Greentech Technology International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00195  2008-11-12    
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 18 18 - - - 0 0.280 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.280 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.280 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.280 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.280 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.280 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.280 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.280 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.280 - - - - 0 - 0.00%
2025-03-31 21 21 - - - 0 0.280 - - - - 0 - 0.00%
2025-02-28 20 20 - - - 0 0.280 - - - - 0 - 0.00%
2025-01-28 19 19 - - - 0 0.280 - - - - 0 - 0.00%
2024-12-31 20 20 - - - 0 0.280 - - - - 0 - 0.00%
2024-11-29 21 21 - - - 0 0.280 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.280 - - - - 0 - 0.00%
2024-09-30 19 19 - - - 0 0.280 - - - - 0 - 0.00%
2024-08-30 0 22 0.280 0.265 0.280 10,347,550 0.280 0.265 0.280 0.249 0.450 27,502,000 0.3762 -29.11%
2024-07-31 0 22 0.395 0.380 0.400 1,529,940 0.395 0.380 0.400 0.370 0.415 3,948,000 0.3875 -3.66%
2024-06-28 0 19 0.410 0.395 0.410 1,751,950 0.410 0.395 0.410 0.335 0.415 4,580,000 0.3825 -2.38%
2024-05-31 0 21 0.420 0.400 0.420 3,362,730 0.420 0.400 0.420 0.400 0.500 7,432,000 0.4525 -3.45%
2024-04-30 0 20 0.435 0.425 0.445 4,837,233 0.435 0.425 0.445 0.310 0.475 12,274,528 0.3941 26.09%
2024-03-28 0 20 0.345 0.335 0.350 1,095,570 0.345 0.335 0.350 0.290 0.350 3,526,000 0.3107 1.47%
2024-02-29 0 19 0.340 0.325 0.340 1,503,374 0.340 0.325 0.340 0.248 0.345 5,236,000 0.2871 17.24%
2024-01-31 0 22 0.290 0.300 0.310 2,147,130 0.290 0.300 0.310 0.255 0.420 6,786,000 0.3164 -33.33%
2023-12-29 0 19 0.435 0.415 0.440 948,590 0.435 0.415 0.440 0.395 0.450 2,234,000 0.4246 7.41%
2023-11-30 0 22 0.405 0.405 0.425 1,088,090 0.405 0.405 0.425 0.405 0.460 2,488,000 0.4373 -10.00%
2023-10-31 0 20 0.450 0.445 0.465 2,376,230 0.450 0.445 0.465 0.410 0.470 5,274,000 0.4506 1.12%
2023-09-29 0 19 0.445 0.440 0.445 2,258,420 0.445 0.440 0.445 0.445 0.485 4,858,000 0.4649 -5.32%
2023-08-31 0 23 0.470 0.455 0.470 3,848,480 0.470 0.455 0.470 0.450 0.490 8,246,000 0.4667 -3.09%
2023-07-31 0 20 0.485 0.460 0.485 2,365,100 0.485 0.460 0.485 0.435 0.495 5,126,000 0.4614 7.78%
2023-06-30 0 21 0.450 0.450 0.475 1,850,230 0.450 0.450 0.475 0.415 0.540 3,936,000 0.4701 -8.16%
2023-05-31 0 21 0.490 0.485 0.490 1,893,880 0.490 0.485 0.490 0.450 0.530 3,992,000 0.4744 -5.77%
2023-04-28 0 17 0.520 0.520 0.540 5,468,960 0.520 0.520 0.540 0.365 0.650 11,216,000 0.4876 19.54%
2023-03-31 0 23 0.435 0.435 0.455 1,765,980 0.435 0.435 0.455 0.410 0.495 3,862,000 0.4573 -5.43%
2023-02-28 0 20 0.460 0.460 0.495 1,826,960 0.460 0.460 0.495 0.440 0.600 3,624,000 0.5041 -17.86%
2023-01-31 0 18 0.560 0.540 0.560 1,891,760 0.560 0.540 0.560 0.425 0.560 3,820,000 0.4952 31.76%
2022-12-30 0 20 0.425 0.420 0.445 2,018,030 0.425 0.420 0.445 0.420 0.500 4,358,000 0.4631 -14.14%
2022-11-30 0 22 0.495 0.495 0.550 1,122,760 0.495 0.495 0.550 0.455 0.560 2,196,000 0.5113 3.13%
2022-10-31 0 20 0.480 0.470 0.485 518,930 0.480 0.470 0.485 0.455 0.540 1,044,000 0.4971 -7.69%
2022-09-30 0 21 0.520 0.500 0.530 1,844,880 0.520 0.500 0.530 0.430 0.660 3,410,000 0.5410 -17.46%
2022-08-31 0 23 0.630 0.630 0.640 11,284,600 0.630 0.630 0.640 0.600 0.890 14,748,000 0.7652 -30.00%
2022-07-29 0 20 0.900 0.890 0.900 34,761,900 0.900 0.890 0.900 0.800 0.950 38,520,000 0.9024 2.27%
2022-06-30 0 21 0.880 0.850 0.890 29,898,120 0.880 0.850 0.890 0.710 1.000 33,120,000 0.9027 -11.56%
2022-05-31 0 20 0.199 0.198 0.199 50,538,670 0.995 0.990 0.995 0.810 1.025 55,244,000 0.9148 3.11%
2022-04-29 0 18 0.193 0.191 0.193 48,179,260 0.965 0.955 0.965 0.800 1.030 51,324,000 0.9387 7.82%
2022-03-31 0 23 0.179 0.175 0.179 59,091,374 0.895 0.875 0.895 0.630 0.950 73,776,758 0.8009 26.06%
2022-02-28 0 17 0.142 0.141 0.142 48,469,233 0.710 0.705 0.710 0.465 0.820 70,183,261 0.6906 44.90%
2022-01-31 0 21 0.098 0.094 0.100 1,809,670 0.490 0.470 0.500 0.445 0.495 3,846,000 0.4705 10.11%
2021-12-31 0 22 0.089 0.089 0.092 2,524,470 0.445 0.445 0.460 0.425 0.495 5,388,000 0.4685 -7.29%
2021-11-30 0 22 0.096 0.093 0.097 1,402,810 0.480 0.465 0.485 0.440 0.515 2,936,000 0.4778 0.00%
2021-10-29 0 18 0.096 0.096 0.098 1,814,420 0.480 0.480 0.490 0.465 0.530 3,620,000 0.5012 0.00%
2021-09-30 0 21 0.096 0.096 0.098 2,675,614 0.480 0.480 0.490 0.450 0.540 5,261,800 0.5085 -5.88%
2021-08-31 0 22 0.102 0.102 0.103 11,449,420 0.510 0.510 0.515 0.490 0.635 20,330,000 0.5632 -4.67%
2021-07-30 0 21 0.107 0.102 0.108 6,127,216 0.535 0.510 0.540 0.490 0.585 11,606,315 0.5279 4.90%
2021-06-30 0 21 0.102 0.102 0.104 8,397,530 0.510 0.510 0.520 0.490 0.615 15,608,000 0.5380 0.00%
2021-05-31 0 20 0.102 0.100 0.102 7,810,340 0.510 0.500 0.510 0.400 0.520 17,790,000 0.4390 12.09%
2021-04-30 0 19 0.091 0.090 0.093 7,012,700 0.455 0.450 0.465 0.440 0.535 15,034,000 0.4665 -11.65%
2021-03-31 0 23 0.103 0.100 0.104 3,675,610 0.515 0.500 0.520 0.490 0.620 6,686,000 0.5497 -12.71%
2021-02-26 0 18 0.118 0.114 0.118 9,811,550 0.590 0.570 0.590 0.495 0.750 17,070,000 0.5748 10.28%
2021-01-29 0 20 0.107 0.104 0.107 5,514,010 0.535 0.520 0.535 0.505 0.640 9,949,000 0.5542 -15.08%
2020-12-31 0 22 0.126 0.117 0.126 15,157,960 0.630 0.585 0.630 0.405 0.680 25,446,000 0.5957 50.00%
2020-11-30 0 21 0.084 0.083 0.085 2,820,200 0.420 0.415 0.425 0.375 0.460 6,738,000 0.4186 -1.18%
2020-10-30 0 18 0.085 0.083 0.085 2,121,310 0.425 0.415 0.425 0.425 0.500 4,626,000 0.4586 -10.53%
2020-09-30 0 22 0.095 0.093 0.095 1,524,700 0.475 0.465 0.475 0.425 0.505 3,246,000 0.4697 1.06%
2020-08-31 0 21 0.094 0.092 0.094 2,146,110 0.470 0.460 0.470 0.470 0.535 4,284,000 0.5010 -8.74%
2020-07-31 0 22 0.103 0.099 0.104 9,847,210 0.515 0.495 0.520 0.425 0.600 19,358,000 0.5087 3.00%
2020-06-30 0 21 0.100 0.099 0.102 5,450,680 0.500 0.495 0.510 0.460 0.550 10,642,000 0.5122 -1.96%
2020-05-29 0 20 0.102 0.102 0.109 2,803,420 0.510 0.510 0.545 0.485 0.645 5,206,000 0.5385 -19.05%
2020-04-29 0 19 0.126 0.115 0.130 2,114,770 0.630 0.575 0.650 0.475 0.670 3,760,000 0.5624 0.80%
2020-03-31 0 22 0.125 0.106 0.125 2,243,305 0.625 0.530 0.625 0.490 0.695 3,767,000 0.5955 -10.71%
2020-02-28 0 20 0.140 0.129 0.140 3,657,025 0.700 0.645 0.700 0.650 0.860 4,855,000 0.7532 -11.39%
2020-01-31 0 20 0.158 0.158 0.163 24,464,440 0.790 0.790 0.815 0.675 0.910 29,446,000 0.8308 -4.24%
2019-12-31 0 20 0.165 0.165 0.166 272,648,700 0.825 0.825 0.830 0.745 1.000 299,540,000 0.9102 3.13%
2019-11-29 0 21 0.160 0.156 0.160 55,518,920 0.800 0.780 0.800 0.225 0.800 99,776,000 0.5564 196.30%
2019-10-31 0 21 0.054 0.046 0.054 670,880 0.270 0.230 0.270 0.210 0.300 2,788,000 0.2406 1.89%
2019-09-30 0 21 0.053 0.049 0.053 540,830 0.265 0.245 0.265 0.220 0.340 2,170,000 0.2492 6.00%
2019-08-30 0 22 0.050 0.050 0.055 622,170 0.250 0.250 0.275 0.250 0.310 2,269,794 0.2741 -15.25%
2019-07-31 0 22 0.059 0.052 0.059 609,750 0.295 0.260 0.295 0.270 0.345 2,018,000 0.3022 0.00%
2019-06-28 0 19 0.059 0.058 0.059 809,780 0.295 0.290 0.295 0.250 0.325 2,890,000 0.2802 -1.67%
2019-05-31 0 21 0.060 0.058 0.062 1,597,950 0.300 0.290 0.310 0.275 0.365 5,110,000 0.3127 -6.25%
2019-04-30 0 19 0.064 0.057 0.064 2,471,920 0.320 0.285 0.320 0.275 0.350 7,942,000 0.3112 -4.48%
2019-03-29 0 21 0.067 0.065 0.067 879,610 0.335 0.325 0.335 0.320 0.370 2,540,000 0.3463 -9.46%
2019-02-28 0 17 0.074 0.073 0.074 950,760 0.370 0.365 0.370 0.350 0.420 2,580,000 0.3685 -7.50%
2019-01-31 0 22 0.080 0.075 0.080 1,955,105 0.400 0.375 0.400 0.325 0.420 5,186,200 0.3770 2.56%
2018-12-31 0 19 0.078 0.072 0.079 1,461,110 0.390 0.360 0.395 0.315 0.400 4,068,000 0.3592 -2.50%
2018-11-30 0 22 0.080 0.073 0.080 2,341,950 0.400 0.365 0.400 0.325 0.420 6,296,000 0.3720 11.11%
2018-10-31 0 21 0.072 0.066 0.072 1,172,810 0.360 0.330 0.360 0.315 0.595 2,886,000 0.4064 -17.24%
2018-09-28 0 19 0.087 0.077 0.087 853,650 0.435 0.385 0.435 0.375 0.490 1,946,000 0.4387 -6.45%
2018-08-31 0 23 0.093 0.093 0.098 1,266,580 0.465 0.465 0.490 0.430 0.525 2,680,000 0.4726 -1.06%
2018-07-31 0 21 0.094 0.093 0.094 3,369,420 0.470 0.465 0.470 0.460 0.615 6,762,000 0.4983 -11.32%
2018-06-29 0 20 0.106 0.106 0.111 5,355,610 0.530 0.530 0.555 0.505 0.660 9,470,000 0.5655 -17.83%
2018-05-31 0 21 0.129 0.126 0.129 5,337,280 0.645 0.630 0.645 0.615 0.700 8,316,000 0.6418 -2.27%
2018-04-30 0 19 0.132 0.126 0.132 14,277,410 0.660 0.630 0.660 0.565 0.715 21,700,000 0.6579 16.81%
2018-03-29 0 21 0.113 0.106 0.113 8,838,240 0.565 0.530 0.565 0.500 0.650 15,364,000 0.5753 -5.83%
2018-02-28 0 18 0.120 0.117 0.120 2,912,440 0.600 0.585 0.600 0.545 0.655 4,822,000 0.6040 -6.25%
2018-01-31 0 22 0.128 0.122 0.128 6,084,604 0.640 0.610 0.640 0.590 0.675 9,592,800 0.6343 0.79%
2017-12-29 0 19 0.127 0.127 0.129 5,441,590 0.635 0.635 0.645 0.535 0.680 9,052,000 0.6011 9.48%
2017-11-30 0 22 0.116 0.115 0.118 19,033,820 0.580 0.575 0.590 0.555 0.660 32,146,000 0.5921 -9.38%
2017-10-31 0 20 0.128 0.125 0.128 34,933,610 0.640 0.625 0.640 0.600 0.775 50,562,000 0.6909 -13.51%
2017-09-29 0 21 0.148 0.145 0.148 66,948,060 0.740 0.725 0.740 0.450 0.825 102,306,000 0.6544 54.17%
2017-08-31 0 22 0.096 0.096 0.097 12,467,400 0.480 0.480 0.485 0.455 0.540 25,338,000 0.4920 -2.04%
2017-07-31 0 21 0.098 0.097 0.098 3,011,240 0.490 0.485 0.490 0.460 0.540 6,118,000 0.4922 0.00%
2017-06-30 0 22 0.098 0.098 0.101 10,570,285 0.490 0.490 0.505 0.470 0.575 19,785,700 0.5342 -3.92%
2017-05-31 0 20 0.102 0.101 0.102 25,384,500 0.510 0.505 0.510 0.465 0.575 50,290,000 0.5048 2.00%
2017-04-28 0 17 0.100 0.099 0.100 11,723,010 0.500 0.495 0.500 0.485 0.555 22,338,000 0.5248 -9.09%
2017-03-31 0 23 0.110 0.110 0.113 13,111,620 0.550 0.550 0.565 0.515 0.590 23,924,000 0.5481 1.85%
2017-02-28 0 20 0.108 0.105 0.108 18,087,120 0.540 0.525 0.540 0.490 0.620 34,098,000 0.5304 8.00%
2017-01-27 0 19 0.100 0.100 0.101 40,365,754 0.500 0.500 0.505 0.470 0.665 78,477,594 0.5144 0.00%
2016-12-30 1 20 0.100 0.098 0.101 12,380,660 0.500 0.490 0.505 0.460 0.715 23,062,000 0.5368 -28.06%
2016-11-30 0 22 0.139 0.137 0.142 8,135,200 0.695 0.685 0.710 0.665 0.775 11,314,000 0.7190 -6.71%
2016-10-31 0 19 0.149 0.144 0.149 10,650,190 0.745 0.720 0.745 0.680 0.830 14,090,000 0.7559 -5.10%
2016-09-30 0 21 0.157 0.157 0.161 9,724,050 0.785 0.785 0.805 0.745 0.870 12,228,000 0.7952 -3.68%
2016-08-31 0 22 0.163 0.163 0.170 27,106,340 0.815 0.815 0.850 0.475 0.950 35,176,000 0.7706 20.74%
2016-07-29 0 20 0.135 0.135 0.139 9,459,230 0.675 0.675 0.695 0.660 0.845 12,412,000 0.7621 -12.34%
2016-06-30 0 21 0.154 0.154 0.157 12,844,132 0.770 0.770 0.785 0.740 0.900 15,785,700 0.8137 -13.48%
2016-05-31 0 21 0.178 0.178 0.180 25,088,810 0.890 0.890 0.900 0.835 1.020 27,930,000 0.8983 -4.81%
2016-04-29 0 20 0.187 0.187 0.190 31,413,720 0.935 0.935 0.950 0.915 1.180 29,060,000 1.0810 -19.40%
2016-03-31 2 21 0.232 0.230 0.233 99,346,171 1.160 1.150 1.165 0.965 1.300 87,847,110 1.1309 18.97%
2016-02-29 0 18 0.195 0.195 0.196 36,767,360 0.975 0.975 0.980 0.975 1.350 31,822,000 1.1554 -22.00%
2016-01-29 0 20 0.250 0.250 0.255 73,186,680 1.250 1.250 1.275 1.210 1.925 51,560,021 1.4194 -23.08%
2015-12-31 0 22 0.325 0.325 0.330 55,939,933 1.625 1.625 1.650 1.575 2.350 29,986,410 1.8655 -26.97%
2015-11-30 0 21 0.445 0.445 0.450 39,913,052 2.225 2.225 2.250 2.200 2.600 16,591,403 2.4056 -5.32%
2015-10-30 0 20 0.470 0.465 0.475 26,041,251 2.350 2.325 2.375 2.200 2.650 10,717,242 2.4298 0.00%
2015-09-30 0 20 0.470 0.470 0.475 137,105,736 2.350 2.350 2.375 1.825 3.050 55,892,730 2.4530 22.08%
2015-08-31 0 21 0.385 0.380 0.385 129,820,050 1.925 1.900 1.925 1.875 3.200 54,214,000 2.3946 -38.89%
2015-07-31 0 22 0.630 0.620 0.630 380,628,344 3.150 3.100 3.150 1.500 4.950 112,600,280 3.3803 -36.36%
2015-06-30 0 22 0.990 0.980 0.990 1,397,258,775 4.950 4.900 4.950 2.850 6.900 309,441,800 4.5154 62.30%
2015-05-29 0 19 0.610 0.600 0.620 401,894,278 3.050 3.000 3.100 2.500 3.900 127,104,232 3.1619 15.09%
2015-04-30 11 19 0.530 0.520 0.530 131,480,950 2.650 2.600 2.650 1.245 4.850 53,252,200 2.4690 96.30%
2015-03-31 0 22 0.270 0.265 0.270 58,016,169 1.350 1.325 1.350 1.150 1.550 44,880,246 1.2927 -11.48%
2015-02-27 0 18 0.305 0.300 0.305 24,851,739 1.525 1.500 1.525 1.475 1.600 16,097,348 1.5438 1.67%
2015-01-30 0 21 0.300 0.295 0.310 44,208,400 1.500 1.475 1.550 1.450 1.700 27,994,000 1.5792 -9.09%
2014-12-31 0 21 0.330 0.320 0.330 49,611,850 1.650 1.600 1.650 1.475 1.750 30,134,000 1.6464 -2.94%
2014-11-28 0 20 0.340 0.340 0.345 79,014,800 1.700 1.700 1.725 1.650 2.250 39,938,000 1.9784 -10.53%
2014-10-31 0 21 0.380 0.380 0.385 67,548,950 1.900 1.900 1.925 1.800 2.200 34,000,000 1.9867 -10.59%
2014-09-30 0 21 0.425 0.405 0.425 120,781,600 2.125 2.025 2.125 1.500 2.300 65,418,000 1.8463 37.10%
2014-08-29 0 21 0.310 0.290 0.310 94,005,700 1.550 1.450 1.550 1.425 1.775 58,742,000 1.6003 -4.62%
2014-07-31 0 22 0.325 0.325 0.330 153,804,100 1.625 1.625 1.650 1.625 1.800 88,174,000 1.7443 -8.45%
2014-06-30 0 20 0.355 0.350 0.355 146,601,600 1.775 1.750 1.775 1.725 2.000 79,490,000 1.8443 -1.39%
2014-05-30 0 20 0.360 0.360 0.365 226,162,800 1.800 1.800 1.825 1.650 2.000 122,964,000 1.8393 -8.86%
2014-04-30 0 20 0.395 0.395 0.400 169,998,480 1.975 1.975 2.000 1.525 2.175 91,814,000 1.8516 21.54%
2014-03-31 0 21 0.325 0.310 0.330 42,968,000 1.625 1.550 1.650 1.500 1.800 25,706,000 1.6715 -8.45%
2014-02-28 0 19 0.355 0.355 0.360 52,115,900 1.775 1.775 1.800 1.625 2.025 28,994,000 1.7975 -7.79%
2014-01-30 0 21 0.385 0.380 0.385 66,489,973 1.925 1.900 1.925 1.850 2.375 31,145,282 2.1348 -16.30%
2013-12-31 0 20 0.460 0.450 0.460 70,117,330 2.300 2.250 2.300 2.000 2.300 33,465,800 2.0952 2.22%
2013-11-29 0 21 0.450 0.445 0.450 137,095,289 2.250 2.225 2.250 1.975 2.375 64,085,918 2.1392 9.76%
2013-10-31 0 21 0.410 0.395 0.410 201,860,700 2.050 1.975 2.050 1.850 2.250 97,100,000 2.0789 5.13%
2013-09-30 0 20 0.390 0.380 0.390 372,661,420 1.950 1.900 1.950 1.450 2.175 207,007,600 1.8002 30.00%
2013-08-30 0 21 0.300 0.290 0.300 60,765,700 1.500 1.450 1.500 1.400 1.550 40,918,000 1.4851 3.45%
2013-07-31 0 22 0.290 0.285 0.295 44,620,350 1.450 1.425 1.475 1.425 1.625 29,426,000 1.5164 -9.38%
2013-06-28 0 19 0.320 0.320 0.325 74,512,300 1.600 1.600 1.625 1.450 1.775 46,702,000 1.5955 -8.57%
2013-05-31 0 21 0.350 0.335 0.350 64,618,800 1.750 1.675 1.750 1.575 1.950 36,875,200 1.7524 2.94%
2013-04-30 0 20 0.340 0.335 0.340 73,373,600 1.700 1.675 1.700 1.500 1.875 43,224,000 1.6975 -9.33%
2013-03-28 0 20 0.375 0.370 0.380 65,412,720 1.875 1.850 1.900 1.675 2.100 34,448,910 1.8988 11.94%
2013-02-28 0 17 0.335 0.330 0.340 46,858,300 1.675 1.650 1.700 1.625 1.875 26,506,000 1.7678 -6.94%
2013-01-31 0 22 0.360 0.360 0.370 96,302,495 1.800 1.800 1.850 1.725 2.250 48,441,400 1.9880 -18.18%
2012-12-31 0 19 0.440 0.435 0.440 78,698,253 2.200 2.175 2.200 2.000 2.375 36,155,724 2.1766 8.64%
2012-11-30 0 22 0.405 0.400 0.425 85,959,401 2.025 2.000 2.125 1.800 2.300 43,356,706 1.9826 1.25%
2012-10-31 0 20 0.400 0.395 0.400 84,996,473 2.000 1.975 2.000 1.600 2.100 45,160,040 1.8821 14.29%
2012-09-28 0 20 0.350 0.335 0.355 43,787,842 1.750 1.675 1.775 1.450 2.025 25,888,500 1.6914 9.38%
2012-08-31 2 23 0.320 0.320 0.330 59,194,470 1.600 1.600 1.650 1.525 2.300 29,421,600 2.0119 -29.67%
2012-07-31 0 21 0.455 0.450 0.455 45,942,100 2.275 2.250 2.275 2.125 2.650 19,178,000 2.3956 -5.21%
2012-06-29 0 21 0.480 0.480 0.490 56,880,198 2.400 2.400 2.450 2.375 3.200 20,082,373 2.8323 -23.81%
2012-05-31 0 22 0.630 0.630 0.640 46,453,000 3.150 3.150 3.200 2.750 3.450 14,824,000 3.1336 -8.70%
2012-04-30 0 18 0.690 0.670 0.690 131,088,910 3.450 3.350 3.450 2.350 4.100 37,751,800 3.4724 23.21%
2012-03-30 0 22 0.560 0.550 0.560 59,599,650 2.800 2.750 2.800 2.650 4.150 17,462,000 3.4131 -31.71%
2012-02-29 0 21 0.820 0.810 0.820 40,639,700 4.100 4.050 4.100 3.650 4.350 9,998,000 4.0648 -1.20%
2012-01-31 0 18 0.830 0.820 0.830 74,915,020 4.150 4.100 4.150 4.050 5.000 17,013,600 4.4032 -8.79%
2011-12-30 0 20 0.910 0.890 0.910 208,504,531 4.550 4.450 4.550 3.800 6.000 42,775,490 4.8744 -14.15%
2011-11-30 0 22 1.060 1.040 1.060 403,737,960 5.300 5.200 5.300 4.100 5.600 81,460,800 4.9562 21.84%
2011-10-31 0 20 0.870 0.850 0.870 157,505,900 4.350 4.250 4.350 4.050 5.350 40,360,000 3.9025 -12.12%
2011-09-30 0 20 0.990 0.980 1.000 166,371,109 4.950 4.900 5.000 3.700 5.250 37,571,040 4.4282 1.02%
2011-08-31 0 23 0.980 0.980 1.000 202,181,850 4.900 4.900 5.000 4.350 7.000 37,626,000 5.3735 -28.47%
2011-07-29 0 20 1.370 1.370 1.390 570,492,015 6.850 6.850 6.950 6.600 8.450 78,554,300 7.2624 -12.18%
2011-06-30 0 21 1.560 1.540 1.560 691,965,836 7.800 7.700 7.800 7.000 8.800 88,981,688 7.7765 -9.83%
2011-05-31 0 20 1.730 1.720 1.730 411,258,540 8.650 8.600 8.650 7.500 8.750 49,820,400 8.2548 5.49%
2011-04-29 0 18 1.640 1.630 1.640 231,548,740 8.200 8.150 8.200 7.950 8.800 28,090,400 8.2430 -6.29%
2011-03-31 0 23 1.750 1.730 1.740 223,696,530 8.750 8.650 8.700 8.000 8.800 26,664,200 8.3894 4.17%
2011-02-28 0 18 1.680 1.680 1.690 142,430,910 8.400 8.400 8.450 8.250 9.050 16,595,800 8.5823 -4.55%
2011-01-31 0 21 1.760 1.750 1.760 387,896,649 8.800 8.750 8.800 8.200 9.550 44,435,606 8.7294 -0.56%
2010-12-31 0 22 1.770 1.760 1.770 245,382,914 8.850 8.800 8.850 7.900 9.000 29,731,706 8.2532 9.26%
2010-11-30 0 22 1.620 1.610 1.630 324,591,600 8.100 8.050 8.150 7.500 8.500 40,822,000 7.9514 5.19%
2010-10-29 0 20 1.540 1.530 1.540 557,791,860 7.700 7.650 7.700 6.850 8.950 72,382,400 7.7062 -8.33%
2010-09-30 0 21 1.680 1.680 1.690 353,975,340 8.400 8.400 8.450 6.850 8.550 46,472,000 7.6170 12.75%
2010-08-31 11 22 1.490 1.480 1.490 543,834,798 7.450 7.400 7.450 6.750 9.000 71,624,340 7.5929 1.36%
2010-07-30 14 21 - - - 680,379,970 7.350 - - 4.000 7.450 116,227,800 5.8538 81.48%
2010-06-30 0 21 0.810 0.800 0.810 263,456,400 4.050 4.000 4.050 3.600 4.150 66,438,000 3.9654 0.00%
2010-05-31 0 20 0.810 0.800 0.810 182,089,720 4.050 4.000 4.050 3.800 4.400 45,429,400 4.0082 -2.41%
2010-04-30 0 19 0.830 0.830 0.840 208,287,250 4.150 4.150 4.200 3.700 4.900 46,767,000 4.4537 1.22%
2010-03-31 0 23 0.820 0.810 0.830 177,359,964 4.100 4.050 4.150 3.500 4.550 43,836,040 4.0460 7.89%
2010-02-26 0 18 0.760 0.750 0.760 310,160,990 3.800 3.750 3.800 2.027 4.150 111,822,000 2.7737 83.13%
2010-01-29 0 20 8.300 8.300 8.500 25,589,595 2.075 2.075 2.125 0.680 2.195 23,379,400 1.0945 159.38%
2009-12-31 0 22 3.200 2.900 3.300 14,322,940 0.800 0.725 0.825 0.600 0.800 22,508,000 0.6363 25.49%
2009-11-30 0 21 2.550 2.350 2.900 7,381,030 0.637 0.587 0.725 0.525 0.825 12,360,000 0.5972 10.87%
2009-10-30 0 20 2.300 2.300 2.380 25,393,870 0.575 0.575 0.595 0.563 0.580 44,103,274 0.5758 1.77%
2009-09-30 0 22 2.310 1.210 2.310 31,625,630 0.565 0.296 0.565 0.563 0.587 55,673,044 0.5681 0.43%
2009-08-31 0 21 2.300 2.080 - 7,127,300 0.563 0.509 - 0.563 0.636 12,506,708 0.5699 -11.54%
2009-07-31 0 22 2.600 2.600 - 162,200 0.636 0.636 - 0.611 0.734 241,221 0.6724 10.64%
2009-06-30 0 22 2.350 1.160 - 193,750 0.575 0.284 - 0.563 0.611 335,257 0.5779 3.30%
2009-05-29 0 19 2.300 1.080 2.500 61,900 0.556 0.261 0.605 0.532 0.629 103,336 0.5990 0.00%
2009-04-30 0 20 2.300 1.060 2.310 89,500 0.556 0.256 0.559 0.556 0.653 144,670 0.6187 -4.17%
2009-03-31 0 22 2.400 1.720 2.400 106,870 0.581 0.416 0.581 0.508 0.593 198,404 0.5386 9.09%
2009-02-27 0 20 2.200 1.820 2.200 41,980 0.532 0.440 0.532 0.542 0.581 74,402 0.5642 -4.35%
2009-01-30 0 18 2.300 1.830 2.490 51,130 0.556 0.443 0.602 0.431 0.602 95,069 0.5378 0.00%
2008-12-31 0 21 2.300 1.700 2.490 546,730 0.556 0.411 0.602 0.406 0.673 967,221 0.5653 0.44%
2008-11-28 0 13 2.290 1.780 2.300 6,032,960 0.554 0.431 0.556 0.474 0.576 11,172,645 0.5400

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top