Pou Sheng International (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03813  2008-06-06    
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 0.470 0.470 0.475 9,794,781 0.470 0.470 0.475 0.445 0.475 21,380,468 0.4581 3.30%
2025-11-28 0 20 0.455 0.450 0.460 10,922,810 0.455 0.450 0.460 0.450 0.485 23,173,772 0.4713 -4.21%
2025-10-31 0 20 0.475 0.475 0.480 11,954,837 0.475 0.475 0.480 0.470 0.500 24,739,545 0.4832 -4.04%
2025-09-30 0 22 0.495 0.490 0.495 11,549,603 0.495 0.490 0.495 0.477 0.500 23,437,271 0.4928 -0.31%
2025-08-29 0 21 0.520 0.510 0.520 22,947,589 0.497 0.487 0.497 0.473 0.506 46,793,202 0.4904 4.00%
2025-07-31 0 22 0.500 0.500 0.510 50,930,309 0.477 0.477 0.487 0.468 0.535 102,381,306 0.4975 -7.41%
2025-06-30 0 21 0.540 0.530 0.540 32,530,521 0.516 0.506 0.516 0.444 0.535 66,562,793 0.4887 13.68%
2025-05-30 0 20 0.475 0.475 0.480 23,677,494 0.454 0.454 0.458 0.422 0.477 53,693,919 0.4410 4.17%
2025-04-30 0 19 0.475 0.475 0.480 21,454,405 0.435 0.435 0.440 0.422 0.541 47,826,681 0.4486 -13.64%
2025-03-31 0 21 0.550 0.550 0.570 29,464,449 0.504 0.504 0.523 0.504 0.623 53,645,145 0.5492 -1.79%
2025-02-28 0 20 0.560 0.560 0.570 15,305,906 0.513 0.513 0.523 0.454 0.559 30,556,139 0.5009 12.00%
2025-01-28 0 19 0.500 0.500 0.510 5,171,982 0.458 0.458 0.468 0.440 0.477 11,468,860 0.4510 0.00%
2024-12-31 0 20 0.500 0.495 0.500 11,334,257 0.458 0.454 0.458 0.445 0.504 24,214,964 0.4681 -7.41%
2024-11-29 0 21 0.540 0.540 0.560 11,244,676 0.495 0.495 0.513 0.468 0.550 22,111,106 0.5086 -6.90%
2024-10-31 0 21 0.580 0.580 0.590 24,652,340 0.532 0.532 0.541 0.504 0.587 44,970,612 0.5482 1.75%
2024-09-30 0 19 0.570 0.560 0.570 30,408,271 0.523 0.513 0.523 0.449 0.568 61,966,578 0.4907 3.90%
2024-08-30 0 22 0.590 0.590 0.600 4,821,672 0.503 0.503 0.511 0.486 0.580 9,274,201 0.5199 0.00%
2024-07-31 0 22 0.590 0.590 0.600 36,386,097 0.503 0.503 0.511 0.494 0.537 69,525,802 0.5233 -3.28%
2024-06-28 0 19 0.610 0.610 0.620 8,153,305 0.520 0.520 0.528 0.511 0.563 15,273,782 0.5338 -6.15%
2024-05-31 0 21 0.650 0.650 0.660 19,477,085 0.554 0.554 0.563 0.527 0.578 35,167,037 0.5538 0.28%
2024-04-30 0 20 0.660 0.660 0.670 10,821,485 0.552 0.552 0.561 0.502 0.569 20,295,469 0.5332 -1.49%
2024-03-28 0 20 0.670 0.660 0.670 19,991,881 0.561 0.552 0.561 0.486 0.603 35,957,225 0.5560 19.64%
2024-02-29 0 19 0.560 0.560 0.590 2,726,195 0.469 0.469 0.494 0.469 0.536 5,585,680 0.4881 -5.08%
2024-01-31 0 22 0.590 0.600 0.610 5,674,896 0.494 0.502 0.511 0.486 0.594 10,308,441 0.5505 -13.24%
2023-12-29 0 19 0.680 0.680 0.690 17,896,900 0.569 0.569 0.578 0.536 0.578 31,692,832 0.5647 -1.45%
2023-11-30 0 22 0.690 0.670 0.690 29,048,035 0.578 0.561 0.578 0.544 0.586 51,509,953 0.5639 2.99%
2023-10-31 0 20 0.670 0.670 0.680 10,932,033 0.561 0.561 0.569 0.527 0.578 19,762,151 0.5532 -1.47%
2023-09-29 0 19 0.680 0.670 0.680 31,799,666 0.569 0.561 0.569 0.511 0.578 58,538,400 0.5432 6.05%
2023-08-31 0 23 0.660 0.650 0.660 112,687,504 0.537 0.529 0.537 0.512 0.594 202,717,486 0.5559 -8.33%
2023-07-31 0 20 0.720 0.720 0.730 60,344,033 0.586 0.586 0.594 0.447 0.602 122,196,091 0.4938 22.03%
2023-06-30 0 21 0.590 0.580 0.590 83,002,454 0.480 0.472 0.480 0.447 0.586 155,959,970 0.5322 -14.49%
2023-05-31 0 21 0.690 0.680 0.690 89,665,791 0.561 0.553 0.561 0.521 0.732 150,938,545 0.5941 6.15%
2023-04-28 0 17 0.650 0.650 0.670 17,649,768 0.529 0.529 0.545 0.504 0.610 31,976,266 0.5520 -1.52%
2023-03-31 0 23 0.660 0.660 0.680 25,012,957 0.537 0.537 0.553 0.529 0.691 42,139,295 0.5936 -21.43%
2023-02-28 0 20 0.840 0.810 0.840 17,821,165 0.683 0.659 0.683 0.659 0.789 24,647,356 0.7230 -10.64%
2023-01-31 0 18 0.940 0.940 0.970 29,947,184 0.764 0.764 0.789 0.586 0.870 40,804,765 0.7339 25.33%
2022-12-30 0 20 0.750 0.740 0.750 39,741,097 0.610 0.602 0.610 0.447 1.220 57,955,826 0.6857 38.89%
2022-11-30 0 22 0.540 0.540 0.560 17,170,559 0.439 0.439 0.455 0.321 0.472 45,561,817 0.3769 36.71%
2022-10-31 0 20 0.395 0.395 0.400 9,162,103 0.321 0.321 0.325 0.309 0.431 25,057,931 0.3656 -21.00%
2022-09-30 0 21 0.500 0.500 0.510 28,178,289 0.407 0.407 0.415 0.403 0.651 56,991,773 0.4944 -36.71%
2022-08-31 0 23 0.790 0.790 0.810 8,766,767 0.642 0.642 0.659 0.618 0.699 13,399,872 0.6542 -8.14%
2022-07-29 0 20 0.860 0.860 0.870 11,030,527 0.699 0.699 0.708 0.667 0.740 15,750,567 0.7003 -3.37%
2022-06-30 0 21 0.890 0.880 0.890 16,045,129 0.724 0.716 0.724 0.651 0.764 23,202,253 0.6915 9.29%
2022-05-31 0 20 0.830 0.830 0.840 24,589,632 0.662 0.662 0.670 0.646 0.742 35,600,219 0.6907 -9.78%
2022-04-29 0 18 0.920 0.910 0.920 39,084,857 0.734 0.726 0.734 0.686 0.790 53,411,228 0.7318 2.22%
2022-03-31 0 23 0.900 0.890 0.900 76,993,101 0.718 0.710 0.718 0.559 0.950 106,027,420 0.7262 -21.74%
2022-02-28 0 17 1.150 1.130 1.150 55,685,169 0.918 0.902 0.918 0.894 1.077 55,882,643 0.9965 -8.00%
2022-01-31 0 21 1.250 1.250 1.260 56,715,186 0.997 0.997 1.005 0.854 1.037 60,593,560 0.9360 9.65%
2021-12-31 0 22 1.140 1.140 1.150 116,647,791 0.910 0.910 0.918 0.846 1.021 125,251,520 0.9313 3.64%
2021-11-30 0 22 1.100 1.100 1.110 91,200,248 0.878 0.878 0.886 0.878 1.133 94,179,586 0.9684 -16.03%
2021-10-29 0 18 1.310 1.290 1.310 50,357,822 1.045 1.029 1.045 1.013 1.157 47,372,748 1.0630 -0.76%
2021-09-30 0 21 1.320 1.310 1.320 69,390,036 1.053 1.045 1.053 1.021 1.253 60,997,091 1.1376 -15.92%
2021-08-31 0 22 1.570 1.550 1.570 88,246,333 1.253 1.237 1.253 1.205 1.436 68,749,472 1.2836 1.29%
2021-07-30 0 21 1.550 1.550 1.560 94,057,946 1.237 1.237 1.245 1.173 1.500 69,184,507 1.3595 -15.30%
2021-06-30 0 21 1.830 1.830 1.840 180,426,615 1.460 1.460 1.468 1.357 1.580 123,172,627 1.4648 -4.69%
2021-05-31 0 20 1.920 1.910 1.920 200,511,100 1.532 1.524 1.532 1.444 1.596 130,650,345 1.5347 1.59%
2021-04-30 0 19 1.890 1.890 1.900 165,822,050 1.508 1.508 1.516 1.365 1.604 112,120,810 1.4790 8.62%
2021-03-31 0 23 1.740 1.740 1.750 239,542,650 1.388 1.388 1.396 1.221 1.612 167,580,349 1.4294 3.57%
2021-02-26 0 18 1.680 1.650 1.680 77,143,239 1.341 1.317 1.341 1.301 1.428 57,162,330 1.3495 1.82%
2021-01-29 0 20 1.650 1.650 1.670 81,243,228 1.317 1.317 1.333 1.293 1.540 58,145,645 1.3972 -10.33%
2020-12-31 0 22 1.840 1.800 1.840 112,890,095 1.468 1.436 1.468 1.325 1.588 76,869,359 1.4686 -7.07%
2020-11-30 0 21 1.980 1.970 1.980 199,473,320 1.580 1.572 1.580 1.333 1.684 126,604,262 1.5756 11.86%
2020-10-30 0 18 1.770 1.770 1.780 95,945,256 1.412 1.412 1.420 1.396 1.612 63,481,576 1.5114 -9.69%
2020-09-30 0 22 1.960 1.950 1.960 384,192,630 1.564 1.556 1.564 1.396 1.867 247,491,293 1.5523 0.00%
2020-08-31 0 21 1.960 1.930 1.960 49,428,714 1.564 1.540 1.564 1.285 1.620 35,123,122 1.4073 15.98%
2020-07-31 0 22 1.690 1.690 1.700 81,798,893 1.349 1.349 1.357 1.341 1.516 56,740,690 1.4416 -5.06%
2020-06-30 0 21 1.780 1.780 1.790 115,153,427 1.420 1.420 1.428 1.181 1.540 80,714,477 1.4267 18.67%
2020-05-29 0 20 1.500 1.500 1.510 65,429,320 1.197 1.197 1.205 1.117 1.301 54,243,559 1.2062 -6.25%
2020-04-29 0 19 1.600 1.590 1.600 100,024,949 1.277 1.269 1.277 1.141 1.380 79,290,333 1.2615 1.27%
2020-03-31 0 22 1.580 1.570 1.580 104,297,763 1.261 1.253 1.261 0.934 1.636 77,840,778 1.3399 -20.60%
2020-02-28 0 20 1.990 1.980 1.990 125,998,157 1.588 1.580 1.588 1.556 1.843 73,451,714 1.7154 -14.22%
2020-01-31 0 20 2.320 2.310 2.320 183,505,226 1.851 1.843 1.851 1.827 2.242 88,737,329 2.0680 -5.69%
2019-12-31 0 20 2.460 2.460 2.470 110,257,885 1.963 1.963 1.971 1.883 2.115 54,278,912 2.0313 -6.11%
2019-11-29 0 21 2.620 2.610 2.620 175,217,236 2.091 2.083 2.091 2.075 2.370 77,438,794 2.2627 -11.49%
2019-10-31 0 21 2.960 2.940 2.960 284,373,241 2.362 2.346 2.362 1.835 2.362 133,362,452 2.1323 27.04%
2019-09-30 0 21 2.330 2.320 2.340 162,000,112 1.859 1.851 1.867 1.787 2.075 83,270,457 1.9455 -2.51%
2019-08-30 0 22 2.390 2.380 2.390 323,109,577 1.907 1.899 1.907 1.612 2.035 176,313,924 1.8326 9.63%
2019-07-31 0 22 2.180 2.170 2.190 132,827,383 1.740 1.732 1.748 1.420 2.139 77,415,217 1.7158 20.44%
2019-06-28 0 19 1.810 1.790 1.810 18,157,649 1.444 1.428 1.444 1.385 1.476 12,638,913 1.4366 1.42%
2019-05-31 0 21 1.810 1.790 1.810 39,104,394 1.424 1.408 1.424 1.298 1.463 28,280,044 1.3828 -1.63%
2019-04-30 0 19 1.840 1.830 1.840 78,640,413 1.448 1.440 1.448 1.314 1.542 53,783,430 1.4622 8.24%
2019-03-29 0 21 1.700 1.700 1.720 49,697,059 1.338 1.338 1.353 1.243 1.361 38,654,487 1.2857 6.25%
2019-02-28 0 17 1.600 1.590 1.600 36,006,270 1.259 1.251 1.259 1.164 1.275 29,136,522 1.2358 5.26%
2019-01-31 0 22 1.520 1.520 1.550 52,208,600 1.196 1.196 1.219 1.157 1.251 43,871,629 1.1900 0.66%
2018-12-31 0 19 1.510 1.500 1.510 41,352,489 1.188 1.180 1.188 1.157 1.188 35,235,831 1.1736 1.34%
2018-11-30 0 22 1.490 1.490 1.500 55,803,040 1.172 1.172 1.180 1.141 1.251 47,654,490 1.1710 0.00%
2018-10-31 0 21 1.490 1.490 1.510 59,069,493 1.172 1.172 1.188 1.157 1.235 49,878,779 1.1843 -4.49%
2018-09-28 0 19 1.560 1.550 1.560 45,381,500 1.227 1.219 1.227 1.164 1.259 37,826,260 1.1997 1.96%
2018-08-31 0 23 1.530 1.520 1.530 103,557,678 1.204 1.196 1.204 1.117 1.259 87,256,327 1.1868 -1.29%
2018-07-31 0 21 1.550 1.540 1.550 97,424,316 1.219 1.212 1.219 1.141 1.314 79,527,924 1.2250 3.33%
2018-06-29 0 20 1.500 1.500 1.510 172,364,322 1.180 1.180 1.188 1.078 1.212 150,901,778 1.1422 3.47%
2018-05-31 0 21 1.470 1.450 1.470 384,864,464 1.141 1.125 1.141 0.970 1.280 344,851,723 1.1160 12.21%
2018-04-30 1 19 1.310 1.300 1.310 1,261,168,039 1.016 1.009 1.016 0.885 1.575 1,168,218,058 1.0796 -34.17%
2018-03-29 0 21 1.990 1.990 2.000 190,081,090 1.544 1.544 1.552 1.529 1.560 122,941,971 1.5461 1.02%
2018-02-28 0 18 1.970 1.970 1.980 343,659,683 1.529 1.529 1.536 1.513 1.544 225,833,375 1.5217 0.51%
2018-01-31 0 22 1.960 1.960 1.970 1,328,048,760 1.521 1.521 1.529 0.861 1.567 930,007,382 1.4280 73.45%
2017-12-29 0 19 1.130 1.110 1.130 103,826,704 0.877 0.861 0.877 0.815 0.916 121,932,560 0.8515 -1.74%
2017-11-30 0 22 1.150 1.150 1.160 322,495,729 0.892 0.892 0.900 0.838 1.187 344,988,184 0.9348 -19.58%
2017-10-31 0 20 1.430 1.430 1.440 91,901,843 1.110 1.110 1.117 1.094 1.210 80,358,307 1.1437 0.00%
2017-09-29 0 21 1.430 1.420 1.430 125,155,675 1.110 1.102 1.110 1.063 1.156 114,189,636 1.0960 -1.38%
2017-08-31 0 22 1.450 1.440 1.450 186,673,714 1.125 1.117 1.125 1.055 1.241 162,538,545 1.1485 -6.45%
2017-07-31 0 21 1.550 1.540 1.550 217,257,115 1.203 1.195 1.203 1.102 1.311 180,872,943 1.2012 10.71%
2017-06-30 0 22 1.400 1.390 1.400 221,450,564 1.086 1.079 1.086 1.009 1.187 201,307,440 1.1001 -5.41%
2017-05-31 0 20 1.480 1.480 1.490 446,942,921 1.148 1.148 1.156 1.079 1.462 364,202,181 1.2272 -9.60%
2017-04-28 0 17 1.660 1.660 1.670 255,259,974 1.270 1.270 1.278 1.171 1.316 203,522,888 1.2542 1.84%
2017-03-31 0 23 1.630 1.630 1.640 569,594,866 1.247 1.247 1.255 1.194 1.530 415,373,073 1.3713 -13.76%
2017-02-28 0 20 1.890 1.880 1.890 435,724,433 1.446 1.439 1.446 1.293 1.584 298,153,983 1.4614 6.78%
2017-01-27 0 19 1.770 1.770 1.780 938,029,037 1.354 1.354 1.362 0.995 1.722 714,475,578 1.3129 -20.63%
2016-12-30 0 20 2.230 2.220 2.240 262,141,660 1.706 1.699 1.714 1.638 1.852 150,638,924 1.7402 -5.91%
2016-11-30 0 22 2.370 2.360 2.380 299,886,503 1.814 1.806 1.821 1.668 1.997 167,009,178 1.7956 -2.47%
2016-10-31 0 19 2.430 2.420 2.440 224,347,892 1.859 1.852 1.867 1.775 2.020 119,298,596 1.8806 -5.08%
2016-09-30 0 21 2.560 2.540 2.550 370,114,677 1.959 1.944 1.951 1.844 2.156 186,370,055 1.9859 -2.97%
2016-08-31 0 22 2.660 2.650 2.680 494,435,284 2.019 2.011 2.034 1.601 2.064 260,170,493 1.9004 19.82%
2016-07-29 0 20 2.220 2.210 2.220 170,584,289 1.685 1.677 1.685 1.639 1.852 98,759,001 1.7273 -0.89%
2016-06-30 0 21 2.240 2.230 2.240 392,065,972 1.700 1.693 1.700 1.556 1.799 232,471,718 1.6865 2.75%
2016-05-31 0 21 2.180 2.170 2.180 230,935,715 1.655 1.647 1.655 1.472 1.693 145,599,452 1.5861 4.81%
2016-04-29 0 20 2.080 2.070 2.080 240,257,588 1.579 1.571 1.579 1.268 1.624 162,326,182 1.4801 23.81%
2016-03-31 0 21 1.680 1.670 1.680 219,521,327 1.275 1.268 1.275 1.176 1.359 171,265,406 1.2818 2.44%
2016-02-29 0 18 1.640 1.620 1.640 157,657,887 1.245 1.230 1.245 1.009 1.245 140,188,933 1.1246 20.59%
2016-01-29 0 20 1.360 1.360 1.380 523,952,976 1.032 1.032 1.047 0.842 1.427 486,348,272 1.0773 -26.88%
2015-12-31 0 22 1.860 1.850 1.860 289,020,965 1.412 1.404 1.412 1.123 1.427 230,315,747 1.2549 25.68%
2015-11-30 0 21 1.480 1.480 1.510 170,864,245 1.123 1.123 1.146 0.926 1.146 161,133,138 1.0604 19.35%
2015-10-30 0 20 1.240 1.240 1.250 104,026,626 0.941 0.941 0.949 0.911 1.093 103,043,257 1.0095 -5.34%
2015-09-30 0 20 1.310 1.300 1.310 171,706,778 0.994 0.987 0.994 0.820 1.009 184,845,451 0.9289 12.93%
2015-08-31 0 21 1.160 1.150 1.160 178,228,399 0.880 0.873 0.880 0.736 0.926 219,173,775 0.8132 16.00%
2015-07-31 0 22 1.000 0.990 1.000 66,607,085 0.759 0.751 0.759 0.501 0.797 98,049,792 0.6793 11.11%
2015-06-30 0 22 0.900 0.890 0.900 75,251,237 0.683 0.676 0.683 0.630 0.812 104,074,889 0.7230 -3.23%
2015-05-29 0 19 0.930 0.920 0.930 108,113,270 0.706 0.698 0.706 0.463 0.736 178,439,317 0.6059 47.62%
2015-04-30 0 19 0.630 0.630 0.640 65,721,048 0.478 0.478 0.486 0.357 0.569 140,269,830 0.4685 18.87%
2015-03-31 0 22 0.530 0.530 0.550 26,337,779 0.402 0.402 0.417 0.376 0.471 63,024,746 0.4179 -14.52%
2015-02-27 0 18 0.620 0.610 0.620 7,390,860 0.471 0.463 0.471 0.440 0.478 16,089,763 0.4594 3.33%
2015-01-30 0 21 0.600 0.600 0.610 9,502,350 0.455 0.455 0.463 0.455 0.554 18,869,766 0.5036 -18.92%
2014-12-31 0 21 0.740 0.730 0.740 16,222,322 0.562 0.554 0.562 0.471 0.562 31,340,538 0.5176 -1.33%
2014-11-28 0 20 0.750 0.750 0.760 24,507,940 0.569 0.569 0.577 0.516 0.607 43,646,710 0.5615 5.63%
2014-10-31 0 21 0.710 0.700 0.710 30,201,840 0.539 0.531 0.539 0.478 0.569 56,115,222 0.5382 7.58%
2014-09-30 0 21 0.660 0.650 0.670 31,500,265 0.501 0.493 0.509 0.486 0.653 55,766,391 0.5649 -12.00%
2014-08-29 0 21 0.750 0.740 0.750 73,941,845 0.569 0.562 0.569 0.486 0.653 131,583,416 0.5619 10.29%
2014-07-31 0 22 0.680 0.660 0.680 78,774,724 0.516 0.501 0.516 0.410 0.569 158,900,110 0.4957 28.30%
2014-06-30 0 20 0.530 0.520 0.530 55,945,790 0.402 0.395 0.402 0.304 0.433 149,753,833 0.3736 26.19%
2014-05-30 0 20 0.420 0.410 0.425 84,175,618 0.319 0.311 0.323 0.250 0.361 282,296,416 0.2982 27.27%
2014-04-30 0 20 0.330 0.330 0.335 25,802,480 0.250 0.250 0.254 0.247 0.281 98,959,551 0.2607 -7.04%
2014-03-31 0 21 0.355 0.345 0.355 69,754,373 0.269 0.262 0.269 0.250 0.307 256,688,315 0.2717 0.00%
2014-02-28 0 19 0.355 0.350 0.360 30,407,941 0.269 0.266 0.273 0.250 0.311 106,740,596 0.2849 0.00%
2014-01-30 0 21 0.355 0.350 0.355 14,849,946 0.269 0.266 0.269 0.262 0.319 50,064,004 0.2966 -11.25%
2013-12-31 0 20 0.400 0.395 0.405 11,018,328 0.304 0.300 0.307 0.288 0.315 36,756,282 0.2998 -3.61%
2013-11-29 0 21 0.415 0.400 0.415 14,404,610 0.315 0.304 0.315 0.304 0.330 45,732,799 0.3150 1.22%
2013-10-31 0 21 0.410 0.405 0.410 11,037,902 0.311 0.307 0.311 0.304 0.364 33,378,814 0.3307 -13.68%
2013-09-30 0 20 0.475 0.465 0.475 17,300,190 0.361 0.353 0.361 0.262 0.361 58,944,303 0.2935 26.67%
2013-08-30 0 21 0.375 0.370 0.375 41,291,572 0.285 0.281 0.285 0.209 0.315 156,702,260 0.2635 29.31%
2013-07-31 0 22 0.290 0.285 0.290 10,326,975 0.220 0.216 0.220 0.205 0.288 45,808,460 0.2254 -10.77%
2013-06-28 0 19 0.325 0.325 0.330 7,575,482 0.247 0.247 0.250 0.224 0.296 27,992,063 0.2706 -15.58%
2013-05-31 0 21 0.385 0.380 0.390 20,598,285 0.292 0.288 0.296 0.281 0.349 63,183,857 0.3260 -14.44%
2013-04-30 0 20 0.450 0.450 0.455 9,342,537 0.342 0.342 0.345 0.342 0.376 26,128,925 0.3576 -5.26%
2013-03-28 0 20 0.475 0.475 0.510 8,913,028 0.361 0.361 0.387 0.357 0.395 23,549,903 0.3785 -5.00%
2013-02-28 0 17 0.500 0.490 0.500 13,533,290 0.379 0.372 0.379 0.364 0.440 33,187,441 0.4078 -9.09%
2013-01-31 0 22 0.550 0.540 0.550 54,351,142 0.417 0.410 0.417 0.349 0.448 134,918,951 0.4028 20.88%
2012-12-31 0 19 0.455 0.455 0.460 35,053,847 0.345 0.345 0.349 0.338 0.387 98,303,982 0.3566 -2.15%
2012-11-30 0 22 0.465 0.465 0.470 14,992,322 0.353 0.353 0.357 0.349 0.395 40,390,911 0.3712 -6.06%
2012-10-31 0 20 0.495 0.495 0.500 41,979,824 0.376 0.376 0.379 0.361 0.440 109,855,270 0.3821 4.21%
2012-09-28 0 20 0.475 0.475 0.480 25,741,872 0.361 0.361 0.364 0.334 0.425 68,464,231 0.3760 -16.67%
2012-08-31 0 23 0.570 0.500 0.570 12,657,035 0.433 0.379 0.433 0.364 0.486 30,732,211 0.4118 -8.06%
2012-07-31 0 21 0.620 0.580 0.620 10,070,645 0.471 0.440 0.471 0.425 0.539 20,412,734 0.4934 -1.59%
2012-06-29 0 21 0.630 0.630 0.640 4,251,264 0.478 0.478 0.486 0.463 0.516 8,728,985 0.4870 0.00%
2012-05-31 0 22 0.630 0.620 0.630 13,996,618 0.478 0.471 0.478 0.455 0.554 28,452,213 0.4919 -12.50%
2012-04-30 0 18 0.720 0.710 0.720 57,263,566 0.546 0.539 0.546 0.463 0.751 100,150,078 0.5718 -26.53%
2012-03-30 0 22 0.980 0.980 0.990 60,752,810 0.744 0.744 0.751 0.729 0.842 79,438,263 0.7648 -11.71%
2012-02-29 0 21 1.110 1.080 1.110 49,337,000 0.842 0.820 0.842 0.729 0.873 59,673,592 0.8268 14.43%
2012-01-31 0 18 0.970 0.950 0.970 16,428,180 0.736 0.721 0.736 0.713 0.797 21,910,642 0.7498 -1.02%
2011-12-30 0 20 0.980 0.960 0.990 26,214,308 0.744 0.729 0.751 0.698 0.812 34,477,576 0.7603 -4.85%
2011-11-30 0 22 1.030 1.030 1.040 26,495,440 0.782 0.782 0.789 0.736 0.911 32,317,867 0.8198 -14.17%
2011-10-31 0 20 1.200 1.200 1.210 133,345,217 0.911 0.911 0.918 0.736 0.926 164,046,673 0.8128 15.38%
2011-09-30 0 20 1.040 1.020 1.040 57,567,410 0.789 0.774 0.789 0.721 1.025 67,526,412 0.8525 -14.75%
2011-08-31 0 23 1.220 1.210 1.220 71,385,746 0.926 0.918 0.926 0.797 0.964 81,504,886 0.8758 0.00%
2011-07-29 0 20 1.220 1.210 1.220 67,437,745 0.926 0.918 0.926 0.865 1.040 72,814,348 0.9262 -9.63%
2011-06-30 0 21 1.350 1.340 1.350 119,905,507 1.025 1.017 1.025 0.972 1.101 113,371,430 1.0576 -2.88%
2011-05-31 0 20 1.390 1.370 1.400 113,977,940 1.055 1.040 1.063 0.896 1.070 115,338,019 0.9882 15.83%
2011-04-29 0 18 1.200 1.180 1.200 36,644,065 0.911 0.896 0.911 0.873 0.941 40,204,226 0.9114 -1.64%
2011-03-31 0 23 1.220 1.200 1.230 74,125,854 0.926 0.911 0.934 0.896 1.017 78,310,171 0.9466 -0.81%
2011-02-28 0 18 1.230 1.200 1.240 30,468,153 0.934 0.911 0.941 0.858 0.994 32,169,064 0.9471 -1.60%
2011-01-31 0 21 1.250 1.230 1.250 92,417,812 0.949 0.934 0.949 0.896 1.070 98,061,518 0.9424 -7.41%
2010-12-31 0 22 1.350 1.310 1.340 136,191,848 1.025 0.994 1.017 0.880 1.184 131,763,800 1.0336 -10.00%
2010-11-30 0 22 1.500 1.490 1.500 292,409,090 1.138 1.131 1.138 0.934 1.176 282,577,447 1.0348 21.95%
2010-10-29 0 20 1.230 1.220 1.230 174,191,443 0.934 0.926 0.934 0.789 0.964 197,162,869 0.8835 11.82%
2010-09-30 0 21 1.100 1.090 1.100 117,726,115 0.835 0.827 0.835 0.789 0.934 138,526,081 0.8498 2.80%
2010-08-31 0 22 1.070 1.060 1.070 114,014,064 0.812 0.805 0.812 0.774 0.896 137,504,636 0.8292 0.00%
2010-07-30 0 21 1.070 1.060 1.070 100,284,464 0.812 0.805 0.812 0.668 0.820 137,630,432 0.7287 18.89%
2010-06-30 0 21 0.900 0.900 0.910 91,078,690 0.683 0.683 0.691 0.645 0.767 128,363,933 0.7095 0.00%
2010-05-31 0 20 0.900 0.890 0.900 182,388,879 0.683 0.676 0.683 0.592 0.956 243,765,466 0.7482 -28.00%
2010-04-30 0 19 1.250 1.240 1.260 186,711,291 0.949 0.941 0.956 0.934 1.085 186,584,627 1.0007 -11.97%
2010-03-31 0 23 1.420 1.410 1.420 153,191,520 1.078 1.070 1.078 1.025 1.207 138,413,014 1.1068 1.43%
2010-02-26 0 18 1.400 1.400 1.410 88,032,318 1.063 1.063 1.070 0.911 1.154 85,028,375 1.0353 -2.78%
2010-01-29 0 20 1.440 1.420 1.440 779,204,421 1.093 1.078 1.093 0.873 1.290 724,304,954 1.0758 24.14%
2009-12-31 0 22 1.160 1.150 1.160 71,924,236 0.880 0.873 0.880 0.842 0.941 79,848,706 0.9008 -2.52%
2009-11-30 0 21 1.190 1.170 1.200 67,422,342 0.903 0.888 0.911 0.873 0.987 72,958,945 0.9241 -3.25%
2009-10-30 0 20 1.230 1.210 1.240 72,475,772 0.934 0.918 0.941 0.865 1.025 75,517,273 0.9597 0.82%
2009-09-30 0 22 1.220 1.200 1.220 84,310,078 0.926 0.911 0.926 0.896 1.025 87,368,984 0.9650 -9.63%
2009-08-31 0 21 1.350 1.340 1.350 311,623,449 1.025 1.017 1.025 0.956 1.176 294,367,308 1.0586 3.85%
2009-07-31 0 22 1.300 1.290 1.300 250,452,501 0.987 0.979 0.987 0.805 1.009 274,526,683 0.9123 12.07%
2009-06-30 0 22 1.160 1.140 1.160 309,350,563 0.880 0.865 0.880 0.789 1.085 339,563,121 0.9110 6.42%
2009-05-29 0 19 1.090 1.090 1.100 417,251,070 0.827 0.827 0.835 0.584 0.972 551,652,212 0.7564 41.56%
2009-04-30 0 20 0.770 0.770 0.780 138,499,166 0.584 0.584 0.592 0.524 0.630 236,613,671 0.5853 -4.94%
2009-03-31 0 22 0.810 0.810 0.820 97,740,545 0.615 0.615 0.622 0.531 0.638 164,526,717 0.5941 3.85%
2009-02-27 0 20 0.780 0.760 0.780 89,702,440 0.592 0.577 0.592 0.524 0.713 146,390,472 0.6128 1.30%
2009-01-30 1 18 0.770 0.760 0.770 226,821,514 0.584 0.577 0.584 0.531 0.805 327,149,348 0.6933 -7.23%
2008-12-31 0 21 0.830 0.820 0.830 273,231,693 0.630 0.622 0.630 0.433 0.744 489,897,850 0.5577 13.70%
2008-11-28 0 20 0.730 0.690 0.730 39,672,288 0.554 0.524 0.554 0.402 0.668 75,152,513 0.5279 -3.95%
2008-10-31 0 21 0.760 0.760 0.790 118,420,274 0.577 0.577 0.600 0.546 0.721 198,842,300 0.5955 -15.56%
2008-09-30 0 21 0.900 0.830 0.900 105,624,169 0.683 0.630 0.683 0.569 1.351 133,730,185 0.7898 -50.00%
2008-08-29 0 19 1.800 1.800 1.820 137,120,397 1.366 1.366 1.381 1.009 1.381 115,181,787 1.1905 2.86%
2008-07-31 0 22 1.750 1.750 1.760 257,018,386 1.328 1.328 1.336 1.214 1.814 178,663,336 1.4386 -27.08%
2008-06-30 0 16 2.400 2.370 2.400 1,252,674,238 1.822 1.799 1.822 1.594 2.262 643,959,519 1.9453

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top