Pan Asia Environmental Protection Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00556  2007-12-21    
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 0.680 0.670 0.680 13,362,463 0.680 0.670 0.680 0.335 0.720 23,871,084 0.5598 78.95%
2025-11-28 0 20 0.380 0.380 0.400 334,160 0.380 0.380 0.400 0.360 0.400 888,000 0.3763 -7.32%
2025-10-31 0 20 0.410 0.400 0.410 1,305,080 0.410 0.400 0.410 0.385 0.450 3,234,000 0.4035 1.23%
2025-09-30 0 22 0.405 0.400 0.405 2,614,560 0.405 0.400 0.405 0.380 0.435 6,512,000 0.4015 -2.41%
2025-08-29 0 21 0.415 0.405 0.415 10,274,130 0.415 0.405 0.415 0.370 0.740 22,446,000 0.4577 9.21%
2025-07-31 0 22 0.380 0.370 0.380 866,610 0.380 0.370 0.380 0.310 0.430 2,256,000 0.3841 18.75%
2025-06-30 0 21 0.320 0.320 0.345 403,790 0.320 0.320 0.345 0.285 0.360 1,246,000 0.3241 3.23%
2025-05-30 0 20 0.310 0.310 0.335 2,509,400 0.310 0.310 0.335 0.300 0.475 7,318,000 0.3429 -31.11%
2025-04-30 0 19 0.450 0.435 0.450 161,870 0.450 0.435 0.450 0.420 0.500 346,000 0.4678 -10.00%
2025-03-31 0 21 0.500 0.495 0.520 214,490 0.500 0.495 0.520 0.400 0.530 452,000 0.4745 21.95%
2025-02-28 0 20 0.410 0.405 0.480 127,370 0.410 0.405 0.480 0.400 0.540 276,000 0.4615 -15.46%
2025-01-28 0 19 0.485 0.420 0.490 456,240 0.485 0.420 0.490 0.380 0.550 946,000 0.4823 0.00%
2024-12-31 0 20 0.485 0.470 0.530 3,457,460 0.485 0.470 0.530 0.465 0.790 5,464,000 0.6328 -16.38%
2024-11-29 0 21 0.580 0.570 0.630 152,500 0.580 0.570 0.630 0.520 0.600 272,000 0.5607 -1.69%
2024-10-31 0 21 0.590 0.590 0.650 1,901,180 0.590 0.590 0.650 0.530 0.760 3,096,000 0.6141 -20.27%
2024-09-30 0 19 0.740 0.730 0.740 3,277,740 0.740 0.730 0.740 0.680 0.870 4,070,000 0.8053 -11.90%
2024-08-30 0 22 0.840 0.810 0.840 13,058,720 0.840 0.810 0.840 0.800 0.970 14,240,000 0.9170 2.44%
2024-07-31 0 22 0.820 0.820 1.000 8,729,240 0.820 0.820 1.000 0.660 0.970 9,942,000 0.8780 -8.89%
2024-06-28 0 19 0.900 0.900 0.910 18,282,300 0.900 0.900 0.910 0.475 0.920 25,426,000 0.7190 89.47%
2024-05-31 0 21 0.475 0.460 0.475 3,929,600 0.475 0.460 0.475 0.330 0.475 9,864,000 0.3984 25.00%
2024-04-30 0 20 0.380 0.325 0.380 1,877,080 0.380 0.325 0.380 0.260 0.400 5,460,000 0.3438 35.71%
2024-03-28 0 20 0.280 0.290 0.330 4,134,890 0.280 0.290 0.330 0.275 0.490 11,850,000 0.3489 -6.67%
2024-02-29 0 19 0.300 0.300 0.305 2,581,254 0.300 0.300 0.305 0.219 0.300 9,654,000 0.2674 17.65%
2024-01-31 0 22 0.255 0.239 0.255 742,328 0.255 0.239 0.255 0.235 0.270 2,920,000 0.2542 -5.56%
2023-12-29 0 19 0.270 0.260 0.270 303,600 0.270 0.260 0.270 0.241 0.280 1,178,000 0.2577 8.87%
2023-11-30 0 22 0.248 0.248 0.260 363,842 0.248 0.248 0.260 0.225 0.280 1,404,000 0.2591 -9.82%
2023-10-31 0 20 0.275 - 0.280 702,924 0.275 - 0.280 0.202 0.300 2,964,000 0.2372 1.85%
2023-09-29 0 19 0.270 0.255 0.270 1,139,770 0.270 0.255 0.270 0.250 0.345 4,008,000 0.2844 -21.74%
2023-08-31 0 23 0.345 0.305 0.345 13,932,364 0.345 0.305 0.345 0.171 0.500 44,772,000 0.3112 -28.12%
2023-07-31 0 20 0.480 0.470 0.490 60,368,010 0.480 0.470 0.490 0.450 0.550 119,148,000 0.5067 -5.88%
2023-06-30 0 21 0.510 0.480 0.510 47,063,720 0.510 0.480 0.510 0.445 0.530 95,414,000 0.4933 -1.92%
2023-05-31 0 21 0.520 0.520 0.540 51,692,840 0.520 0.520 0.540 0.405 0.520 120,818,000 0.4279 28.40%
2023-04-28 0 17 0.405 0.405 0.420 50,809,560 0.405 0.405 0.420 0.395 0.450 120,864,000 0.4204 -1.22%
2023-03-31 0 23 0.410 0.410 0.420 61,675,350 0.410 0.410 0.420 0.365 0.470 148,502,000 0.4153 -1.20%
2023-02-28 0 20 0.415 0.400 0.415 32,558,920 0.415 0.400 0.415 0.330 0.475 78,122,000 0.4168 -9.78%
2023-01-31 0 18 0.460 0.460 0.475 26,029,260 0.460 0.460 0.475 0.450 0.690 45,276,000 0.5749 -23.33%
2022-12-30 0 20 0.600 0.550 0.600 36,934,360 0.600 0.550 0.600 0.530 0.710 64,436,000 0.5732 -9.09%
2022-11-30 0 22 0.660 0.630 0.660 79,415,440 0.660 0.630 0.660 0.600 0.790 112,832,000 0.7038 -13.16%
2022-10-31 0 20 0.760 0.730 0.760 59,883,680 0.760 0.730 0.760 0.690 0.820 81,542,000 0.7344 1.33%
2022-09-30 0 21 0.750 0.740 0.750 69,050,640 0.750 0.740 0.750 0.700 0.810 91,642,000 0.7535 -3.85%
2022-08-31 0 23 0.780 0.770 0.780 81,286,880 0.780 0.770 0.780 0.730 0.850 104,522,000 0.7777 -2.50%
2022-07-29 0 20 0.800 0.790 0.800 76,721,620 0.800 0.790 0.800 0.780 0.870 94,362,000 0.8131 -1.23%
2022-06-30 0 21 0.810 0.810 0.820 100,476,420 0.810 0.810 0.820 0.800 0.930 117,698,000 0.8537 -5.81%
2022-05-31 0 20 0.860 0.850 0.860 76,939,180 0.860 0.850 0.860 0.760 0.940 88,684,000 0.8676 0.00%
2022-04-29 0 18 0.860 0.840 0.860 57,947,060 0.860 0.840 0.860 0.830 0.950 64,370,000 0.9002 -8.51%
2022-03-31 0 23 0.940 0.930 0.940 74,482,842 0.940 0.930 0.940 0.890 0.990 79,164,200 0.9409 0.00%
2022-02-28 0 17 0.940 0.930 0.940 34,714,916 0.940 0.930 0.940 0.890 0.980 37,034,928 0.9374 -1.05%
2022-01-31 0 21 0.950 0.930 0.950 47,152,580 0.950 0.930 0.950 0.840 0.980 52,022,000 0.9064 4.40%
2021-12-31 0 22 0.910 0.890 0.910 38,806,780 0.910 0.890 0.910 0.860 1.020 42,472,000 0.9137 -3.19%
2021-11-30 0 22 0.940 0.910 0.940 32,939,640 0.940 0.910 0.940 0.780 1.010 36,336,000 0.9065 5.62%
2021-10-29 0 18 0.890 0.850 0.890 25,813,460 0.890 0.850 0.890 0.850 0.990 27,848,000 0.9269 -10.10%
2021-09-30 0 21 0.990 0.990 1.000 38,071,560 0.990 0.990 1.000 0.860 1.080 38,886,000 0.9791 2.06%
2021-08-31 0 22 0.970 0.950 0.970 39,884,180 0.970 0.950 0.970 0.500 1.010 49,590,000 0.8043 61.67%
2021-07-30 0 21 0.600 0.560 0.600 11,001,370 0.600 0.560 0.600 0.470 0.680 18,460,000 0.5960 26.32%
2021-06-30 0 21 0.475 0.470 0.500 7,388,260 0.475 0.470 0.500 0.470 0.550 14,692,000 0.5029 -5.00%
2021-05-31 0 20 0.500 0.485 0.510 3,761,690 0.500 0.485 0.510 0.480 0.530 7,320,000 0.5139 3.09%
2021-04-30 0 19 0.485 0.485 0.520 335,940 0.485 0.485 0.520 0.480 0.530 668,000 0.5029 -2.02%
2021-03-31 0 23 0.495 0.480 0.500 5,569,530 0.495 0.480 0.500 0.445 0.540 11,308,000 0.4925 -1.00%
2021-02-26 0 18 0.500 0.500 0.520 2,110,570 0.500 0.500 0.520 0.485 0.640 3,910,000 0.5398 -3.85%
2021-01-29 0 20 0.520 0.520 0.540 1,088,360 0.520 0.520 0.540 0.500 0.600 2,072,000 0.5253 0.00%
2020-12-31 0 22 0.520 0.510 0.550 4,265,408 0.520 0.510 0.550 0.490 0.760 7,304,000 0.5840 4.00%
2020-11-30 0 21 0.500 0.500 0.520 3,405,010 0.500 0.500 0.520 0.475 0.630 6,566,000 0.5186 -3.85%
2020-10-30 0 18 0.520 0.485 0.520 102,010 0.520 0.485 0.520 0.485 0.550 192,000 0.5313 -14.75%
2020-09-30 0 22 0.610 0.540 0.610 940,660 0.610 0.540 0.610 0.430 0.700 1,682,000 0.5593 25.77%
2020-08-31 0 21 0.485 0.440 0.485 1,505,910 0.485 0.440 0.485 0.430 0.520 3,052,976 0.4933 -8.49%
2020-07-31 0 22 0.530 0.500 0.540 687,710 0.530 0.500 0.540 0.485 0.710 1,250,000 0.5502 -10.17%
2020-06-30 0 21 0.590 0.590 0.740 579,900 0.590 0.590 0.740 0.540 0.680 950,000 0.6104 -1.67%
2020-05-29 0 20 0.600 0.570 0.590 1,617,370 0.600 0.570 0.590 0.580 0.750 2,584,000 0.6259 -16.67%
2020-04-29 0 19 0.720 0.650 0.730 153,920 0.720 0.650 0.730 0.600 0.750 232,000 0.6634 2.86%
2020-03-31 0 22 0.700 0.600 0.700 984,020 0.700 0.600 0.700 0.570 0.780 1,500,500 0.6558 -9.09%
2020-02-28 0 20 0.770 0.750 0.780 3,015,180 0.770 0.750 0.780 0.700 0.900 3,892,000 0.7747 -4.94%
2020-01-31 0 20 0.810 0.760 0.820 3,212,400 0.810 0.760 0.820 0.720 0.880 4,194,000 0.7660 1.25%
2019-12-31 0 20 0.800 0.790 0.810 6,800,920 0.800 0.790 0.810 0.730 0.970 7,660,000 0.8878 -10.11%
2019-11-29 0 21 0.890 0.870 0.890 27,539,720 0.890 0.870 0.890 0.820 1.090 30,094,000 0.9151 -9.18%
2019-10-31 0 21 0.980 0.950 0.990 32,791,820 0.980 0.950 0.990 0.860 1.250 30,198,000 1.0859 -18.33%
2019-09-30 0 21 1.200 1.150 1.200 69,510,800 1.200 1.150 1.200 1.060 1.390 55,048,000 1.2627 -5.51%
2019-08-30 0 22 1.270 1.240 1.270 75,586,340 1.270 1.240 1.270 1.090 1.390 62,602,000 1.2074 12.39%
2019-07-31 0 22 1.130 1.100 1.130 85,903,560 1.130 1.100 1.130 0.940 1.220 77,494,000 1.1085 -2.59%
2019-06-28 0 19 1.160 1.160 1.170 74,575,138 1.160 1.160 1.170 1.080 1.290 63,686,000 1.1710 -2.52%
2019-05-31 0 21 1.190 1.160 1.190 61,367,280 1.190 1.160 1.190 0.820 1.190 65,806,000 0.9325 20.20%
2019-04-30 0 19 0.990 0.970 0.990 56,008,140 0.990 0.970 0.990 0.810 1.100 61,936,000 0.9043 12.50%
2019-03-29 0 21 0.880 0.860 0.880 50,127,200 0.880 0.860 0.880 0.820 0.950 58,212,000 0.8611 2.33%
2019-02-28 0 17 0.860 0.840 0.860 39,215,600 0.860 0.840 0.860 0.780 1.080 44,128,000 0.8887 -12.24%
2019-01-31 21 22 0.980 0.930 0.980 17,174,780 0.980 0.930 0.980 0.850 1.200 16,196,000 1.0604 -2.00%
2018-12-31 19 19 - - - 0 1.000 - - - - 0 - 0.00%
2018-11-30 18 22 - - - 39,956,840 1.000 - - 0.920 1.590 30,172,000 1.3243 -35.90%
2018-10-31 0 21 1.560 1.530 1.550 219,924,640 1.560 1.530 1.550 1.530 1.830 131,014,000 1.6786 -11.86%
2018-09-28 0 19 1.770 1.740 1.750 219,401,180 1.770 1.740 1.750 1.650 1.880 123,686,000 1.7739 0.00%
2018-08-31 0 23 1.770 1.730 1.770 257,749,580 1.770 1.730 1.770 1.380 1.820 155,260,000 1.6601 22.07%
2018-07-31 0 21 1.450 1.430 1.450 23,440,520 1.450 1.430 1.450 1.370 1.590 15,916,000 1.4728 -3.33%
2018-06-29 0 20 1.500 1.470 1.500 45,075,020 1.500 1.470 1.500 1.460 1.660 28,248,000 1.5957 -5.66%
2018-05-31 0 21 1.590 1.530 1.600 208,438,160 1.590 1.530 1.600 1.170 1.760 135,557,000 1.5376 35.90%
2018-04-30 0 19 1.170 1.160 1.170 47,928,520 1.170 1.160 1.170 0.780 1.190 48,406,000 0.9901 34.48%
2018-03-29 0 21 0.870 0.850 0.880 35,986,760 0.870 0.850 0.880 0.760 1.020 37,602,000 0.9570 -5.43%
2018-02-28 0 18 0.920 0.900 0.920 40,205,520 0.920 0.900 0.920 0.800 0.970 45,902,000 0.8759 -4.17%
2018-01-31 0 22 0.960 0.940 0.960 82,317,000 0.960 0.940 0.960 0.890 1.070 83,426,000 0.9867 1.05%
2017-12-29 0 19 0.950 0.940 0.950 39,847,180 0.950 0.940 0.950 0.840 0.990 43,684,000 0.9122 -1.04%
2017-11-30 0 22 0.960 0.950 0.960 34,532,180 0.960 0.950 0.960 0.870 1.060 35,220,000 0.9805 -5.88%
2017-10-31 0 20 1.020 1.000 1.010 44,056,620 1.020 1.000 1.010 0.790 1.180 43,194,000 1.0200 21.43%
2017-09-29 0 21 0.840 0.840 0.850 12,461,200 0.840 0.840 0.850 0.740 0.930 15,284,000 0.8153 -4.55%
2017-08-31 0 22 0.880 0.870 0.880 12,615,860 0.880 0.870 0.880 0.660 0.910 16,182,000 0.7796 15.79%
2017-07-31 0 21 0.760 0.740 0.770 3,360,420 0.760 0.740 0.770 0.730 0.830 4,312,000 0.7793 -6.17%
2017-06-30 0 22 0.810 0.790 0.830 6,784,340 0.810 0.790 0.830 0.750 0.970 7,876,000 0.8614 -14.74%
2017-05-31 0 20 0.950 0.920 0.960 4,211,460 0.950 0.920 0.960 0.850 0.990 4,646,000 0.9065 0.00%
2017-04-28 7 17 0.950 0.940 0.950 17,660,040 0.950 0.940 0.950 0.900 1.200 16,912,000 1.0442 1.06%
2017-03-31 12 23 - - - 30,455,160 0.940 - - 0.790 1.270 30,166,000 1.0096 -24.19%
2017-02-28 0 20 1.240 1.240 1.260 31,186,179 1.240 1.240 1.260 1.200 1.720 21,767,449 1.4327 -24.39%
2017-01-27 0 19 1.640 1.590 1.720 42,337,700 1.640 1.590 1.720 1.350 1.970 25,464,000 1.6626 -5.75%
2016-12-30 0 20 1.740 1.730 1.750 58,381,744 1.740 1.730 1.750 1.640 1.970 32,318,420 1.8065 -10.31%
2016-11-30 0 22 1.940 1.890 1.940 88,344,180 1.940 1.890 1.940 1.720 2.160 45,809,000 1.9285 7.78%
2016-10-31 0 19 1.800 1.760 1.800 86,957,880 1.800 1.760 1.800 1.610 2.060 48,528,000 1.7919 0.56%
2016-09-30 0 21 1.790 1.770 1.780 79,095,240 1.790 1.770 1.780 1.450 1.800 47,158,000 1.6772 5.29%
2016-08-31 0 22 1.700 1.700 1.710 105,623,680 1.700 1.700 1.710 1.320 1.800 68,822,000 1.5347 14.09%
2016-07-29 0 20 1.490 1.470 1.490 56,711,360 1.490 1.470 1.490 0.930 1.700 39,374,000 1.4403 65.56%
2016-06-30 0 21 0.900 0.890 0.900 1,196,520 0.900 0.890 0.900 0.820 0.970 1,358,000 0.8811 -2.17%
2016-05-31 0 21 0.920 0.870 0.930 1,696,920 0.920 0.870 0.930 0.850 0.950 1,852,000 0.9163 -1.08%
2016-04-29 0 20 0.930 0.910 0.930 6,121,460 0.930 0.910 0.930 0.900 1.020 6,280,000 0.9748 -5.10%
2016-03-31 0 21 0.980 0.980 1.010 15,367,220 0.980 0.980 1.010 0.780 1.080 15,832,000 0.9706 27.27%
2016-02-29 0 18 0.770 0.760 0.790 1,696,200 0.770 0.760 0.790 0.720 0.800 2,276,000 0.7453 0.00%
2016-01-29 0 20 0.770 0.750 0.790 2,950,300 0.770 0.750 0.790 0.670 0.860 4,052,000 0.7281 -10.47%
2015-12-31 0 22 0.860 0.840 0.870 2,191,000 0.860 0.840 0.870 0.810 0.990 2,440,000 0.8980 -12.24%
2015-11-30 0 21 0.980 0.940 0.980 3,269,320 0.980 0.940 0.980 0.930 1.010 3,396,000 0.9627 -3.92%
2015-10-30 0 20 1.020 1.000 1.020 7,129,860 1.020 1.000 1.020 0.970 1.120 6,842,000 1.0421 -8.11%
2015-09-30 0 20 1.110 1.050 1.110 1,445,440 1.110 1.050 1.110 1.010 1.220 1,312,000 1.1017 -6.72%
2015-08-31 0 21 1.190 1.170 1.200 6,330,860 1.190 1.170 1.200 1.000 1.250 5,440,000 1.1638 -3.25%
2015-07-31 0 22 1.230 1.230 1.250 38,088,940 1.230 1.230 1.250 1.160 1.560 27,898,000 1.3653 -21.66%
2015-06-30 0 22 1.570 1.530 1.570 139,919,900 1.570 1.530 1.570 1.490 2.165 74,643,153 1.8745 -4.88%
2015-05-29 0 19 1.670 1.660 1.670 49,774,540 1.651 1.641 1.651 1.492 1.700 31,014,635 1.6049 4.37%
2015-04-30 0 19 1.600 1.590 1.600 80,160,200 1.581 1.572 1.581 1.552 1.730 49,412,565 1.6223 0.63%
2015-03-31 0 22 1.590 1.590 1.600 29,665,280 1.572 1.572 1.581 1.562 1.769 18,201,647 1.6298 -0.62%
2015-02-27 0 18 1.600 1.570 1.600 9,790,820 1.581 1.552 1.581 1.532 1.680 6,167,718 1.5874 -1.84%
2015-01-30 0 21 1.630 1.620 1.630 79,196,797 1.611 1.601 1.611 1.601 1.779 45,791,540 1.7295 -8.43%
2014-12-31 0 21 1.780 1.770 1.780 109,721,660 1.759 1.749 1.759 1.552 2.006 63,447,765 1.7293 -8.72%
2014-11-28 0 20 1.950 1.930 1.960 88,594,760 1.927 1.908 1.937 1.670 2.046 46,030,235 1.9247 17.47%
2014-10-31 0 21 1.660 1.660 1.690 18,100,340 1.641 1.641 1.670 1.542 1.769 10,965,506 1.6507 0.61%
2014-09-30 1 21 1.650 1.610 1.650 70,964,990 1.631 1.591 1.631 1.512 1.977 41,808,141 1.6974 -2.37%
2014-08-29 0 21 1.690 1.680 1.690 576,394,586 1.670 1.660 1.670 1.433 2.244 314,926,941 1.8302 8.33%
2014-07-31 0 22 1.560 1.550 1.560 161,281,320 1.542 1.532 1.542 1.463 1.878 98,847,388 1.6316 -13.33%
2014-06-30 0 20 1.800 1.790 1.800 80,478,280 1.779 1.769 1.779 1.601 1.977 46,148,612 1.7439 5.88%
2014-05-30 0 20 1.700 1.680 1.700 13,529,440 1.680 1.660 1.680 1.433 1.838 7,916,047 1.7091 18.88%
2014-04-30 0 20 1.430 1.430 1.460 14,015,400 1.413 1.413 1.443 1.334 1.799 8,727,482 1.6059 4.38%
2014-03-31 0 21 1.370 1.350 1.400 22,174,120 1.354 1.334 1.384 1.285 2.006 13,444,329 1.6493 -31.50%
2014-02-28 0 19 2.000 1.960 2.000 23,977,820 1.977 1.937 1.977 1.878 2.174 12,042,024 1.9912 1.52%
2014-01-30 0 21 1.970 1.920 1.970 121,892,387 1.947 1.898 1.947 1.670 2.758 53,766,896 2.2671 15.20%
2013-12-31 0 20 1.710 1.710 1.740 25,352,820 1.690 1.690 1.720 1.483 1.858 14,850,682 1.7072 3.64%
2013-11-29 0 21 1.650 1.640 1.650 33,933,620 1.631 1.621 1.631 1.364 1.740 21,508,094 1.5777 14.58%
2013-10-31 0 21 1.440 1.410 1.440 31,287,240 1.423 1.394 1.423 1.038 1.532 24,761,929 1.2635 4.35%
2013-09-30 0 20 1.380 1.380 1.390 54,281,260 1.364 1.364 1.374 0.899 1.660 40,458,447 1.3417 51.65%
2013-08-30 0 21 0.910 0.910 0.940 12,611,820 0.899 0.899 0.929 0.801 1.038 13,895,576 0.9076 8.33%
2013-07-31 0 22 0.840 0.810 0.840 10,230,720 0.830 0.801 0.830 0.563 0.929 14,227,435 0.7191 37.70%
2013-06-28 0 19 0.610 0.600 0.610 3,477,620 0.603 0.593 0.603 0.534 0.642 5,888,471 0.5906 8.93%
2013-05-31 0 21 0.560 0.550 0.560 2,426,140 0.553 0.544 0.553 0.484 0.603 4,508,424 0.5381 -3.45%
2013-04-30 0 20 0.580 0.520 0.580 2,033,690 0.573 0.514 0.573 0.479 0.603 3,832,565 0.5306 3.57%
2013-03-28 0 20 0.560 0.550 0.570 8,639,560 0.553 0.544 0.563 0.524 0.751 13,256,141 0.6517 -6.67%
2013-02-28 0 17 0.600 0.590 0.610 13,720,160 0.593 0.583 0.603 0.484 0.672 23,104,659 0.5938 5.26%
2013-01-31 0 22 0.570 0.520 0.570 9,590,600 0.563 0.514 0.563 0.489 0.652 17,169,647 0.5586 17.53%
2012-12-31 0 19 0.485 0.465 0.495 3,457,340 0.479 0.460 0.489 0.445 0.514 7,248,282 0.4770 -6.73%
2012-11-30 0 22 0.520 0.510 0.530 4,083,570 0.514 0.504 0.524 0.494 0.652 7,394,988 0.5522 -11.86%
2012-10-31 0 20 0.590 0.530 0.600 5,962,320 0.583 0.524 0.593 0.465 0.741 10,048,847 0.5933 20.41%
2012-09-28 0 20 0.490 0.475 0.490 2,794,120 0.484 0.469 0.484 0.435 0.563 5,651,718 0.4944 -7.55%
2012-08-31 0 23 0.530 0.500 0.530 3,441,620 0.524 0.494 0.524 0.494 0.623 6,297,224 0.5465 -19.70%
2012-07-31 0 21 0.660 0.610 0.670 239,120 0.652 0.603 0.662 0.603 0.791 337,929 0.7076 -15.38%
2012-06-29 0 21 0.780 0.740 0.780 8,163,940 0.771 0.731 0.771 0.662 0.820 10,647,812 0.7667 13.04%
2012-05-31 0 22 0.690 0.640 0.690 8,168,795 0.682 0.633 0.682 0.504 0.702 14,258,881 0.5729 13.11%
2012-04-30 0 18 0.610 0.610 0.630 3,498,500 0.603 0.603 0.623 0.583 0.712 5,520,188 0.6338 -12.86%
2012-03-30 0 22 0.700 0.690 0.730 10,120,875 0.692 0.682 0.722 0.652 0.830 14,080,356 0.7188 -12.50%
2012-02-29 0 21 0.800 0.800 0.810 53,950,800 0.791 0.791 0.801 0.563 1.058 63,735,106 0.8465 35.59%
2012-01-31 0 18 0.590 0.580 0.600 1,483,240 0.583 0.573 0.593 0.553 0.642 2,472,753 0.5998 -9.23%
2011-12-30 0 20 0.650 0.620 0.660 3,509,940 0.642 0.613 0.652 0.583 0.761 5,392,706 0.6509 -15.58%
2011-11-30 0 22 0.770 0.710 0.770 4,796,313 0.761 0.702 0.761 0.672 0.791 6,413,496 0.7478 0.00%
2011-10-31 0 20 0.770 0.720 0.830 3,252,200 0.761 0.712 0.820 0.593 0.820 4,176,565 0.7787 10.00%
2011-09-30 0 20 0.700 0.660 0.720 2,170,540 0.692 0.652 0.712 0.593 0.870 2,600,235 0.8347 -20.45%
2011-08-31 0 23 0.880 0.830 0.880 4,760,540 0.870 0.820 0.870 0.761 0.969 5,769,082 0.8252 -8.33%
2011-07-29 0 20 0.960 0.940 0.960 2,092,950 0.949 0.929 0.949 0.919 1.048 2,150,000 0.9735 -4.00%
2011-06-30 0 21 1.000 0.960 1.020 10,314,880 0.988 0.949 1.008 0.899 1.226 9,607,718 1.0736 -15.25%
2011-05-31 0 20 1.180 1.170 1.200 6,417,180 1.166 1.156 1.186 1.137 1.403 5,119,529 1.2535 -16.31%
2011-04-29 0 18 1.410 1.410 1.440 6,924,720 1.394 1.394 1.423 1.394 1.572 4,757,318 1.4556 -9.03%
2011-03-31 0 23 1.550 1.530 1.550 12,836,786 1.532 1.512 1.532 1.433 1.611 8,427,798 1.5231 3.33%
2011-02-28 0 18 1.500 1.500 1.520 12,670,720 1.483 1.483 1.502 1.364 1.562 8,738,612 1.4500 -1.32%
2011-01-31 0 21 1.520 1.500 1.530 8,943,540 1.502 1.483 1.512 1.394 1.680 5,813,600 1.5384 -6.17%
2010-12-31 0 22 1.620 1.580 1.620 11,311,620 1.601 1.562 1.601 1.443 1.730 7,124,847 1.5876 -6.36%
2010-11-30 0 22 1.730 1.690 1.730 18,384,060 1.710 1.670 1.710 1.581 1.858 10,633,647 1.7289 2.98%
2010-10-29 0 20 1.680 1.680 1.730 41,571,510 1.660 1.660 1.710 1.354 1.809 25,351,788 1.6398 15.07%
2010-09-30 0 21 1.460 1.420 1.470 13,255,580 1.443 1.403 1.453 1.285 1.443 9,743,294 1.3605 1.39%
2010-08-31 0 22 1.440 1.440 1.450 6,134,560 1.423 1.423 1.433 1.384 1.601 4,218,047 1.4544 -5.26%
2010-07-30 0 21 1.520 1.510 1.560 10,515,020 1.502 1.492 1.542 1.285 1.601 7,460,753 1.4094 6.29%
2010-06-30 0 21 1.430 1.360 1.430 8,202,060 1.413 1.344 1.413 1.394 1.542 5,597,082 1.4654 -4.67%
2010-05-31 0 20 1.500 1.420 1.500 49,723,060 1.483 1.403 1.483 1.221 1.769 34,539,082 1.4396 -18.83%
2010-04-30 0 19 1.900 1.870 1.900 92,639,330 1.826 1.798 1.826 1.490 1.999 50,719,166 1.8265 20.25%
2010-03-31 0 23 1.580 1.580 1.600 53,976,306 1.519 1.519 1.538 1.442 1.663 34,497,272 1.5647 4.64%
2010-02-26 0 18 1.510 1.500 1.510 17,618,420 1.452 1.442 1.452 1.346 1.538 12,222,075 1.4415 0.67%
2010-01-29 0 20 1.500 1.450 1.500 99,609,560 1.442 1.394 1.442 1.173 1.798 66,220,157 1.5042 25.00%
2009-12-31 0 22 1.200 1.160 1.320 55,967,180 1.154 1.115 1.269 1.125 1.394 44,463,012 1.2587 -1.64%
2009-11-30 0 21 1.220 1.160 1.220 9,536,680 1.173 1.115 1.173 1.019 1.211 8,420,946 1.1325 8.93%
2009-10-30 0 20 1.120 1.120 1.140 9,151,990 1.077 1.077 1.096 1.009 1.259 8,004,840 1.1433 -5.88%
2009-09-30 0 22 1.190 1.190 1.220 15,682,030 1.144 1.144 1.173 1.096 1.471 12,403,081 1.2644 -1.65%
2009-08-31 0 21 1.210 1.190 1.200 13,433,480 1.163 1.144 1.154 1.067 1.355 11,115,233 1.2086 -0.82%
2009-07-31 0 22 1.220 1.220 1.260 5,626,680 1.173 1.173 1.211 1.057 1.240 4,845,555 1.1612 0.83%
2009-06-30 0 22 1.210 1.190 1.240 13,643,375 1.163 1.144 1.192 1.096 1.394 10,929,379 1.2483 -3.20%
2009-05-29 0 19 1.250 1.250 1.300 10,995,640 1.202 1.202 1.250 0.923 1.307 9,503,862 1.1570 20.19%
2009-04-30 0 20 1.040 1.040 1.060 13,201,600 1.000 1.000 1.019 0.798 1.230 13,261,300 0.9955 20.93%
2009-03-31 0 22 0.860 0.830 0.900 1,629,540 0.827 0.798 0.865 0.654 0.932 2,072,208 0.7864 14.67%
2009-02-27 0 20 0.750 0.720 0.750 3,775,900 0.721 0.692 0.721 0.673 0.884 4,920,454 0.7674 0.00%
2009-01-30 0 18 0.750 0.750 0.780 4,363,540 0.721 0.721 0.750 0.634 1.048 5,224,211 0.8353 -25.00%
2008-12-31 0 21 1.000 0.990 1.020 6,122,100 0.961 0.952 0.981 0.769 1.105 6,501,657 0.9416 17.65%
2008-11-28 0 20 0.850 0.840 0.880 24,271,060 0.817 0.807 0.846 0.586 1.125 29,809,837 0.8142 41.67%
2008-10-31 0 21 0.600 0.570 0.610 7,644,862 0.577 0.548 0.586 0.476 1.173 11,734,544 0.6515 -47.83%
2008-09-30 0 21 1.150 1.150 1.250 2,657,220 1.105 1.105 1.202 0.961 1.923 1,785,095 1.4886 -43.07%
2008-08-29 0 19 2.020 1.780 2.050 5,257,120 1.942 1.711 1.971 1.538 2.038 2,925,226 1.7972 2.02%
2008-07-31 0 22 1.980 1.890 1.980 6,856,000 1.903 1.817 1.903 1.826 2.663 3,335,090 2.0557 -29.03%
2008-06-30 0 20 2.790 2.550 2.790 15,931,460 2.682 2.451 2.682 2.173 3.105 5,665,284 2.8121 -4.78%
2008-05-30 0 20 2.930 2.890 2.980 26,542,434 2.817 2.778 2.865 2.410 2.932 9,762,377 2.7188 14.60%
2008-04-30 0 21 2.600 2.560 2.650 15,744,000 2.458 2.420 2.505 1.966 2.836 6,696,486 2.3511 23.81%
2008-03-31 0 19 2.100 2.040 2.100 27,768,920 1.985 1.928 1.985 1.843 2.165 14,021,363 1.9805 5.00%
2008-02-29 0 19 2.000 1.900 2.100 8,576,600 1.891 1.796 1.985 1.683 2.363 4,432,587 1.9349 -13.42%
2008-01-31 0 22 2.310 2.170 2.310 32,916,980 2.184 2.051 2.184 1.985 3.119 12,572,045 2.6183 -23.26%
2007-12-31 0 5 3.010 3.000 3.010 182,076,040 2.845 2.836 2.845 2.363 3.025 66,188,367 2.7509

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top