8703 -2.67%
2010-09-30 0 21 3.370 3.340 3.380 48,093,891 0.903 0.895 0.906 0.879 1.045 51,620,086 0.9317 -3.16%
2010-08-31 0 22 3.480 3.430 3.480 96,275,449 0.933 0.919 0.933 0.855 1.026 100,814,239 0.9550 4.19%
2010-07-30 0 21 3.340 3.340 3.350 33,016,070 0.895 0.895 0.898 0.764 0.903 38,764,144 0.8517 11.71%
2010-06-30 0 21 2.990 2.950 3.000 22,944,221 0.801 0.791 0.804 0.753 0.871 28,312,380 0.8104 -0.33%
2010-05-31 0 20 3.000 3.000 3.020 39,402,214 0.804 0.804 0.809 0.657 0.836 53,035,362 0.7429 5.07%
2010-04-30 0 19 3.110 3.070 3.110 83,723,770 0.765 0.755 0.765 0.591 0.881 111,718,232 0.7494 30.13%
2010-03-31 0 23 2.390 2.360 2.400 57,254,720 0.588 0.581 0.591 0.472 0.615 103,785,447 0.5517 23.83%
2010-02-26 0 18 1.930 1.930 1.940 20,018,537 0.475 0.475 0.477 0.431 0.482 44,021,310 0.4547 7.22%
2010-01-29 0 20 1.800 1.800 1.820 31,998,662 0.443 0.443 0.448 0.421 0.497 70,181,456 0.4559 2.27%
2009-12-31 0 22 1.760 1.730 1.760 32,285,440 0.433 0.426 0.433 0.381 0.440 79,161,216 0.4078 3.53%
2009-11-30 0 21 1.700 1.690 1.700 37,022,060 0.418 0.416 0.418 0.406 0.477 84,243,271 0.4395 -7.10%
2009-10-30 0 20 1.830 1.800 1.830 20,495,390 0.450 0.443 0.450 0.423 0.487 45,236,142 0.4531 2.81%
2009-09-30 0 22 1.780 1.770 1.780 35,068,902 0.438 0.435 0.438 0.411 0.477 78,180,896 0.4486 -7.29%
2009-08-31 0 21 1.920 1.910 1.930 59,495,640 0.472 0.470 0.475 0.413 0.566 123,437,360 0.4820 2.67%
2009-07-31 0 22 1.870 1.860 1.870 19,925,373 0.460 0.458 0.460 0.404 0.465 46,355,056 0.4298 5.06%
2009-06-30 0 22 1.780 1.770 1.780 45,849,360 0.438 0.435 0.438 0.433 0.524 95,002,401 0.4826 -9.64%
2009-05-29 0 19 1.970 1.950 1.970 129,288,640 0.485 0.480 0.485 0.336 0.495 324,935,023 0.3979 44.97%
2009-04-30 0 20 1.680 1.670 1.680 35,526,590 0.334 0.332 0.334 0.285 0.364 106,917,670 0.3323 11.26%
2009-03-31 0 22 1.510 1.490 1.510 20,356,690 0.301 0.297 0.301 0.229 0.314 80,235,988 0.2537 26.89%
2009-02-27 0 20 1.190 1.180 1.200 22,825,780 0.237 0.235 0.239 0.211 0.257 97,405,726 0.2343 11.21%
2009-01-30 0 18 1.070 1.060 1.070 10,488,640 0.213 0.211 0.213 0.195 0.229 51,197,676 0.2049 7.00%
2008-12-31 0 21 1.000 0.990 1.000 7,874,710 0.199 0.197 0.199 0.189 0.217 40,404,408 0.1949 0.00%
2008-11-28 0 20 1.000 0.970 1.000 24,546,090 0.199 0.193 0.199 0.149 0.209 145,171,464 0.1691 28.21%
2008-10-31 0 21 0.780 0.780 0.790 13,498,500 0.155 0.155 0.157 0.145 0.199 80,120,418 0.1685 -13.33%
2008-09-30 0 21 0.900 0.890 0.900 32,546,180 0.179 0.177 0.179 0.171 0.308 172,430,997 0.1887 -37.50%
2008-08-29 0 19 1.440 1.290 1.440 4,844,640 0.287 0.257 0.287 0.239 0.348 17,084,316 0.2836 -3.36%
2008-07-31 0 22 1.490 1.490 1.500 47,195,050 0.297 0.297 0.299 0.275 0.328 157,442,022 0.2998 -13.37%
2008-06-30 0 20 1.720 1.580 1.720 14,633,070 0.342 0.314 0.342 0.310 0.404 42,097,765 0.3476 -12.69%
2008-05-30 0 20 1.970 1.910 1.970 18,490,280 0.392 0.380 0.392 0.354 0.454 47,041,262 0.3931 10.75%
2008-04-30 0 21 1.850 1.820 1.850 17,843,000 0.354 0.348 0.354 0.331 0.379 50,297,178 0.3548 5.11%
2008-03-31 0 19 1.760 1.760 1.800 23,948,950 0.337 0.337 0.344 0.258 0.358 78,572,193 0.3048 1.73%
2008-02-29 0 19 1.730 1.730 1.750 30,455,350 0.331 0.331 0.335 0.318 0.381 89,703,471 0.3395 -9.90%
2008-01-31 0 22 1.920 1.910 1.930 118,963,706 0.367 0.365 0.369 0.316 0.601 286,565,094 0.4151 -36.21%
2007-12-31 0 8 3.010 3.000 3.010 452,366,140 0.576 0.574 0.576 0.501 0.700 742,064,321 0.6096

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top