BYD Electronic (International) Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00285  2007-12-20    
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 33.56 33.42 33.56 5,161,828,909 33.56 33.42 33.56 32.56 35.60 151,394,071 34.095 1.21%
2025-11-28 0 20 33.16 33.14 33.16 8,371,314,475 33.16 33.14 33.16 31.32 37.04 245,960,277 34.035 -9.25%
2025-10-31 0 20 36.54 36.52 36.54 19,765,651,436 36.54 36.52 36.54 35.78 44.60 495,978,603 39.852 -11.61%
2025-09-30 0 22 41.34 41.32 41.34 28,531,020,622 41.34 41.32 41.34 38.90 46.70 674,823,687 42.279 0.39%
2025-08-29 0 21 41.18 41.16 41.18 31,324,445,093 41.18 41.16 41.18 32.24 43.20 812,227,302 38.566 25.17%
2025-07-31 0 22 32.90 32.85 32.90 12,638,936,841 32.90 32.85 32.90 31.15 35.40 378,405,706 33.400 3.46%
2025-06-30 0 21 31.80 31.80 31.85 9,720,455,398 31.80 31.80 31.85 29.45 33.25 310,572,122 31.299 4.06%
2025-05-30 0 20 31.15 31.10 31.15 14,131,086,932 30.56 30.51 30.56 30.46 38.46 417,811,029 33.822 -3.56%
2025-04-30 0 19 32.30 32.25 32.30 19,731,133,914 31.69 31.64 31.69 26.14 40.76 616,812,088 31.989 -19.85%
2025-03-31 0 21 40.30 40.25 40.30 21,733,459,754 39.54 39.49 39.54 38.85 52.00 471,308,283 46.113 -19.56%
2025-02-28 0 20 50.10 50.10 50.15 33,550,238,595 49.15 49.15 49.20 40.52 60.38 624,826,868 53.695 18.44%
2025-01-28 0 19 42.30 42.25 42.30 9,311,035,106 41.50 41.45 41.50 36.00 42.14 235,706,292 39.503 0.59%
2024-12-31 0 20 42.05 42.00 42.05 13,932,391,862 41.25 41.20 41.25 34.39 43.17 351,034,248 39.690 21.71%
2024-11-29 0 21 34.55 34.50 34.55 11,775,463,388 33.90 33.85 33.90 27.37 34.93 375,164,694 31.387 3.13%
2024-10-31 0 21 33.50 33.45 33.50 13,549,005,245 32.87 32.82 32.87 29.63 36.45 413,083,647 32.800 2.92%
2024-09-30 0 19 32.55 32.55 32.60 6,835,707,765 31.93 31.93 31.98 24.38 32.87 241,575,041 28.296 13.41%
2024-08-30 0 22 28.70 28.70 28.75 4,925,425,446 28.16 28.16 28.21 24.62 30.51 174,748,137 28.186 -5.59%
2024-07-31 0 22 30.40 30.35 30.40 7,602,177,607 29.82 29.77 29.82 28.79 39.05 222,351,696 34.190 -22.05%
2024-06-28 0 19 39.00 38.95 39.00 8,712,353,995 38.26 38.21 38.26 32.77 40.27 237,788,482 36.639 17.34%
2024-05-31 0 21 33.80 33.80 33.85 8,442,035,883 32.61 32.61 32.66 24.75 34.63 268,870,222 31.398 27.07%
2024-04-30 0 20 26.60 26.55 26.60 3,412,738,528 25.66 25.61 25.66 22.38 28.89 135,990,485 25.095 -7.80%
2024-03-28 0 20 28.85 28.85 28.95 3,578,922,220 27.83 27.83 27.93 26.72 31.59 123,827,045 28.903 -2.53%
2024-02-29 0 19 29.60 29.55 29.60 2,064,617,837 28.56 28.51 28.56 25.18 30.15 74,041,894 27.884 10.65%
2024-01-31 0 22 26.75 26.75 26.80 3,031,246,644 25.81 25.81 25.85 25.52 36.03 101,275,413 29.931 -26.91%
2023-12-29 0 19 36.60 36.55 36.60 3,421,592,096 35.31 35.26 35.31 29.67 35.74 106,650,616 32.082 2.66%
2023-11-30 0 22 35.65 35.65 35.70 4,778,595,062 34.39 34.39 34.44 30.82 37.58 136,800,579 34.931 9.36%
2023-10-31 0 20 32.60 32.60 32.65 4,563,537,369 31.45 31.45 31.50 31.06 38.97 127,317,636 35.844 -8.68%
2023-09-29 0 19 35.70 35.70 35.75 3,771,054,385 34.44 34.44 34.49 32.51 36.90 106,971,792 35.253 -1.79%
2023-08-31 0 23 36.35 36.30 36.35 5,936,301,985 35.07 35.02 35.07 26.19 36.18 192,570,784 30.827 21.57%
2023-07-31 0 20 29.90 29.85 29.90 3,687,255,128 28.85 28.80 28.85 22.77 29.91 140,933,360 26.163 26.16%
2023-06-30 0 21 23.70 23.65 23.70 2,216,129,220 22.86 22.82 22.86 21.71 25.03 95,184,383 23.282 4.74%
2023-05-31 0 21 22.80 22.80 22.85 1,771,708,300 21.83 21.83 21.88 20.97 23.84 79,124,590 22.391 -3.59%
2023-04-28 0 17 23.65 23.65 23.70 1,991,522,354 22.64 22.64 22.69 20.44 24.32 87,868,414 22.665 -3.07%
2023-03-31 0 23 24.40 24.40 24.45 3,826,990,731 23.36 23.36 23.41 19.15 24.13 177,416,036 21.571 6.78%
2023-02-28 0 20 22.85 22.85 22.95 2,552,206,400 21.88 21.88 21.97 21.54 27.77 103,071,201 24.762 -15.53%
2023-01-31 0 18 27.05 27.05 27.10 2,659,322,104 25.90 25.90 25.95 23.03 27.86 107,383,890 24.765 7.77%
2022-12-30 0 20 25.10 25.10 25.15 4,341,172,761 24.03 24.03 24.08 22.98 26.90 173,890,221 24.965 -1.18%
2022-11-30 0 22 25.40 25.35 25.40 5,996,662,690 24.32 24.27 24.32 20.63 24.89 263,492,914 22.758 11.40%
2022-10-31 0 20 22.80 22.75 22.80 4,119,153,652 21.83 21.78 21.83 15.84 22.50 219,619,473 18.756 20.25%
2022-09-30 0 21 18.96 18.94 18.96 5,378,093,686 18.15 18.13 18.15 17.67 25.09 247,318,476 21.746 -9.28%
2022-08-31 0 23 20.90 20.85 20.90 3,779,809,968 20.01 19.96 20.01 17.73 21.64 188,512,935 20.051 3.72%
2022-07-29 0 20 20.15 20.15 20.20 5,579,089,090 19.29 19.29 19.34 18.92 24.13 264,974,583 21.055 -18.59%
2022-06-30 0 21 24.75 24.75 24.80 9,526,658,484 23.70 23.70 23.74 16.01 25.56 472,347,805 20.169 42.92%
2022-05-31 0 20 17.42 17.40 17.42 2,655,464,687 16.58 16.56 16.58 12.56 16.62 182,198,914 14.575 8.47%
2022-04-29 0 18 16.06 16.06 16.08 2,574,377,763 15.29 15.29 15.31 12.75 16.64 177,311,179 14.519 1.65%
2022-03-31 0 23 15.80 15.78 15.80 5,459,690,023 15.04 15.02 15.04 14.58 22.23 317,325,762 17.205 -27.85%
2022-02-28 0 17 21.90 21.85 21.90 2,098,441,595 20.84 20.80 20.84 20.32 24.18 94,615,669 22.179 -6.21%
2022-01-31 0 21 23.35 23.30 23.35 3,982,761,438 22.23 22.18 22.23 20.94 27.98 162,443,151 24.518 -18.21%
2021-12-31 0 22 28.55 28.45 28.55 4,543,954,307 27.17 27.08 27.17 24.75 31.08 164,012,429 27.705 -1.38%
2021-11-30 0 22 28.95 28.95 29.00 8,900,782,181 27.56 27.56 27.60 21.04 32.93 318,151,978 27.977 25.05%
2021-10-29 0 18 23.15 23.15 23.20 5,985,648,729 22.03 22.03 22.08 21.70 27.70 240,290,901 24.910 -15.66%
2021-09-30 0 21 27.45 27.45 27.50 3,867,412,205 26.13 26.13 26.18 25.89 35.69 126,895,282 30.477 -22.68%
2021-08-31 0 22 35.50 35.50 35.55 6,057,712,544 33.79 33.79 33.84 30.93 39.98 172,316,197 35.155 -9.67%
2021-07-30 0 21 39.30 39.30 39.35 8,561,270,517 37.41 37.41 37.45 34.55 48.54 207,511,031 41.257 -22.94%
2021-06-30 0 21 51.00 51.00 51.05 9,697,132,717 48.54 48.54 48.59 45.02 51.82 199,255,327 48.667 0.57%
2021-05-31 0 20 51.00 51.00 51.05 12,353,086,924 48.27 48.27 48.31 34.73 52.05 291,516,003 42.375 23.34%
2021-04-30 0 19 41.35 41.30 41.35 10,538,019,893 39.13 39.09 39.13 38.61 49.97 242,155,110 43.518 -8.92%
2021-03-31 0 23 45.40 45.40 45.45 10,188,985,089 42.97 42.97 43.02 36.53 45.14 247,683,289 41.137 4.97%
2021-02-26 0 18 43.25 43.25 43.30 11,865,157,680 40.93 40.93 40.98 39.13 56.79 247,915,577 47.860 -19.46%
2021-01-29 0 20 53.70 53.70 53.75 18,083,696,223 50.82 50.82 50.87 35.96 59.72 399,141,213 45.307 32.27%
2020-12-31 0 22 40.60 40.50 40.60 8,570,721,031 38.42 38.33 38.42 34.40 41.45 227,885,620 37.610 5.87%
2020-11-30 0 21 38.35 38.35 38.45 11,941,528,647 36.30 36.30 36.39 30.81 37.90 347,198,146 34.394 15.17%
2020-10-30 0 18 33.30 33.20 33.30 10,758,067,247 31.52 31.42 31.52 30.24 43.16 294,302,566 36.554 -14.51%
2020-09-30 0 22 38.95 38.85 38.95 16,005,105,579 36.86 36.77 36.86 30.66 41.36 444,917,589 35.973 18.57%
2020-08-31 0 21 32.85 32.85 33.00 14,617,785,503 31.09 31.09 31.23 23.90 32.23 520,684,635 28.074 20.99%
2020-07-31 0 22 27.15 27.10 27.15 9,235,340,013 25.70 25.65 25.70 16.47 26.55 435,881,052 21.188 53.72%
2020-06-30 0 21 17.74 17.72 17.74 3,703,369,467 16.72 16.70 16.72 14.23 17.49 233,825,895 15.838 19.54%
2020-05-29 0 20 14.84 14.82 14.84 5,205,518,004 13.98 13.96 13.98 13.51 17.43 331,619,508 15.697 -17.28%
2020-04-29 0 19 17.94 17.92 17.94 5,322,930,589 16.90 16.89 16.90 11.42 17.75 363,150,009 14.658 38.64%
2020-03-31 0 22 12.94 12.94 12.96 5,435,958,696 12.19 12.19 12.21 9.800 14.81 450,233,056 12.074 -11.37%
2020-02-28 0 20 14.60 14.60 14.62 5,559,175,687 13.76 13.76 13.78 13.40 16.23 375,121,897 14.820 -4.20%
2020-01-31 0 20 15.24 15.22 15.24 5,388,912,393 14.36 14.34 14.36 14.10 17.36 336,309,375 16.024 1.74%
2019-12-31 0 20 14.98 14.92 14.98 2,544,253,763 14.12 14.06 14.12 12.65 15.74 176,838,847 14.387 7.00%
2019-11-29 0 21 14.00 13.98 14.00 2,729,261,146 13.19 13.17 13.19 12.36 14.51 200,792,431 13.592 3.55%
2019-10-31 0 21 13.52 13.50 13.52 2,665,091,938 12.74 12.72 12.74 10.20 12.80 236,616,972 11.263 15.16%
2019-09-30 0 21 11.74 11.72 11.74 3,327,238,048 11.06 11.04 11.06 8.678 11.95 313,527,625 10.612 24.50%
2019-08-30 0 22 9.430 9.420 9.430 4,502,812,664 8.886 8.876 8.886 8.518 12.02 440,851,910 10.214 -24.07%
2019-07-31 0 22 12.42 12.40 12.42 1,643,298,892 11.70 11.68 11.70 9.951 11.78 153,249,552 10.723 11.29%
2019-06-28 0 19 11.16 11.16 11.18 1,326,563,535 10.52 10.52 10.53 9.397 11.12 128,828,318 10.297 10.38%
2019-05-31 0 21 10.32 10.32 10.34 3,282,144,469 9.527 9.527 9.545 9.231 13.77 294,985,876 11.126 -26.39%
2019-04-30 0 19 14.02 14.00 14.02 3,827,447,310 12.94 12.92 12.94 9.379 13.39 332,290,190 11.518 38.54%
2019-03-29 0 21 10.12 10.10 10.12 1,872,657,635 9.342 9.324 9.342 8.908 10.08 198,638,500 9.4275 0.80%
2019-02-28 0 17 10.04 10.04 10.06 2,925,004,905 9.268 9.268 9.287 8.834 11.67 290,732,019 10.061 4.15%
2019-01-31 0 22 9.640 9.630 9.640 1,786,833,196 8.899 8.890 8.899 8.124 9.204 208,369,372 8.5753 -2.03%
2018-12-31 0 19 9.840 9.830 9.840 1,246,551,689 9.084 9.074 9.084 8.539 11.06 126,376,737 9.8638 -10.38%
2018-11-30 0 22 10.98 10.96 10.98 1,972,894,990 10.14 10.12 10.14 8.641 10.62 200,007,892 9.8641 19.48%
2018-10-31 0 21 9.190 9.180 9.190 1,661,218,114 8.484 8.474 8.484 7.662 10.62 191,135,255 8.6913 -20.23%
2018-09-28 0 19 11.52 11.50 11.52 2,108,194,602 10.63 10.62 10.63 7.274 11.76 225,072,808 9.3667 39.64%
2018-08-31 0 23 8.250 8.200 8.250 1,244,647,577 7.616 7.570 7.616 7.145 8.797 155,582,000 7.9999 -9.93%
2018-07-31 0 21 9.160 9.150 9.160 1,247,621,204 8.456 8.447 8.456 8.022 10.15 136,859,799 9.1161 -14.71%
2018-06-29 0 20 10.74 10.72 10.74 1,886,871,089 9.914 9.896 9.914 9.102 12.20 176,832,559 10.670 -11.65%
2018-05-31 0 21 12.46 12.44 12.46 2,486,269,098 11.22 11.20 11.22 9.979 12.23 221,450,619 11.227 3.32%
2018-04-30 0 19 12.06 12.02 12.06 2,521,567,757 10.86 10.83 10.86 9.943 13.15 221,887,217 11.364 -18.07%
2018-03-29 0 21 14.72 14.72 14.80 2,731,913,432 13.26 13.26 13.33 12.54 17.71 179,897,260 15.186 -24.12%
2018-02-28 0 18 19.40 19.28 19.40 2,492,859,351 17.47 17.36 17.47 13.51 18.64 152,209,432 16.378 0.62%
2018-01-31 0 22 19.28 19.26 19.28 3,965,682,054 17.36 17.35 17.36 14.88 17.82 242,258,411 16.370 13.28%
2017-12-29 0 19 17.02 17.02 17.16 4,110,654,031 15.33 15.33 15.46 12.88 16.82 273,985,459 15.003 -8.98%
2017-11-30 0 22 18.70 18.68 18.70 6,121,097,110 16.84 16.82 16.84 16.05 20.99 333,724,170 18.342 -11.37%
2017-10-31 0 20 21.10 21.10 21.15 5,397,951,013 19.00 19.00 19.05 18.01 23.82 257,844,138 20.935 -8.66%
2017-09-29 0 21 23.10 22.95 23.10 5,003,016,925 20.81 20.67 20.81 17.94 22.61 250,475,630 19.974 6.94%
2017-08-31 0 22 21.60 21.55 21.60 5,354,987,493 19.45 19.41 19.45 16.28 21.08 291,712,193 18.357 9.42%
2017-07-31 0 21 19.74 19.72 19.74 4,514,035,156 17.78 17.76 17.78 13.94 19.36 270,697,520 16.676 27.52%
2017-06-30 0 22 15.48 15.48 15.50 4,653,351,240 13.94 13.94 13.96 12.61 16.64 313,279,042 14.854 4.37%
2017-05-31 0 20 14.90 14.88 14.90 3,542,107,806 13.36 13.34 13.36 11.06 13.77 289,169,339 12.249 25.42%
2017-04-28 0 17 11.88 11.86 11.88 2,168,266,524 10.65 10.63 10.65 9.396 11.10 208,629,890 10.393 10.00%
2017-03-31 0 23 10.80 10.76 10.80 2,007,637,732 9.683 9.647 9.683 7.200 9.701 238,409,073 8.4210 28.57%
2017-02-28 0 20 8.400 8.390 8.400 1,418,026,696 7.531 7.522 7.531 5.433 7.890 207,690,819 6.8276 34.40%
2017-01-27 0 19 6.250 6.250 6.260 758,122,261 5.604 5.604 5.613 4.985 5.738 141,686,089 5.3507 2.46%
2016-12-30 0 20 6.100 6.100 6.110 585,796,857 5.469 5.469 5.478 5.146 6.339 104,581,083 5.6014 -11.59%
2016-11-30 0 22 6.900 6.890 6.900 845,840,491 6.186 6.177 6.186 5.451 6.608 139,580,811 6.0599 12.75%
2016-10-31 0 19 6.120 6.110 6.120 627,289,287 5.487 5.478 5.487 5.362 5.917 111,198,325 5.6412 -5.26%
2016-09-30 0 21 6.460 6.420 6.460 1,620,340,411 5.792 5.756 5.792 5.314 6.384 281,771,398 5.7505 -0.16%
2016-08-31 0 22 6.550 6.530 6.550 1,810,539,531 5.801 5.783 5.801 5.031 6.217 329,247,528 5.4990 11.02%
2016-07-29 0 20 5.900 5.890 5.900 1,309,610,431 5.225 5.217 5.225 3.879 5.491 274,391,108 4.7728 35.32%
2016-06-30 0 21 4.360 4.340 4.380 562,274,163 3.861 3.844 3.879 3.729 4.357 140,505,496 4.0018 2.11%
2016-05-31 0 21 4.270 4.270 4.300 494,827,446 3.782 3.782 3.808 3.436 3.985 132,672,567 3.7297 -4.04%
2016-04-29 0 20 4.450 4.450 4.460 708,471,212 3.941 3.941 3.950 3.738 4.411 173,076,577 4.0934 -0.67%
2016-03-31 0 21 4.480 4.460 4.480 975,751,683 3.968 3.950 3.968 3.746 4.473 234,828,286 4.1552 2.52%
2016-02-29 0 18 4.370 4.350 4.360 714,335,256 3.870 3.853 3.861 2.595 4.074 207,919,349 3.4356 34.05%
2016-01-29 0 20 3.260 3.250 3.270 331,269,263 2.887 2.878 2.896 2.737 3.693 105,423,364 3.1423 -21.63%
2015-12-31 0 22 4.160 4.140 4.160 356,775,807 3.684 3.667 3.684 3.472 4.145 93,369,052 3.8211 -7.96%
2015-11-30 0 21 4.520 4.540 4.550 625,296,847 4.003 4.021 4.030 4.003 4.729 142,735,239 4.3808 -11.20%
2015-10-30 0 20 5.090 5.070 5.090 815,336,926 4.508 4.490 4.508 4.233 5.093 174,492,566 4.6726 5.82%
2015-09-30 0 20 4.810 4.800 4.820 852,824,342 4.260 4.251 4.269 3.614 4.738 205,264,742 4.1548 7.37%
2015-08-31 0 21 4.480 4.480 4.490 1,582,191,494 3.968 3.968 3.977 3.684 6.324 326,604,571 4.8444 -30.54%
2015-07-31 0 22 6.450 6.440 6.450 1,850,421,582 5.713 5.704 5.713 5.535 9.441 264,090,039 7.0068 -38.57%
2015-06-30 0 22 10.50 10.50 10.58 1,146,626,190 9.299 9.299 9.370 8.237 11.71 116,396,464 9.8510 -17.06%
2015-05-29 0 19 12.66 12.62 12.66 1,532,316,537 11.21 11.18 11.21 9.973 12.35 138,726,559 11.046 8.21%
2015-04-30 0 19 11.70 11.64 11.80 2,761,022,534 10.36 10.31 10.45 8.370 11.64 268,884,129 10.268 19.39%
2015-03-31 0 22 9.800 9.730 9.800 1,009,105,285 8.680 8.618 8.680 7.085 8.706 128,737,126 7.8385 13.16%
2015-02-27 0 18 8.660 8.660 8.680 461,614,818 7.670 7.670 7.688 6.403 7.714 65,731,380 7.0227 6.52%
2015-01-30 0 21 8.130 8.060 8.150 705,527,840 7.200 7.138 7.218 6.625 7.820 96,868,346 7.2834 8.40%
2014-12-31 0 21 7.500 7.450 7.510 868,437,168 6.642 6.598 6.651 5.615 7.927 125,995,883 6.8926 -13.69%
2014-11-28 0 20 8.690 8.680 8.710 959,244,453 7.696 7.688 7.714 7.661 8.857 118,071,987 8.1242 -5.85%
2014-10-31 0 21 9.230 9.220 9.240 1,799,857,050 8.175 8.166 8.184 7.484 9.530 211,090,149 8.5265 2.56%
2014-09-30 0 21 9.000 9.000 9.010 1,017,439,832 7.971 7.971 7.980 6.377 8.015 140,684,322 7.2321 25.00%
2014-08-29 0 21 7.200 7.170 7.200 793,996,471 6.377 6.350 6.377 4.942 6.527 136,454,858 5.8187 25.65%
2014-07-31 0 22 5.730 5.720 5.730 710,066,917 5.075 5.066 5.075 4.986 6.093 127,855,711 5.5537 -13.57%
2014-06-30 0 20 6.630 6.620 6.650 959,598,809 5.872 5.863 5.890 4.484 5.996 179,104,781 5.3578 31.22%
2014-05-30 0 20 5.080 5.080 5.100 416,851,418 4.475 4.475 4.493 3.656 4.845 101,542,643 4.1052 6.28%
2014-04-30 0 20 4.780 4.740 4.770 829,800,862 4.211 4.176 4.202 3.885 4.863 187,582,361 4.4237 5.29%
2014-03-31 0 21 4.540 4.500 4.550 851,167,289 3.999 3.964 4.008 3.717 4.475 208,997,664 4.0726 0.67%
2014-02-28 0 19 4.510 4.510 4.520 797,665,245 3.973 3.973 3.982 3.180 4.070 215,150,520 3.7075 17.14%
2014-01-30 0 21 3.850 3.840 3.860 684,053,347 3.392 3.383 3.400 3.127 4.158 192,635,689 3.5510 -14.63%
2013-12-31 0 20 4.510 4.500 4.510 1,271,138,793 3.973 3.964 3.973 3.224 4.308 323,591,137 3.9282 19.31%
2013-11-29 0 21 3.780 3.750 3.780 409,625,936 3.330 3.303 3.330 3.048 3.436 127,313,581 3.2175 4.13%
2013-10-31 0 21 3.630 3.620 3.650 807,073,109 3.198 3.189 3.215 3.145 3.559 240,993,813 3.3489 4.61%
2013-09-30 0 20 3.470 3.440 3.480 681,203,458 3.057 3.030 3.066 2.933 3.383 214,260,274 3.1793 1.46%
2013-08-30 0 21 3.420 3.420 3.430 911,220,096 3.013 3.013 3.022 2.942 3.814 269,878,037 3.3764 -15.97%
2013-07-31 0 22 4.070 4.060 4.070 957,360,427 3.585 3.576 3.585 3.471 4.149 251,259,451 3.8102 -1.69%
2013-06-28 0 19 4.140 4.100 4.150 1,305,731,064 3.647 3.612 3.656 2.881 4.449 346,413,278 3.7693 -15.68%
2013-05-31 0 21 4.910 4.910 4.920 2,172,558,980 4.325 4.325 4.334 3.444 4.572 540,489,655 4.0196 19.46%
2013-04-30 0 20 4.110 4.090 4.110 773,651,791 3.621 3.603 3.621 1.938 3.709 252,803,779 3.0603 72.69%
2013-03-28 0 20 2.380 2.330 2.370 124,971,981 2.097 2.053 2.088 1.859 2.519 54,831,069 2.2792 -15.00%
2013-02-28 0 17 2.800 2.780 2.810 176,965,486 2.467 2.449 2.475 2.202 2.616 73,293,708 2.4145 8.11%
2013-01-31 0 22 2.590 2.560 2.610 308,835,274 2.282 2.255 2.299 1.788 2.378 143,355,390 2.1543 28.86%
2012-12-31 0 19 2.010 2.010 2.020 103,324,081 1.771 1.771 1.779 1.568 1.797 61,094,241 1.6912 9.84%
2012-11-30 0 22 1.830 1.830 1.840 266,712,473 1.612 1.612 1.621 1.462 1.929 154,399,333 1.7274 10.91%
2012-10-31 0 20 1.650 1.650 1.660 86,253,086 1.454 1.454 1.462 1.409 1.665 57,279,283 1.5058 0.00%
2012-09-28 0 20 1.650 1.630 1.650 45,723,118 1.454 1.436 1.454 1.233 1.550 32,278,793 1.4165 5.10%
2012-08-31 0 23 1.570 1.560 1.570 36,156,656 1.383 1.374 1.383 1.251 1.498 25,971,205 1.3922 1.95%
2012-07-31 0 21 1.540 1.530 1.550 60,971,239 1.357 1.348 1.365 1.233 1.498 44,755,357 1.3623 -0.65%
2012-06-29 0 21 1.550 1.540 1.560 53,867,336 1.365 1.357 1.374 1.313 1.817 35,011,258 1.5386 -21.91%
2012-05-31 0 22 2.050 2.030 2.070 61,417,398 1.749 1.732 1.766 1.663 2.064 35,168,390 1.7464 -12.39%
2012-04-30 0 18 2.340 2.330 2.340 74,234,525 1.996 1.987 1.996 1.945 2.115 36,787,963 2.0179 0.00%
2012-03-30 0 22 2.340 2.300 2.340 133,086,277 1.996 1.962 1.996 1.911 2.730 59,120,561 2.2511 -25.95%
2012-02-29 0 21 3.160 3.150 3.180 207,111,968 2.695 2.687 2.712 2.209 2.806 83,455,560 2.4817 20.61%
2012-01-31 0 18 2.620 2.620 2.630 96,416,236 2.235 2.235 2.243 1.834 2.346 45,931,905 2.0991 18.55%
2011-12-30 0 20 2.210 2.200 2.220 43,497,446 1.885 1.877 1.894 1.791 2.209 21,812,669 1.9941 -5.96%
2011-11-30 0 22 2.350 2.340 2.350 103,864,850 2.004 1.996 2.004 1.851 2.602 45,213,559 2.2972 -16.67%
2011-10-31 0 20 2.820 2.840 2.870 205,153,903 2.405 2.422 2.448 1.518 2.661 100,933,303 2.0326 43.15%
2011-09-30 0 20 1.970 1.950 1.970 86,235,219 1.680 1.663 1.680 1.433 2.073 48,875,529 1.7644 -15.81%
2011-08-31 0 23 2.340 2.340 2.380 220,599,470 1.996 1.996 2.030 1.527 2.414 117,406,398 1.8789 -15.83%
2011-07-29 0 20 2.780 2.780 2.790 153,774,229 2.371 2.371 2.380 2.337 3.002 58,714,720 2.6190 -15.76%
2011-06-30 0 21 3.300 3.300 3.320 180,561,064 2.815 2.815 2.832 2.721 3.403 59,899,401 3.0144 -17.50%
2011-05-31 0 20 4.000 3.980 4.000 196,888,311 3.412 3.395 3.412 3.327 3.847 55,428,728 3.5521 -3.85%
2011-04-29 0 18 4.160 4.150 4.170 281,583,218 3.548 3.540 3.557 3.523 4.435 70,375,597 4.0011 -15.96%
2011-03-31 0 23 4.950 4.920 4.950 390,474,127 4.222 4.197 4.222 3.975 4.649 90,278,384 4.3252 0.00%
2011-02-28 0 18 4.950 4.920 4.950 532,798,472 4.222 4.197 4.222 3.966 4.939 117,113,832 4.5494 -4.62%
2011-01-31 0 21 5.190 5.190 5.220 714,507,762 4.427 4.427 4.453 3.429 4.691 171,224,819 4.1729 26.59%
2010-12-31 0 22 4.100 4.070 4.100 334,285,523 3.497 3.472 3.497 3.156 3.591 97,759,901 3.4195 7.05%
2010-11-30 0 22 3.830 3.810 3.830 275,447,296 3.267 3.250 3.267 3.139 3.685 80,695,283 3.4134 -6.36%
2010-10-29 0 20 4.090 4.090 4.120 499,778,870 3.489 3.489 3.514 3.420 4.060 131,867,057 3.7900 -8.30%
2010-09-30 0 21 4.460 4.460 4.480 606,528,691 3.804 3.804 3.821 3.190 3.821 172,529,432 3.5155 19.25%
2010-08-31 0 22 3.740 3.730 3.750 413,927,005 3.190 3.182 3.199 3.122 3.881 114,830,719 3.6047 -13.63%
2010-07-30 0 21 4.330 4.320 4.340 360,554,424 3.693 3.685 3.702 3.420 3.787 101,482,730 3.5529 -0.69%
2010-06-30 0 21 4.360 4.350 4.360 284,007,614 3.719 3.710 3.719 3.676 4.231 71,663,396 3.9631 -10.84%
2010-05-31 0 20 4.890 4.880 4.890 587,091,776 4.171 4.163 4.171 3.736 4.725 138,126,613 4.2504 -11.45%
2010-04-30 0 19 5.610 5.590 5.620 1,009,238,978 4.711 4.694 4.719 4.476 5.374 205,044,958 4.9220 -12.21%
2010-03-31 0 23 6.390 6.340 6.350 589,236,832 5.366 5.324 5.332 5.315 6.029 104,958,027 5.6140 -0.47%
2010-02-26 0 18 6.420 6.420 6.480 233,856,371 5.391 5.391 5.441 5.055 5.794 43,141,682 5.4207 -2.28%
2010-01-29 0 20 6.570 6.540 6.600 1,223,591,731 5.517 5.492 5.542 5.256 6.356 207,112,137 5.9079 3.46%
2009-12-31 0 22 6.350 6.350 6.360 714,850,097 5.332 5.332 5.340 4.803 5.752 133,060,642 5.3724 -0.78%
2009-11-30 0 21 6.400 6.400 6.430 2,165,655,090 5.374 5.374 5.399 4.677 6.642 381,336,627 5.6791 -12.57%
2009-10-30 0 20 7.320 7.310 7.350 3,983,667,045 6.147 6.138 6.172 3.468 7.734 659,242,770 6.0428 69.05%
2009-09-30 0 22 4.330 4.310 4.330 691,248,087 3.636 3.619 3.636 3.040 3.787 196,852,081 3.5115 20.95%
2009-08-31 0 21 3.580 3.570 3.580 789,433,553 3.006 2.998 3.006 2.973 4.282 219,668,732 3.5937 -29.80%
2009-07-31 0 22 5.100 5.090 5.100 603,250,097 4.282 4.274 4.282 3.804 4.946 137,881,110 4.3751 7.14%
2009-06-30 0 22 4.760 4.760 4.800 362,943,258 3.997 3.997 4.031 3.989 4.904 82,349,905 4.4073 -13.45%
2009-05-29 0 19 5.500 5.530 5.540 796,044,650 4.618 4.643 4.652 3.359 4.996 189,910,269 4.1917 38.54%
2009-04-30 0 20 3.970 3.970 3.980 812,409,279 3.334 3.334 3.342 2.284 3.560 274,061,240 2.9643 44.89%
2009-03-31 0 22 2.740 2.730 2.740 226,929,835 2.301 2.292 2.301 2.099 2.628 97,174,122 2.3353 0.74%
2009-02-27 0 20 2.720 2.710 2.720 176,216,096 2.284 2.276 2.284 2.082 2.360 79,600,397 2.2138 3.03%
2009-01-30 0 18 2.640 2.610 2.640 269,133,829 2.217 2.192 2.217 2.040 2.603 113,014,461 2.3814 -3.30%
2008-12-31 0 21 2.730 2.710 2.730 521,179,428 2.292 2.276 2.292 1.713 2.502 247,648,317 2.1045 28.77%
2008-11-28 0 20 2.120 2.120 2.130 234,391,375 1.780 1.780 1.789 1.654 2.460 114,164,622 2.0531 -9.01%
2008-10-31 0 21 2.330 2.320 2.330 1,295,000,287 1.956 1.948 1.956 1.629 3.888 507,653,258 2.5510 -8.63%
2008-09-30 0 21 2.550 2.550 2.600 428,009,675 2.141 2.141 2.183 1.427 3.006 210,456,451 2.0337 -15.00%
2008-08-29 0 19 3.000 3.000 3.010 244,180,000 2.519 2.519 2.527 2.477 3.275 85,672,391 2.8502 -21.05%
2008-07-31 0 22 3.800 3.790 3.800 227,871,330 3.191 3.182 3.191 3.090 3.972 65,916,298 3.4570 -17.93%
2008-06-30 0 20 4.630 4.630 4.650 254,245,493 3.888 3.888 3.905 3.762 5.962 52,050,354 4.8846 -33.29%
2008-05-30 0 20 6.940 6.930 6.940 346,839,992 5.827 5.819 5.827 5.529 7.536 53,577,346 6.4736 -17.47%
2008-04-30 0 21 8.620 8.630 8.660 319,559,356 7.061 7.069 7.094 6.962 9.174 42,254,321 7.5628 -13.02%
2008-03-31 0 19 9.910 9.910 9.940 165,273,327 8.117 8.117 8.142 7.454 9.747 19,963,422 8.2788 -12.30%
2008-02-29 0 19 11.30 11.30 11.50 131,513,687 9.256 9.256 9.420 8.208 9.928 14,694,543 8.9498 9.71%
2008-01-31 0 22 10.30 10.12 10.30 677,693,037 8.437 8.289 8.437 7.864 12.70 70,053,885 9.6739 -31.79%
2007-12-31 0 6 15.10 15.12 15.30 853,806,523 12.37 12.39 12.53 8.748 12.45 87,213,752 9.7898

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top