Tianjin Binhai Teda Logistics (Group) Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08348  2008-04-30    
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 0.395 0.390 0.405 457,700 0.395 0.390 0.405 0.395 0.425 1,098,000 0.4168 -5.95%
2025-11-28 0 20 0.420 0.405 0.425 218,970 0.420 0.405 0.425 0.385 0.455 554,000 0.3953 -3.45%
2025-10-31 0 20 0.435 0.415 0.460 90,700 0.435 0.415 0.460 0.410 0.450 212,000 0.4278 -5.43%
2025-09-30 0 22 0.460 0.445 0.490 556,890 0.460 0.445 0.490 0.445 0.840 1,154,000 0.4826 -8.00%
2025-08-29 0 21 0.500 0.450 0.500 200,510 0.500 0.450 0.500 0.445 0.580 424,000 0.4729 8.70%
2025-07-31 0 22 0.460 0.450 0.460 181,030 0.460 0.450 0.460 0.440 0.520 394,000 0.4595 -2.13%
2025-06-30 0 21 0.470 0.420 0.470 201,280 0.470 0.420 0.470 0.405 0.470 470,389 0.4279 9.76%
2025-05-30 0 20 0.460 0.435 0.460 1,503,540 0.428 0.405 0.428 0.400 0.456 3,493,577 0.4304 -3.16%
2025-04-30 0 19 0.475 0.460 0.475 875,060 0.442 0.428 0.442 0.377 0.461 2,079,817 0.4207 0.00%
2025-03-31 0 21 0.475 0.430 0.475 540,610 0.442 0.400 0.442 0.400 0.540 1,244,023 0.4346 0.00%
2025-02-28 0 20 0.475 0.435 0.475 708,380 0.442 0.405 0.442 0.382 0.512 1,740,343 0.4070 14.46%
2025-01-28 0 19 0.415 0.415 0.465 1,025,260 0.386 0.386 0.433 0.382 0.400 2,612,663 0.3924 -1.19%
2024-12-31 0 20 0.420 0.420 0.445 2,673,630 0.391 0.391 0.414 0.279 0.475 6,609,006 0.4045 44.83%
2024-11-29 0 21 0.290 0.290 0.330 98,590 0.270 0.270 0.307 0.270 0.289 350,217 0.2815 1.75%
2024-10-31 0 21 0.285 0.285 0.310 745,700 0.265 0.265 0.289 0.251 0.307 2,728,686 0.2733 -5.00%
2024-09-30 0 19 0.300 0.236 0.300 718,820 0.279 0.220 0.279 0.213 0.279 3,265,829 0.2201 5.26%
2024-08-30 0 22 0.285 0.250 0.320 0 0.265 0.233 0.298 - - 0 - 0.00%
2024-07-31 0 22 0.285 0.265 0.320 108,350 0.265 0.247 0.298 0.261 0.298 397,486 0.2726 -2.73%
2024-06-28 0 19 0.293 0.260 0.320 2,520 0.273 0.242 0.298 0.273 0.273 9,240 0.2727 -1.56%
2024-05-31 0 21 0.320 0.305 0.325 123,830 0.277 0.264 0.281 0.251 0.277 473,529 0.2615 4.92%
2024-04-30 0 20 0.305 0.280 0.305 10,980 0.264 0.242 0.264 0.264 0.264 41,578 0.2641 -6.15%
2024-03-28 0 20 0.325 0.285 0.335 493,700 0.281 0.247 0.290 0.260 0.281 1,896,426 0.2603 -1.52%
2024-02-29 0 19 0.330 0.305 0.355 24,450 0.286 0.264 0.307 0.286 0.290 85,466 0.2861 -13.16%
2024-01-31 0 22 0.380 0.330 0.390 19,880 0.329 0.286 0.338 0.281 0.329 69,297 0.2869 16.92%
2023-12-29 0 19 0.325 0.300 0.360 70,610 0.281 0.260 0.312 0.281 0.294 247,159 0.2857 3.17%
2023-11-30 0 22 0.315 0.315 0.395 26,410 0.273 0.273 0.342 0.260 0.303 99,326 0.2659 -4.55%
2023-10-31 0 20 0.330 0.290 0.330 15,580 0.286 0.251 0.286 0.290 0.307 50,818 0.3066 24.53%
2023-09-29 0 19 0.265 0.241 0.300 79,320 0.229 0.209 0.260 0.216 0.264 314,146 0.2525 -13.11%
2023-08-31 0 23 0.305 0.300 0.315 402,530 0.264 0.260 0.273 0.260 0.294 1,492,194 0.2698 -7.58%
2023-07-31 0 20 0.330 0.310 0.340 196,730 0.286 0.268 0.294 0.264 0.338 651,391 0.3020 -7.04%
2023-06-30 0 21 0.355 0.310 0.355 78,230 0.307 0.268 0.307 0.277 0.316 256,399 0.3051 2.90%
2023-05-31 0 21 0.345 0.300 0.345 17,750 0.299 0.260 0.299 0.276 0.299 62,313 0.2849 5.30%
2023-04-28 0 17 0.360 0.330 0.380 60,910 0.284 0.260 0.299 0.272 0.284 220,821 0.2758 -5.26%
2023-03-31 0 23 0.380 0.330 0.380 146,830 0.299 0.260 0.299 0.221 0.307 606,623 0.2420 26.67%
2023-02-28 0 20 0.300 0.290 0.310 68,320 0.236 0.229 0.244 0.236 0.252 286,814 0.2382 0.00%
2023-01-31 0 18 0.300 0.295 0.325 110,600 0.236 0.232 0.256 0.236 0.256 456,871 0.2421 -1.64%
2022-12-30 0 20 0.305 0.305 0.335 128,050 0.240 0.240 0.264 0.217 0.264 548,245 0.2336 10.91%
2022-11-30 0 22 0.275 0.275 0.370 35,060 0.217 0.217 0.292 0.197 0.221 162,443 0.2158 -5.17%
2022-10-31 0 20 0.290 0.265 0.305 44,660 0.229 0.209 0.240 0.229 0.268 180,210 0.2478 0.00%
2022-09-30 0 21 0.290 0.280 0.305 72,220 0.229 0.221 0.240 0.229 0.268 309,657 0.2332 0.00%
2022-08-31 0 23 0.290 0.280 0.320 85,550 0.229 0.221 0.252 0.229 0.256 355,344 0.2408 -17.14%
2022-07-29 0 20 0.350 0.315 0.400 109,600 0.276 0.248 0.315 0.236 0.284 428,951 0.2555 6.06%
2022-06-30 0 21 0.330 0.305 0.330 709,840 0.260 0.240 0.260 0.232 0.260 2,977,277 0.2384 15.79%
2022-05-31 0 20 0.285 0.285 0.300 261,010 0.225 0.225 0.236 0.221 0.236 1,119,334 0.2332 -1.72%
2022-04-29 0 18 0.290 0.290 0.310 1,740 0.229 0.229 0.244 0.229 0.229 7,615 0.2285 -9.38%
2022-03-31 0 23 0.320 0.320 0.355 91,560 0.252 0.252 0.280 0.217 0.264 373,111 0.2454 -4.48%
2022-02-28 0 17 0.335 0.310 0.335 115,170 0.264 0.244 0.264 0.252 0.280 418,799 0.2750 -5.63%
2022-01-31 0 21 0.355 0.320 0.360 38,800 0.280 0.252 0.284 0.248 0.284 144,676 0.2682 7.58%
2021-12-31 0 22 0.330 0.330 0.340 147,350 0.260 0.260 0.268 0.240 0.295 555,860 0.2651 -5.71%
2021-11-30 0 22 0.350 0.325 0.360 2,184,010 0.276 0.256 0.284 0.232 0.315 7,997,783 0.2731 -2.78%
2021-10-29 0 18 0.360 0.320 0.360 700 0.284 0.252 0.284 0.276 0.276 2,538 0.2758 7.46%
2021-09-30 0 21 0.335 0.315 0.360 130,510 0.264 0.248 0.284 0.236 0.276 507,635 0.2571 8.06%
2021-08-31 0 22 0.310 0.300 0.330 335,580 0.244 0.236 0.260 0.244 0.280 1,335,079 0.2514 0.00%
2021-07-30 0 21 0.310 0.310 0.320 1,153,154 0.244 0.244 0.252 0.240 0.335 4,363,444 0.2643 0.00%
2021-06-30 0 21 0.310 0.310 0.335 639,980 0.244 0.244 0.264 0.240 0.280 2,639,700 0.2424 -11.43%
2021-05-31 0 20 0.350 0.350 0.360 100,330 0.276 0.276 0.284 0.252 0.288 375,650 0.2671 -6.67%
2021-04-30 0 19 0.375 0.330 0.375 642,570 0.295 0.260 0.295 0.240 0.327 2,380,806 0.2699 20.97%
2021-03-31 0 23 0.310 0.305 0.325 305,810 0.244 0.240 0.256 0.240 0.288 1,241,167 0.2464 -20.51%
2021-02-26 0 18 0.390 0.350 0.395 921,950 0.307 0.276 0.311 0.236 0.315 3,591,515 0.2567 8.33%
2021-01-29 0 20 0.360 0.340 0.400 901,490 0.284 0.268 0.315 0.236 0.299 3,441,762 0.2619 7.46%
2020-12-31 0 22 0.335 0.335 0.360 101,880 0.264 0.264 0.284 0.236 0.295 408,646 0.2493 8.06%
2020-11-30 0 21 0.310 0.305 0.350 305,360 0.244 0.240 0.276 0.225 0.307 1,271,625 0.2401 8.77%
2020-10-30 0 18 0.285 0.285 0.305 140,710 0.225 0.225 0.240 0.213 0.292 576,165 0.2442 -1.72%
2020-09-30 0 22 0.290 0.270 0.345 563,700 0.229 0.213 0.272 0.205 0.327 2,114,298 0.2666 3.57%
2020-08-31 0 21 0.280 0.270 0.320 187,290 0.221 0.213 0.252 0.213 0.252 827,444 0.2263 0.00%
2020-07-31 0 22 0.280 0.250 0.285 631,800 0.221 0.197 0.225 0.209 0.272 2,780,497 0.2272 -22.22%
2020-06-30 0 21 0.360 - 0.440 86,210 0.284 - 0.347 0.264 0.284 304,581 0.2830 0.00%
2020-05-29 0 20 0.360 0.290 0.360 0 0.284 0.229 0.284 - - 0 - 0.00%
2020-04-29 0 19 0.360 0.345 0.410 37,220 0.284 0.272 0.323 0.264 0.307 137,061 0.2716 -7.69%
2020-03-31 0 22 0.390 0.390 0.470 558,060 0.307 0.307 0.370 0.307 0.315 1,814,794 0.3075 -7.14%
2020-02-28 0 20 0.420 0.400 0.420 1,100,700 0.331 0.315 0.331 0.307 0.378 3,477,297 0.3165 3.70%
2020-01-31 0 20 0.405 0.400 0.510 1,143,180 0.319 0.315 0.402 0.307 0.378 3,604,205 0.3172 3.85%
2019-12-31 0 20 0.390 0.370 0.480 56,700 0.307 0.292 0.378 0.299 0.315 185,287 0.3060 -4.88%
2019-11-29 0 21 0.410 0.370 0.500 91,300 0.323 0.292 0.394 0.276 0.528 269,046 0.3393 -9.89%
2019-10-31 0 21 0.455 0.455 0.490 18,060 0.359 0.359 0.386 0.323 0.378 50,763 0.3558 2.25%
2019-09-30 0 21 0.445 0.440 0.540 9,920 0.351 0.347 0.426 0.347 0.394 27,920 0.3553 -9.18%
2019-08-30 0 22 0.490 0.450 0.490 55,240 0.386 0.355 0.386 0.355 0.441 152,290 0.3627 -10.91%
2019-07-31 0 22 0.550 0.550 - 8,450 0.433 0.433 - 0.351 0.394 22,844 0.3699 7.84%
2019-06-28 0 19 0.510 0.500 0.530 116,810 0.402 0.394 0.418 0.366 0.457 279,199 0.4184 5.15%
2019-05-31 0 21 0.485 0.485 0.500 163,410 0.382 0.382 0.394 0.382 0.457 403,569 0.4049 -16.38%
2019-04-30 0 19 0.580 0.540 0.580 2,137,760 0.457 0.426 0.457 0.410 0.496 4,721,002 0.4528 -14.71%
2019-03-29 0 21 0.680 0.630 0.680 1,086,720 0.536 0.496 0.536 0.473 0.583 2,253,898 0.4822 11.48%
2019-02-28 0 17 0.610 0.610 0.650 582,040 0.481 0.481 0.512 0.457 0.622 1,208,170 0.4818 -7.58%
2019-01-31 0 22 0.660 0.580 0.660 29,160 0.520 0.457 0.520 0.426 0.536 65,992 0.4419 20.00%
2018-12-31 0 19 0.550 0.470 0.660 322,540 0.433 0.370 0.520 0.426 0.512 741,146 0.4352 1.85%
2018-11-30 0 22 0.540 0.480 0.540 264,680 0.426 0.378 0.426 0.410 0.559 621,852 0.4256 -10.00%
2018-10-31 0 21 0.600 0.570 0.800 75,660 0.473 0.449 0.630 0.402 0.591 170,058 0.4449 0.00%
2018-09-28 0 19 0.600 0.560 0.750 362,940 0.473 0.441 0.591 0.465 0.544 708,150 0.5125 -23.08%
2018-08-31 0 23 0.780 0.670 1.150 112,420 0.615 0.528 0.906 0.591 0.630 187,825 0.5985 -7.14%
2018-07-31 0 21 0.840 0.740 0.840 97,120 0.662 0.583 0.662 0.567 0.701 157,367 0.6172 0.00%
2018-06-29 0 20 0.840 0.840 0.900 462,360 0.662 0.662 0.709 0.615 0.749 632,005 0.7316 -10.64%
2018-05-31 0 21 0.940 0.920 1.090 505,960 0.741 0.725 0.859 0.717 0.764 682,769 0.7410 -8.74%
2018-04-30 0 19 1.030 0.990 1.050 572,500 0.812 0.780 0.827 0.788 0.827 710,688 0.8056 -1.90%
2018-03-29 0 21 1.050 1.030 1.050 117,280 0.827 0.812 0.827 0.827 0.906 139,600 0.8401 -4.55%
2018-02-28 0 18 1.100 1.010 1.120 387,100 0.867 0.796 0.883 0.788 0.906 456,871 0.8473 -3.51%
2018-01-31 0 22 1.140 1.050 1.150 831,940 0.898 0.827 0.906 0.843 0.938 951,815 0.8741 -5.00%
2017-12-29 0 19 1.200 1.150 1.200 555,720 0.946 0.906 0.946 0.890 0.946 614,238 0.9047 -4.00%
2017-11-30 0 22 1.250 1.180 1.290 342,120 0.985 0.930 1.016 0.914 1.040 350,268 0.9767 -5.30%
2017-10-31 0 20 1.320 1.220 1.320 391,220 1.040 0.961 1.040 0.922 1.048 411,184 0.9514 1.54%
2017-09-29 0 21 1.300 1.230 1.300 82,280 1.024 0.969 1.024 0.953 1.024 83,760 0.9823 -6.47%
2017-08-31 0 22 1.390 1.180 1.390 416,020 1.095 0.930 1.095 0.993 1.174 408,646 1.0180 6.11%
2017-07-31 0 21 1.310 1.300 1.390 436,400 1.032 1.024 1.095 1.016 1.111 416,260 1.0484 0.77%
2017-06-30 0 22 1.300 1.300 1.340 657,840 1.024 1.024 1.056 1.009 1.095 626,929 1.0493 -5.11%
2017-05-31 0 20 1.370 1.310 1.380 234,280 1.080 1.032 1.087 0.938 1.103 229,411 1.0212 3.27%
2017-04-28 0 17 1.360 1.360 1.370 5,663,060 1.045 1.045 1.053 0.999 1.422 4,925,698 1.1497 0.00%
2017-03-31 0 23 1.360 1.360 1.400 1,418,440 1.045 1.045 1.076 0.992 1.091 1,373,887 1.0324 -2.86%
2017-02-28 0 20 1.400 1.380 1.450 287,840 1.076 1.061 1.115 1.015 1.122 277,119 1.0387 2.94%
2017-01-27 0 19 1.360 1.330 1.470 142,540 1.045 1.022 1.130 1.045 1.153 135,307 1.0535 -2.16%
2016-12-30 0 20 1.390 1.390 1.420 830,820 1.068 1.068 1.091 0.976 1.122 801,434 1.0367 -0.71%
2016-11-30 0 22 1.400 1.400 1.440 555,240 1.076 1.076 1.107 0.992 1.222 533,422 1.0409 5.26%
2016-10-31 0 19 1.330 1.330 1.340 727,860 1.022 1.022 1.030 0.984 1.437 692,148 1.0516 -5.67%
2016-09-30 0 21 1.410 1.310 1.410 551,340 1.084 1.007 1.084 1.030 1.161 520,412 1.0594 1.44%
2016-08-31 0 22 1.390 1.390 1.500 389,253 1.068 1.068 1.153 1.022 1.191 356,612 1.0915 -6.08%
2016-07-29 0 20 1.480 1.430 1.480 1,663,500 1.138 1.099 1.138 1.122 1.230 1,366,081 1.2177 -7.50%
2016-06-30 0 21 1.600 1.370 1.600 1,515,800 1.230 1.053 1.230 1.076 1.307 1,204,753 1.2582 14.29%
2016-05-31 0 21 1.400 1.400 1.450 561,840 1.076 1.076 1.115 1.015 1.315 453,901 1.2378 -15.77%
2016-04-29 0 20 1.700 1.700 1.890 1,811,960 1.278 1.278 1.420 1.157 1.420 1,447,789 1.2515 9.68%
2016-03-31 0 21 1.550 1.550 1.600 2,588,460 1.165 1.165 1.202 1.015 1.247 2,264,831 1.1429 11.51%
2016-02-29 0 18 1.390 1.230 1.450 960,760 1.045 0.924 1.090 0.827 1.090 966,080 0.9945 6.92%
2016-01-29 0 20 1.300 1.120 1.400 1,551,630 0.977 0.842 1.052 0.962 1.127 1,495,693 1.0374 -12.75%
2015-12-31 0 22 1.490 1.480 1.630 1,467,660 1.120 1.112 1.225 1.007 1.240 1,328,027 1.1051 -4.49%
2015-11-30 0 21 1.560 1.370 1.590 298,740 1.172 1.030 1.195 0.977 1.248 262,815 1.1367 1.04%
2015-10-30 0 20 1.580 1.380 1.580 40,840 1.160 1.013 1.160 1.065 1.182 35,406 1.1535 6.76%
2015-09-30 0 20 1.480 1.330 1.480 187,000 1.087 0.977 1.087 0.925 1.285 187,923 0.9951 5.71%
2015-08-31 0 21 1.400 1.260 1.720 404,180 1.028 0.925 1.263 0.903 1.212 403,392 1.0020 -13.22%
2015-07-31 0 22 1.650 1.460 1.770 4,643,420 1.185 1.048 1.271 0.890 1.328 4,234,155 1.0967 -9.84%
2015-06-30 12 22 1.830 1.720 1.830 15,347,280 1.314 1.235 1.314 1.292 1.508 11,206,582 1.3695 4.57%
2015-05-29 19 19 - - - 0 1.256 - - - - 0 - 0.00%
2015-04-30 19 19 - - - 0 1.256 - - - - 0 - 0.00%
2015-03-31 1 22 - - - 1,828,440 1.256 - - 1.120 1.256 1,596,165 1.1455 10.06%
2015-02-27 0 18 1.590 1.570 1.650 1,370,980 1.142 1.127 1.185 1.098 1.185 1,192,249 1.1499 1.92%
2015-01-30 0 21 1.560 1.540 1.630 1,310,440 1.120 1.106 1.170 1.077 1.235 1,143,509 1.1460 -3.48%
2014-12-31 0 21 1.680 1.600 1.680 5,848,440 1.160 1.105 1.160 1.105 1.299 5,121,998 1.1418 1.82%
2014-11-28 0 20 1.650 1.650 1.750 6,424,700 1.140 1.140 1.209 1.133 1.299 5,310,200 1.2099 -7.82%
2014-10-31 0 21 1.790 1.760 1.800 2,129,700 1.236 1.216 1.243 1.167 1.312 1,745,938 1.2198 5.29%
2014-09-30 0 21 1.700 1.630 1.780 1,649,960 1.174 1.126 1.230 1.119 1.312 1,360,847 1.2125 -5.56%
2014-08-29 0 21 1.800 1.720 1.850 1,770,460 1.243 1.188 1.278 1.174 1.292 1,392,697 1.2712 2.86%
2014-07-31 0 22 1.750 1.730 1.840 994,000 1.209 1.195 1.271 1.174 1.243 822,299 1.2088 2.94%
2014-06-30 0 20 1.700 1.700 1.880 247,420 1.174 1.174 1.299 1.157 1.232 208,140 1.1887 -4.14%
2014-05-30 0 20 1.800 1.760 1.880 644,520 1.225 1.198 1.279 1.198 1.259 523,125 1.2321 -2.70%
2014-04-30 0 20 1.850 1.800 1.850 4,358,520 1.259 1.225 1.259 1.157 1.402 3,253,364 1.3397 4.52%
2014-03-31 0 21 1.770 1.770 1.790 1,812,240 1.205 1.205 1.218 1.157 1.245 1,501,779 1.2067 4.12%
2014-02-28 0 19 1.700 1.700 1.750 370,400 1.157 1.157 1.191 1.150 1.286 308,585 1.2003 0.00%
2014-01-30 0 21 1.700 1.650 1.880 4,940,060 1.157 1.123 1.279 1.140 1.422 3,951,563 1.2502 2.68%
2013-12-31 0 20 1.680 1.530 1.770 550,640 1.127 1.026 1.187 1.086 1.241 490,588 1.1224 1.20%
2013-11-29 0 21 1.660 1.630 1.850 950,380 1.113 1.093 1.241 1.060 1.228 827,838 1.1480 -1.98%
2013-10-31 0 21 1.730 1.730 1.790 1,425,720 1.136 1.136 1.175 1.077 1.155 1,267,349 1.1250 5.49%
2013-09-30 0 20 1.640 1.620 1.680 1,026,600 1.077 1.064 1.103 0.985 1.182 965,744 1.0630 3.80%
2013-08-30 0 21 1.580 1.500 1.650 852,960 1.037 0.985 1.083 0.991 1.083 843,884 1.0108 -7.60%
2013-07-31 0 22 1.710 1.510 1.740 3,814,980 1.123 0.991 1.142 0.833 1.182 3,516,798 1.0848 28.86%
2013-06-28 0 19 1.360 1.340 1.610 4,439,840 0.871 0.858 1.031 0.833 1.006 4,623,878 0.9602 -12.26%
2013-05-31 0 21 1.550 1.550 1.650 1,818,380 0.993 0.993 1.057 0.833 1.057 1,892,012 0.9611 22.05%
2013-04-30 0 20 1.270 1.240 1.370 1,147,200 0.814 0.794 0.878 0.801 0.929 1,339,395 0.8565 -5.93%
2013-03-28 0 20 1.350 1.350 1.390 1,209,980 0.865 0.865 0.890 0.833 0.929 1,395,593 0.8670 5.47%
2013-02-28 0 17 1.280 1.250 1.440 774,020 0.820 0.801 0.922 0.820 0.852 927,273 0.8347 3.23%
2013-01-31 0 22 1.240 1.220 1.290 1,941,714 0.794 0.782 0.826 0.775 0.833 2,386,714 0.8136 -4.62%
2012-12-31 0 19 1.300 1.230 1.310 1,112,400 0.833 0.788 0.839 0.769 0.833 1,401,981 0.7934 2.60%
2012-11-30 0 22 1.330 1.280 1.370 1,133,500 0.812 0.781 0.836 0.787 0.879 1,386,242 0.8177 2.31%
2012-10-31 0 20 1.300 1.220 1.450 481,980 0.793 0.745 0.885 0.769 0.799 619,385 0.7782 4.00%
2012-09-28 0 20 1.250 1.220 1.290 634,700 0.763 0.745 0.787 0.708 0.824 819,292 0.7747 -7.41%
2012-08-31 0 23 1.350 1.220 1.350 141,700 0.824 0.745 0.824 0.806 0.854 170,413 0.8315 -3.57%
2012-07-31 0 21 1.400 1.400 1.490 101,880 0.854 0.854 0.909 0.793 0.799 127,810 0.7971 -1.13%
2012-06-29 0 21 1.416 1.300 1.500 14,800 0.864 0.793 0.915 0.888 0.888 16,670 0.8878 5.15%
2012-05-31 0 22 1.370 1.230 1.640 407,940 0.822 0.738 0.984 0.720 0.870 476,763 0.8556 -2.14%
2012-04-30 0 18 1.400 1.260 1.600 31,180 0.840 0.756 0.960 0.840 0.840 36,674 0.8502 0.00%
2012-03-30 0 22 1.400 1.400 1.600 1,641,340 0.840 0.840 0.960 0.780 0.984 1,930,391 0.8503 -17.16%
2012-02-29 0 21 1.690 1.600 1.700 444,260 1.014 0.960 1.020 0.942 1.044 453,425 0.9798 7.64%
2012-01-31 0 18 1.570 1.560 1.750 303,940 0.942 0.936 1.050 0.942 1.020 313,397 0.9698 -6.55%
2011-12-30 0 20 1.680 - 1.720 208,060 1.008 - 1.032 1.008 1.080 203,374 1.0230 -4.55%
2011-11-30 0 22 1.760 1.600 1.760 236,000 1.056 0.960 1.056 0.990 1.056 230,047 1.0259 0.57%
2011-10-31 0 20 1.750 - 1.790 313,480 1.050 - 1.074 0.960 1.020 316,731 0.9897 7.65%
2011-09-30 0 20 1.650 1.600 1.650 444,320 0.975 0.946 0.975 0.946 1.005 446,687 0.9947 -2.94%
2011-08-31 0 23 1.700 1.600 1.790 576,030 1.005 0.946 1.058 0.928 1.040 572,741 1.0057 -3.41%
2011-07-29 0 20 1.760 1.760 1.820 562,620 1.040 1.040 1.076 0.999 1.076 534,671 1.0523 -6.88%
2011-06-30 0 21 1.890 1.770 1.890 1,607,520 1.117 1.046 1.117 1.017 1.117 1,522,797 1.0556 3.85%
2011-05-31 0 20 1.820 1.820 1.900 1,431,320 1.076 1.076 1.123 1.058 1.123 1,326,525 1.0790 -4.71%
2011-04-29 0 18 1.910 1.850 1.930 2,306,940 1.129 1.093 1.141 1.005 1.164 2,057,467 1.1213 3.80%
2011-03-31 0 23 1.840 1.850 1.940 8,692,500 1.087 1.093 1.147 0.952 1.206 7,635,133 1.1385 -2.13%
2011-02-28 0 18 1.880 1.880 1.920 3,224,020 1.111 1.111 1.135 1.093 1.152 2,869,626 1.1235 -2.08%
2011-01-31 0 21 1.920 1.890 1.920 7,472,920 1.135 1.117 1.135 1.046 1.158 6,693,537 1.1164 5.49%
2010-12-31 0 22 1.820 1.800 1.820 13,893,080 1.076 1.064 1.076 1.040 1.241 11,928,574 1.1647 -3.70%
2010-11-30 0 22 1.890 1.860 1.950 7,868,120 1.117 1.099 1.152 1.058 1.170 7,048,856 1.1162 5.59%
2010-10-29 0 20 1.790 1.780 1.790 8,945,660 1.058 1.052 1.058 0.952 1.058 8,835,604 1.0125 9.15%
2010-09-30 0 21 1.640 1.640 1.650 8,332,260 0.969 0.969 0.975 0.904 1.005 8,713,781 0.9562 3.14%
2010-08-31 0 22 1.590 1.540 1.600 9,786,740 0.940 0.910 0.946 0.851 0.975 10,754,328 0.9100 -8.09%
2010-07-30 0 21 1.730 1.700 1.730 1,199,020 1.022 1.005 1.022 0.887 1.028 1,255,461 0.9550 8.81%
2010-06-30 0 21 1.590 1.460 1.600 638,920 0.940 0.863 0.946 0.810 0.940 751,246 0.8505 7.43%
2010-05-31 0 20 1.480 1.420 1.510 3,730,050 0.875 0.839 0.892 0.816 1.034 3,896,667 0.9572 -12.94%
2010-04-30 0 19 1.700 1.650 1.700 5,709,480 1.005 0.975 1.005 0.957 1.082 5,546,364 1.0294 2.41%
2010-03-31 0 23 1.660 1.620 1.720 6,719,620 0.981 0.957 1.017 0.804 1.040 7,473,547 0.8991 22.06%
2010-02-26 0 18 1.360 1.360 1.400 2,720,100 0.804 0.804 0.827 0.768 0.881 3,319,697 0.8194 -6.85%
2010-01-29 0 20 1.460 1.370 1.460 7,436,200 0.863 0.810 0.863 0.709 1.040 8,835,604 0.8416 18.70%
2009-12-31 0 22 1.230 1.230 1.250 1,901,020 0.727 0.727 0.739 0.656 0.786 2,549,028 0.7458 -0.54%
2009-11-30 0 21 1.280 1.270 1.300 4,498,280 0.731 0.725 0.742 0.628 0.759 6,469,482 0.6953 15.32%
2009-10-30 0 20 1.110 1.100 1.130 1,125,380 0.634 0.628 0.645 0.582 0.685 1,730,332 0.6504 -5.93%
2009-09-30 0 22 1.180 1.150 1.200 1,227,880 0.674 0.657 0.685 0.514 0.679 1,965,013 0.6249 11.32%
2009-08-31 0 21 1.060 1.060 1.130 683,880 0.605 0.605 0.645 0.605 0.794 950,982 0.7191 -18.46%
2009-07-31 0 22 1.300 1.300 1.420 1,772,245 0.742 0.742 0.811 0.640 0.828 2,493,745 0.7107 8.33%
2009-06-30 0 22 1.200 1.180 1.220 5,638,260 0.685 0.674 0.697 0.514 0.737 8,592,117 0.6562 12.15%
2009-05-29 0 19 1.070 1.070 1.080 7,522,880 0.611 0.611 0.617 0.497 0.611 14,420,605 0.5217 27.38%
2009-04-30 0 20 0.840 0.840 0.850 2,536,300 0.480 0.480 0.485 0.445 0.525 5,369,635 0.4723 5.00%
2009-03-31 0 22 0.800 0.720 0.800 1,145,360 0.457 0.411 0.457 0.428 0.514 2,444,883 0.4685 0.00%
2009-02-27 0 20 0.800 0.660 0.800 1,246,180 0.457 0.377 0.457 0.343 0.474 3,331,065 0.3741 -9.09%
2009-01-30 0 18 0.880 0.530 0.840 729,300 0.502 0.303 0.480 0.383 0.502 1,740,841 0.4189 18.92%
2008-12-31 0 21 0.740 0.650 0.740 1,744,700 0.423 0.371 0.423 0.303 0.457 4,592,036 0.3799 -5.13%
2008-11-28 0 20 0.780 0.700 0.780 1,973,320 0.445 0.400 0.445 0.400 0.463 4,182,221 0.4718 -8.24%
2008-10-31 0 21 0.850 0.500 0.900 2,244,180 0.485 0.285 0.514 0.314 0.942 4,164,707 0.5389 -44.81%
2008-09-30 0 21 1.540 0.630 1.550 1,294,800 0.879 0.360 0.885 0.719 0.919 1,607,738 0.8054 1.32%
2008-08-29 0 19 1.520 - 1.520 655,500 0.868 - 0.868 0.120 0.908 851,155 0.7701 -12.64%
2008-07-31 0 22 1.740 1.450 1.740 1,084,740 0.994 0.828 0.994 0.828 1.005 1,204,928 0.9003 4.19%
2008-06-30 0 20 1.670 1.540 1.670 8,777,600 0.954 0.879 0.954 0.828 1.113 9,383,726 0.9354 -12.11%
2008-05-30 0 20 1.900 1.860 1.900 45,176,970 1.085 1.062 1.085 1.028 1.268 38,245,952 1.1812 -9.95%
2008-04-30 0 1 2.110 2.070 2.110 35,183,820 1.205 1.182 1.205 1.182 1.427 29,429,663 1.1955

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top