Maoye International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00848  2008-05-05    
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 0.126 0.122 0.126 2,559,970 0.126 0.122 0.126 0.120 0.148 19,174,000 0.1335 4.13%
2025-11-28 0 20 0.121 0.121 0.138 646,858 0.121 0.121 0.138 0.110 0.126 5,397,000 0.1199 -1.63%
2025-10-31 0 20 0.123 0.123 0.128 3,064,826 0.123 0.123 0.128 0.120 0.135 24,842,000 0.1234 -4.65%
2025-09-30 0 22 0.129 0.129 0.133 1,578,210 0.129 0.129 0.133 0.126 0.138 11,976,400 0.1318 -5.15%
2025-08-29 0 21 0.136 0.128 0.136 3,953,902 0.136 0.128 0.136 0.123 0.144 29,987,000 0.1319 -1.45%
2025-07-31 0 22 0.138 0.138 0.139 3,908,945 0.138 0.138 0.139 0.128 0.145 28,467,000 0.1373 6.15%
2025-06-30 0 21 0.130 0.128 0.130 1,620,219 0.130 0.128 0.130 0.130 0.145 12,133,000 0.1335 -1.52%
2025-05-30 0 20 0.132 0.127 0.137 828,477 0.132 0.127 0.137 0.129 0.145 6,082,000 0.1362 -4.35%
2025-04-30 0 19 0.138 0.133 0.138 1,504,505 0.138 0.133 0.138 0.120 0.150 10,863,000 0.1385 -3.50%
2025-03-31 0 21 0.143 0.136 0.143 2,231,024 0.143 0.136 0.143 0.132 0.162 14,408,000 0.1548 1.42%
2025-02-28 0 20 0.141 0.141 0.142 2,956,919 0.141 0.141 0.142 0.128 0.148 21,751,000 0.1359 -4.73%
2025-01-28 0 19 0.148 0.132 0.149 620,988 0.148 0.132 0.149 0.126 0.149 4,669,450 0.1330 10.45%
2024-12-31 0 20 0.134 0.134 0.150 1,132,207 0.134 0.134 0.150 0.133 0.160 7,715,000 0.1468 -12.42%
2024-11-29 0 21 0.153 0.146 0.153 1,077,672 0.153 0.146 0.153 0.140 0.185 6,803,150 0.1584 -1.29%
2024-10-31 0 21 0.155 0.155 0.160 7,093,605 0.155 0.155 0.160 0.141 0.215 38,748,054 0.1831 1.31%
2024-09-30 0 19 0.153 0.153 0.155 1,000,287 0.153 0.153 0.155 0.120 0.158 6,964,000 0.1436 12.50%
2024-08-30 0 22 0.136 0.128 0.137 354,191 0.136 0.128 0.137 0.121 0.144 2,735,000 0.1295 -4.90%
2024-07-31 0 22 0.143 0.143 0.147 266,296 0.143 0.143 0.147 0.136 0.158 1,800,000 0.1479 -10.06%
2024-06-28 0 19 0.159 0.144 0.159 373,785 0.159 0.144 0.159 0.142 0.175 2,399,000 0.1558 11.97%
2024-05-31 0 21 0.142 0.140 0.150 876,934 0.142 0.140 0.150 0.123 0.170 6,431,563 0.1363 6.45%
2024-04-30 0 20 0.141 0.138 0.148 1,298,417 0.133 0.131 0.140 0.128 0.154 9,357,924 0.1388 -12.96%
2024-03-28 0 20 0.162 0.162 0.163 1,054,723 0.153 0.153 0.154 0.138 0.159 7,158,236 0.1473 -10.00%
2024-02-29 0 19 0.180 0.170 0.186 66,997 0.170 0.161 0.176 0.147 0.171 429,156 0.1561 5.88%
2024-01-31 0 22 0.170 0.151 0.180 112,769 0.161 0.143 0.170 0.142 0.161 751,551 0.1500 -1.16%
2023-12-29 0 19 0.172 0.172 0.173 46,797 0.163 0.163 0.164 0.154 0.163 293,856 0.1593 6.17%
2023-11-30 0 22 0.162 0.162 0.171 620,366 0.153 0.153 0.162 0.152 0.175 3,960,707 0.1566 -4.71%
2023-10-31 0 20 0.170 0.165 0.186 205,957 0.161 0.156 0.176 0.152 0.172 1,267,384 0.1625 1.19%
2023-09-29 0 19 0.168 0.168 0.181 245,545 0.159 0.159 0.171 0.155 0.177 1,499,932 0.1637 -3.45%
2023-08-31 0 23 0.174 0.170 0.174 1,798,438 0.165 0.161 0.165 0.160 0.222 10,213,065 0.1761 -20.91%
2023-07-31 0 20 0.220 0.214 0.225 524,068 0.208 0.202 0.213 0.195 0.215 2,554,852 0.2051 -3.08%
2023-06-30 0 21 0.227 0.217 0.229 473,754 0.215 0.205 0.217 0.203 0.232 2,198,631 0.2155 1.79%
2023-05-31 0 21 0.223 0.213 0.223 1,052,217 0.211 0.202 0.211 0.202 0.227 4,953,090 0.2124 -3.11%
2023-04-28 0 17 0.240 0.234 0.240 857,118 0.218 0.212 0.218 0.205 0.222 4,000,928 0.2142 -0.41%
2023-03-31 0 23 0.241 0.235 0.242 2,040,572 0.219 0.213 0.220 0.209 0.227 9,477,680 0.2153 0.42%
2023-02-28 0 20 0.240 0.235 0.241 2,172,399 0.218 0.213 0.219 0.208 0.223 10,120,253 0.2147 3.00%
2023-01-31 0 18 0.233 0.233 0.235 3,477,662 0.211 0.211 0.213 0.196 0.222 16,647,386 0.2089 1.75%
2022-12-30 0 20 0.229 0.229 0.230 4,471,782 0.208 0.208 0.209 0.184 0.225 21,883,862 0.2043 7.51%
2022-11-30 0 22 0.213 0.212 0.213 1,770,429 0.193 0.192 0.193 0.179 0.206 9,474,373 0.1869 5.45%
2022-10-31 0 20 0.202 0.195 0.202 1,066,679 0.183 0.177 0.183 0.179 0.210 5,709,313 0.1868 -6.05%
2022-09-30 0 21 0.215 0.202 0.215 1,731,214 0.195 0.183 0.195 0.181 0.216 8,723,786 0.1984 -9.28%
2022-08-31 0 23 0.237 0.226 0.238 294,346 0.215 0.205 0.216 0.196 0.220 1,444,963 0.2037 -1.66%
2022-07-29 0 20 0.241 0.241 0.242 953,528 0.219 0.219 0.220 0.191 0.222 4,576,268 0.2084 -2.82%
2022-06-30 0 21 0.248 0.232 0.248 390,639 0.225 0.210 0.225 0.200 0.226 1,782,452 0.2192 3.77%
2022-05-31 0 20 0.239 0.238 0.239 764,199 0.217 0.216 0.217 0.202 0.225 3,638,309 0.2100 -2.85%
2022-04-29 0 18 0.246 0.230 0.247 139,118 0.223 0.209 0.224 0.201 0.224 654,697 0.2125 0.00%
2022-03-31 0 23 0.246 0.235 0.246 1,516,722 0.223 0.213 0.223 0.196 0.231 7,090,349 0.2139 0.41%
2022-02-28 0 17 0.245 0.230 0.246 588,692 0.222 0.209 0.223 0.201 0.250 2,715,781 0.2168 0.82%
2022-01-31 0 21 0.243 0.243 0.260 988,331 0.220 0.220 0.236 0.201 0.240 4,563,041 0.2166 5.65%
2021-12-31 0 22 0.230 0.225 0.230 2,838,913 0.209 0.204 0.209 0.203 0.250 12,955,070 0.2191 -11.54%
2021-11-30 0 22 0.260 0.250 0.260 1,597,178 0.236 0.227 0.236 0.226 0.254 6,781,738 0.2355 -8.77%
2021-10-29 0 18 0.285 0.275 0.285 1,476,585 0.259 0.250 0.259 0.236 0.272 5,825,042 0.2535 5.56%
2021-09-30 0 21 0.270 0.270 0.280 5,652,175 0.245 0.245 0.254 0.231 0.268 22,965,104 0.2461 -3.57%
2021-08-31 0 22 0.280 0.280 0.285 6,024,670 0.254 0.254 0.259 0.236 0.299 22,625,632 0.2663 -12.50%
2021-07-30 0 21 0.320 0.320 0.325 3,621,630 0.290 0.290 0.295 0.263 0.308 12,335,642 0.2936 -4.48%
2021-06-30 0 21 0.335 0.335 0.340 3,966,395 0.304 0.304 0.308 0.295 0.308 13,196,448 0.3006 0.00%
2021-05-31 0 20 0.335 0.335 0.340 2,138,790 0.304 0.304 0.308 0.299 0.331 7,002,174 0.3054 0.00%
2021-04-30 0 19 0.335 0.335 0.340 3,774,225 0.304 0.304 0.308 0.295 0.318 12,323,518 0.3063 -4.29%
2021-03-31 0 23 0.350 0.340 0.350 7,053,935 0.318 0.308 0.318 0.308 0.358 21,647,994 0.3258 -10.26%
2021-02-26 0 18 0.390 0.385 0.390 12,808,264 0.354 0.349 0.354 0.299 0.390 36,351,579 0.3523 14.71%
2021-01-29 0 20 0.340 0.340 0.345 5,285,255 0.308 0.308 0.313 0.281 0.349 16,376,178 0.3227 1.49%
2020-12-31 0 22 0.335 0.330 0.340 2,310,665 0.304 0.299 0.308 0.277 0.318 7,782,974 0.2969 6.35%
2020-11-30 0 21 0.315 0.315 0.325 5,490,315 0.286 0.286 0.295 0.263 0.304 19,412,765 0.2828 0.00%
2020-10-30 0 18 0.315 0.315 0.335 6,084,800 0.286 0.286 0.304 0.286 0.327 20,243,812 0.3006 -7.35%
2020-09-30 0 22 0.340 0.340 0.380 5,879,903 0.308 0.308 0.345 0.299 0.336 18,273,613 0.3218 -6.85%
2020-08-31 0 21 0.365 0.365 0.375 4,325,995 0.331 0.331 0.340 0.318 0.349 12,715,896 0.3402 -3.95%
2020-07-31 0 22 0.380 0.375 0.380 11,308,170 0.345 0.340 0.345 0.318 0.367 32,526,550 0.3477 2.70%
2020-06-30 0 21 0.370 0.365 0.380 8,223,410 0.336 0.331 0.345 0.299 0.363 24,587,519 0.3345 10.45%
2020-05-29 0 20 0.335 0.330 0.335 4,271,465 0.304 0.299 0.304 0.296 0.322 14,000,019 0.3051 -0.22%
2020-04-29 0 19 0.355 0.355 0.360 6,707,765 0.305 0.305 0.309 0.283 0.326 22,424,685 0.2991 0.00%
2020-03-31 0 22 0.355 0.350 0.355 17,753,055 0.305 0.300 0.305 0.283 0.438 51,523,634 0.3446 -27.55%
2020-02-28 0 20 0.490 0.485 0.490 7,087,265 0.420 0.416 0.420 0.416 0.446 16,468,640 0.4303 -2.00%
2020-01-31 0 20 0.500 0.495 0.500 40,380,985 0.429 0.425 0.429 0.420 0.532 82,405,649 0.4900 -7.41%
2019-12-31 0 20 0.540 0.530 0.540 10,907,700 0.463 0.455 0.463 0.438 0.463 24,296,323 0.4489 5.88%
2019-11-29 0 21 0.510 0.510 0.520 15,421,300 0.438 0.438 0.446 0.408 0.481 34,619,463 0.4455 5.15%
2019-10-31 0 21 0.485 0.475 0.485 3,663,805 0.416 0.408 0.416 0.403 0.425 8,945,634 0.4096 0.00%
2019-09-30 0 21 0.485 0.485 0.490 8,387,990 0.416 0.416 0.420 0.412 0.438 19,933,139 0.4208 0.00%
2019-08-30 0 22 0.485 0.485 0.490 10,881,079 0.416 0.416 0.420 0.408 0.481 24,952,815 0.4361 -11.82%
2019-07-31 0 22 0.550 0.550 0.560 8,991,940 0.472 0.472 0.481 0.446 0.481 19,370,164 0.4642 1.85%
2019-06-28 0 19 0.540 0.520 0.540 7,815,560 0.463 0.446 0.463 0.438 0.472 17,061,501 0.4581 1.89%
2019-05-31 0 21 0.530 0.520 0.530 30,794,190 0.455 0.446 0.455 0.425 0.513 68,509,388 0.4495 -9.91%
2019-04-30 0 19 0.630 0.620 0.630 19,117,980 0.505 0.497 0.505 0.489 0.529 37,770,654 0.5062 1.61%
2019-03-29 0 21 0.620 0.620 0.630 28,804,110 0.497 0.497 0.505 0.481 0.585 54,919,392 0.5245 -10.14%
2019-02-28 0 17 0.690 0.670 0.690 33,714,998 0.553 0.537 0.553 0.449 0.585 63,564,946 0.5304 23.21%
2019-01-31 0 22 0.560 0.560 0.570 10,761,655 0.449 0.449 0.457 0.417 0.465 24,408,628 0.4409 5.66%
2018-12-31 0 19 0.530 0.530 0.540 14,237,324 0.425 0.425 0.433 0.417 0.457 32,338,642 0.4403 -3.64%
2018-11-30 0 22 0.550 0.550 0.570 13,811,117 0.441 0.441 0.457 0.433 0.481 30,713,747 0.4497 -1.79%
2018-10-31 0 21 0.560 0.560 0.570 11,612,106 0.449 0.449 0.457 0.433 0.537 24,575,585 0.4725 -13.85%
2018-09-28 0 19 0.650 0.650 0.660 7,459,070 0.521 0.521 0.529 0.521 0.577 13,789,128 0.5409 -8.45%
2018-08-31 0 23 0.710 0.710 0.720 9,756,540 0.569 0.569 0.577 0.553 0.601 16,977,762 0.5747 -4.05%
2018-07-31 0 21 0.740 0.730 0.750 9,450,300 0.593 0.585 0.601 0.569 0.641 15,980,612 0.5914 -7.50%
2018-06-29 0 20 0.800 0.790 0.800 34,357,860 0.641 0.633 0.641 0.617 0.689 51,809,381 0.6632 -1.23%
2018-05-31 0 21 0.810 0.800 0.810 20,391,370 0.649 0.641 0.649 0.627 0.673 31,547,243 0.6464 0.98%
2018-04-30 0 19 0.840 0.830 0.840 26,644,740 0.643 0.635 0.643 0.627 0.696 40,760,259 0.6537 -4.55%
2018-03-29 0 21 0.880 0.880 0.890 74,021,360 0.673 0.673 0.681 0.658 0.780 104,442,037 0.7087 -3.30%
2018-02-28 0 18 0.910 0.900 0.910 278,620,096 0.696 0.689 0.696 0.635 0.796 377,309,851 0.7384 12.35%
2018-01-31 1 22 - - - 46,606,600 0.620 - - 0.604 0.658 74,550,484 0.6252 1.25%
2017-12-29 0 19 0.800 0.800 0.810 11,660,120 0.612 0.612 0.620 0.574 0.627 19,438,463 0.5998 -1.23%
2017-11-30 0 22 0.810 0.800 0.810 37,482,222 0.620 0.612 0.620 0.612 0.696 57,284,717 0.6543 -10.00%
2017-10-31 0 20 0.900 0.900 0.910 119,804,960 0.689 0.689 0.696 0.650 0.757 171,427,818 0.6989 4.65%
2017-09-29 0 21 0.860 0.850 0.860 106,628,975 0.658 0.650 0.658 0.566 0.689 167,065,175 0.6382 8.86%
2017-08-31 0 22 0.790 0.780 0.790 39,983,549 0.604 0.597 0.604 0.589 0.650 65,079,706 0.6144 0.00%
2017-07-31 0 21 0.790 0.790 0.800 37,741,218 0.604 0.604 0.612 0.604 0.658 60,486,776 0.6240 -3.66%
2017-06-30 0 22 0.820 0.810 0.820 60,838,685 0.627 0.620 0.627 0.597 0.673 96,089,236 0.6331 3.80%
2017-05-31 0 20 0.790 0.790 0.800 26,321,030 0.604 0.604 0.612 0.595 0.650 42,859,120 0.6141 -5.60%
2017-04-28 0 17 0.840 0.830 0.840 147,018,333 0.640 0.633 0.640 0.564 0.739 220,347,751 0.6672 12.00%
2017-03-31 0 23 0.750 0.740 0.750 80,862,290 0.572 0.564 0.572 0.564 0.640 135,437,981 0.5970 -5.06%
2017-02-28 0 20 0.790 0.790 0.800 70,539,285 0.602 0.602 0.610 0.556 0.671 113,773,026 0.6200 0.00%
2017-01-27 0 19 0.790 0.790 0.800 46,368,103 0.602 0.602 0.610 0.518 0.625 79,981,212 0.5797 9.72%
2016-12-30 0 20 0.720 0.700 0.720 28,411,580 0.549 0.534 0.549 0.488 0.572 51,597,658 0.5506 0.00%
2016-11-30 0 22 0.720 0.720 0.730 33,503,730 0.549 0.549 0.556 0.526 0.579 60,873,980 0.5504 -2.70%
2016-10-31 0 19 0.740 0.730 0.740 22,540,080 0.564 0.556 0.564 0.556 0.617 38,948,485 0.5787 -3.90%
2016-09-30 0 21 0.770 0.760 0.770 34,223,320 0.587 0.579 0.587 0.579 0.648 56,048,876 0.6106 -7.23%
2016-08-31 0 22 0.830 0.820 0.830 27,278,011 0.633 0.625 0.633 0.541 0.663 45,772,505 0.5959 10.67%
2016-07-29 0 20 0.750 0.730 0.750 12,529,506 0.572 0.556 0.572 0.534 0.602 22,052,001 0.5682 5.63%
2016-06-30 0 21 0.710 0.690 0.710 17,121,437 0.541 0.526 0.541 0.511 0.572 31,818,009 0.5381 -1.39%
2016-05-31 0 21 0.720 0.720 0.730 18,600,388 0.549 0.549 0.556 0.534 0.617 32,733,808 0.5682 -11.11%
2016-04-29 0 20 0.810 0.800 0.810 27,830,051 0.617 0.610 0.617 0.572 0.633 45,704,943 0.6089 5.19%
2016-03-31 0 21 0.770 0.770 0.780 47,298,669 0.587 0.587 0.595 0.579 0.648 78,160,265 0.6051 -3.75%
2016-02-29 0 18 0.800 0.790 0.820 15,876,750 0.610 0.602 0.625 0.587 0.663 25,720,058 0.6173 -4.76%
2016-01-29 0 20 0.840 0.810 0.840 34,898,130 0.640 0.617 0.640 0.602 0.717 53,098,452 0.6572 -7.69%
2015-12-31 0 22 0.910 0.900 0.910 81,755,282 0.694 0.686 0.694 0.648 0.770 116,292,831 0.7030 -8.08%
2015-11-30 0 21 0.990 0.980 1.000 54,471,140 0.755 0.747 0.762 0.732 0.823 69,435,256 0.7845 -1.00%
2015-10-30 0 20 1.000 0.980 0.990 108,143,507 0.762 0.747 0.755 0.739 0.823 137,704,626 0.7853 -0.99%
2015-09-30 0 20 1.010 1.000 1.010 91,704,710 0.770 0.762 0.770 0.686 0.831 120,636,884 0.7602 5.38%
2015-08-31 0 21 0.980 0.980 0.990 132,018,819 0.731 0.731 0.738 0.611 0.895 176,270,729 0.7490 -14.78%
2015-07-31 0 22 1.150 1.140 1.150 230,892,787 0.857 0.850 0.857 0.671 1.334 248,778,338 0.9281 -35.39%
2015-06-30 0 22 1.780 1.780 1.800 251,226,191 1.327 1.327 1.342 1.170 1.491 187,642,874 1.3389 -2.73%
2015-05-29 0 19 1.830 1.820 1.850 245,067,447 1.364 1.357 1.379 1.126 1.491 184,132,649 1.3309 6.40%
2015-04-30 1 19 1.720 1.720 1.730 379,094,728 1.282 1.282 1.290 0.896 1.372 324,687,523 1.1676 40.79%
2015-03-31 0 22 1.230 1.220 1.230 116,299,883 0.911 0.903 0.911 0.807 0.918 133,674,413 0.8700 1.65%
2015-02-27 0 18 1.210 1.200 1.210 74,622,910 0.896 0.889 0.896 0.792 0.918 84,602,523 0.8820 3.42%
2015-01-30 0 21 1.170 1.160 1.180 84,517,371 0.866 0.859 0.874 0.852 1.059 90,156,738 0.9374 -6.40%
2014-12-31 0 21 1.250 1.240 1.250 87,017,959 0.926 0.918 0.926 0.896 1.000 91,807,479 0.9478 -0.79%
2014-11-28 0 20 1.260 1.250 1.280 52,011,394 0.933 0.926 0.948 0.866 0.963 57,099,849 0.9109 5.00%
2014-10-31 0 21 1.200 1.200 1.210 36,941,202 0.889 0.889 0.896 0.837 0.955 41,109,585 0.8986 -6.98%
2014-09-30 0 21 1.290 1.290 1.310 58,078,364 0.955 0.955 0.970 0.911 0.977 61,057,381 0.9512 0.86%
2014-08-29 0 21 1.310 1.280 1.310 35,629,428 0.947 0.925 0.947 0.904 0.962 38,237,573 0.9318 0.77%
2014-07-31 0 22 1.300 1.290 1.320 114,434,640 0.940 0.933 0.954 0.882 1.041 118,704,613 0.9640 4.84%
2014-06-30 0 20 1.240 1.230 1.250 90,854,345 0.896 0.889 0.904 0.802 0.933 104,684,592 0.8679 13.76%
2014-05-30 0 20 1.090 1.090 1.120 56,959,527 0.788 0.788 0.810 0.774 0.839 70,784,501 0.8047 -1.80%
2014-04-30 0 20 1.110 1.110 1.120 86,473,041 0.802 0.802 0.810 0.795 0.881 103,366,702 0.8366 -1.88%
2014-03-31 0 21 1.160 1.160 1.170 59,142,641 0.818 0.818 0.825 0.790 0.860 71,418,413 0.8281 -0.85%
2014-02-28 1 19 1.170 1.170 1.190 115,240,087 0.825 0.825 0.839 0.776 0.931 138,048,033 0.8348 -0.85%
2014-01-30 0 21 1.180 1.170 1.180 75,713,020 0.832 0.825 0.832 0.811 1.043 80,886,900 0.9360 -15.11%
2013-12-31 0 20 1.390 1.390 1.400 54,131,860 0.980 0.980 0.987 0.945 1.142 51,699,079 1.0471 -11.46%
2013-11-29 0 21 1.570 1.570 1.580 175,697,425 1.107 1.107 1.114 1.050 1.220 153,369,860 1.1456 4.67%
2013-10-31 0 21 1.500 1.490 1.510 109,188,068 1.058 1.050 1.065 0.973 1.100 104,073,251 1.0491 2.74%
2013-09-30 0 20 1.460 1.450 1.460 73,500,433 1.029 1.022 1.029 0.987 1.050 72,162,992 1.0185 0.00%
2013-08-30 0 21 1.460 1.460 1.470 79,563,308 1.029 1.029 1.036 0.905 1.072 81,294,796 0.9787 13.72%
2013-07-31 0 22 1.310 1.290 1.310 90,501,058 0.905 0.891 0.905 0.801 1.002 103,079,823 0.8780 9.17%
2013-06-28 0 19 1.200 1.180 1.200 106,495,542 0.829 0.815 0.829 0.746 1.036 122,157,880 0.8718 -20.00%
2013-05-31 0 21 1.500 1.500 1.510 105,352,297 1.036 1.036 1.043 0.995 1.175 97,348,519 1.0822 -9.64%
2013-04-30 0 20 1.660 1.640 1.660 236,481,433 1.147 1.133 1.147 1.077 1.255 203,037,472 1.1647 -9.08%
2013-03-28 0 20 1.850 1.850 1.860 326,749,862 1.261 1.261 1.268 1.125 1.268 274,736,531 1.1893 9.47%
2013-02-28 0 17 1.690 1.680 1.700 165,776,629 1.152 1.145 1.159 1.098 1.241 143,834,383 1.1526 0.60%
2013-01-31 0 22 1.680 1.670 1.700 296,887,222 1.145 1.139 1.159 1.050 1.309 244,812,275 1.2127 6.33%
2012-12-31 0 19 1.580 1.570 1.590 185,947,244 1.077 1.070 1.084 0.968 1.159 173,030,337 1.0747 5.33%
2012-11-30 0 22 1.500 1.490 1.500 217,663,131 1.023 1.016 1.023 1.002 1.152 205,430,453 1.0595 -3.85%
2012-10-31 0 20 1.560 1.560 1.570 210,305,843 1.064 1.064 1.070 0.927 1.139 204,410,255 1.0288 13.87%
2012-09-28 0 20 1.370 1.360 1.370 172,556,022 0.934 0.927 0.934 0.886 1.036 179,882,667 0.9593 0.00%
2012-08-31 0 23 1.370 1.340 1.370 300,209,725 0.934 0.914 0.934 0.773 1.000 346,907,426 0.8654 15.78%
2012-07-31 0 21 1.210 1.200 1.220 176,162,205 0.807 0.800 0.813 0.727 1.027 198,737,425 0.8864 -14.18%
2012-06-29 0 21 1.410 1.400 1.410 66,349,437 0.940 0.934 0.940 0.934 1.047 67,211,704 0.9872 -9.62%
2012-05-31 0 22 1.560 1.540 1.560 170,385,040 1.040 1.027 1.040 0.994 1.340 151,733,341 1.1229 -15.68%
2012-04-30 0 18 1.850 1.830 1.850 154,688,136 1.234 1.220 1.234 1.094 1.359 124,636,656 1.2411 -7.94%
2012-03-30 0 22 2.070 2.050 2.070 786,633,012 1.340 1.327 1.340 1.269 1.586 556,314,914 1.4140 2.48%
2012-02-29 0 21 2.020 2.010 2.020 807,085,343 1.308 1.301 1.308 1.120 1.424 635,897,656 1.2692 7.45%
2012-01-31 0 18 1.880 1.860 1.880 239,530,139 1.217 1.204 1.217 1.010 1.308 202,741,229 1.1815 18.99%
2011-12-30 0 20 1.580 1.580 1.600 440,211,210 1.023 1.023 1.036 0.939 1.262 416,788,452 1.0562 -12.71%
2011-11-30 0 22 1.810 1.780 1.820 292,182,422 1.172 1.152 1.178 1.094 1.541 229,424,598 1.2735 -16.59%
2011-10-31 0 20 2.170 2.160 2.180 451,998,381 1.405 1.398 1.411 0.919 1.644 354,665,476 1.2744 33.13%
2011-09-30 0 20 1.630 1.630 1.660 342,766,806 1.055 1.055 1.075 0.990 1.696 263,949,972 1.2986 -34.54%
2011-08-31 0 23 2.490 2.490 2.510 830,610,488 1.612 1.612 1.625 1.489 2.473 446,575,273 1.8600 -33.06%
2011-07-29 0 20 3.720 3.710 3.720 613,606,319 2.408 2.402 2.408 2.168 2.576 260,072,142 2.3594 -4.12%
2011-06-30 0 21 3.880 3.860 3.890 578,724,626 2.512 2.499 2.518 2.427 2.751 224,299,182 2.5801 -2.02%
2011-05-31 0 20 3.960 3.950 3.960 1,873,112,350 2.563 2.557 2.563 2.363 2.842 752,726,411 2.4884 0.76%
2011-04-29 0 18 3.930 3.890 3.930 418,329,350 2.544 2.518 2.544 2.091 2.596 173,078,168 2.4170 17.31%
2011-03-31 0 23 3.350 3.350 3.380 308,284,976 2.168 2.168 2.188 1.974 2.272 141,791,979 2.1742 10.20%
2011-02-28 0 18 3.040 3.020 3.040 288,336,362 1.968 1.955 1.968 1.832 2.324 141,044,689 2.0443 -12.14%
2011-01-31 0 21 3.460 3.440 3.460 316,103,190 2.240 2.227 2.240 2.123 2.557 136,882,022 2.3093 -1.42%
2010-12-31 0 22 3.510 3.500 3.530 269,099,171 2.272 2.266 2.285 2.110 2.602 113,554,299 2.3698 -12.69%
2010-11-30 0 22 4.020 4.000 4.030 442,909,990 2.602 2.589 2.609 2.091 2.641 188,326,902 2.3518 20.36%
2010-10-29 0 20 3.340 3.330 3.340 404,531,558 2.162 2.156 2.162 2.071 2.434 181,739,280 2.2259 -7.99%
2010-09-30 0 21 3.630 3.620 3.640 471,176,549 2.350 2.343 2.356 2.149 2.396 207,366,124 2.2722 7.30%
2010-08-31 0 22 3.400 3.400 3.450 413,128,449 2.190 2.190 2.222 1.977 2.286 197,836,302 2.0882 6.92%
2010-07-30 0 21 3.180 3.150 3.180 257,515,730 2.048 2.029 2.048 1.745 2.055 133,531,122 1.9285 12.77%
2010-06-30 0 21 2.820 2.810 2.820 227,111,695 1.816 1.810 1.816 1.610 1.874 129,744,455 1.7505 11.02%
2010-05-31 0 20 2.540 2.520 2.540 288,732,611 1.636 1.623 1.636 1.449 1.855 177,733,162 1.6245 -10.25%
2010-04-30 0 19 2.830 2.820 2.830 470,030,151 1.823 1.816 1.823 1.557 1.887 272,797,293 1.7230 15.18%
2010-03-31 0 23 2.470 2.470 2.490 683,891,227 1.583 1.583 1.595 1.275 1.736 454,955,364 1.5032 18.75%
2010-02-26 0 18 2.080 2.070 2.080 198,017,175 1.333 1.326 1.333 1.121 1.397 155,561,779 1.2729 11.23%
2010-01-29 0 20 1.870 1.870 1.880 553,856,737 1.198 1.198 1.205 1.153 1.583 384,918,264 1.4389 -12.62%
2009-12-31 5 22 2.140 2.140 2.160 1,014,863,616 1.371 1.371 1.384 1.166 1.916 691,975,180 1.4666 -23.30%
2009-11-30 0 21 2.790 2.790 2.800 406,320,958 1.788 1.788 1.794 1.294 1.794 261,076,613 1.5563 32.86%
2009-10-30 0 20 2.100 2.080 2.090 371,419,183 1.345 1.333 1.339 1.256 1.518 269,766,166 1.3768 1.94%
2009-09-30 0 22 2.060 2.040 2.050 251,980,340 1.320 1.307 1.313 1.170 1.386 196,183,632 1.2844 10.45%
2009-08-31 0 21 1.880 1.870 1.880 351,774,215 1.195 1.189 1.195 1.176 1.494 268,472,751 1.3103 -10.05%
2009-07-31 0 22 2.090 2.070 2.090 468,429,310 1.328 1.316 1.328 1.004 1.360 393,933,085 1.1891 11.76%
2009-06-30 0 22 1.870 1.860 1.880 805,239,991 1.189 1.182 1.195 1.011 1.297 685,397,690 1.1749 19.87%
2009-05-29 0 19 1.560 1.550 1.570 667,436,230 0.992 0.985 0.998 0.693 1.100 733,355,500 0.9101 43.12%
2009-04-30 0 20 1.090 1.090 1.100 502,338,643 0.693 0.693 0.699 0.477 0.814 774,503,744 0.6486 47.70%
2009-03-31 0 22 0.760 0.760 0.770 179,681,770 0.469 0.469 0.475 0.389 0.506 398,370,790 0.4510 8.57%
2009-02-27 0 20 0.700 0.700 0.710 228,997,440 0.432 0.432 0.438 0.407 0.494 502,492,399 0.4557 0.00%
2009-01-30 0 18 0.700 0.690 0.700 420,124,201 0.432 0.426 0.432 0.395 0.555 880,709,314 0.4770 -7.89%
2008-12-31 0 21 0.760 0.750 0.760 847,253,690 0.469 0.463 0.469 0.321 0.562 1,901,238,469 0.4456 38.18%
2008-11-28 0 20 0.550 0.540 0.550 266,481,971 0.339 0.333 0.339 0.272 0.432 793,861,159 0.3357 27.91%
2008-10-31 3 21 0.430 0.430 0.470 167,016,083 0.265 0.265 0.290 0.185 0.617 575,001,736 0.2905 -57.00%
2008-09-30 0 21 1.000 0.940 1.000 104,492,451 0.617 0.580 0.617 0.506 1.048 150,854,700 0.6927 -42.42%
2008-08-29 0 19 1.780 1.780 1.790 187,939,250 1.072 1.072 1.078 0.891 1.192 185,767,726 1.0117 -10.10%
2008-07-31 0 22 1.980 1.960 1.980 301,851,510 1.192 1.180 1.192 1.096 1.590 239,684,573 1.2594 -25.84%
2008-06-30 0 20 2.670 2.670 2.680 821,242,179 1.608 1.608 1.614 1.554 1.957 460,048,448 1.7851 -12.17%
2008-05-30 2 19 3.040 3.030 3.040 2,659,614,819 1.831 1.825 1.831 1.758 1.999 1,418,887,897 1.8744

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top