Strong Petrochemical Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00852  2009-01-12    
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 0.166 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.166 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.166 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.166 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.166 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.166 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.166 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.166 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.166 - - - - 0 - 0.00%
2025-03-31 21 21 - - - 0 0.166 - - - - 0 - 0.00%
2025-02-28 20 20 - - - 0 0.166 - - - - 0 - 0.00%
2025-01-28 19 19 - - - 0 0.166 - - - - 0 - 0.00%
2024-12-31 1 20 - - - 221,968 0.166 - - 0.100 0.210 1,350,000 0.1644 2.47%
2024-11-29 0 21 0.162 0.162 0.180 1,792,600 0.162 0.162 0.180 0.113 0.250 8,782,000 0.2041 -16.49%
2024-10-31 0 21 0.194 0.203 0.230 5,172,265 0.194 0.203 0.230 0.178 0.368 21,225,867 0.2437 -4.20%
2024-09-30 0 19 0.270 0.270 0.310 5,339,860 0.203 0.203 0.233 0.203 0.240 22,960,000 0.2326 -12.90%
2024-08-30 0 22 0.310 0.305 0.310 265,720 0.233 0.229 0.233 0.210 0.233 1,170,667 0.2270 1.64%
2024-07-31 0 22 0.305 - 0.400 105,000 0.229 - 0.300 0.225 0.225 466,667 0.2250 1.67%
2024-06-28 0 19 0.300 - 0.330 524,580 0.225 - 0.248 0.206 0.278 2,365,333 0.2218 1.69%
2024-05-31 0 21 0.295 0.248 0.295 568,868 0.221 0.186 0.221 0.142 0.233 2,696,000 0.2110 20.41%
2024-04-30 0 20 0.245 0.245 0.270 211,520 0.184 0.184 0.203 0.150 0.185 1,221,333 0.1732 13.43%
2024-03-28 0 20 0.216 0.216 0.255 258,078 0.162 0.162 0.191 0.156 0.187 1,517,333 0.1701 -1.82%
2024-02-29 0 19 0.220 0.220 - 155,880 0.165 0.165 - 0.131 0.176 981,333 0.1588 25.71%
2024-01-31 0 22 0.175 0.145 0.200 121,482 0.131 0.109 0.150 0.131 0.221 720,000 0.1687 -35.19%
2023-12-29 0 19 0.270 0.265 0.300 1,205,144 0.203 0.199 0.225 0.090 0.233 7,962,667 0.1513 145.45%
2023-11-30 0 22 0.110 0.101 0.130 1,243,724 0.082 0.076 0.097 0.053 0.086 18,458,667 0.0674 12.24%
2023-10-31 0 20 0.098 0.088 0.098 481,608 0.073 0.066 0.073 0.065 0.107 6,026,667 0.0799 -30.50%
2023-09-29 0 19 0.141 0.129 0.141 577,092 0.106 0.097 0.106 0.093 0.142 5,269,333 0.1095 -19.43%
2023-08-31 0 23 0.175 0.175 0.180 116,808 0.131 0.131 0.135 0.119 0.150 826,667 0.1413 7.36%
2023-07-31 0 20 0.163 0.163 0.190 102,794 0.122 0.122 0.142 0.113 0.146 818,667 0.1256 2.52%
2023-06-30 0 21 0.159 0.159 0.179 92,622 0.119 0.119 0.134 0.107 0.140 738,667 0.1254 -4.22%
2023-05-31 0 21 0.166 0.166 - 759,478 0.124 0.124 - 0.098 0.150 6,021,333 0.1261 1.84%
2023-04-28 0 17 0.163 0.160 0.163 67,976 0.122 0.120 0.122 0.119 0.147 496,000 0.1370 -18.50%
2023-03-31 0 23 0.200 0.162 0.200 182,846 0.150 0.122 0.150 0.122 0.150 1,378,667 0.1326 23.46%
2023-02-28 0 20 0.162 0.162 0.175 58,954 0.122 0.122 0.131 0.117 0.154 426,667 0.1382 -13.37%
2023-01-31 0 18 0.187 0.163 0.187 70,630 0.140 0.122 0.140 0.101 0.142 584,000 0.1209 11.98%
2022-12-30 0 20 0.167 0.155 0.168 74,110 0.125 0.116 0.126 0.113 0.135 605,333 0.1224 7.05%
2022-11-30 0 22 0.156 0.146 0.176 119,396 0.117 0.109 0.132 0.108 0.137 962,667 0.1240 -3.11%
2022-10-31 0 20 0.161 0.144 0.161 8,566,244 0.121 0.108 0.121 0.095 0.128 69,720,000 0.1229 5.23%
2022-09-30 0 21 0.153 0.153 0.163 190,464 0.115 0.115 0.122 0.115 0.142 1,504,000 0.1266 -12.07%
2022-08-31 0 23 0.174 0.166 0.186 247,424 0.130 0.124 0.140 0.115 0.142 1,946,667 0.1271 8.07%
2022-07-29 0 20 0.161 0.157 0.171 35,980 0.121 0.118 0.128 0.115 0.142 290,095 0.1240 -10.56%
2022-06-30 0 21 0.180 0.166 0.190 73,062 0.135 0.124 0.142 0.129 0.143 522,667 0.1398 -4.76%
2022-05-31 0 20 0.189 0.162 0.189 664,606 0.142 0.122 0.142 0.114 0.146 5,397,333 0.1231 1.61%
2022-04-29 0 18 0.186 0.186 0.193 252,830 0.140 0.140 0.145 0.136 0.173 1,682,667 0.1503 -7.00%
2022-03-31 0 23 0.200 0.200 0.219 237,248 0.150 0.150 0.164 0.150 0.195 1,448,147 0.1638 -14.89%
2022-02-28 0 17 0.235 0.215 0.235 96,202 0.176 0.161 0.176 0.157 0.182 573,333 0.1678 3.52%
2022-01-31 0 21 0.227 0.214 0.227 213,766 0.170 0.161 0.170 0.157 0.191 1,237,333 0.1728 -9.20%
2021-12-31 0 22 0.250 0.227 0.250 776,288 0.187 0.170 0.187 0.152 0.195 4,194,667 0.1851 5.49%
2021-11-30 0 22 0.237 0.221 0.237 1,283,661 0.178 0.166 0.178 0.171 0.221 7,080,039 0.1813 -10.57%
2021-10-29 0 18 0.265 0.260 0.300 1,633,328 0.199 0.195 0.225 0.181 0.330 7,277,333 0.2244 0.00%
2021-09-30 0 21 0.265 0.245 0.270 976,504 0.199 0.184 0.203 0.176 0.214 5,034,667 0.1940 -5.36%
2021-08-31 0 22 0.280 0.275 0.280 1,099,560 0.210 0.206 0.210 0.191 0.225 5,274,667 0.2085 -5.08%
2021-07-30 0 21 0.295 0.270 0.295 573,920 0.221 0.203 0.221 0.203 0.292 2,461,333 0.2332 -13.24%
2021-06-30 0 21 0.340 0.320 0.340 1,011,890 0.255 0.240 0.255 0.236 0.323 3,920,000 0.2581 4.62%
2021-05-31 0 20 0.325 0.325 0.330 497,680 0.244 0.244 0.248 0.240 0.262 2,000,000 0.2488 -4.41%
2021-04-30 0 19 0.340 0.325 0.340 346,190 0.255 0.244 0.255 0.233 0.274 1,352,000 0.2561 -1.45%
2021-03-31 0 23 0.345 0.335 0.350 974,790 0.259 0.251 0.262 0.251 0.300 3,648,000 0.2672 -8.00%
2021-02-26 0 18 0.375 0.365 0.380 1,320,060 0.281 0.274 0.285 0.259 0.296 4,768,000 0.2769 0.00%
2021-01-29 0 20 0.375 0.355 0.380 202,730 0.281 0.266 0.285 0.255 0.326 762,667 0.2658 4.17%
2020-12-31 0 22 0.360 0.325 0.380 362,520 0.270 0.244 0.285 0.240 0.296 1,368,000 0.2650 -12.20%
2020-11-30 0 21 0.410 0.375 0.410 492,280 0.307 0.281 0.307 0.240 0.345 1,642,667 0.2997 10.81%
2020-10-30 0 18 0.370 0.340 0.370 128,840 0.278 0.255 0.278 0.270 0.304 464,000 0.2777 -5.13%
2020-09-30 0 22 0.390 0.355 0.395 118,840 0.292 0.266 0.296 0.266 0.304 432,000 0.2751 8.33%
2020-08-31 0 21 0.360 0.360 0.405 638,271 0.270 0.270 0.304 0.266 0.304 2,311,349 0.2761 -2.70%
2020-07-31 0 22 0.370 0.320 0.365 1,123,850 0.278 0.240 0.274 0.266 0.304 3,952,000 0.2844 -5.13%
2020-06-30 0 21 0.390 0.375 0.390 1,063,123 0.292 0.281 0.292 0.270 0.330 3,528,651 0.3013 -6.02%
2020-05-29 0 20 0.415 0.405 0.425 8,375,230 0.311 0.304 0.319 0.296 0.375 25,896,000 0.3234 -10.75%
2020-04-29 0 19 0.465 0.460 0.475 35,102,360 0.349 0.345 0.356 0.289 0.390 104,896,000 0.3346 4.49%
2020-03-31 0 22 0.445 0.445 0.455 31,055,384 0.334 0.334 0.341 0.285 0.364 93,549,333 0.3320 11.25%
2020-02-28 0 20 0.400 0.385 0.400 22,372,670 0.300 0.289 0.300 0.266 0.371 72,824,000 0.3072 -20.00%
2020-01-31 0 20 0.500 0.485 0.500 23,269,460 0.375 0.364 0.375 0.262 0.375 71,248,000 0.3266 49.25%
2019-12-31 0 20 0.335 0.335 0.345 17,878,830 0.251 0.251 0.259 0.214 0.360 64,160,000 0.2787 -30.21%
2019-11-29 0 21 0.480 0.380 0.480 52,330 0.360 0.285 0.360 0.326 0.371 149,333 0.3504 6.67%
2019-10-31 0 21 0.450 0.380 0.450 307,690 0.337 0.285 0.337 0.319 0.375 928,000 0.3316 -4.26%
2019-09-30 0 21 0.470 0.410 0.470 1,283,850 0.352 0.307 0.352 0.259 0.368 3,784,000 0.3393 14.63%
2019-08-30 0 22 0.410 0.365 0.410 1,782,990 0.307 0.274 0.307 0.244 0.330 6,138,667 0.2905 20.59%
2019-07-31 0 22 0.340 0.340 0.360 401,130 0.255 0.255 0.270 0.248 0.300 1,442,667 0.2780 -5.56%
2019-06-28 0 19 0.360 0.340 0.360 670,220 0.270 0.255 0.270 0.244 0.300 2,557,333 0.2621 -5.26%
2019-05-31 0 21 0.380 0.355 0.380 446,400 0.285 0.266 0.285 0.292 0.326 1,466,667 0.3044 -7.32%
2019-04-30 0 19 0.410 0.410 0.425 3,907,010 0.307 0.307 0.319 0.292 0.356 12,506,667 0.3124 -13.68%
2019-03-29 0 21 0.475 0.450 0.475 3,593,660 0.356 0.337 0.356 0.315 0.375 10,528,000 0.3413 -1.04%
2019-02-28 0 17 0.480 0.480 0.500 952,560 0.360 0.360 0.375 0.360 0.390 2,576,000 0.3698 0.00%
2019-01-31 0 22 0.480 0.470 0.485 3,764,472 0.360 0.352 0.364 0.341 0.472 9,392,400 0.4008 5.49%
2018-12-31 0 19 0.455 0.455 0.510 453,030 0.341 0.341 0.382 0.323 0.450 1,197,333 0.3784 1.11%
2018-11-30 0 22 0.450 0.445 0.495 323,180 0.337 0.334 0.371 0.326 0.420 914,667 0.3533 -6.25%
2018-10-31 0 21 0.480 0.450 0.480 306,930 0.360 0.337 0.360 0.315 0.435 853,333 0.3597 -4.00%
2018-09-28 0 19 0.500 0.510 1.100 766,510 0.375 0.382 0.825 0.352 0.390 2,061,333 0.3719 1.01%
2018-08-31 0 23 0.495 0.480 0.495 1,810,320 0.371 0.360 0.371 0.349 0.420 4,794,667 0.3776 -1.00%
2018-07-31 0 21 0.500 0.500 0.540 3,597,120 0.375 0.375 0.405 0.352 0.653 8,034,667 0.4477 -42.53%
2018-06-29 0 20 0.870 0.800 0.870 1,797,180 0.653 0.600 0.653 0.540 0.735 2,941,333 0.6110 14.47%
2018-05-31 0 21 0.760 0.760 0.840 8,431,880 0.570 0.570 0.630 0.525 0.893 13,368,000 0.6308 -11.63%
2018-04-30 0 19 0.860 0.800 0.860 1,970,260 0.645 0.600 0.645 0.638 0.900 2,490,667 0.7911 -28.33%
2018-03-29 0 21 1.200 1.020 1.200 2,719,020 0.900 0.765 0.900 0.825 1.005 2,949,333 0.9219 0.00%
2018-02-28 0 18 1.200 1.200 1.220 6,870,864 0.900 0.900 0.915 0.765 1.013 7,992,133 0.8597 -4.76%
2018-01-31 0 22 1.260 1.260 1.270 13,935,240 0.945 0.945 0.952 0.937 1.050 14,069,333 0.9905 -10.00%
2017-12-29 0 19 1.400 1.370 1.400 18,991,620 1.050 1.028 1.050 0.967 1.178 18,336,000 1.0358 -9.68%
2017-11-30 0 22 1.550 - 1.550 58,110,830 1.162 - 1.162 1.103 1.237 49,573,333 1.1722 -1.27%
2017-10-31 0 20 1.570 1.530 1.570 78,940,070 1.178 1.147 1.178 1.020 1.298 66,745,333 1.1827 5.37%
2017-09-29 0 21 1.490 1.430 1.490 71,661,160 1.118 1.072 1.118 1.020 1.290 60,213,164 1.1901 2.77%
2017-08-31 0 22 1.460 1.460 1.480 186,119,050 1.087 1.087 1.102 0.916 1.326 163,773,268 1.1364 -9.32%
2017-07-31 0 21 1.610 1.580 1.610 158,324,292 1.199 1.177 1.199 0.454 1.221 202,407,987 0.7822 147.69%
2017-06-30 0 22 0.710 0.700 0.710 46,820,940 0.484 0.477 0.484 0.436 0.511 96,852,800 0.4834 5.97%
2017-05-31 0 20 0.670 0.660 0.670 51,848,160 0.457 0.450 0.457 0.416 0.539 108,879,467 0.4762 1.52%
2017-04-28 0 17 0.660 0.650 0.660 25,793,364 0.450 0.443 0.450 0.436 0.484 56,422,813 0.4571 -2.94%
2017-03-31 0 23 0.680 0.680 0.690 54,651,450 0.464 0.464 0.470 0.269 0.491 141,212,133 0.3870 67.90%
2017-02-28 0 20 0.405 0.405 0.410 2,495,860 0.276 0.276 0.280 0.262 0.341 8,720,800 0.2862 -1.22%
2017-01-27 0 19 0.410 0.400 0.410 3,337,330 0.280 0.273 0.280 0.259 0.320 11,882,933 0.2809 -9.89%
2016-12-30 0 20 0.455 0.450 0.455 14,902,250 0.310 0.307 0.310 0.222 0.314 57,085,600 0.2611 37.88%
2016-11-30 0 22 0.330 0.330 0.335 4,574,880 0.225 0.225 0.228 0.222 0.245 19,157,600 0.2388 -7.04%
2016-10-31 0 19 0.355 0.355 0.360 8,136,100 0.242 0.242 0.245 0.239 0.269 32,348,800 0.2515 -5.33%
2016-09-30 0 21 0.375 0.370 0.375 11,488,570 0.256 0.252 0.256 0.232 0.269 46,871,733 0.2451 4.17%
2016-08-31 0 22 0.360 0.360 0.370 4,030,820 0.245 0.245 0.252 0.232 0.262 16,391,467 0.2459 0.00%
2016-07-29 0 20 0.360 0.340 0.375 770,350 0.245 0.232 0.256 0.232 0.249 3,176,800 0.2425 1.41%
2016-06-30 0 21 0.355 0.330 0.355 2,059,290 0.242 0.225 0.242 0.218 0.273 8,544,800 0.2410 -4.05%
2016-05-31 0 21 0.370 0.360 0.370 3,267,262 0.252 0.245 0.252 0.215 0.273 13,086,422 0.2497 -4.97%
2016-04-29 0 20 0.400 0.395 0.400 8,420,256 0.265 0.262 0.265 0.219 0.295 34,332,386 0.2453 2.56%
2016-03-31 0 21 0.390 0.380 0.400 8,457,570 0.259 0.252 0.265 0.246 0.365 28,563,836 0.2961 -23.53%
2016-02-29 0 18 0.510 0.510 0.520 7,472,635 0.338 0.338 0.345 0.206 0.385 23,952,902 0.3120 39.73%
2016-01-29 0 20 0.365 0.330 0.365 1,916,960 0.242 0.219 0.242 0.226 0.295 7,443,836 0.2575 -8.75%
2015-12-31 0 22 0.400 0.380 0.400 2,114,030 0.265 0.252 0.265 0.236 0.299 7,953,151 0.2658 -2.44%
2015-11-30 0 21 0.410 0.400 0.410 2,535,530 0.272 0.265 0.272 0.239 0.295 9,493,151 0.2671 10.81%
2015-10-30 0 20 0.370 0.370 0.375 1,310,500 0.246 0.246 0.249 0.216 0.259 5,732,055 0.2286 12.12%
2015-09-30 0 20 0.330 0.315 0.350 1,169,130 0.219 0.209 0.232 0.206 0.279 5,264,932 0.2221 1.54%
2015-08-31 0 21 0.325 0.325 0.340 3,118,220 0.216 0.216 0.226 0.209 0.299 12,139,178 0.2569 -25.29%
2015-07-31 0 22 0.435 0.435 0.460 7,257,600 0.289 0.289 0.305 0.242 0.425 21,900,548 0.3314 -27.50%
2015-06-30 0 22 0.600 0.600 0.610 32,510,416 0.398 0.398 0.405 0.378 0.478 75,316,699 0.4316 -1.64%
2015-05-29 0 19 0.610 0.610 0.620 52,706,860 0.405 0.405 0.411 0.405 0.504 118,757,808 0.4438 -1.61%
2015-04-30 0 19 0.620 0.620 0.630 43,990,103 0.411 0.411 0.418 0.325 0.445 114,630,137 0.3838 24.00%
2015-03-31 0 22 0.500 0.500 0.510 8,560,910 0.332 0.332 0.338 0.329 0.372 24,811,781 0.3450 0.00%
2015-02-27 0 18 0.500 0.500 0.510 4,513,810 0.332 0.332 0.338 0.322 0.345 13,698,767 0.3295 -1.96%
2015-01-30 0 21 0.510 0.500 0.510 9,360,940 0.338 0.332 0.338 0.319 0.385 27,373,425 0.3420 5.15%
2014-12-31 0 21 0.485 0.485 0.490 20,759,350 0.322 0.322 0.325 0.319 0.484 54,529,863 0.3807 -34.46%
2014-11-28 0 20 0.740 0.740 0.750 9,886,280 0.491 0.491 0.498 0.484 0.544 19,185,205 0.5153 -6.33%
2014-10-31 0 21 0.790 0.780 0.800 20,396,500 0.524 0.518 0.531 0.511 0.571 37,372,877 0.5458 -8.14%
2014-09-30 0 21 0.860 0.840 0.860 52,204,210 0.571 0.557 0.571 0.491 0.644 94,991,781 0.5496 8.86%
2014-08-29 0 21 0.790 0.780 0.790 54,737,620 0.524 0.518 0.524 0.511 0.597 102,182,466 0.5357 -8.14%
2014-07-31 0 22 0.860 0.860 0.870 63,282,650 0.571 0.571 0.577 0.544 0.697 103,726,986 0.6101 -10.42%
2014-06-30 0 20 0.960 0.950 0.960 15,502,780 0.637 0.630 0.637 0.630 0.670 24,124,658 0.6426 -3.03%
2014-05-30 0 20 0.990 0.970 0.990 32,025,240 0.657 0.644 0.657 0.604 0.712 49,657,505 0.6449 -6.95%
2014-04-30 0 20 1.120 1.100 1.120 45,135,900 0.706 0.694 0.706 0.668 0.794 61,518,472 0.7337 -2.61%
2014-03-31 0 21 1.150 1.150 1.160 81,756,345 0.725 0.725 0.731 0.694 0.832 106,818,048 0.7654 -12.88%
2014-02-28 0 19 1.320 1.300 1.320 59,349,060 0.832 0.820 0.832 0.813 0.958 66,997,693 0.8858 -10.81%
2014-01-30 0 21 1.480 1.470 1.490 165,586,285 0.933 0.927 0.939 0.807 1.034 178,623,531 0.9270 -4.52%
2013-12-31 0 20 1.550 1.540 1.560 478,716,664 0.977 0.971 0.984 0.769 1.248 465,243,691 1.0290 19.23%
2013-11-29 0 21 1.300 1.290 1.300 247,960,413 0.820 0.813 0.820 0.574 0.883 346,474,303 0.7157 42.86%
2013-10-31 0 21 0.910 0.910 0.930 7,439,040 0.574 0.574 0.586 0.542 0.662 12,594,088 0.5907 -7.14%
2013-09-30 0 20 0.980 0.980 1.000 8,737,320 0.618 0.618 0.630 0.530 0.649 14,874,982 0.5874 8.89%
2013-08-30 0 21 0.900 0.890 0.900 6,056,600 0.567 0.561 0.567 0.485 0.616 10,853,324 0.5580 -4.13%
2013-07-31 0 22 0.980 0.960 0.980 17,017,650 0.592 0.580 0.592 0.544 0.682 28,522,505 0.5966 1.03%
2013-06-28 0 19 0.970 0.970 0.990 27,372,960 0.586 0.586 0.598 0.465 0.791 42,622,309 0.6422 19.75%
2013-05-31 0 21 0.810 0.780 0.810 1,660,940 0.489 0.471 0.489 0.465 0.568 3,344,874 0.4966 3.85%
2013-04-30 0 20 0.780 0.780 0.810 477,360 0.471 0.471 0.489 0.447 0.501 1,016,709 0.4695 -4.88%
2013-03-28 0 20 0.820 0.810 0.830 1,271,380 0.495 0.489 0.501 0.459 0.537 2,553,364 0.4979 -3.53%
2013-02-28 0 17 0.850 0.830 0.850 1,544,720 0.513 0.501 0.513 0.483 0.519 3,126,298 0.4941 0.00%
2013-01-31 0 22 0.850 0.820 0.850 2,992,780 0.513 0.495 0.513 0.489 0.544 5,881,680 0.5088 0.00%
2012-12-31 0 19 0.850 0.820 0.850 2,393,200 0.513 0.495 0.513 0.483 0.544 4,722,565 0.5068 3.66%
2012-11-30 0 22 0.820 0.800 0.820 1,003,620 0.495 0.483 0.495 0.483 0.519 2,010,236 0.4993 1.23%
2012-10-31 0 20 0.810 0.800 0.820 1,569,400 0.489 0.483 0.495 0.483 0.537 3,089,869 0.5079 -5.81%
2012-09-28 0 20 0.860 0.850 0.860 1,995,900 0.519 0.513 0.519 0.350 0.544 4,020,473 0.4964 26.47%
2012-08-31 0 23 0.680 0.630 0.700 2,345,500 0.411 0.380 0.423 0.344 0.513 5,172,964 0.4534 17.24%
2012-07-31 0 21 0.580 0.540 0.580 741,320 0.350 0.326 0.350 0.245 0.362 2,354,659 0.3148 -1.69%
2012-06-29 0 21 0.590 0.580 0.660 453,980 0.356 0.350 0.399 0.356 0.411 1,175,674 0.3861 -19.18%
2012-05-31 0 22 0.730 0.690 0.730 815,200 0.441 0.417 0.441 0.387 0.598 1,655,878 0.4923 -25.51%
2012-04-30 0 18 0.980 0.900 0.980 402,380 0.592 0.544 0.592 0.477 0.598 712,028 0.5651 0.00%
2012-03-30 0 22 0.980 0.980 1.000 2,487,677 0.592 0.592 0.604 0.453 0.604 4,812,974 0.5169 -2.00%
2012-02-29 0 21 1.000 0.890 1.000 1,266,840 0.604 0.537 0.604 0.531 0.676 2,169,201 0.5840 14.94%
2012-01-31 0 18 0.870 0.870 0.960 97,620 0.525 0.525 0.580 0.513 0.592 172,211 0.5669 -12.12%
2011-12-30 0 20 0.990 0.980 0.990 1,471,745 0.598 0.592 0.598 0.441 0.604 2,737,831 0.5376 7.61%
2011-11-30 0 22 0.920 0.900 0.920 3,475,045 0.556 0.544 0.556 0.441 0.604 6,669,878 0.5210 13.58%
2011-10-31 0 20 0.810 0.810 0.820 1,873,860 0.489 0.489 0.495 0.387 0.604 4,096,643 0.4574 -18.18%
2011-09-30 0 20 0.990 0.850 0.990 1,031,000 0.598 0.513 0.598 0.544 0.797 1,526,720 0.6753 -17.50%
2011-08-31 0 23 1.200 1.140 1.200 2,735,880 0.725 0.688 0.725 0.556 0.809 3,907,873 0.7001 -4.00%
2011-07-29 0 20 1.250 1.220 1.260 981,970 0.755 0.737 0.761 0.743 0.797 1,288,273 0.7622 -3.85%
2011-06-30 0 21 1.300 1.270 1.300 10,690,640 0.785 0.767 0.785 0.725 0.833 13,402,680 0.7976 4.00%
2011-05-31 0 20 1.250 1.250 1.280 9,616,220 0.755 0.755 0.773 0.719 0.839 12,283,306 0.7829 -10.07%
2011-04-29 0 18 1.390 1.390 1.420 25,533,000 0.839 0.839 0.858 0.761 0.918 31,676,953 0.8060 6.92%
2011-03-31 0 23 1.300 1.300 1.310 4,825,177 0.785 0.785 0.791 0.767 0.930 5,926,637 0.8142 -7.14%
2011-02-28 0 18 1.400 1.400 1.410 4,658,800 0.845 0.845 0.852 0.827 0.990 5,176,276 0.9000 -12.50%
2011-01-31 0 21 1.600 1.500 1.600 12,488,305 0.966 0.906 0.966 0.785 0.984 13,656,857 0.9144 20.30%
2010-12-31 0 22 1.330 1.330 1.370 6,023,520 0.803 0.803 0.827 0.785 0.852 7,337,197 0.8210 -0.75%
2010-11-30 0 22 1.340 1.340 1.350 10,232,367 0.809 0.809 0.815 0.785 0.930 12,316,423 0.8308 -0.74%
2010-10-29 0 20 1.350 1.320 1.400 12,271,180 0.815 0.797 0.845 0.785 0.876 14,833,358 0.8273 3.85%
2010-09-30 0 21 1.300 1.290 1.300 5,695,620 0.785 0.779 0.785 0.749 0.858 7,073,912 0.8052 -7.14%
2010-08-31 0 22 1.400 1.350 1.400 8,372,014 0.845 0.815 0.845 0.779 0.921 10,021,674 0.8354 -4.55%
2010-07-30 0 21 1.500 1.460 1.580 10,451,660 0.886 0.862 0.933 0.785 0.915 12,589,568 0.8302 2.74%
2010-06-30 0 21 1.460 1.460 1.520 1,934,600 0.862 0.862 0.898 0.827 0.986 2,096,568 0.9227 -11.52%
2010-05-31 0 20 1.650 1.650 1.690 7,853,020 0.974 0.974 0.998 0.732 1.004 8,701,264 0.9025 3.12%
2010-04-30 0 19 1.600 1.590 1.600 53,036,718 0.945 0.939 0.945 0.915 1.104 55,227,159 0.9603 0.00%
2010-03-31 0 23 1.600 1.550 1.600 27,602,180 0.945 0.915 0.945 0.886 1.051 27,699,082 0.9965 -6.43%
2010-02-26 0 18 1.710 1.710 1.720 54,187,200 1.010 1.010 1.016 0.945 1.051 54,212,705 0.9995 0.59%
2010-01-29 0 20 1.700 1.700 1.730 21,263,160 1.004 1.004 1.022 0.933 1.169 20,518,591 1.0363 -9.57%
2009-12-31 0 22 1.880 1.870 1.890 110,439,180 1.110 1.104 1.116 0.974 1.198 103,442,406 1.0676 -0.55%
2009-11-30 0 21 1.920 1.880 1.920 199,049,060 1.116 1.093 1.116 1.035 1.337 178,220,766 1.1169 5.49%
2009-10-30 0 20 1.820 1.810 1.820 140,482,569 1.058 1.052 1.058 0.936 1.122 133,801,408 1.0499 1.11%
2009-09-30 0 22 1.800 1.790 1.800 330,155,993 1.046 1.041 1.046 0.988 1.151 307,314,270 1.0743 0.56%
2009-08-31 0 21 1.790 1.780 1.800 120,891,140 1.041 1.035 1.046 0.872 1.180 123,634,744 0.9778 -1.24%
2009-07-31 0 22 7.250 7.200 7.290 60,808,005 1.054 1.046 1.060 0.589 1.065 71,429,012 0.8513 78.13%
2009-06-30 0 22 4.070 4.070 4.090 89,075,250 0.592 0.592 0.594 0.381 0.632 186,583,949 0.4774 55.34%
2009-05-29 0 19 2.620 2.550 2.650 11,435,310 0.381 0.371 0.385 0.356 0.395 30,115,714 0.3797 3.56%
2009-04-30 0 20 2.530 2.530 2.580 10,673,530 0.368 0.368 0.375 0.320 0.400 29,517,116 0.3616 10.00%
2009-03-31 0 22 2.300 2.170 2.400 772,770 0.334 0.315 0.349 0.311 0.363 2,401,276 0.3218 -7.63%
2009-02-27 0 20 2.490 2.390 2.490 2,505,280 0.362 0.347 0.362 0.314 0.379 6,907,968 0.3627 -1.58%
2009-01-30 0 12 2.530 2.490 2.530 27,691,110 0.368 0.362 0.368 0.311 0.385 75,361,531 0.3674

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top