Puxing Energy Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00090  2009-07-10    
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 1.340 1.260 1.360 9,335,480 1.340 1.260 1.360 1.100 1.580 7,138,000 1.3079 4.69%
2025-11-28 0 20 1.280 1.120 1.280 5,589,120 1.280 1.120 1.280 1.000 1.500 4,760,000 1.1742 -11.11%
2025-10-31 0 20 1.440 1.400 1.440 5,647,720 1.440 1.400 1.440 1.350 1.860 3,502,000 1.6127 2.86%
2025-09-30 0 22 1.400 1.390 1.400 5,992,040 1.400 1.390 1.400 1.290 1.750 3,846,000 1.5580 -19.08%
2025-08-29 0 21 1.730 1.730 1.750 14,113,540 1.730 1.730 1.750 1.660 2.050 7,360,000 1.9176 -14.36%
2025-07-31 0 22 2.020 1.990 2.030 142,943,828 2.020 1.990 2.030 0.580 2.280 78,434,000 1.8225 207.93%
2025-06-30 0 21 0.670 0.600 0.670 2,237,300 0.656 0.587 0.656 0.548 0.666 3,621,677 0.6178 11.67%
2025-05-30 0 20 0.600 0.600 0.630 1,661,620 0.587 0.587 0.617 0.490 0.627 2,782,134 0.5972 7.14%
2025-04-30 0 19 0.560 0.530 0.610 1,956,590 0.548 0.519 0.597 0.401 0.636 3,462,349 0.5651 -6.67%
2025-03-31 0 21 0.600 0.550 0.600 1,167,960 0.587 0.539 0.587 0.490 0.587 2,138,689 0.5461 7.14%
2025-02-28 0 20 0.560 0.560 0.590 1,204,560 0.548 0.548 0.578 0.529 0.646 1,981,402 0.6079 -16.42%
2025-01-28 0 19 0.670 0.600 0.670 525,540 0.656 0.587 0.656 0.539 0.685 882,439 0.5956 19.64%
2024-12-31 0 20 0.560 0.560 0.600 1,887,680 0.548 0.548 0.587 0.529 0.685 3,086,494 0.6116 0.00%
2024-11-29 0 21 0.560 0.560 0.580 4,808,890 0.548 0.548 0.568 0.397 0.754 8,926,524 0.5387 38.27%
2024-10-31 0 21 0.405 0.405 0.450 1,039,220 0.397 0.397 0.441 0.274 0.431 2,869,970 0.3621 35.00%
2024-09-30 0 19 0.300 0.300 0.320 695,010 0.294 0.294 0.313 0.274 0.352 2,323,552 0.2991 -14.29%
2024-08-30 0 22 0.350 0.335 0.360 304,359 0.343 0.328 0.352 0.304 0.348 929,420 0.3275 6.06%
2024-07-31 0 22 0.330 0.325 0.340 238,190 0.323 0.318 0.333 0.313 0.343 706,768 0.3370 -9.59%
2024-06-28 0 19 0.365 0.345 0.365 627,960 0.357 0.338 0.357 0.338 0.387 1,762,835 0.3562 -3.95%
2024-05-31 0 21 0.380 0.370 0.380 465,960 0.372 0.362 0.372 0.352 0.421 1,270,549 0.3667 5.56%
2024-04-30 0 20 0.360 0.355 0.360 536,550 0.352 0.348 0.352 0.343 0.357 1,532,012 0.3502 -7.69%
2024-03-28 0 20 0.390 0.375 0.395 886,690 0.382 0.367 0.387 0.338 0.382 2,537,012 0.3495 8.33%
2024-02-29 0 19 0.360 0.350 0.365 765,660 0.352 0.343 0.357 0.343 0.372 2,193,841 0.3490 0.00%
2024-01-31 0 22 0.360 0.335 0.365 1,252,870 0.352 0.328 0.357 0.348 0.382 3,500,137 0.3579 -2.70%
2023-12-29 0 19 0.370 0.365 0.375 1,079,220 0.362 0.357 0.367 0.352 0.392 2,947,591 0.3661 -3.90%
2023-11-30 0 22 0.385 0.370 0.400 536,890 0.377 0.362 0.392 0.348 0.382 1,456,433 0.3686 5.48%
2023-10-31 0 20 0.365 0.350 0.370 1,178,210 0.357 0.343 0.362 0.338 0.397 3,303,018 0.3567 4.29%
2023-09-29 0 19 0.350 0.350 0.385 240,480 0.343 0.343 0.377 0.343 0.392 627,104 0.3835 -14.63%
2023-08-31 0 23 0.410 0.380 0.415 371,140 0.401 0.372 0.406 0.357 0.416 970,274 0.3825 2.50%
2023-07-31 0 20 0.400 0.395 0.400 690,650 0.392 0.387 0.392 0.392 0.441 1,687,256 0.4093 -3.61%
2023-06-30 0 21 0.415 0.405 0.420 959,850 0.406 0.397 0.411 0.392 0.485 2,204,055 0.4355 -11.70%
2023-05-31 0 21 0.470 0.470 0.475 2,107,910 0.460 0.460 0.465 0.460 0.548 4,359,085 0.4836 -16.07%
2023-04-28 0 17 0.560 0.530 0.560 831,840 0.548 0.519 0.548 0.490 0.666 1,523,841 0.5459 -8.20%
2023-03-31 0 23 0.610 0.610 0.630 434,992 0.597 0.597 0.617 0.578 0.676 706,789 0.6154 -1.61%
2023-02-28 0 20 0.620 0.620 0.680 492,140 0.607 0.607 0.666 0.587 0.685 802,774 0.6130 -4.62%
2023-01-31 0 18 0.650 0.650 0.700 576,680 0.636 0.636 0.685 0.597 0.754 890,610 0.6475 0.00%
2022-12-30 0 20 0.650 0.640 0.650 859,450 0.636 0.627 0.636 0.475 0.636 1,615,762 0.5319 30.00%
2022-11-30 0 22 0.500 0.495 0.520 362,580 0.490 0.485 0.509 0.455 0.509 755,793 0.4797 3.09%
2022-10-31 0 20 0.485 0.485 0.495 419,120 0.475 0.475 0.485 0.470 0.558 845,671 0.4956 -13.39%
2022-09-30 0 21 0.560 0.510 0.560 985,330 0.548 0.499 0.548 0.450 0.587 1,905,823 0.5170 0.00%
2022-08-31 0 23 0.560 0.560 0.590 395,020 0.548 0.548 0.578 0.548 0.666 670,000 0.5896 -9.68%
2022-07-29 0 20 0.620 0.620 0.630 1,150,316 0.607 0.607 0.617 0.529 0.607 2,019,272 0.5697 0.00%
2022-06-30 0 21 0.620 0.580 0.620 783,160 0.607 0.568 0.607 0.545 0.676 1,336,530 0.5860 1.41%
2022-05-31 0 20 0.670 0.610 0.690 360,440 0.599 0.545 0.616 0.518 0.608 642,466 0.5610 3.08%
2022-04-29 0 18 0.650 0.620 0.650 1,882,660 0.581 0.554 0.581 0.554 0.643 3,120,548 0.6033 -5.80%
2022-03-31 0 23 0.690 0.680 0.700 2,826,564 0.616 0.608 0.625 0.608 0.759 4,273,502 0.6614 -11.54%
2022-02-28 0 17 0.780 0.780 0.800 585,000 0.697 0.697 0.715 0.697 0.750 812,596 0.7199 -2.50%
2022-01-31 0 21 0.800 0.780 0.800 568,540 0.715 0.697 0.715 0.679 0.742 808,119 0.7035 -2.44%
2021-12-31 0 22 0.820 0.760 0.820 732,220 0.733 0.679 0.733 0.661 0.786 1,005,112 0.7285 1.23%
2021-11-30 0 22 0.810 0.720 0.820 1,861,060 0.724 0.643 0.733 0.625 0.733 2,778,049 0.6699 1.25%
2021-10-29 0 18 0.800 0.770 0.800 5,664,750 0.715 0.688 0.715 0.643 0.902 7,292,098 0.7768 -16.67%
2021-09-30 0 21 0.960 0.940 0.960 5,195,440 0.858 0.840 0.858 0.777 0.893 6,306,014 0.8239 2.13%
2021-08-31 0 22 0.940 0.910 0.940 4,038,680 0.840 0.813 0.840 0.777 0.884 4,915,870 0.8216 5.62%
2021-07-30 0 21 0.890 0.870 0.900 5,033,640 0.795 0.777 0.804 0.759 0.920 6,120,214 0.8225 -12.75%
2021-06-30 0 21 1.020 1.010 1.020 4,349,620 0.911 0.902 0.911 0.759 0.920 5,189,120 0.8382 5.69%
2021-05-31 0 20 1.070 1.050 1.070 4,313,920 0.862 0.846 0.862 0.741 0.878 5,462,613 0.7897 10.31%
2021-04-30 0 19 0.970 0.960 0.990 12,895,800 0.782 0.774 0.798 0.701 0.838 17,087,730 0.7547 3.19%
2021-03-31 0 23 0.940 0.930 0.940 8,666,720 0.757 0.749 0.757 0.484 0.790 12,935,548 0.6700 38.24%
2021-02-26 0 18 0.680 0.650 0.680 5,644,870 0.548 0.524 0.548 0.399 0.556 11,970,098 0.4716 23.64%
2021-01-29 0 20 0.550 0.540 0.550 3,080,880 0.443 0.435 0.443 0.403 0.484 7,172,627 0.4295 -1.79%
2020-12-31 0 22 0.560 0.560 0.580 1,172,060 0.451 0.451 0.467 0.427 0.484 2,604,731 0.4500 -6.67%
2020-11-30 0 21 0.600 0.550 0.600 1,388,540 0.484 0.443 0.484 0.403 0.516 3,156,949 0.4398 7.14%
2020-10-30 0 18 0.560 0.560 0.570 639,700 0.451 0.451 0.459 0.451 0.492 1,352,624 0.4729 -5.08%
2020-09-30 0 22 0.590 0.570 0.590 1,298,740 0.475 0.459 0.475 0.419 0.540 2,633,273 0.4932 -10.61%
2020-08-31 0 21 0.660 0.650 0.660 2,377,280 0.532 0.524 0.532 0.484 0.564 4,484,754 0.5301 -1.49%
2020-07-31 0 22 0.670 0.670 0.680 3,935,920 0.540 0.540 0.548 0.500 0.564 7,242,120 0.5435 -1.47%
2020-06-30 0 21 0.680 0.680 0.700 2,438,720 0.548 0.548 0.564 0.486 0.564 4,549,321 0.5361 18.34%
2020-05-29 0 20 0.610 0.610 0.650 1,950,946 0.463 0.463 0.493 0.455 0.539 3,912,921 0.4986 0.00%
2020-04-29 0 19 0.610 0.590 0.630 265,740 0.463 0.448 0.478 0.418 0.501 576,979 0.4606 0.00%
2020-03-31 0 22 0.610 0.600 0.610 457,740 0.463 0.455 0.463 0.387 0.493 1,044,622 0.4382 -4.69%
2020-02-28 0 20 0.640 0.610 0.640 135,480 0.486 0.463 0.486 0.448 0.493 287,172 0.4718 -1.54%
2020-01-31 0 20 0.650 0.620 0.670 644,660 0.493 0.471 0.509 0.440 0.539 1,309,401 0.4923 -1.52%
2019-12-31 0 20 0.660 0.650 0.690 842,040 0.501 0.493 0.524 0.455 0.509 1,754,650 0.4799 -1.49%
2019-11-29 0 21 0.670 0.650 0.710 657,080 0.509 0.493 0.539 0.486 0.569 1,264,612 0.5196 -9.46%
2019-10-31 0 21 0.740 0.700 0.740 609,060 0.562 0.531 0.562 0.509 0.592 1,101,267 0.5531 1.37%
2019-09-30 0 21 0.730 0.710 0.760 1,569,240 0.554 0.539 0.577 0.531 0.638 2,634,609 0.5956 -15.12%
2019-08-30 0 22 0.860 0.810 0.860 1,117,900 0.653 0.615 0.653 0.524 0.668 1,828,419 0.6114 2.38%
2019-07-31 0 22 0.840 0.810 0.850 1,927,320 0.638 0.615 0.645 0.531 0.668 3,145,724 0.6127 21.74%
2019-06-28 0 19 0.690 0.650 0.710 605,880 0.524 0.493 0.539 0.432 0.531 1,284,631 0.4716 21.34%
2019-05-31 0 21 0.600 0.570 0.600 1,157,300 0.432 0.410 0.432 0.424 0.532 2,549,100 0.4540 -17.81%
2019-04-30 0 19 0.730 0.710 0.750 1,497,452 0.525 0.511 0.540 0.496 0.576 2,835,609 0.5281 -1.35%
2019-03-29 0 21 0.740 0.720 0.750 2,716,055 0.532 0.518 0.540 0.475 0.540 5,298,620 0.5126 7.25%
2019-02-28 0 17 0.690 0.670 0.690 1,648,360 0.496 0.482 0.496 0.468 0.525 3,380,266 0.4876 -1.43%
2019-01-31 0 22 0.700 0.670 0.700 1,130,635 0.504 0.482 0.504 0.403 0.511 2,629,305 0.4300 9.38%
2018-12-31 0 19 0.640 0.580 0.640 1,415,360 0.460 0.417 0.460 0.403 0.482 3,199,577 0.4424 0.00%
2018-11-30 0 22 0.640 0.580 0.640 734,940 0.460 0.417 0.460 0.410 0.504 1,684,573 0.4363 3.23%
2018-10-31 0 21 0.620 0.620 0.630 830,120 0.446 0.446 0.453 0.424 0.561 1,790,206 0.4637 -15.07%
2018-09-28 0 19 0.730 0.730 0.770 492,720 0.525 0.525 0.554 0.511 0.583 909,002 0.5420 -3.95%
2018-08-31 0 23 0.760 0.760 0.810 1,016,680 0.547 0.547 0.583 0.518 0.655 1,762,408 0.5769 -9.52%
2018-07-31 0 21 0.840 0.800 0.850 1,036,823 0.604 0.576 0.612 0.576 0.655 1,676,239 0.6185 -5.62%
2018-06-29 0 20 0.890 0.860 0.900 1,179,462 0.640 0.619 0.648 0.598 0.683 1,837,183 0.6420 3.41%
2018-05-31 0 21 0.890 0.860 0.890 510,883 0.619 0.598 0.619 0.577 0.661 810,640 0.6302 -4.30%
2018-04-30 0 19 0.930 0.920 0.950 1,203,840 0.647 0.640 0.661 0.605 0.668 1,900,104 0.6336 2.20%
2018-03-29 0 21 0.910 0.890 0.910 899,380 0.633 0.619 0.633 0.612 0.661 1,427,234 0.6302 2.25%
2018-02-28 0 18 0.890 0.890 0.910 2,000,220 0.619 0.619 0.633 0.612 0.675 3,144,802 0.6360 -8.25%
2018-01-31 0 22 0.970 0.970 0.980 5,748,480 0.675 0.675 0.682 0.654 0.765 8,342,061 0.6891 -11.82%
2017-12-29 0 19 1.100 1.000 1.100 2,024,300 0.765 0.696 0.765 0.647 0.765 2,986,699 0.6778 10.00%
2017-11-30 0 22 1.000 0.980 1.000 4,150,620 0.696 0.682 0.696 0.668 0.758 5,864,164 0.7078 -5.66%
2017-10-31 0 20 1.060 1.060 1.070 5,404,832 0.737 0.737 0.744 0.710 0.814 7,242,601 0.7463 -4.50%
2017-09-29 0 21 1.110 1.080 1.110 5,085,885 0.772 0.751 0.772 0.696 0.835 6,617,451 0.7686 0.91%
2017-08-31 0 22 1.100 1.100 1.120 4,203,280 0.765 0.765 0.779 0.751 0.842 5,243,253 0.8017 -8.33%
2017-07-31 0 21 1.200 1.180 1.200 3,344,621 0.835 0.821 0.835 0.800 0.863 4,068,278 0.8221 0.00%
2017-06-30 0 22 1.200 1.170 1.200 3,605,505 0.835 0.814 0.835 0.787 0.877 4,316,801 0.8352 5.13%
2017-05-31 0 20 1.170 1.150 1.170 6,026,640 0.794 0.781 0.794 0.740 0.869 7,572,390 0.7959 -6.40%
2017-04-28 0 17 1.250 1.220 1.250 3,116,500 0.848 0.828 0.848 0.815 0.876 3,694,855 0.8435 1.63%
2017-03-31 0 23 1.230 1.210 1.230 5,253,323 0.835 0.821 0.835 0.815 0.916 6,128,185 0.8572 -1.60%
2017-02-28 0 20 1.250 1.240 1.250 7,809,500 0.848 0.842 0.848 0.774 0.977 9,225,351 0.8465 3.31%
2017-01-27 0 19 1.210 1.200 1.210 2,966,886 0.821 0.815 0.821 0.767 0.876 3,650,953 0.8126 -1.63%
2016-12-30 0 20 1.230 1.170 1.230 3,429,840 0.835 0.794 0.835 0.733 0.950 4,018,965 0.8534 -5.38%
2016-11-30 0 22 1.300 1.280 1.330 4,491,000 0.882 0.869 0.903 0.855 0.977 4,917,634 0.9132 0.00%
2016-10-31 0 19 1.300 1.300 1.310 20,321,930 0.882 0.882 0.889 0.747 1.134 21,737,472 0.9349 15.04%
2016-09-30 0 21 1.130 1.110 1.130 4,885,200 0.767 0.753 0.767 0.747 0.869 6,352,557 0.7690 -0.88%
2016-08-31 0 22 1.140 1.120 1.150 3,215,104 0.774 0.760 0.781 0.692 0.862 4,272,507 0.7525 7.55%
2016-07-29 0 20 1.060 1.060 1.120 2,830,900 0.720 0.720 0.760 0.679 0.869 3,892,267 0.7273 1.92%
2016-06-30 0 21 1.040 1.020 1.050 2,191,050 0.706 0.692 0.713 0.645 0.886 2,917,894 0.7509 -6.39%
2016-05-31 0 21 1.140 1.110 1.140 2,376,000 0.754 0.734 0.754 0.695 0.853 3,195,648 0.7435 4.59%
2016-04-29 0 20 1.090 1.090 1.130 2,921,940 0.721 0.721 0.748 0.708 0.761 3,978,688 0.7344 -5.22%
2016-03-31 0 21 1.150 1.130 1.150 3,823,919 0.761 0.748 0.761 0.662 0.814 5,103,494 0.7493 10.58%
2016-02-29 0 18 1.040 1.040 1.050 3,263,960 0.688 0.688 0.695 0.662 0.767 4,568,235 0.7145 -10.34%
2016-01-29 0 20 1.160 1.160 1.220 7,136,040 0.767 0.767 0.807 0.701 0.906 8,879,488 0.8037 -8.66%
2015-12-31 0 22 1.270 1.270 1.360 3,932,200 0.840 0.840 0.900 0.800 1.025 4,407,999 0.8921 -10.56%
2015-11-30 0 21 1.420 1.420 1.440 11,022,770 0.939 0.939 0.953 0.840 1.085 11,334,423 0.9725 3.65%
2015-10-30 0 20 1.370 1.360 1.370 8,236,140 0.906 0.900 0.906 0.820 0.979 9,414,616 0.8748 8.73%
2015-09-30 0 20 1.260 1.260 1.320 13,941,544 0.834 0.834 0.873 0.662 0.999 16,764,486 0.8316 13.51%
2015-08-31 0 21 1.110 1.100 1.110 14,361,262 0.734 0.728 0.734 0.582 0.946 18,785,907 0.7645 -23.97%
2015-07-31 0 22 1.460 1.460 1.480 63,850,490 0.966 0.966 0.979 0.602 1.799 60,919,881 1.0481 -44.27%
2015-06-30 0 22 2.620 2.680 2.890 198,988,794 1.733 1.773 1.912 1.204 2.434 107,830,759 1.8454 -15.48%
2015-05-29 0 19 3.100 3.090 3.100 236,827,400 2.051 2.044 2.051 0.853 2.117 146,481,324 1.6168 126.28%
2015-04-30 0 19 1.370 1.330 1.370 37,824,520 0.906 0.880 0.906 0.668 0.972 44,551,480 0.8490 31.73%
2015-03-31 0 22 1.040 1.040 1.080 24,020,326 0.688 0.688 0.714 0.529 0.807 38,024,587 0.6317 30.00%
2015-02-27 0 18 0.800 0.800 0.810 2,880,880 0.529 0.529 0.536 0.496 0.562 5,429,881 0.5306 3.90%
2015-01-30 0 21 0.770 0.770 0.800 1,862,040 0.509 0.509 0.529 0.476 0.595 3,449,607 0.5398 -14.44%
2014-12-31 0 21 0.900 0.850 0.900 3,358,460 0.595 0.562 0.595 0.523 0.615 5,892,449 0.5700 1.12%
2014-11-28 0 20 0.890 0.890 0.940 5,439,520 0.589 0.589 0.622 0.582 0.635 8,964,141 0.6068 7.23%
2014-10-31 0 21 0.830 0.830 0.860 1,701,180 0.549 0.549 0.569 0.542 0.615 2,968,899 0.5730 -6.74%
2014-09-30 0 21 0.890 0.860 0.900 5,252,420 0.589 0.569 0.595 0.529 0.628 8,979,258 0.5850 11.25%
2014-08-29 0 21 0.800 0.790 0.810 2,937,920 0.529 0.523 0.536 0.503 0.576 5,508,487 0.5333 1.27%
2014-07-31 0 22 0.790 0.780 0.790 2,047,220 0.523 0.516 0.523 0.503 0.582 3,824,499 0.5353 1.28%
2014-06-30 0 20 0.780 0.770 0.790 1,749,460 0.516 0.509 0.523 0.488 0.529 3,362,872 0.5202 4.27%
2014-05-30 0 20 0.750 0.750 0.770 2,237,740 0.495 0.495 0.508 0.468 0.528 4,543,913 0.4925 -7.41%
2014-04-30 0 20 0.810 0.810 0.830 1,642,700 0.534 0.534 0.548 0.528 0.614 2,870,638 0.5722 -8.99%
2014-03-31 0 21 0.890 0.830 0.930 10,736,100 0.587 0.548 0.614 0.567 0.726 16,399,313 0.6547 1.14%
2014-02-28 0 19 0.880 0.880 0.890 1,970,800 0.581 0.581 0.587 0.534 0.587 3,523,882 0.5593 0.00%
2014-01-30 0 21 0.880 0.850 0.880 8,834,669 0.581 0.561 0.581 0.528 0.653 15,329,356 0.5763 6.02%
2013-12-31 0 20 0.830 0.820 0.840 26,215,220 0.548 0.541 0.554 0.482 0.746 41,119,534 0.6375 7.79%
2013-11-29 0 21 0.770 0.750 0.770 2,661,220 0.508 0.495 0.508 0.449 0.508 5,580,616 0.4769 13.24%
2013-10-31 0 21 0.680 0.680 0.700 1,531,820 0.449 0.449 0.462 0.409 0.488 3,316,238 0.4619 1.49%
2013-09-30 0 20 0.670 0.670 0.730 1,030,560 0.442 0.442 0.482 0.435 0.491 2,225,688 0.4630 2.39%
2013-08-30 0 21 0.660 0.650 0.700 2,453,540 0.432 0.425 0.458 0.406 0.543 5,011,248 0.4896 6.45%
2013-07-31 0 22 0.620 0.620 0.650 1,691,100 0.406 0.406 0.425 0.406 0.504 3,935,007 0.4298 -6.06%
2013-06-28 0 19 0.660 0.660 0.690 1,401,580 0.432 0.432 0.451 0.379 0.510 3,336,620 0.4201 -3.62%
2013-05-31 0 21 0.700 0.700 0.730 1,228,400 0.448 0.448 0.467 0.435 0.531 2,606,624 0.4713 -2.78%
2013-04-30 0 20 0.720 0.700 0.730 651,000 0.461 0.448 0.467 0.397 0.499 1,431,455 0.4548 -10.00%
2013-03-28 0 20 0.800 0.780 0.800 1,560,100 0.512 0.499 0.512 0.422 0.582 3,012,932 0.5178 -2.44%
2013-02-28 0 17 0.820 0.820 0.840 3,863,080 0.525 0.525 0.538 0.474 0.582 7,138,523 0.5412 10.81%
2013-01-31 0 22 0.740 0.740 0.760 2,564,195 0.474 0.474 0.486 0.416 0.518 5,223,405 0.4909 2.78%
2012-12-31 0 19 0.720 0.690 0.720 1,040,400 0.461 0.442 0.461 0.397 0.474 2,372,215 0.4386 12.50%
2012-11-30 0 22 0.640 0.630 0.660 1,031,320 0.410 0.403 0.422 0.403 0.486 2,325,333 0.4435 -15.79%
2012-10-31 0 20 0.760 0.750 0.760 2,406,360 0.486 0.480 0.486 0.378 0.531 5,416,401 0.4443 28.81%
2012-09-28 0 20 0.590 0.580 0.600 938,680 0.378 0.371 0.384 0.365 0.435 2,434,724 0.3855 -1.67%
2012-08-31 0 23 0.600 0.580 0.660 1,363,200 0.384 0.371 0.422 0.365 0.448 3,434,867 0.3969 -13.04%
2012-07-31 0 21 0.690 0.650 0.690 563,400 0.442 0.416 0.442 0.397 0.499 1,209,548 0.4658 0.00%
2012-06-29 0 21 0.690 0.660 0.690 280,840 0.442 0.422 0.442 0.390 0.448 677,287 0.4147 5.47%
2012-05-31 0 22 0.680 0.680 0.720 1,264,280 0.419 0.419 0.443 0.394 0.523 2,796,956 0.4520 -15.00%
2012-04-30 0 18 0.800 0.800 0.820 1,964,380 0.493 0.493 0.505 0.480 0.523 3,904,693 0.5031 0.00%
2012-03-30 0 22 0.800 0.810 0.830 2,763,540 0.493 0.499 0.511 0.493 0.646 4,845,036 0.5704 -20.79%
2012-02-29 0 21 1.010 0.990 1.010 3,899,760 0.622 0.610 0.622 0.523 0.671 6,509,988 0.5990 18.82%
2012-01-31 0 18 0.850 0.850 0.940 706,500 0.523 0.523 0.579 0.480 0.548 1,390,357 0.5081 0.00%
2011-12-30 0 20 0.850 0.810 0.850 897,260 0.523 0.499 0.523 0.486 0.566 1,685,970 0.5322 -2.30%
2011-11-30 0 22 0.870 0.850 0.870 3,005,300 0.536 0.523 0.536 0.529 0.622 5,353,523 0.5614 -9.37%
2011-10-31 1 20 0.960 0.960 1.000 3,341,780 0.591 0.591 0.616 0.462 0.677 6,009,720 0.5561 21.52%
2011-09-30 0 20 0.790 0.770 0.790 3,282,820 0.486 0.474 0.486 0.449 0.782 5,263,930 0.6236 -34.15%
2011-08-31 0 23 1.230 1.220 1.230 14,390,060 0.739 0.733 0.739 0.703 0.913 18,054,055 0.7971 -2.38%
2011-07-29 0 20 1.260 1.260 1.280 16,171,700 0.757 0.757 0.769 0.739 0.967 18,993,225 0.8514 1.61%
2011-06-30 0 21 1.240 1.240 1.270 3,004,720 0.745 0.745 0.763 0.721 0.799 3,993,140 0.7525 -4.62%
2011-05-31 0 20 1.300 1.300 1.320 13,134,800 0.781 0.781 0.793 0.751 0.863 16,398,463 0.8010 -7.62%
2011-04-29 0 18 1.440 1.430 1.440 42,277,950 0.845 0.839 0.845 0.739 0.945 49,374,532 0.8563 14.29%
2011-03-31 0 23 1.260 1.250 1.260 14,691,040 0.739 0.734 0.739 0.704 0.839 19,027,691 0.7721 5.00%
2011-02-28 0 18 1.200 1.230 1.240 5,227,060 0.704 0.722 0.728 0.693 0.786 7,100,241 0.7362 -8.40%
2011-01-31 0 21 1.310 1.280 1.330 7,036,320 0.769 0.751 0.781 0.751 0.851 8,649,105 0.8135 -7.09%
2010-12-31 0 22 1.410 1.390 1.410 41,485,420 0.828 0.816 0.828 0.646 0.921 49,468,248 0.8386 16.53%
2010-11-30 0 22 1.210 1.210 1.220 7,469,440 0.710 0.710 0.716 0.663 0.769 10,329,172 0.7231 -2.42%
2010-10-29 0 20 1.240 1.240 1.260 27,556,280 0.728 0.728 0.739 0.704 0.863 34,548,712 0.7976 4.20%
2010-09-30 0 21 1.190 1.180 1.190 8,682,560 0.698 0.693 0.698 0.640 0.786 12,131,921 0.7157 5.31%
2010-08-31 0 22 1.130 1.100 1.150 6,144,700 0.663 0.646 0.675 0.634 0.728 8,989,890 0.6835 -5.04%
2010-07-30 0 21 1.190 1.180 1.190 4,631,520 0.698 0.693 0.698 0.610 0.734 6,863,396 0.6748 5.31%
2010-06-30 0 21 1.130 1.130 1.150 6,488,160 0.663 0.663 0.675 0.622 0.763 9,286,372 0.6987 -3.42%
2010-05-31 0 20 1.170 1.140 1.170 9,838,540 0.687 0.669 0.687 0.604 0.867 13,499,338 0.7288 -19.74%
2010-04-30 0 19 1.480 1.480 1.490 20,616,540 0.856 0.856 0.861 0.850 0.954 22,904,501 0.9001 -6.33%
2010-03-31 0 23 1.580 1.590 1.600 19,809,495 0.913 0.919 0.925 0.908 0.983 21,080,272 0.9397 0.00%
2010-02-26 0 18 1.580 1.570 1.600 8,682,740 0.913 0.908 0.925 0.879 0.960 9,530,279 0.9111 0.00%
2010-01-29 0 20 1.580 1.560 1.580 53,963,240 0.913 0.902 0.913 0.896 1.133 51,241,037 1.0531 -8.14%
2009-12-31 0 22 1.720 1.710 1.720 33,172,150 0.994 0.988 0.994 0.942 1.087 32,597,395 1.0176 -3.37%
2009-11-30 0 21 1.780 1.780 1.790 88,457,520 1.029 1.029 1.035 0.971 1.179 83,822,862 1.0553 -12.32%
2009-10-30 0 20 2.030 2.030 2.040 83,998,500 1.173 1.173 1.179 0.994 1.318 69,561,178 1.2075 6.84%
2009-09-30 0 22 1.900 1.900 1.910 98,337,345 1.098 1.098 1.104 1.098 1.347 78,117,497 1.2588 -12.84%
2009-08-31 0 21 2.180 2.170 2.180 218,553,296 1.260 1.254 1.260 1.202 1.711 153,605,473 1.4228 -24.57%
2009-07-31 0 16 2.890 2.880 2.900 1,556,997,160 1.671 1.665 1.676 1.445 1.804 971,977,763 1.6019

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top