Playmates Toys Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00869  2008-02-01    
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 0.435 0.435 0.440 4,991,783 0.435 0.435 0.440 0.430 0.530 10,428,824 0.4787 -14.71%
2025-11-28 0 20 0.510 0.510 0.520 7,036,195 0.510 0.510 0.520 0.510 0.550 13,248,200 0.5311 -5.56%
2025-10-31 0 20 0.540 0.540 0.550 4,040,260 0.540 0.540 0.550 0.530 0.570 7,339,700 0.5505 -10.00%
2025-09-30 0 22 0.600 0.580 0.600 5,100,704 0.600 0.580 0.600 0.550 0.610 8,703,593 0.5860 3.45%
2025-08-29 0 21 0.580 0.580 0.590 8,586,202 0.580 0.580 0.590 0.560 0.619 14,723,798 0.5832 1.69%
2025-07-31 0 22 0.580 0.570 0.580 14,695,946 0.570 0.560 0.570 0.521 0.590 27,156,825 0.5412 7.41%
2025-06-30 0 21 0.540 0.540 0.550 7,453,133 0.531 0.531 0.541 0.511 0.580 13,759,627 0.5417 0.00%
2025-05-30 0 20 0.540 0.530 0.540 2,945,597 0.531 0.521 0.531 0.492 0.541 5,729,263 0.5141 1.89%
2025-04-30 0 19 0.530 0.520 0.540 10,818,669 0.521 0.511 0.531 0.472 0.610 20,290,793 0.5332 -10.03%
2025-03-31 0 21 0.650 0.640 0.650 7,486,718 0.579 0.570 0.579 0.517 0.597 13,355,334 0.5606 12.07%
2025-02-28 0 20 0.580 0.570 0.580 6,669,757 0.517 0.508 0.517 0.508 0.553 12,729,162 0.5240 -4.92%
2025-01-28 0 19 0.610 0.600 0.610 3,434,452 0.544 0.535 0.544 0.535 0.561 6,334,463 0.5422 -1.61%
2024-12-31 0 20 0.620 0.610 0.620 4,117,795 0.553 0.544 0.553 0.535 0.570 7,446,616 0.5530 1.64%
2024-11-29 0 21 0.610 0.610 0.620 5,299,066 0.544 0.544 0.553 0.535 0.633 8,924,067 0.5938 -12.86%
2024-10-31 0 21 0.700 0.690 0.700 10,501,286 0.624 0.615 0.624 0.561 0.624 17,435,418 0.6023 7.69%
2024-09-30 0 19 0.650 0.650 0.660 7,508,930 0.579 0.579 0.588 0.535 0.597 13,434,008 0.5589 4.89%
2024-08-30 0 22 0.640 0.640 0.650 9,288,918 0.552 0.552 0.561 0.492 0.561 17,718,031 0.5243 1.59%
2024-07-31 0 22 0.630 0.620 0.630 6,154,033 0.544 0.535 0.544 0.526 0.604 10,976,472 0.5607 -5.97%
2024-06-28 0 19 0.670 0.670 0.690 3,017,894 0.578 0.578 0.595 0.561 0.613 5,134,869 0.5877 -5.63%
2024-05-31 0 21 0.710 0.700 0.710 18,425,555 0.613 0.604 0.613 0.500 0.639 32,213,390 0.5720 20.34%
2024-04-30 0 20 0.590 0.590 0.600 24,921,354 0.509 0.509 0.518 0.509 0.561 47,427,289 0.5255 -6.08%
2024-03-28 0 20 0.690 0.670 0.690 30,495,334 0.542 0.526 0.542 0.526 0.668 51,280,933 0.5947 -13.75%
2024-02-29 0 19 0.800 0.780 0.800 13,446,509 0.628 0.613 0.628 0.511 0.660 23,201,209 0.5796 21.21%
2024-01-31 0 22 0.660 0.650 0.660 12,610,494 0.518 0.511 0.518 0.503 0.605 23,478,664 0.5371 -7.04%
2023-12-29 0 19 0.710 0.690 0.710 7,026,690 0.558 0.542 0.558 0.487 0.558 13,477,857 0.5214 2.90%
2023-11-30 0 22 0.690 0.670 0.690 8,111,706 0.542 0.526 0.542 0.487 0.589 15,072,711 0.5382 -5.48%
2023-10-31 0 20 0.730 0.730 0.740 6,322,399 0.573 0.573 0.581 0.534 0.628 10,898,820 0.5801 -7.59%
2023-09-29 0 19 0.790 0.760 0.790 7,948,514 0.621 0.597 0.621 0.558 0.636 13,332,132 0.5962 6.80%
2023-08-31 0 23 0.760 0.750 0.760 41,007,640 0.581 0.573 0.581 0.566 0.734 63,353,283 0.6473 -3.80%
2023-07-31 0 20 0.790 0.770 0.790 9,825,714 0.604 0.589 0.604 0.573 0.627 16,474,998 0.5964 -1.25%
2023-06-30 0 21 0.800 0.790 0.800 15,815,214 0.612 0.604 0.612 0.566 0.642 27,099,387 0.5836 5.26%
2023-05-31 0 21 0.760 0.750 0.760 45,817,899 0.581 0.573 0.581 0.466 0.619 81,362,905 0.5631 20.63%
2023-04-28 0 17 0.630 0.620 0.630 20,266,860 0.482 0.474 0.482 0.421 0.482 45,642,899 0.4440 5.00%
2023-03-31 0 23 0.600 0.590 0.600 12,640,909 0.459 0.451 0.459 0.407 0.466 28,549,858 0.4428 8.89%
2023-02-28 0 20 0.570 0.560 0.570 4,799,404 0.421 0.414 0.421 0.392 0.443 11,444,750 0.4194 5.56%
2023-01-31 0 18 0.540 0.530 0.540 7,463,995 0.399 0.392 0.399 0.392 0.443 18,450,592 0.4045 -11.48%
2022-12-30 0 20 0.610 0.580 0.610 5,277,369 0.451 0.429 0.451 0.399 0.451 12,404,929 0.4254 3.39%
2022-11-30 0 22 0.590 0.570 0.590 11,325,833 0.436 0.421 0.436 0.347 0.436 28,683,732 0.3949 1.72%
2022-10-31 0 20 0.580 0.570 0.580 9,103,646 0.429 0.421 0.429 0.370 0.443 22,297,425 0.4083 -6.45%
2022-09-30 0 21 0.620 0.580 0.620 7,838,161 0.458 0.429 0.458 0.392 0.458 18,274,688 0.4289 0.00%
2022-08-31 0 23 0.620 0.610 0.620 13,504,176 0.458 0.451 0.458 0.355 0.473 32,272,143 0.4184 21.57%
2022-07-29 0 20 0.510 0.510 0.520 3,928,667 0.377 0.377 0.384 0.325 0.377 11,044,992 0.3557 4.08%
2022-06-30 0 21 0.490 0.475 0.490 3,265,475 0.362 0.351 0.362 0.347 0.407 8,731,674 0.3740 -2.00%
2022-05-31 0 20 0.500 0.495 0.510 3,855,162 0.370 0.366 0.377 0.322 0.377 10,703,539 0.3602 11.11%
2022-04-29 0 18 0.450 0.435 0.465 1,809,877 0.333 0.322 0.344 0.318 0.362 5,297,590 0.3416 -2.17%
2022-03-31 0 23 0.460 0.460 0.465 5,898,420 0.340 0.340 0.344 0.322 0.368 17,003,365 0.3469 1.10%
2022-02-28 0 17 0.475 0.460 0.475 2,896,343 0.336 0.326 0.336 0.336 0.354 8,282,040 0.3497 -2.06%
2022-01-31 0 21 0.485 0.485 0.490 2,498,966 0.343 0.343 0.347 0.333 0.396 6,983,288 0.3578 -3.00%
2021-12-31 0 22 0.500 0.500 0.510 5,614,162 0.354 0.354 0.361 0.340 0.439 15,848,429 0.3542 3.09%
2021-11-30 0 22 0.485 0.480 0.490 5,053,097 0.343 0.340 0.347 0.326 0.396 14,672,333 0.3444 -8.49%
2021-10-29 0 18 0.530 0.530 0.540 2,468,677 0.375 0.375 0.382 0.343 0.411 6,531,794 0.3779 6.00%
2021-09-30 0 21 0.500 0.490 0.500 8,186,884 0.354 0.347 0.354 0.326 0.411 22,467,496 0.3644 -12.28%
2021-08-31 0 22 0.570 0.560 0.570 17,949,668 0.404 0.396 0.404 0.354 0.517 42,044,101 0.4269 -17.39%
2021-07-30 0 21 0.690 0.690 0.700 13,172,092 0.489 0.489 0.496 0.467 0.517 26,608,222 0.4950 0.00%
2021-06-30 0 21 0.690 0.690 0.700 29,802,589 0.489 0.489 0.496 0.425 0.538 60,093,836 0.4959 9.52%
2021-05-31 0 20 0.630 0.620 0.630 17,477,070 0.446 0.439 0.446 0.418 0.510 38,668,938 0.4520 -7.35%
2021-04-30 0 19 0.680 0.680 0.690 32,711,287 0.481 0.481 0.489 0.269 0.489 85,798,588 0.3813 78.95%
2021-03-31 0 23 0.380 0.375 0.390 8,929,968 0.269 0.266 0.276 0.205 0.294 35,143,606 0.2541 20.63%
2021-02-26 0 18 0.315 0.305 0.315 2,224,218 0.223 0.216 0.223 0.212 0.244 9,943,052 0.2237 1.61%
2021-01-29 0 20 0.310 0.310 0.315 5,416,254 0.219 0.219 0.223 0.212 0.255 23,511,085 0.2304 -7.46%
2020-12-31 0 22 0.335 0.330 0.335 8,425,977 0.237 0.234 0.237 0.212 0.262 35,419,922 0.2379 13.56%
2020-11-30 0 21 0.295 0.295 0.310 3,632,599 0.209 0.209 0.219 0.188 0.223 17,572,066 0.2067 9.26%
2020-10-30 0 18 0.270 0.270 0.275 3,833,716 0.191 0.191 0.195 0.170 0.219 19,605,249 0.1955 12.50%
2020-09-30 0 22 0.240 0.240 0.241 4,832,000 0.170 0.170 0.171 0.160 0.184 29,172,727 0.1656 4.35%
2020-08-31 0 21 0.230 0.230 0.242 4,841,151 0.163 0.163 0.171 0.163 0.176 28,677,463 0.1688 -6.50%
2020-07-31 0 22 0.246 0.246 0.249 3,322,594 0.174 0.174 0.176 0.173 0.188 18,359,366 0.1810 -3.53%
2020-06-30 0 21 0.255 0.250 0.270 3,535,544 0.181 0.177 0.191 0.177 0.195 18,873,435 0.1873 -5.56%
2020-05-29 0 20 0.270 0.265 0.270 3,379,465 0.191 0.188 0.191 0.184 0.230 16,483,949 0.2050 -12.90%
2020-04-29 0 19 0.310 0.310 0.320 13,964,131 0.219 0.219 0.227 0.161 0.234 77,585,283 0.1800 33.62%
2020-03-31 0 22 0.232 0.232 0.240 14,050,238 0.164 0.164 0.170 0.157 0.258 72,877,123 0.1928 -32.75%
2020-02-28 0 20 0.345 0.340 0.350 9,976,886 0.244 0.241 0.248 0.230 0.287 40,877,001 0.2441 -8.00%
2020-01-31 0 20 0.375 0.370 0.375 7,225,570 0.266 0.262 0.266 0.255 0.315 25,220,761 0.2865 -11.76%
2019-12-31 0 20 0.425 0.425 0.450 3,072,202 0.301 0.301 0.319 0.290 0.315 10,281,049 0.2988 0.00%
2019-11-29 0 21 0.425 0.425 0.430 6,059,671 0.301 0.301 0.304 0.297 0.361 18,544,465 0.3268 -12.37%
2019-10-31 0 21 0.485 0.485 0.490 4,410,611 0.343 0.343 0.347 0.336 0.361 12,629,889 0.3492 -2.02%
2019-09-30 0 21 0.495 0.490 0.500 6,022,437 0.350 0.347 0.354 0.343 0.404 16,511,485 0.3647 -11.61%
2019-08-30 0 22 0.560 0.550 0.560 7,189,211 0.396 0.389 0.396 0.375 0.517 16,556,342 0.4342 -24.32%
2019-07-31 0 22 0.740 0.730 0.740 8,885,743 0.524 0.517 0.524 0.411 0.545 18,044,468 0.4924 21.31%
2019-06-28 0 19 0.610 0.610 0.640 5,613,785 0.432 0.432 0.453 0.418 0.453 12,749,630 0.4403 -7.58%
2019-05-31 0 21 0.660 0.640 0.660 4,778,573 0.467 0.453 0.467 0.453 0.510 10,038,305 0.4760 -8.33%
2019-04-30 0 19 0.720 0.720 0.730 16,868,982 0.510 0.510 0.517 0.481 0.531 33,593,087 0.5022 4.35%
2019-03-29 0 21 0.690 0.690 0.710 17,254,112 0.489 0.489 0.503 0.481 0.602 31,196,794 0.5531 -22.47%
2019-02-28 0 17 0.890 0.890 0.900 19,239,007 0.630 0.630 0.637 0.524 0.637 31,596,437 0.6089 17.11%
2019-01-31 0 22 0.760 0.750 0.760 8,024,342 0.538 0.531 0.538 0.481 0.566 15,486,366 0.5182 2.70%
2018-12-31 0 19 0.740 0.740 0.770 12,134,453 0.524 0.524 0.545 0.481 0.616 21,590,308 0.5620 2.78%
2018-11-30 0 22 0.720 0.700 0.720 5,310,444 0.510 0.496 0.510 0.418 0.510 11,261,623 0.4716 12.50%
2018-10-31 0 21 0.640 0.630 0.640 7,719,595 0.453 0.446 0.453 0.432 0.496 16,607,323 0.4648 -7.25%
2018-09-28 0 19 0.690 0.680 0.690 5,914,197 0.489 0.481 0.489 0.446 0.538 12,393,414 0.4772 -9.21%
2018-08-31 0 23 0.760 0.760 0.780 8,710,038 0.538 0.538 0.552 0.474 0.602 16,379,529 0.5318 2.70%
2018-07-31 0 21 0.740 0.740 0.760 8,296,686 0.524 0.524 0.538 0.496 0.574 15,549,879 0.5336 -8.64%
2018-06-29 0 20 0.810 0.810 0.820 7,759,700 0.574 0.574 0.581 0.552 0.666 12,433,948 0.6241 -10.00%
2018-05-31 0 21 0.900 0.890 0.910 15,067,309 0.637 0.630 0.644 0.581 0.673 24,636,933 0.6116 3.45%
2018-04-30 0 19 0.870 0.870 0.880 20,541,183 0.616 0.616 0.623 0.588 0.651 32,691,952 0.6283 1.16%
2018-03-29 0 21 0.860 0.860 0.870 105,195,726 0.609 0.609 0.616 0.609 0.882 143,048,788 0.7354 -28.17%
2018-02-28 0 18 1.230 1.230 1.240 20,319,801 0.848 0.848 0.855 0.779 0.882 24,425,484 0.8319 -2.38%
2018-01-31 0 22 1.260 1.250 1.260 49,839,035 0.868 0.862 0.868 0.779 0.930 58,198,413 0.8564 8.62%
2017-12-29 0 19 1.160 1.150 1.170 20,885,525 0.800 0.793 0.806 0.731 0.848 26,924,848 0.7757 0.00%
2017-11-30 0 22 1.160 1.150 1.160 24,597,754 0.800 0.793 0.800 0.793 0.862 29,652,096 0.8295 -5.69%
2017-10-31 0 20 1.230 1.220 1.230 21,680,699 0.848 0.841 0.848 0.841 0.903 25,029,350 0.8662 -4.65%
2017-09-29 0 21 1.290 1.280 1.300 56,780,192 0.889 0.882 0.896 0.868 0.971 62,018,606 0.9155 -6.52%
2017-08-31 0 22 1.410 1.410 1.420 76,960,781 0.951 0.951 0.958 0.863 0.992 83,546,715 0.9212 4.44%
2017-07-31 0 21 1.350 1.330 1.350 44,225,461 0.911 0.897 0.911 0.897 0.971 47,140,414 0.9382 -4.93%
2017-06-30 0 22 1.420 1.420 1.430 78,671,151 0.958 0.958 0.965 0.863 0.992 85,437,690 0.9208 7.58%
2017-05-31 0 20 1.320 1.320 1.330 116,073,742 0.890 0.890 0.897 0.776 0.958 131,789,844 0.8807 -5.04%
2017-04-28 0 17 1.390 1.370 1.390 41,038,810 0.938 0.924 0.938 0.877 0.958 44,418,642 0.9239 0.70%
2017-03-31 0 23 1.430 1.430 1.440 117,799,857 0.931 0.931 0.938 0.879 0.964 127,372,093 0.9248 3.62%
2017-02-28 0 20 1.380 1.370 1.390 124,541,348 0.899 0.892 0.905 0.788 0.964 141,937,558 0.8774 -6.12%
2017-01-27 0 19 1.470 1.460 1.470 76,916,769 0.957 0.951 0.957 0.873 0.983 83,049,786 0.9262 2.80%
2016-12-30 0 20 1.430 1.420 1.430 259,641,675 0.931 0.925 0.931 0.833 1.061 267,925,432 0.9691 9.16%
2016-11-30 0 22 1.310 1.290 1.300 96,270,056 0.853 0.840 0.846 0.749 0.938 112,735,216 0.8539 7.38%
2016-10-31 0 19 1.220 1.220 1.230 33,218,855 0.794 0.794 0.801 0.775 0.833 40,942,072 0.8114 2.52%
2016-09-30 0 21 1.190 1.180 1.200 55,583,855 0.775 0.768 0.781 0.768 0.826 69,922,169 0.7949 -4.71%
2016-08-31 0 22 1.300 1.280 1.300 72,578,237 0.813 0.801 0.813 0.763 0.963 90,553,677 0.8015 -11.56%
2016-07-29 0 20 1.470 1.450 1.470 34,858,733 0.919 0.907 0.919 0.894 0.963 37,645,604 0.9260 0.00%
2016-06-30 0 21 1.470 1.450 1.480 79,525,308 0.919 0.907 0.926 0.876 1.282 75,141,997 1.0583 -29.33%
2016-05-31 0 21 2.080 2.080 2.090 78,411,181 1.301 1.301 1.307 1.126 1.307 64,858,907 1.2090 1.46%
2016-04-29 0 20 2.050 2.020 2.050 90,099,729 1.282 1.264 1.282 0.958 1.345 78,006,963 1.1550 31.33%
2016-03-31 0 21 1.610 1.590 1.610 35,477,780 0.976 0.964 0.976 0.940 1.055 35,303,420 1.0049 -1.23%
2016-02-29 0 18 1.630 1.630 1.640 42,019,069 0.988 0.988 0.995 0.940 1.158 40,040,700 1.0494 -8.94%
2016-01-29 0 20 1.790 1.790 1.800 62,863,054 1.086 1.086 1.092 0.995 1.243 55,999,557 1.1226 -8.67%
2015-12-31 0 22 1.960 1.940 1.960 39,754,153 1.189 1.176 1.189 1.055 1.195 35,606,255 1.1165 11.36%
2015-11-30 0 21 1.760 1.720 1.780 89,448,159 1.067 1.043 1.079 0.958 1.146 84,782,317 1.0550 7.32%
2015-10-30 0 20 1.640 1.630 1.650 49,301,575 0.995 0.988 1.001 0.891 1.031 50,780,481 0.9709 10.07%
2015-09-30 0 20 1.490 1.470 1.480 26,834,341 0.904 0.891 0.898 0.779 0.916 31,793,568 0.8440 9.42%
2015-08-31 0 21 1.410 1.400 1.410 40,844,051 0.826 0.820 0.826 0.732 0.972 47,332,913 0.8629 -2.76%
2015-07-31 0 22 1.450 1.450 1.480 52,386,601 0.849 0.849 0.867 0.750 0.931 61,895,946 0.8464 -3.33%
2015-06-30 0 22 1.500 1.490 1.510 73,038,954 0.879 0.873 0.884 0.855 1.025 77,161,514 0.9466 -11.76%
2015-05-29 0 19 1.700 1.680 1.700 96,947,834 0.996 0.984 0.996 0.949 1.119 95,125,370 1.0192 0.59%
2015-04-30 0 19 1.690 1.690 1.700 219,195,047 0.990 0.990 0.996 0.914 1.266 196,275,521 1.1168 -6.09%
2015-03-31 0 22 1.890 1.890 1.900 91,460,750 1.054 1.054 1.060 0.887 1.076 93,908,260 0.9739 11.83%
2015-02-27 0 18 1.690 1.680 1.700 43,017,089 0.942 0.937 0.948 0.831 1.015 46,300,277 0.9291 3.05%
2015-01-30 0 21 1.640 1.640 1.650 61,041,061 0.915 0.915 0.920 0.825 1.015 66,620,949 0.9162 -6.29%
2014-12-31 0 21 1.750 1.520 1.650 59,113,247 0.976 0.848 0.920 0.792 0.993 67,480,293 0.8760 -1.13%
2014-11-28 0 20 1.770 1.760 1.800 73,166,211 0.987 0.981 1.004 0.881 1.043 75,439,597 0.9699 -2.21%
2014-10-31 0 21 1.810 1.790 1.820 66,168,936 1.009 0.998 1.015 0.926 1.104 64,788,608 1.0213 1.69%
2014-09-30 0 21 1.780 1.770 1.780 267,596,501 0.993 0.987 0.993 0.959 1.552 219,459,516 1.2193 -35.37%
2014-08-29 0 21 2.820 2.800 2.820 290,981,615 1.536 1.525 1.536 1.416 1.873 184,676,142 1.5756 -17.06%
2014-07-31 0 22 3.400 3.380 3.400 267,055,411 1.852 1.841 1.852 1.563 1.901 154,021,966 1.7339 15.65%
2014-06-30 0 20 2.940 2.920 2.950 172,557,404 1.601 1.590 1.607 1.274 1.661 113,764,012 1.5168 17.13%
2014-05-30 0 20 2.510 2.530 2.550 236,405,938 1.367 1.378 1.389 1.269 1.701 163,548,825 1.4455 -18.65%
2014-04-30 0 20 3.260 3.250 3.280 185,928,248 1.680 1.675 1.691 1.670 1.887 103,338,448 1.7992 -10.44%
2014-03-31 0 21 3.640 3.620 3.640 358,654,681 1.876 1.866 1.876 1.778 2.113 182,689,749 1.9632 -6.91%
2014-02-28 0 19 3.910 3.870 3.930 315,003,841 2.015 1.995 2.026 1.830 2.098 161,247,598 1.9535 5.96%
2014-01-30 0 21 3.690 3.670 3.690 1,550,622,100 1.902 1.892 1.902 1.649 2.319 793,209,934 1.9549 1.37%
2013-12-31 0 20 3.640 3.630 3.640 277,590,888 1.876 1.871 1.876 1.593 1.881 159,642,503 1.7388 10.64%
2013-11-29 0 21 3.290 3.280 3.290 941,191,568 1.696 1.691 1.696 1.536 2.057 512,529,596 1.8364 16.67%
2013-10-31 0 21 2.820 2.820 2.830 268,279,299 1.454 1.454 1.459 1.206 1.469 204,091,119 1.3145 17.01%
2013-09-30 0 20 2.410 2.400 2.420 303,189,534 1.242 1.237 1.247 1.031 1.299 252,058,801 1.2029 11.57%
2013-08-30 0 21 2.160 2.150 2.160 370,140,123 1.113 1.108 1.113 0.933 1.216 339,830,752 1.0892 13.09%
2013-07-31 0 22 1.910 1.900 1.910 266,199,752 0.984 0.979 0.984 0.696 1.067 294,827,402 0.9029 35.46%
2013-06-28 0 19 1.410 1.410 1.420 134,734,551 0.727 0.727 0.732 0.598 0.758 194,172,888 0.6939 9.30%
2013-05-31 0 21 1.290 1.270 1.290 157,442,694 0.665 0.655 0.665 0.335 0.680 297,622,899 0.5290 92.54%
2013-04-30 0 20 0.670 0.670 0.680 8,042,867 0.345 0.345 0.350 0.325 0.402 21,793,173 0.3691 -10.67%
2013-03-28 0 20 0.750 0.740 0.750 22,012,323 0.387 0.381 0.387 0.340 0.407 59,062,695 0.3727 11.94%
2013-02-28 0 17 0.670 0.660 0.680 6,485,580 0.345 0.340 0.350 0.335 0.371 18,502,710 0.3505 -4.29%
2013-01-31 0 22 0.700 0.700 0.710 31,835,305 0.361 0.361 0.366 0.314 0.402 88,053,039 0.3615 12.90%
2012-12-31 0 19 0.620 0.610 0.620 9,253,161 0.320 0.314 0.320 0.299 0.325 29,898,128 0.3095 1.64%
2012-11-30 0 22 0.610 0.610 0.630 7,363,057 0.314 0.314 0.325 0.273 0.350 23,883,591 0.3083 7.02%
2012-10-31 0 20 0.570 0.560 0.570 38,931,837 0.294 0.289 0.294 0.232 0.361 126,097,290 0.3087 28.09%
2012-09-28 0 20 0.445 0.445 0.450 3,996,640 0.229 0.229 0.232 0.211 0.240 18,125,797 0.2205 -1.11%
2012-08-31 0 23 0.450 0.450 0.455 13,016,901 0.232 0.232 0.235 0.216 0.247 56,695,233 0.2296 -2.17%
2012-07-31 0 21 0.460 0.455 0.460 35,716,535 0.237 0.235 0.237 0.227 0.268 144,619,098 0.2470 -4.17%
2012-06-29 0 21 0.480 0.470 0.480 33,155,943 0.247 0.242 0.247 0.191 0.273 143,425,711 0.2312 23.08%
2012-05-31 0 22 0.390 0.390 0.395 2,759,878 0.201 0.201 0.204 0.191 0.206 13,762,785 0.2005 -3.70%
2012-04-30 0 18 0.405 0.390 0.405 2,934,134 0.209 0.201 0.209 0.198 0.227 13,840,917 0.2120 3.85%
2012-03-30 0 22 0.390 0.390 0.400 8,032,525 0.201 0.201 0.206 0.191 0.253 34,644,507 0.2319 -12.36%
2012-02-29 0 21 0.445 0.445 0.450 13,647,655 0.229 0.229 0.232 0.188 0.247 62,252,185 0.2192 17.11%
2012-01-31 0 18 0.380 0.380 0.385 10,901,918 0.196 0.196 0.198 0.139 0.247 54,064,273 0.2016 40.74%
2011-12-30 0 20 0.270 0.260 0.270 1,064,203 0.139 0.134 0.139 0.131 0.152 7,499,647 0.1419 0.00%
2011-11-30 0 22 0.270 0.270 0.280 3,605,215 0.139 0.139 0.144 0.134 0.155 24,793,774 0.1454 -10.00%
2011-10-31 0 20 0.300 0.290 0.300 4,358,767 0.155 0.149 0.155 0.126 0.168 28,872,671 0.1510 5.26%
2011-09-30 0 20 0.285 0.265 0.285 4,281,016 0.147 0.137 0.147 0.129 0.191 27,953,397 0.1531 -21.92%
2011-08-31 0 23 0.365 0.355 0.365 11,941,747 0.188 0.183 0.188 0.165 0.263 58,795,805 0.2031 -28.43%
2011-07-29 0 20 0.510 0.495 0.510 29,099,458 0.263 0.255 0.263 0.209 0.273 117,601,243 0.2474 27.50%
2011-06-30 0 21 0.400 0.395 0.410 11,377,208 0.206 0.204 0.211 0.204 0.227 54,104,808 0.2103 -4.76%
2011-05-31 0 20 0.420 0.415 0.425 47,898,433 0.216 0.214 0.219 0.160 0.255 228,265,120 0.2098 35.48%
2011-04-29 0 18 0.310 0.305 0.315 14,479,455 0.160 0.157 0.162 0.129 0.170 92,516,372 0.1565 19.23%
2011-03-31 0 23 0.260 0.260 0.265 4,656,669 0.134 0.134 0.137 0.124 0.142 34,978,672 0.1331 4.00%
2011-02-28 0 18 0.250 0.250 0.260 9,496,387 0.129 0.129 0.134 0.127 0.168 65,134,044 0.1458 -19.35%
2011-01-31 0 21 0.310 0.310 0.315 24,347,289 0.160 0.160 0.162 0.134 0.168 157,497,741 0.1546 12.73%
2010-12-31 0 22 0.275 0.270 0.280 4,484,593 0.142 0.139 0.144 0.124 0.144 33,049,111 0.1357 0.00%
2010-11-30 0 22 0.275 0.275 0.280 13,804,127 0.142 0.142 0.144 0.137 0.162 91,904,569 0.1502 -5.17%
2010-10-29 0 20 0.290 0.285 0.295 21,354,972 0.149 0.147 0.152 0.142 0.173 137,098,888 0.1558 1.75%
2010-09-30 0 21 0.285 0.285 0.290 55,625,253 0.147 0.147 0.149 0.108 0.178 354,753,196 0.1568 33.18%
2010-08-31 0 22 0.214 0.213 0.214 16,577,667 0.110 0.110 0.110 0.108 0.178 112,816,813 0.1469 -37.06%
2010-07-30 0 21 0.340 0.335 0.340 46,412,302 0.175 0.173 0.175 0.157 0.242 235,859,290 0.1968 -6.15%
2010-06-30 0 21 0.375 0.370 0.375 23,559,793 0.187 0.184 0.187 0.164 0.243 112,995,366 0.2085 6.28%
2010-05-31 0 20 0.390 0.375 0.380 10,826,100 0.176 0.169 0.171 0.140 0.261 50,268,187 0.2154 -32.76%
2010-04-30 0 19 0.580 0.570 0.590 25,304,603 0.261 0.257 0.266 0.243 0.329 89,678,940 0.2822 -19.44%
2010-03-31 0 23 0.720 0.720 0.730 67,166,210 0.324 0.324 0.329 0.320 0.387 189,817,405 0.3538 -14.29%
2010-02-26 0 18 0.840 0.830 0.840 31,480,570 0.378 0.374 0.378 0.315 0.419 82,454,161 0.3818 3.70%
2010-01-29 0 20 0.810 0.790 0.810 104,786,118 0.365 0.356 0.365 0.351 0.554 229,075,053 0.4574 1.25%
2009-12-31 0 22 0.800 0.790 0.820 26,181,436 0.360 0.356 0.369 0.275 0.460 69,149,804 0.3786 -11.11%
2009-11-30 0 21 0.900 0.900 0.910 368,174,344 0.405 0.405 0.410 0.101 0.766 813,913,999 0.4524 312.84%
2009-10-30 2 20 - - - 1,227,839 0.098 - - 0.091 0.101 12,812,606 0.0958 2.35%
2009-09-30 0 22 0.213 0.213 0.225 3,831,995 0.096 0.096 0.101 0.066 0.128 36,367,622 0.1054 45.89%
2009-08-31 0 21 0.146 0.145 0.146 737,713 0.066 0.065 0.066 0.063 0.076 10,480,968 0.0704 2.10%
2009-07-31 0 22 0.143 0.142 0.148 614,973 0.064 0.064 0.067 0.054 0.074 9,283,343 0.0662 -5.30%
2009-06-30 0 22 0.151 0.154 0.155 1,061,008 0.068 0.069 0.070 0.068 0.081 14,648,910 0.0724 -6.79%
2009-05-29 0 19 0.162 0.162 0.163 1,375,203 0.073 0.073 0.073 0.036 0.078 24,500,723 0.0561 100.00%
2009-04-30 0 20 0.081 0.081 0.086 487,630 0.036 0.036 0.039 0.029 0.042 13,621,787 0.0358 -3.57%
2009-03-31 0 22 0.084 0.078 0.084 365,819 0.038 0.035 0.038 0.025 0.039 10,986,838 0.0333 1.20%
2009-02-27 0 20 0.083 0.075 0.083 473,828 0.037 0.034 0.037 0.020 0.044 13,633,678 0.0348 15.28%
2009-01-30 0 18 0.072 0.061 0.076 171,427 0.032 0.027 0.034 0.023 0.034 5,386,653 0.0318 5.88%
2008-12-31 0 21 0.068 0.061 0.070 844,821 0.031 0.027 0.032 0.023 0.036 32,619,552 0.0259 13.33%
2008-11-28 0 20 0.060 0.060 - 487,161 0.027 0.027 - 0.023 0.059 16,309,987 0.0299 30.43%
2008-10-31 0 21 0.046 0.046 - 99,866 0.021 0.021 - 0.017 0.045 3,363,908 0.0297 -53.06%
2008-09-30 0 21 0.098 0.081 0.100 208,776 0.044 0.036 0.045 0.040 0.072 3,733,057 0.0559 -41.32%
2008-08-29 0 19 0.167 0.167 0.175 140,422 0.075 0.075 0.079 0.060 0.104 1,849,681 0.0759 -20.48%
2008-07-31 2 22 - - - 276,349 0.095 - - 0.090 0.126 2,748,063 0.1006 -22.22%
2008-06-30 0 20 0.270 0.265 0.320 335,254 0.122 0.119 0.144 0.119 0.149 2,522,049 0.1329 -18.18%
2008-05-30 0 20 0.330 0.325 0.330 1,283,487 0.149 0.146 0.149 0.140 0.155 9,006,641 0.1425 0.00%
2008-04-30 0 21 0.330 0.330 0.335 2,395,157 0.149 0.149 0.151 0.146 0.162 15,431,137 0.1552 -5.71%
2008-03-31 0 19 0.350 0.350 0.360 3,473,270 0.158 0.158 0.162 0.133 0.176 22,275,033 0.1559 -11.39%
2008-02-29 0 19 0.395 0.395 0.400 16,047,589 0.178 0.178 0.180 0.169 0.369 76,194,269 0.2106

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top