China Shanshui Cement Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00691  2008-07-04    
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 0.630 0.630 0.700 517,130 0.630 0.630 0.700 0.620 0.790 734,000 0.7045 -12.50%
2025-11-28 0 20 0.720 0.720 0.780 932,900 0.720 0.720 0.780 0.690 0.800 1,291,000 0.7226 -5.26%
2025-10-31 0 20 0.760 0.760 0.840 1,499,025 0.760 0.760 0.840 0.730 0.880 1,836,000 0.8165 -13.64%
2025-09-30 0 22 0.880 0.880 0.890 7,841,816 0.880 0.880 0.890 0.820 1.090 8,236,091 0.9521 -12.00%
2025-08-29 0 21 1.000 1.000 1.020 6,608,325 1.000 1.000 1.020 0.630 1.020 7,591,000 0.8705 44.93%
2025-07-31 0 22 0.690 0.690 0.700 6,958,940 0.690 0.690 0.700 0.475 0.750 10,908,000 0.6380 42.27%
2025-06-30 0 21 0.485 0.475 0.495 1,366,445 0.485 0.475 0.495 0.470 0.510 2,825,000 0.4837 -3.00%
2025-05-30 0 20 0.500 0.490 0.510 374,260 0.500 0.490 0.510 0.485 0.550 743,000 0.5037 -9.09%
2025-04-30 0 19 0.550 0.540 0.560 1,173,460 0.550 0.540 0.560 0.500 0.630 2,196,000 0.5344 -8.33%
2025-03-31 0 21 0.600 0.550 0.610 5,211,250 0.600 0.550 0.610 0.470 0.830 7,926,000 0.6575 20.00%
2025-02-28 0 20 0.500 0.455 0.500 858,040 0.500 0.455 0.500 0.420 0.550 1,732,000 0.4954 -1.96%
2025-01-28 0 19 0.510 0.475 0.510 1,218,015 0.510 0.475 0.510 0.470 0.580 2,279,000 0.5345 4.08%
2024-12-31 0 20 0.490 0.470 0.510 1,375,826 0.490 0.470 0.510 0.440 0.550 2,729,015 0.5041 7.69%
2024-11-29 0 21 0.455 0.455 0.485 874,895 0.455 0.455 0.485 0.410 0.540 1,794,000 0.4877 -10.78%
2024-10-31 0 21 0.510 0.500 0.510 2,255,170 0.510 0.500 0.510 0.450 0.600 4,369,000 0.5162 -7.27%
2024-09-30 0 19 0.550 0.530 0.550 781,580 0.550 0.530 0.550 0.385 0.550 1,753,000 0.4459 18.28%
2024-08-30 0 22 0.465 0.465 0.490 174,460 0.465 0.465 0.490 0.465 0.510 356,000 0.4901 -7.00%
2024-07-31 0 22 0.500 0.500 0.560 1,121,120 0.500 0.500 0.560 0.500 0.610 2,167,000 0.5174 -16.67%
2024-06-28 0 19 0.600 0.570 0.610 513,010 0.600 0.570 0.610 0.550 0.740 797,000 0.6437 -20.00%
2024-05-31 0 21 0.750 0.640 0.750 888,648 0.750 0.640 0.750 0.580 0.750 1,378,075 0.6448 8.70%
2024-04-30 0 20 0.690 0.600 0.690 304,140 0.690 0.600 0.690 0.630 0.790 424,300 0.7168 -6.76%
2024-03-28 0 20 0.740 0.730 0.740 799,440 0.740 0.730 0.740 0.495 0.740 1,312,000 0.6093 48.00%
2024-02-29 0 19 0.500 0.500 0.550 289,725 0.500 0.500 0.550 0.450 0.560 580,000 0.4995 -1.96%
2024-01-31 0 22 0.510 0.510 0.540 158,865 0.510 0.510 0.540 0.450 0.590 307,923 0.5159 -8.93%
2023-12-29 0 19 0.560 0.560 0.580 181,975 0.560 0.560 0.580 0.450 0.580 340,000 0.5352 -6.67%
2023-11-30 0 22 0.600 0.580 0.600 276,770 0.600 0.580 0.600 0.590 0.700 433,000 0.6392 -7.69%
2023-10-31 0 20 0.650 0.630 0.690 730,880 0.650 0.630 0.690 0.580 0.710 1,115,000 0.6555 3.17%
2023-09-29 0 19 0.630 0.630 0.810 579,180 0.630 0.630 0.810 0.580 0.650 967,000 0.5989 6.78%
2023-08-31 0 23 0.590 0.590 0.600 1,411,950 0.590 0.590 0.600 0.580 0.950 2,014,000 0.7011 -37.89%
2023-07-31 0 20 0.950 0.950 0.990 498,950 0.950 0.950 0.990 0.950 1.130 479,000 1.0416 -15.18%
2023-06-30 0 21 1.120 1.120 1.180 643,900 1.120 1.120 1.180 1.100 1.200 573,000 1.1237 -6.67%
2023-05-31 0 21 1.200 1.200 1.240 2,051,650 1.200 1.200 1.240 1.070 1.350 1,749,000 1.1730 3.45%
2023-04-28 0 17 1.160 1.160 1.250 1,835,837 1.160 1.160 1.250 1.150 1.380 1,442,540 1.2726 -15.94%
2023-03-31 0 23 1.380 1.380 1.400 3,024,610 1.380 1.380 1.400 1.360 1.600 2,019,000 1.4981 -13.21%
2023-02-28 0 20 1.590 1.560 1.630 7,507,223 1.590 1.560 1.630 1.560 1.780 4,651,268 1.6140 -8.62%
2023-01-31 0 18 1.740 1.710 1.750 3,080,110 1.740 1.710 1.750 1.540 1.780 1,854,000 1.6613 6.75%
2022-12-30 0 20 1.630 1.630 1.660 1,460,590 1.630 1.630 1.660 1.600 1.730 884,000 1.6523 -2.40%
2022-11-30 0 22 1.670 1.610 1.700 2,300,600 1.670 1.610 1.700 1.540 1.700 1,418,000 1.6224 -1.76%
2022-10-31 0 20 1.700 1.700 1.710 901,830 1.700 1.700 1.710 1.610 1.990 523,000 1.7243 -0.58%
2022-09-30 0 21 1.710 1.710 1.880 1,481,360 1.710 1.710 1.880 1.710 1.960 840,000 1.7635 -11.86%
2022-08-31 0 23 1.940 1.860 1.940 1,695,370 1.940 1.860 1.940 1.850 2.010 869,000 1.9509 1.04%
2022-07-29 0 20 1.920 1.880 1.970 2,255,922 1.920 1.880 1.970 1.820 2.100 1,155,884 1.9517 -5.88%
2022-06-30 0 21 2.040 2.010 2.040 2,742,880 2.040 2.010 2.040 2.000 2.380 1,318,000 2.0811 -7.27%
2022-05-31 0 20 2.200 2.170 2.200 2,010,770 2.200 2.170 2.200 2.140 2.400 895,000 2.2467 -4.76%
2022-04-29 0 18 2.310 2.280 2.320 9,143,810 2.310 2.280 2.320 1.920 2.500 3,954,000 2.3125 -1.70%
2022-03-31 0 23 2.350 2.300 2.350 13,716,550 2.350 2.300 2.350 1.710 2.450 6,218,000 2.2059 11.90%
2022-02-28 0 17 2.100 2.030 2.100 592,550 2.100 2.030 2.100 2.000 2.150 288,000 2.0575 3.45%
2022-01-31 0 21 2.030 1.950 2.050 2,941,350 2.030 1.950 2.050 1.860 2.190 1,475,000 1.9941 3.57%
2021-12-31 0 22 1.960 1.960 2.000 4,078,506 1.960 1.960 2.000 1.910 2.010 2,050,871 1.9887 -1.51%
2021-11-30 0 22 1.990 1.940 1.990 3,962,360 1.990 1.940 1.990 1.830 2.100 1,990,000 1.9911 -0.50%
2021-10-29 0 18 2.000 2.000 2.060 2,052,460 2.000 2.000 2.060 1.980 2.210 993,000 2.0669 -2.44%
2021-09-30 0 21 2.050 2.050 2.150 5,536,310 2.050 2.050 2.150 1.990 2.450 2,515,000 2.2013 -10.87%
2021-08-31 0 22 2.300 2.300 2.320 18,126,895 2.300 2.300 2.320 2.210 2.490 7,730,000 2.3450 -0.86%
2021-07-30 0 21 2.320 2.320 2.350 30,007,638 2.320 2.320 2.350 1.980 2.390 13,209,218 2.2717 11.54%
2021-06-30 0 21 2.080 2.050 2.080 8,493,690 2.080 2.050 2.080 1.950 2.110 4,200,000 2.0223 4.00%
2021-05-31 0 20 2.000 1.960 2.020 3,169,370 2.000 1.960 2.020 1.900 2.090 1,572,000 2.0161 -3.85%
2021-04-30 0 19 2.080 2.080 2.160 5,059,170 2.080 2.080 2.160 1.990 2.270 2,458,000 2.0582 1.46%
2021-03-31 0 23 2.050 2.060 2.140 6,428,680 2.050 2.060 2.140 1.950 2.200 3,106,000 2.0698 -2.38%
2021-02-26 0 18 2.100 2.100 2.120 16,166,580 2.100 2.100 2.120 1.780 2.300 7,918,000 2.0418 16.02%
2021-01-29 0 20 1.810 1.800 1.840 7,747,678 1.810 1.800 1.840 1.740 1.940 4,253,010 1.8217 -1.09%
2020-12-31 0 22 1.830 1.830 1.900 5,422,715 1.830 1.830 1.900 1.810 2.070 2,781,476 1.9496 -6.63%
2020-11-30 0 21 1.960 1.940 2.000 8,716,325 1.960 1.940 2.000 1.890 2.080 4,381,500 1.9893 4.26%
2020-10-30 0 18 1.880 1.880 1.900 7,973,300 1.880 1.880 1.900 1.880 2.190 3,953,000 2.0170 -10.48%
2020-09-30 0 22 2.100 2.070 2.100 7,779,965 2.100 2.070 2.100 2.010 2.190 3,751,000 2.0741 -0.47%
2020-08-31 0 21 2.110 2.080 2.140 24,863,580 2.110 2.080 2.140 2.050 2.770 10,943,000 2.2721 -3.21%
2020-07-31 0 22 2.180 2.180 2.190 34,396,810 2.180 2.180 2.190 2.020 2.440 15,860,000 2.1688 7.92%
2020-06-30 0 21 2.020 2.010 2.020 14,914,510 2.020 2.010 2.020 1.970 2.220 7,103,000 2.0997 2.54%
2020-05-29 0 20 1.970 1.970 2.020 17,307,595 1.970 1.970 2.020 1.920 2.290 8,297,000 2.0860 -10.05%
2020-04-29 0 19 2.190 2.160 2.190 15,120,734 2.190 2.160 2.190 2.000 2.470 6,775,700 2.2316 0.46%
2020-03-31 0 22 2.180 2.180 2.200 28,808,510 2.180 2.180 2.200 1.950 2.930 11,743,000 2.4532 -20.44%
2020-02-28 0 20 2.740 2.740 2.780 21,013,578 2.740 2.740 2.780 2.650 2.870 7,577,534 2.7731 3.01%
2020-01-31 0 20 2.660 2.650 2.690 23,619,410 2.660 2.650 2.690 2.630 3.270 7,786,000 3.0336 -12.79%
2019-12-31 0 20 3.050 2.980 3.060 21,716,148 3.050 2.980 3.060 2.500 3.180 7,922,861 2.7409 17.31%
2019-11-29 0 21 2.600 2.530 2.600 11,602,075 2.600 2.530 2.600 2.400 2.700 4,506,546 2.5745 0.39%
2019-10-31 0 21 2.590 2.590 2.620 10,689,310 2.590 2.590 2.620 2.480 2.820 4,072,000 2.6251 1.97%
2019-09-30 0 21 2.540 2.520 2.540 13,859,245 2.540 2.520 2.540 2.500 2.900 5,188,000 2.6714 -4.51%
2019-08-30 0 22 2.660 2.640 2.660 22,191,669 2.660 2.640 2.660 2.610 3.120 7,829,534 2.8344 -14.74%
2019-07-31 0 22 3.120 3.110 3.140 39,908,833 3.120 3.110 3.140 3.080 3.580 11,908,034 3.3514 -4.59%
2019-06-28 0 19 3.270 3.270 3.280 31,767,740 3.270 3.270 3.280 2.570 3.390 10,396,000 3.0558 18.48%
2019-05-31 0 21 2.760 2.740 2.760 31,435,303 2.760 2.740 2.760 2.340 3.090 11,467,067 2.7414 -7.69%
2019-04-30 0 19 2.990 2.980 2.990 184,897,304 2.990 2.980 2.990 2.830 3.950 52,735,720 3.5061 0.34%
2019-03-29 0 21 2.980 2.960 2.980 207,387,601 2.980 2.960 2.980 1.940 3.050 78,692,610 2.6354 54.40%
2019-02-28 0 17 1.930 1.930 1.950 51,444,705 1.930 1.930 1.950 1.830 2.300 26,283,592 1.9573 1.58%
2019-01-31 0 22 1.900 1.890 1.900 16,100,405 1.900 1.890 1.900 1.800 2.120 8,285,000 1.9433 -9.95%
2018-12-31 0 19 2.110 2.050 2.110 30,616,153 2.110 2.050 2.110 1.680 2.580 14,313,003 2.1390 -14.23%
2018-11-30 0 22 2.460 2.450 2.480 211,329,005 2.460 2.450 2.480 2.410 3.900 66,686,350 3.1690 -25.23%
2018-10-31 20 21 3.290 3.260 3.300 31,339,250 3.290 3.260 3.300 3.150 6.100 7,918,890 3.9575 -47.69%
2018-09-28 19 19 - - - 0 6.290 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 6.290 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 6.290 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 6.290 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 6.290 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 6.290 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 6.290 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 6.290 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 6.290 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 6.290 - - - - 0 - 0.00%
2017-11-30 22 22 - - - 0 6.290 - - - - 0 - 0.00%
2017-10-31 20 20 - - - 0 6.290 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 6.290 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 6.290 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 6.290 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 6.290 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 6.290 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 6.290 - - - - 0 - 0.00%
2017-03-31 23 23 - - - 0 6.290 - - - - 0 - 0.00%
2017-02-28 20 20 - - - 0 6.290 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 6.290 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 6.290 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 6.290 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 6.290 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 6.290 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 6.290 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 6.290 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 6.290 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 6.290 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 6.290 - - - - 0 - 0.00%
2016-03-31 21 21 - - - 0 6.290 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 6.290 - - - - 0 - 0.00%
2016-01-29 20 20 - - - 0 6.290 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 6.290 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 6.290 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 6.290 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 6.290 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 6.290 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 6.290 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 6.290 - - - - 0 - 0.00%
2015-05-29 19 19 - - - 0 6.290 - - - - 0 - 0.00%
2015-04-30 11 19 - - - 419,161,918 6.290 - - 5.280 6.880 70,264,200 5.9655 16.48%
2015-03-31 0 22 5.400 5.390 5.400 1,366,497,110 5.400 5.390 5.400 4.200 6.380 265,773,730 5.1416 25.58%
2015-02-27 0 18 4.300 4.290 4.340 571,733,420 4.300 4.290 4.340 3.300 4.660 143,885,615 3.9735 26.10%
2015-01-30 0 21 3.410 3.450 3.460 487,136,837 3.410 3.450 3.460 3.350 3.830 134,491,782 3.6221 -8.33%
2014-12-31 0 21 3.720 3.690 3.710 1,196,900,625 3.720 3.690 3.710 2.830 3.750 359,143,656 3.3327 25.68%
2014-11-28 0 20 2.960 2.950 2.960 434,369,628 2.960 2.950 2.960 2.730 3.060 151,803,222 2.8614 3.50%
2014-10-31 0 21 2.860 2.850 2.870 312,180,379 2.860 2.850 2.870 2.680 3.100 110,845,729 2.8164 3.25%
2014-09-30 0 21 2.770 2.750 2.770 571,641,041 2.770 2.750 2.770 2.690 3.120 195,172,458 2.9289 -2.81%
2014-08-29 0 21 2.850 2.840 2.850 406,073,401 2.850 2.840 2.850 2.750 3.000 141,347,679 2.8729 1.42%
2014-07-31 0 22 2.810 2.800 2.820 919,195,523 2.810 2.800 2.820 2.610 2.920 333,372,201 2.7573 2.93%
2014-06-30 0 20 2.730 2.730 2.740 360,968,096 2.730 2.730 2.740 2.730 2.960 127,639,402 2.8280 -3.19%
2014-05-30 0 20 2.820 2.800 2.820 369,877,312 2.820 2.800 2.820 2.760 3.054 128,092,829 2.8876 -2.71%
2014-04-30 0 20 2.990 2.990 3.000 734,181,013 2.899 2.899 2.908 2.899 3.441 225,555,177 3.2550 -8.56%
2014-03-31 0 21 3.270 3.260 3.270 657,917,757 3.170 3.160 3.170 2.617 3.189 230,295,384 2.8568 19.34%
2014-02-28 0 19 2.740 2.740 2.750 475,646,465 2.656 2.656 2.666 2.375 2.811 181,312,909 2.6233 7.03%
2014-01-30 0 21 2.560 2.550 2.560 947,381,809 2.482 2.472 2.482 2.433 3.228 334,130,164 2.8354 -23.12%
2013-12-31 0 20 3.330 3.320 3.350 1,704,034,703 3.228 3.219 3.248 2.957 3.393 537,572,020 3.1699 8.12%
2013-11-29 0 21 3.080 3.090 3.100 1,966,382,965 2.986 2.996 3.005 2.404 3.151 717,549,674 2.7404 11.59%
2013-10-31 0 21 2.760 2.750 2.800 966,596,879 2.676 2.666 2.714 2.617 3.141 337,309,468 2.8656 -7.69%
2013-09-30 0 20 2.990 2.970 2.980 626,564,496 2.899 2.879 2.889 2.879 3.248 203,831,781 3.0739 -2.92%
2013-08-30 0 21 3.080 3.080 3.100 625,562,438 2.986 2.986 3.005 2.966 3.645 192,999,886 3.2413 -0.32%
2013-07-31 0 22 3.090 3.080 3.090 635,753,383 2.996 2.986 2.996 2.947 3.684 198,924,558 3.1960 -11.46%
2013-06-28 0 19 3.490 3.480 3.500 540,246,221 3.383 3.374 3.393 2.840 3.946 157,093,314 3.4390 -13.40%
2013-05-31 0 21 4.030 4.040 4.090 841,865,160 3.907 3.917 3.965 3.772 4.306 202,815,673 4.1509 -3.28%
2013-04-30 0 20 4.390 4.380 4.390 746,624,466 4.039 4.030 4.039 3.855 4.371 183,056,462 4.0787 -1.57%
2013-03-28 0 20 4.460 4.450 4.470 1,097,744,358 4.104 4.095 4.113 4.058 5.318 236,456,850 4.6425 -19.64%
2013-02-28 0 17 5.550 5.560 5.580 612,854,801 5.107 5.116 5.134 4.877 5.686 116,354,429 5.2671 -2.63%
2013-01-31 0 22 5.700 5.680 5.700 870,577,946 5.245 5.226 5.245 4.886 5.502 165,354,511 5.2649 0.53%
2012-12-31 0 19 5.670 5.660 5.710 964,942,419 5.217 5.208 5.254 4.748 5.383 187,652,150 5.1422 7.18%
2012-11-30 0 22 5.290 5.280 5.300 1,073,512,344 4.867 4.858 4.877 4.564 5.521 217,466,724 4.9364 -8.32%
2012-10-31 0 20 5.770 5.750 5.760 1,070,117,645 5.309 5.291 5.300 4.463 5.585 210,844,638 5.0754 14.26%
2012-09-28 0 20 5.050 5.040 5.060 742,938,788 4.647 4.637 4.656 3.653 4.693 177,211,234 4.1924 24.69%
2012-08-31 0 23 4.050 4.020 4.060 669,617,863 3.726 3.699 3.736 3.588 4.334 168,188,492 3.9814 -8.16%
2012-07-31 0 21 4.410 4.400 4.420 1,131,729,579 4.058 4.049 4.067 3.662 5.134 269,783,342 4.1950 -16.00%
2012-06-29 0 21 5.250 5.220 5.260 620,113,255 4.831 4.803 4.840 4.748 5.714 119,532,320 5.1878 -15.19%
2012-05-31 0 22 6.190 6.210 6.260 862,289,604 5.696 5.714 5.760 4.425 5.760 169,058,617 5.1005 3.13%
2012-04-30 0 18 6.290 6.260 6.290 908,481,182 5.523 5.496 5.523 5.189 5.751 165,859,321 5.4774 2.61%
2012-03-30 0 22 6.130 6.120 6.130 1,924,928,001 5.382 5.374 5.382 4.443 6.366 373,496,153 5.1538 -15.10%
2012-02-29 0 21 7.220 7.200 7.280 1,689,973,210 6.339 6.322 6.392 5.040 6.655 281,672,920 5.9998 26.67%
2012-01-31 0 18 5.700 5.660 5.720 904,824,331 5.005 4.970 5.022 3.925 5.356 191,350,550 4.7286 10.25%
2011-12-30 0 20 5.170 5.110 5.160 595,931,938 4.539 4.487 4.531 4.294 5.321 124,482,988 4.7873 -3.54%
2011-11-30 0 22 5.360 5.280 5.360 1,148,191,990 4.706 4.636 4.706 4.610 6.014 216,122,931 5.3127 -12.13%
2011-10-31 0 20 6.100 6.120 6.140 1,343,776,576 5.356 5.374 5.391 3.732 6.006 274,743,690 4.8910 13.17%
2011-09-30 0 20 5.390 5.300 5.400 2,133,156,675 4.733 4.654 4.741 4.144 7.165 408,417,609 5.2230 -30.27%
2011-08-31 0 23 7.730 7.720 7.750 2,641,697,250 6.787 6.778 6.805 5.365 8.657 364,262,166 7.2522 -18.20%
2011-07-29 0 20 9.450 9.380 9.390 2,373,766,096 8.297 8.236 8.245 7.683 8.956 280,416,279 8.4652 5.12%
2011-06-30 0 21 8.990 8.890 9.000 1,664,683,285 7.893 7.806 7.902 6.453 7.929 229,724,247 7.2464 7.02%
2011-05-31 0 20 8.400 8.350 8.390 1,444,184,274 7.375 7.332 7.367 6.585 7.801 201,945,605 7.1514 -1.76%
2011-04-29 0 18 8.700 8.690 8.710 4,499,604,735 7.508 7.499 7.516 6.136 7.568 695,713,245 6.4676 19.83%
2011-03-31 0 23 7.260 7.250 7.270 1,649,883,768 6.265 6.256 6.274 4.927 6.420 295,929,668 5.5753 23.26%
2011-02-28 0 18 5.890 5.850 5.860 804,552,350 5.083 5.048 5.057 4.401 5.307 167,442,972 4.8049 -3.28%
2011-01-31 0 21 6.090 6.080 6.100 773,986,172 5.255 5.247 5.264 4.815 5.540 147,405,785 5.2507 9.73%
2010-12-31 0 22 5.550 5.560 5.600 1,065,505,406 4.789 4.798 4.833 4.660 5.696 200,276,521 5.3202 -12.18%
2010-11-30 0 22 6.320 6.320 6.340 2,343,596,853 5.454 5.454 5.471 4.720 5.601 454,552,784 5.1558 14.49%
2010-10-29 0 20 5.520 5.520 5.540 1,735,933,548 4.764 4.764 4.781 4.082 5.221 361,875,349 4.7970 15.97%
2010-09-30 0 21 4.760 4.770 4.790 535,399,840 4.108 4.116 4.134 3.633 4.384 128,695,757 4.1602 11.74%
2010-08-31 0 22 4.260 4.260 4.300 671,190,910 3.676 3.676 3.711 3.538 3.944 178,674,319 3.7565 1.91%
2010-07-30 0 21 4.180 4.180 4.190 636,950,482 3.607 3.607 3.616 2.839 3.676 196,624,814 3.2394 19.77%
2010-06-30 0 21 3.490 3.480 3.490 605,664,241 3.012 3.003 3.012 2.943 3.426 187,635,108 3.2279 -10.74%
2010-05-31 1 20 3.910 3.920 3.930 972,876,723 3.374 3.383 3.391 2.643 3.400 316,272,452 3.0761 0.53%
2010-04-30 0 19 4.000 4.010 4.020 765,622,066 3.356 3.365 3.373 3.239 4.179 205,091,286 3.7331 -7.83%
2010-03-31 0 23 4.340 4.340 4.450 651,649,679 3.642 3.642 3.734 3.491 4.112 171,054,493 3.8096 4.08%
2010-02-26 0 18 4.170 4.160 4.170 1,055,800,876 3.499 3.491 3.499 3.365 4.363 277,434,618 3.8056 -7.95%
2010-01-29 0 20 4.530 4.520 4.530 1,162,450,608 3.801 3.793 3.801 3.793 4.968 261,392,142 4.4472 -19.96%
2009-12-31 0 22 5.660 5.660 5.700 909,512,911 4.749 4.749 4.783 4.212 5.102 186,414,118 4.8790 11.20%
2009-11-30 0 21 5.090 5.080 5.090 992,732,897 4.271 4.263 4.271 4.179 4.951 220,535,182 4.5015 -9.11%
2009-10-30 0 20 5.600 5.590 5.610 911,534,635 4.699 4.691 4.707 4.514 5.295 186,762,391 4.8807 -3.28%
2009-09-30 0 22 5.790 5.780 5.800 2,801,593,914 4.858 4.850 4.867 3.608 4.993 619,785,922 4.5203 28.67%
2009-08-31 0 21 4.500 4.480 4.490 1,093,865,212 3.776 3.759 3.768 3.692 4.582 259,997,460 4.2072 -10.71%
2009-07-31 0 22 5.040 5.000 5.040 2,462,393,962 4.229 4.196 4.229 3.801 4.607 587,290,741 4.1928 -6.15%
2009-06-30 0 22 5.370 5.370 5.390 775,909,105 4.506 4.506 4.523 3.868 4.615 184,149,682 4.2135 12.11%
2009-05-29 0 19 4.790 4.770 4.810 1,469,026,429 4.019 4.003 4.036 3.288 4.296 384,831,736 3.8173 11.85%
2009-04-30 0 20 4.350 4.350 4.360 2,222,450,557 3.594 3.594 3.602 2.239 3.709 719,240,946 3.0900 53.71%
2009-03-31 0 22 2.830 2.830 2.940 208,336,426 2.338 2.338 2.429 1.735 2.503 97,347,943 2.1401 19.41%
2009-02-27 0 20 2.370 2.370 2.390 226,862,597 1.958 1.958 1.974 1.727 2.181 116,992,126 1.9391 11.79%
2009-01-30 0 18 2.120 2.100 2.120 185,903,712 1.751 1.735 1.751 1.429 1.776 117,945,164 1.5762 17.78%
2008-12-31 0 21 1.800 1.760 1.800 199,101,849 1.487 1.454 1.487 1.223 1.586 136,360,903 1.4601 17.65%
2008-11-28 0 20 1.530 1.520 1.530 122,368,204 1.264 1.256 1.264 0.942 1.363 104,360,429 1.1726 22.40%
2008-10-31 0 21 1.250 1.250 1.300 118,093,770 1.033 1.033 1.074 0.628 1.760 103,497,793 1.1410 -33.51%
2008-09-30 0 21 1.880 1.860 1.880 115,665,287 1.553 1.537 1.553 1.239 2.404 67,344,159 1.7175 -35.17%
2008-08-29 0 19 2.900 2.880 2.890 111,139,843 2.396 2.379 2.387 2.230 2.594 46,368,533 2.3969 -8.23%
2008-07-31 0 20 3.160 3.140 3.160 1,069,920,252 2.610 2.594 2.610 2.264 2.776 432,184,288 2.4756

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top