A8 New Media Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00800  2008-06-12  2024-08-26  2024-09-25
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
2024-09-24 15 15 - - - 0 0.360 - - - - 0 - 0.00%
2024-08-30 4 22 - - - 24,096,797 0.360 - - 0.340 0.360 68,630,561 0.3511 4.35%
2024-07-31 0 22 0.345 0.340 0.345 20,992,050 0.345 0.340 0.345 0.320 0.350 63,390,000 0.3312 7.81%
2024-06-28 7 19 0.320 0.320 0.325 73,760,291 0.320 0.320 0.325 0.305 0.335 228,474,223 0.3228 133.58%
2024-05-31 4 21 - - - 646,632 0.137 - - 0.116 0.146 4,866,000 0.1329 12.30%
2024-04-30 0 20 0.122 0.120 0.122 2,408,170 0.122 0.120 0.122 0.111 0.135 20,896,000 0.1152 7.02%
2024-03-28 0 20 0.114 0.113 0.116 3,779,684 0.114 0.113 0.116 0.108 0.159 29,658,000 0.1274 -17.39%
2024-02-29 0 19 0.138 0.138 0.150 9,114,392 0.138 0.138 0.150 0.118 0.188 67,588,000 0.1349 12.20%
2024-01-31 0 22 0.123 0.123 0.149 3,959,778 0.123 0.123 0.149 0.123 0.199 26,468,020 0.1496 -20.13%
2023-12-29 0 19 0.154 0.154 0.162 5,395,158 0.154 0.154 0.162 0.142 0.208 32,310,000 0.1670 -19.37%
2023-11-30 0 22 0.191 0.189 0.195 1,559,213 0.191 0.189 0.195 0.178 0.203 8,342,875 0.1869 -1.04%
2023-10-31 0 20 0.193 0.180 0.195 555,842 0.193 0.180 0.195 0.170 0.200 3,108,000 0.1788 1.58%
2023-09-29 0 19 0.190 0.177 0.191 508,410 0.190 0.177 0.191 0.177 0.219 2,592,000 0.1961 -8.65%
2023-08-31 0 23 0.208 0.209 0.212 542,464 0.208 0.209 0.212 0.188 0.290 2,516,000 0.2156 6.12%
2023-07-31 0 20 0.196 0.196 0.200 116,504 0.196 0.196 0.200 0.189 0.206 582,000 0.2002 -3.45%
2023-06-30 0 21 0.203 0.203 0.205 1,150,404 0.203 0.203 0.205 0.180 0.222 5,840,000 0.1970 0.50%
2023-05-31 0 21 0.202 0.196 0.202 5,316,432 0.202 0.196 0.202 0.186 0.221 27,864,000 0.1908 -1.94%
2023-04-28 0 17 0.206 0.206 0.208 2,712,436 0.206 0.206 0.208 0.200 0.260 11,824,000 0.2294 -20.77%
2023-03-31 0 23 0.260 0.260 0.275 1,220,060 0.260 0.260 0.275 0.250 0.280 4,634,000 0.2633 -5.45%
2023-02-28 0 20 0.275 0.270 0.275 1,386,190 0.275 0.270 0.275 0.260 0.290 5,092,000 0.2722 5.77%
2023-01-31 0 18 0.260 0.250 0.265 5,297,412 0.260 0.250 0.265 0.242 0.310 19,748,000 0.2683 -13.33%
2022-12-30 0 20 0.300 0.290 0.300 10,956,670 0.300 0.290 0.300 0.280 0.430 33,034,000 0.3317 -7.69%
2022-11-30 0 22 0.325 0.310 0.325 7,692,340 0.325 0.310 0.325 0.290 0.345 24,108,000 0.3191 -4.41%
2022-10-31 0 20 0.340 0.330 0.340 20,385,040 0.340 0.330 0.340 0.320 0.405 52,780,000 0.3862 -13.92%
2022-09-30 0 21 0.395 0.380 0.395 41,097,610 0.395 0.380 0.395 0.350 0.405 104,292,000 0.3941 8.22%
2022-08-31 0 23 0.365 0.360 0.365 4,837,456 0.365 0.360 0.365 0.310 0.375 14,132,785 0.3423 5.80%
2022-07-29 0 20 0.345 0.340 0.345 18,927,174 0.345 0.340 0.345 0.295 0.400 52,562,190 0.3601 2.99%
2022-06-30 0 21 0.335 0.320 0.335 8,147,600 0.335 0.320 0.335 0.250 0.370 25,214,000 0.3231 1.52%
2022-05-31 0 20 0.330 0.315 0.335 2,803,850 0.330 0.315 0.335 0.290 0.335 8,951,000 0.3132 3.13%
2022-04-29 0 18 0.320 0.315 0.320 4,044,692 0.320 0.315 0.320 0.265 0.325 14,083,775 0.2872 14.29%
2022-03-31 0 23 0.280 0.270 0.280 10,132,618 0.280 0.270 0.280 0.270 0.340 33,452,150 0.3029 -12.50%
2022-02-28 0 17 0.320 0.315 0.320 3,894,165 0.320 0.315 0.320 0.310 0.385 11,330,083 0.3437 -14.67%
2022-01-31 0 21 0.375 0.375 0.380 44,620,360 0.375 0.375 0.380 0.330 0.420 113,788,000 0.3921 5.63%
2021-12-31 0 22 0.355 0.345 0.355 22,945,940 0.355 0.345 0.355 0.260 0.370 70,591,280 0.3251 31.48%
2021-11-30 0 22 0.270 0.260 0.270 16,891,742 0.270 0.260 0.270 0.235 0.320 59,978,000 0.2816 11.11%
2021-10-29 0 18 0.243 0.236 0.243 1,462,274 0.243 0.236 0.243 0.232 0.255 6,014,000 0.2431 -4.71%
2021-09-30 0 21 0.255 0.255 0.260 11,280,268 0.255 0.255 0.260 0.237 0.285 43,034,000 0.2621 4.94%
2021-08-31 0 22 0.243 0.234 0.243 12,889,732 0.243 0.234 0.243 0.212 0.249 55,728,000 0.2313 9.95%
2021-07-30 0 21 0.221 0.213 0.221 6,550,275 0.221 0.213 0.221 0.172 0.228 32,996,557 0.1985 7.80%
2021-06-30 0 21 0.205 0.199 0.205 3,058,123 0.205 0.199 0.205 0.189 0.213 15,410,088 0.1984 -0.97%
2021-05-31 0 20 0.207 0.203 0.207 3,256,886 0.207 0.203 0.207 0.200 0.224 15,520,000 0.2099 -6.76%
2021-04-30 0 19 0.222 0.216 0.222 6,324,678 0.222 0.216 0.222 0.211 0.244 27,808,000 0.2274 -3.06%
2021-03-31 0 23 0.229 0.227 0.231 38,980,456 0.229 0.227 0.231 0.221 0.305 147,614,000 0.2641 -10.20%
2021-02-26 0 18 0.255 0.250 0.255 117,809,876 0.255 0.250 0.255 0.167 0.380 427,230,000 0.2758 45.71%
2021-01-29 0 20 0.175 0.173 0.175 29,734,510 0.175 0.173 0.175 0.145 0.231 155,645,896 0.1910 17.45%
2020-12-31 0 22 0.149 0.148 0.149 1,258,823 0.149 0.148 0.149 0.147 0.160 8,225,200 0.1530 -4.49%
2020-11-30 0 21 0.156 0.156 0.158 2,565,879 0.156 0.156 0.158 0.150 0.165 16,284,630 0.1576 -5.45%
2020-10-30 0 18 0.165 0.165 0.166 5,119,840 0.165 0.165 0.166 0.154 0.196 30,226,000 0.1694 2.48%
2020-09-30 0 22 0.161 0.158 0.161 3,677,976 0.161 0.158 0.161 0.157 0.170 22,538,001 0.1632 -6.94%
2020-08-31 0 21 0.173 0.170 0.173 16,817,246 0.173 0.170 0.173 0.140 0.213 92,264,400 0.1823 15.33%
2020-07-31 0 22 0.150 0.152 0.154 7,810,776 0.150 0.152 0.154 0.136 0.178 51,288,000 0.1523 7.14%
2020-06-30 0 21 0.140 0.139 0.140 5,107,642 0.140 0.139 0.140 0.112 0.150 36,926,000 0.1383 14.75%
2020-05-29 0 20 0.122 0.122 0.130 688,354 0.122 0.122 0.130 0.121 0.157 4,970,800 0.1385 -16.44%
2020-04-29 0 19 0.146 0.135 0.146 958,358 0.146 0.135 0.146 0.110 0.150 7,448,000 0.1287 14.06%
2020-03-31 0 22 0.128 0.120 0.126 1,560,413 0.128 0.120 0.126 0.105 0.168 11,475,628 0.1360 -24.71%
2020-02-28 0 20 0.170 0.160 0.170 12,500,058 0.170 0.160 0.170 0.154 0.223 64,812,000 0.1929 3.03%
2020-01-31 0 20 0.165 0.154 0.165 1,318,686 0.165 0.154 0.165 0.150 0.172 7,998,000 0.1649 -1.20%
2019-12-31 0 20 0.167 0.161 0.167 1,580,206 0.167 0.161 0.167 0.151 0.175 9,702,000 0.1629 0.60%
2019-11-29 0 21 0.166 0.161 0.170 1,039,470 0.166 0.161 0.170 0.149 0.184 6,246,000 0.1664 3.75%
2019-10-31 0 21 0.160 0.160 0.172 2,352,402 0.160 0.160 0.172 0.156 0.188 13,650,000 0.1723 0.63%
2019-09-30 0 21 0.159 0.158 0.159 2,574,564 0.159 0.158 0.159 0.146 0.175 16,402,000 0.1570 -1.85%
2019-08-30 0 22 0.162 0.162 0.167 4,012,116 0.162 0.162 0.167 0.145 0.199 24,537,600 0.1635 -17.77%
2019-07-31 0 22 0.197 0.180 0.197 3,379,660 0.197 0.180 0.197 0.177 0.220 16,742,000 0.2019 -10.05%
2019-06-28 0 19 0.219 0.215 0.220 1,832,666 0.219 0.215 0.220 0.208 0.239 8,394,000 0.2183 -7.20%
2019-05-31 0 21 0.236 0.226 0.236 3,897,842 0.236 0.226 0.236 0.210 0.260 16,100,000 0.2421 -10.94%
2019-04-30 0 19 0.265 0.260 0.265 6,964,150 0.265 0.260 0.265 0.255 0.290 25,658,000 0.2714 -7.02%
2019-03-29 0 21 0.285 0.280 0.285 7,776,910 0.285 0.280 0.285 0.275 0.340 25,872,000 0.3006 -9.52%
2019-02-28 0 17 0.315 0.315 0.320 16,171,560 0.315 0.315 0.320 0.270 0.355 49,578,000 0.3262 14.55%
2019-01-31 0 22 0.275 0.270 0.280 5,162,670 0.275 0.270 0.280 0.260 0.285 19,054,905 0.2709 -1.79%
2018-12-31 0 19 0.280 0.275 0.285 7,343,690 0.280 0.275 0.285 0.270 0.345 23,848,000 0.3079 -1.75%
2018-11-30 0 22 0.285 0.280 0.295 2,325,260 0.285 0.280 0.295 0.275 0.310 8,053,200 0.2887 -1.72%
2018-10-31 0 21 0.290 0.275 0.290 5,317,270 0.290 0.275 0.290 0.270 0.330 17,756,000 0.2995 -10.77%
2018-09-28 0 19 0.325 0.320 0.330 5,972,810 0.325 0.320 0.330 0.320 0.350 17,833,000 0.3349 -8.45%
2018-08-31 0 23 0.355 0.350 0.355 14,042,560 0.355 0.350 0.355 0.335 0.390 38,180,000 0.3678 -6.58%
2018-07-31 0 21 0.380 0.380 0.390 28,816,950 0.380 0.380 0.390 0.380 0.455 69,720,000 0.4133 -3.80%
2018-06-29 0 20 0.395 0.395 0.400 24,026,190 0.395 0.395 0.400 0.385 0.470 55,626,000 0.4319 -8.14%
2018-05-31 0 21 0.430 0.430 0.435 13,295,483 0.430 0.430 0.435 0.420 0.460 30,421,740 0.4370 -1.15%
2018-04-30 0 19 0.435 0.435 0.440 17,958,700 0.435 0.435 0.440 0.410 0.475 40,550,000 0.4429 -7.45%
2018-03-29 0 21 0.470 0.465 0.475 89,893,550 0.470 0.465 0.475 0.430 0.530 183,600,000 0.4896 8.05%
2018-02-28 0 18 0.435 0.435 0.440 30,083,780 0.435 0.435 0.440 0.405 0.520 66,678,000 0.4512 -14.71%
2018-01-31 0 22 0.510 0.500 0.510 121,674,020 0.510 0.500 0.510 0.470 0.600 223,085,000 0.5454 6.25%
2017-12-29 0 19 0.480 0.475 0.480 72,140,255 0.480 0.475 0.480 0.430 0.510 155,267,000 0.4646 -3.03%
2017-11-30 0 22 0.495 0.485 0.495 646,473,596 0.495 0.485 0.495 0.485 0.800 966,731,950 0.6687 -10.00%
2017-10-31 0 20 0.550 0.550 0.560 106,523,647 0.550 0.550 0.560 0.430 0.570 206,284,834 0.5164 23.60%
2017-09-29 0 21 0.445 0.440 0.445 44,149,350 0.445 0.440 0.445 0.385 0.485 99,271,000 0.4447 15.58%
2017-08-31 0 22 0.385 0.385 0.390 19,975,670 0.385 0.385 0.390 0.380 0.445 48,968,000 0.4079 -13.48%
2017-07-31 0 21 0.445 0.440 0.445 19,827,110 0.445 0.440 0.445 0.435 0.465 44,164,000 0.4489 1.14%
2017-06-30 0 22 0.440 0.440 0.445 35,468,946 0.440 0.440 0.445 0.435 0.520 74,218,817 0.4779 -15.38%
2017-05-31 0 20 0.520 0.510 0.520 83,942,028 0.520 0.510 0.520 0.470 0.540 168,068,800 0.4995 -3.70%
2017-04-28 0 17 0.540 0.530 0.540 94,364,410 0.540 0.530 0.540 0.460 0.560 180,246,600 0.5235 8.00%
2017-03-31 0 23 0.500 0.490 0.500 111,598,566 0.500 0.490 0.500 0.440 0.610 211,841,400 0.5268 7.53%
2017-02-28 0 20 0.465 0.455 0.465 23,312,593 0.465 0.455 0.465 0.445 0.530 48,558,008 0.4801 2.20%
2017-01-27 0 19 0.455 0.455 0.465 6,009,720 0.455 0.455 0.465 0.435 0.470 13,178,000 0.4560 1.11%
2016-12-30 2 20 0.450 0.440 0.450 17,818,015 0.450 0.440 0.450 0.425 0.500 39,033,250 0.4565 -8.16%
2016-11-30 0 22 0.490 0.490 0.495 13,283,286 0.490 0.490 0.495 0.455 0.500 27,971,850 0.4749 3.16%
2016-10-31 0 19 0.475 0.470 0.475 32,193,930 0.475 0.470 0.475 0.460 0.550 63,446,000 0.5074 -6.86%
2016-09-30 0 21 0.510 0.500 0.510 31,130,532 0.510 0.500 0.510 0.500 0.580 58,232,200 0.5346 -3.77%
2016-08-31 0 22 0.530 0.520 0.530 55,687,280 0.530 0.520 0.530 0.435 0.570 109,392,000 0.5091 17.78%
2016-07-29 0 20 0.450 0.445 0.450 32,072,090 0.450 0.445 0.450 0.430 0.510 67,978,000 0.4718 -4.26%
2016-06-30 0 21 0.470 0.470 0.475 21,563,430 0.470 0.470 0.475 0.425 0.540 43,759,000 0.4928 -12.96%
2016-05-31 0 21 0.540 0.530 0.540 25,314,994 0.540 0.530 0.540 0.500 0.620 45,828,071 0.5524 -11.48%
2016-04-29 0 20 0.610 0.600 0.610 49,270,391 0.610 0.600 0.610 0.550 0.620 85,546,150 0.5760 7.02%
2016-03-31 0 21 0.570 0.560 0.570 74,716,051 0.570 0.560 0.570 0.560 0.630 126,316,722 0.5915 -1.72%
2016-02-29 0 18 0.580 0.580 0.590 63,604,142 0.580 0.580 0.590 0.570 0.680 101,882,608 0.6243 1.75%
2016-01-29 0 20 0.570 0.570 0.580 156,667,680 0.570 0.570 0.580 0.520 0.700 254,359,276 0.6159 -8.06%
2015-12-31 0 22 0.620 0.620 0.630 109,142,396 0.620 0.620 0.630 0.520 0.660 182,392,616 0.5984 8.77%
2015-11-30 0 21 0.570 0.570 0.590 106,748,150 0.570 0.570 0.590 0.570 0.760 154,161,000 0.6924 -14.93%
2015-10-30 0 20 0.670 0.670 0.700 195,342,141 0.670 0.670 0.700 0.650 0.790 268,676,478 0.7271 0.00%
2015-09-30 0 20 0.670 0.660 0.670 84,764,030 0.670 0.660 0.670 0.440 0.680 152,700,000 0.5551 36.73%
2015-08-31 0 21 0.490 0.485 0.500 141,616,320 0.490 0.485 0.500 0.390 0.750 274,234,000 0.5164 -26.87%
2015-07-31 3 22 0.670 0.650 0.670 332,578,245 0.670 0.650 0.670 0.380 0.900 471,605,150 0.7052 -19.28%
2015-06-30 0 22 0.830 0.830 0.850 317,726,643 0.830 0.830 0.850 0.740 1.240 317,678,100 1.0002 -12.63%
2015-05-29 0 19 0.950 0.930 0.950 225,641,750 0.950 0.930 0.950 0.900 1.190 218,567,000 1.0324 -15.18%
2015-04-30 0 19 1.120 1.100 1.120 356,555,955 1.120 1.100 1.120 0.720 1.160 398,596,219 0.8945 47.37%
2015-03-31 0 22 0.760 0.750 0.760 88,845,395 0.760 0.750 0.760 0.530 0.800 127,470,849 0.6970 33.33%
2015-02-27 0 18 0.570 0.560 0.570 5,037,296 0.570 0.560 0.570 0.510 0.580 9,319,600 0.5405 1.79%
2015-01-30 0 21 0.560 0.550 0.560 14,341,100 0.560 0.550 0.560 0.500 0.570 27,062,000 0.5299 3.70%
2014-12-31 0 21 0.540 0.530 0.540 28,771,460 0.540 0.530 0.540 0.500 0.690 48,316,000 0.5955 -20.59%
2014-11-28 0 20 0.680 0.670 0.680 24,891,860 0.680 0.670 0.680 0.670 0.770 34,356,000 0.7245 -10.53%
2014-10-31 0 21 0.760 0.760 0.770 40,071,560 0.760 0.760 0.770 0.720 0.800 52,912,000 0.7573 -1.30%
2014-09-30 0 21 0.770 0.760 0.770 75,245,037 0.770 0.760 0.770 0.750 0.830 94,953,250 0.7924 0.00%
2014-08-29 0 21 0.770 0.760 0.770 103,601,078 0.770 0.760 0.770 0.760 0.860 128,314,330 0.8074 -1.28%
2014-07-31 0 22 0.780 0.770 0.780 89,534,500 0.780 0.770 0.780 0.750 0.870 110,882,000 0.8075 -2.50%
2014-06-30 1 20 0.800 0.790 0.800 333,646,404 0.800 0.790 0.800 0.700 0.980 394,310,400 0.8462 6.67%
2014-05-30 0 20 0.750 0.740 0.750 58,934,980 0.750 0.740 0.750 0.600 0.780 83,702,000 0.7041 15.38%
2014-04-30 0 20 0.650 0.640 0.650 68,820,142 0.650 0.640 0.650 0.610 0.730 104,298,004 0.6598 -7.14%
2014-03-31 0 21 0.700 0.690 0.700 374,163,002 0.700 0.690 0.700 0.630 0.910 466,720,695 0.8017 -10.26%
2014-02-28 0 19 0.780 0.770 0.780 715,966,920 0.780 0.770 0.780 0.620 0.920 906,124,000 0.7901 16.42%
2014-01-30 0 21 0.670 0.660 0.670 492,369,096 0.670 0.660 0.670 0.510 0.780 736,206,600 0.6688 28.85%
2013-12-31 0 20 0.520 0.510 0.520 130,101,090 0.520 0.510 0.520 0.480 0.640 229,663,800 0.5665 -13.33%
2013-11-29 0 21 0.600 0.590 0.600 158,359,021 0.600 0.590 0.600 0.560 0.640 265,509,670 0.5964 3.45%
2013-10-31 0 21 0.580 0.570 0.580 206,324,631 0.580 0.570 0.580 0.560 0.690 329,965,068 0.6253 -1.69%
2013-09-30 0 20 0.590 0.580 0.590 191,405,960 0.590 0.580 0.590 0.570 0.730 293,586,000 0.6520 -14.49%
2013-08-30 0 21 0.690 0.680 0.690 683,808,579 0.690 0.680 0.690 0.620 0.770 984,295,515 0.6947 9.52%
2013-07-31 0 22 0.630 0.620 0.630 718,064,939 0.630 0.620 0.630 0.445 0.820 1,125,032,803 0.6383 23.53%
2013-06-28 0 19 0.510 0.500 0.510 685,478,922 0.510 0.500 0.510 0.410 0.940 1,045,834,434 0.6554 -30.14%
2013-05-31 0 21 0.730 0.720 0.730 553,744,450 0.730 0.720 0.730 0.405 0.840 896,930,522 0.6174 75.90%
2013-04-30 0 20 0.415 0.410 0.415 96,268,976 0.415 0.410 0.415 0.360 0.435 241,255,216 0.3990 3.75%
2013-03-28 0 20 0.400 0.395 0.400 159,729,529 0.400 0.395 0.400 0.380 0.600 368,062,296 0.4340 -3.61%
2013-02-28 0 17 0.415 0.405 0.415 20,842,849 0.415 0.405 0.415 0.395 0.510 46,927,856 0.4441 -9.22%
2013-01-31 0 22 0.600 0.590 0.610 60,310,966 0.457 0.450 0.465 0.450 0.579 122,036,435 0.4942 -14.29%
2012-12-31 0 19 0.700 0.700 0.720 4,228,580 0.533 0.533 0.549 0.510 0.594 7,644,000 0.5532 -7.89%
2012-11-30 0 22 0.760 0.750 0.760 3,690,527 0.579 0.571 0.579 0.564 0.632 6,197,940 0.5954 -2.56%
2012-10-31 0 20 0.780 0.780 0.800 6,664,120 0.594 0.594 0.610 0.549 0.640 11,056,500 0.6027 4.00%
2012-09-28 0 20 0.750 0.750 0.760 12,332,461 0.571 0.571 0.579 0.480 0.670 20,638,669 0.5975 13.64%
2012-08-31 0 23 0.660 0.660 0.670 5,743,060 0.503 0.503 0.510 0.488 0.625 10,379,250 0.5533 -12.00%
2012-07-31 0 21 0.750 0.740 0.760 5,225,951 0.571 0.564 0.579 0.541 0.716 8,622,928 0.6061 -9.64%
2012-06-29 0 21 0.830 0.830 0.840 4,050,105 0.632 0.632 0.640 0.594 0.709 6,199,308 0.6533 -4.60%
2012-05-31 0 22 0.870 0.840 0.880 4,161,340 0.663 0.640 0.670 0.579 0.709 6,307,875 0.6597 -5.43%
2012-04-30 0 18 0.920 0.920 0.930 7,544,646 0.701 0.701 0.709 0.640 0.739 11,053,816 0.6825 2.22%
2012-03-30 0 22 0.900 0.900 0.920 41,988,616 0.686 0.686 0.701 0.655 1.029 48,080,025 0.8733 -31.30%
2012-02-29 0 21 1.310 1.290 1.310 102,048,443 0.998 0.983 0.998 0.655 1.029 118,074,758 0.8643 48.86%
2012-01-31 0 18 0.880 0.880 0.890 9,517,600 0.670 0.670 0.678 0.610 0.716 14,261,625 0.6674 -1.12%
2011-12-30 0 20 0.890 0.870 0.890 7,160,053 0.678 0.663 0.678 0.617 0.785 10,190,350 0.7026 -6.32%
2011-11-30 0 22 0.950 0.950 0.960 44,263,260 0.724 0.724 0.731 0.709 1.051 48,897,844 0.9052 -18.10%
2011-10-31 0 20 1.160 1.150 1.180 32,801,446 0.884 0.876 0.899 0.480 0.960 44,776,620 0.7326 48.72%
2011-09-30 0 20 0.780 0.760 0.780 12,424,320 0.594 0.579 0.594 0.564 0.861 17,613,750 0.7054 -28.44%
2011-08-31 0 23 1.090 1.090 1.110 36,633,820 0.830 0.830 0.846 0.754 1.029 42,635,250 0.8592 -10.66%
2011-07-29 0 20 1.220 1.210 1.220 39,806,490 0.930 0.922 0.930 0.914 1.493 34,741,258 1.1458 -30.29%
2011-06-30 0 21 1.750 1.710 1.750 24,584,789 1.333 1.303 1.333 1.219 1.752 17,241,793 1.4259 -10.71%
2011-05-31 0 20 1.960 1.950 1.960 26,023,820 1.493 1.486 1.493 1.417 1.874 16,038,750 1.6226 -19.34%
2011-04-29 0 18 2.430 2.400 2.430 53,003,888 1.851 1.829 1.851 1.676 2.019 28,450,590 1.8630 6.58%
2011-03-31 0 23 2.280 2.280 2.300 73,881,606 1.737 1.737 1.752 1.646 2.057 40,575,334 1.8209 -11.63%
2011-02-28 0 18 2.580 2.550 2.580 53,692,340 1.966 1.943 1.966 1.897 2.309 25,591,125 2.0981 -11.64%
2011-01-31 0 21 2.920 2.910 2.920 186,165,768 2.225 2.217 2.225 1.905 2.461 84,428,151 2.2050 6.96%
2010-12-31 0 22 2.730 2.730 2.740 51,587,949 2.080 2.080 2.088 1.981 2.210 24,633,000 2.0943 -2.85%
2010-11-30 0 22 2.810 2.800 2.810 124,601,820 2.141 2.133 2.141 2.118 2.621 52,122,000 2.3906 -10.22%
2010-10-29 0 20 3.130 3.130 3.140 169,894,503 2.385 2.385 2.392 2.362 2.705 67,720,006 2.5088 -1.26%
2010-09-30 0 21 3.170 3.140 3.180 129,091,370 2.415 2.392 2.423 2.324 2.644 52,620,750 2.4532 1.93%
2010-08-31 0 22 3.110 3.100 3.110 396,409,950 2.370 2.362 2.370 2.354 3.642 135,083,996 2.9345 -32.97%
2010-07-30 0 21 4.640 4.640 4.650 208,797,798 3.535 3.535 3.543 3.063 3.695 62,224,887 3.3555 3.11%
2010-06-30 0 21 4.500 4.510 4.530 210,838,552 3.429 3.436 3.451 3.223 3.886 58,929,176 3.5778 -6.25%
2010-05-31 0 20 4.800 4.800 4.810 429,182,345 3.657 3.657 3.665 3.048 4.437 114,711,145 3.7414 -15.27%
2010-04-30 1 19 5.720 5.720 5.740 1,041,232,321 4.316 4.316 4.331 2.958 4.829 256,810,188 4.0545 38.50%
2010-03-31 0 23 4.130 4.130 4.140 178,668,903 3.117 3.117 3.124 2.415 3.184 64,678,344 2.7624 23.28%
2010-02-26 0 18 3.350 3.330 3.350 26,847,888 2.528 2.513 2.528 2.324 2.581 10,915,088 2.4597 3.08%
2010-01-29 0 20 3.250 3.250 3.290 202,083,775 2.452 2.452 2.483 2.415 3.094 72,219,331 2.7982 -0.61%
2009-12-31 0 22 3.270 3.270 3.290 68,957,770 2.468 2.468 2.483 2.309 2.641 27,674,770 2.4917 -3.82%
2009-11-30 0 21 3.400 3.390 3.400 130,827,121 2.566 2.558 2.566 2.452 2.837 49,047,563 2.6674 0.29%
2009-10-30 0 20 3.390 3.300 3.390 162,185,758 2.558 2.490 2.558 2.166 2.792 63,063,570 2.5718 13.00%
2009-09-30 0 22 3.000 2.980 3.000 202,570,140 2.264 2.249 2.264 2.234 2.958 76,149,660 2.6602 -12.54%
2009-08-31 0 21 3.430 3.430 3.440 635,056,148 2.588 2.588 2.596 2.475 3.645 201,463,079 3.1522 -17.94%
2009-07-31 0 22 4.180 4.190 4.200 439,384,973 3.154 3.162 3.169 2.369 3.320 156,950,940 2.7995 27.83%
2009-06-30 0 22 3.270 3.230 3.270 331,591,383 2.468 2.437 2.468 2.113 2.732 136,443,333 2.4302 -6.30%
2009-05-29 0 19 3.490 3.480 3.490 459,547,772 2.634 2.626 2.634 1.902 2.951 185,954,619 2.4713 39.04%
2009-04-30 0 20 2.510 2.500 2.520 110,930,477 1.894 1.887 1.902 1.019 1.992 75,876,041 1.4620 73.10%
2009-03-31 0 22 1.450 1.420 1.450 45,315,270 1.094 1.072 1.094 0.875 1.155 45,651,588 0.9926 14.17%
2009-02-27 0 20 1.270 1.210 1.270 20,604,240 0.958 0.913 0.958 0.551 1.056 30,720,634 0.6707 58.75%
2009-01-30 0 18 0.800 0.800 0.810 6,962,320 0.604 0.604 0.611 0.558 0.717 11,264,144 0.6181 2.56%
2008-12-31 0 21 0.780 0.770 0.790 2,941,860 0.589 0.581 0.596 0.528 0.747 4,715,038 0.6239 -2.50%
2008-11-28 0 20 0.800 0.740 0.800 3,405,500 0.604 0.558 0.604 0.453 0.770 5,756,640 0.5916 -10.11%
2008-10-31 0 21 0.890 0.770 0.900 2,709,180 0.672 0.581 0.679 0.513 1.011 4,113,400 0.6586 -28.23%
2008-09-30 0 21 1.240 1.190 1.240 4,616,660 0.936 0.898 0.936 0.792 1.207 4,484,455 1.0295 -18.42%
2008-08-29 0 19 1.520 1.520 1.590 5,853,840 1.147 1.147 1.200 1.064 1.298 4,897,915 1.1952 1.33%
2008-07-31 0 22 1.500 1.500 1.510 16,917,450 1.132 1.132 1.139 1.019 1.411 13,548,778 1.2486 -19.79%
2008-06-30 0 13 1.870 1.840 1.870 469,827,200 1.411 1.388 1.411 1.290 2.015 275,073,049 1.7080

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top