BBMG Corporation: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02009  2009-07-29    
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 0.740 0.740 0.750 102,508,325 0.740 0.740 0.750 0.720 0.790 136,277,594 0.7522 -6.33%
2025-11-28 0 20 0.790 0.780 0.790 192,259,403 0.790 0.780 0.790 0.770 0.850 237,846,260 0.8083 -3.66%
2025-10-31 0 20 0.820 0.820 0.830 563,647,845 0.820 0.820 0.830 0.810 0.950 643,687,808 0.8757 -2.38%
2025-09-30 0 22 0.840 0.840 0.850 342,555,127 0.840 0.840 0.850 0.800 0.900 408,201,634 0.8392 1.20%
2025-08-29 0 21 0.830 0.830 0.840 298,442,850 0.830 0.830 0.840 0.800 0.890 353,903,786 0.8433 2.47%
2025-07-31 0 22 0.810 0.810 0.820 1,691,209,242 0.810 0.810 0.820 0.740 0.950 1,969,325,036 0.8588 9.46%
2025-06-30 0 21 0.740 0.740 0.750 195,523,355 0.740 0.740 0.750 0.640 0.790 274,791,408 0.7115 8.82%
2025-05-30 0 20 0.680 0.670 0.680 189,215,520 0.680 0.670 0.680 0.647 0.690 286,144,246 0.6613 5.08%
2025-04-30 0 19 0.700 0.700 0.710 140,865,325 0.647 0.647 0.656 0.582 0.703 219,335,908 0.6422 -5.41%
2025-03-31 0 21 0.740 0.740 0.750 150,435,823 0.684 0.684 0.693 0.666 0.740 215,142,828 0.6992 0.00%
2025-02-28 0 20 0.740 0.730 0.740 126,259,437 0.684 0.675 0.684 0.629 0.703 188,690,176 0.6691 2.78%
2025-01-28 0 19 0.720 0.700 0.720 68,863,707 0.666 0.647 0.666 0.647 0.730 101,593,162 0.6778 -10.00%
2024-12-31 0 20 0.800 0.790 0.800 172,988,314 0.740 0.730 0.740 0.721 0.832 226,320,212 0.7644 -2.44%
2024-11-29 0 21 0.820 0.810 0.820 332,119,015 0.758 0.749 0.758 0.712 0.860 431,730,458 0.7693 3.80%
2024-10-31 0 21 0.790 0.790 0.800 532,356,892 0.730 0.730 0.740 0.666 1.017 693,566,722 0.7676 -1.25%
2024-09-30 0 19 0.800 0.790 0.800 173,541,086 0.740 0.730 0.740 0.508 0.749 278,624,914 0.6228 40.35%
2024-08-30 0 22 0.570 0.570 0.580 34,735,388 0.527 0.527 0.536 0.508 0.545 66,065,297 0.5258 -3.39%
2024-07-31 0 22 0.590 0.580 0.590 65,662,225 0.545 0.536 0.545 0.508 0.555 124,481,763 0.5275 5.36%
2024-06-28 0 19 0.560 0.560 0.570 76,815,419 0.518 0.518 0.527 0.518 0.583 140,469,920 0.5468 -8.37%
2024-05-31 0 21 0.640 0.630 0.640 172,528,134 0.565 0.556 0.565 0.547 0.653 286,720,336 0.6017 -1.54%
2024-04-30 0 20 0.650 0.640 0.650 76,199,176 0.574 0.565 0.574 0.521 0.600 137,123,283 0.5557 4.84%
2024-03-28 0 20 0.620 0.610 0.620 158,110,174 0.547 0.538 0.547 0.530 0.591 283,339,277 0.5580 -4.62%
2024-02-29 0 19 0.650 0.640 0.650 70,495,566 0.574 0.565 0.574 0.521 0.600 123,834,821 0.5693 6.56%
2024-01-31 0 22 0.610 0.610 0.620 76,552,788 0.538 0.538 0.547 0.521 0.653 130,866,001 0.5850 -16.44%
2023-12-29 0 19 0.730 0.730 0.740 58,185,318 0.644 0.644 0.653 0.627 0.671 90,084,756 0.6459 -2.67%
2023-11-30 0 22 0.750 0.740 0.750 69,305,491 0.662 0.653 0.662 0.653 0.706 101,577,895 0.6823 -2.60%
2023-10-31 0 20 0.770 0.770 0.780 37,094,451 0.680 0.680 0.689 0.653 0.715 53,794,159 0.6896 -4.94%
2023-09-29 0 19 0.810 0.810 0.820 53,806,035 0.715 0.715 0.724 0.715 0.759 72,914,900 0.7379 -1.22%
2023-08-31 0 23 0.820 0.820 0.830 66,984,806 0.724 0.724 0.733 0.724 0.830 86,840,305 0.7714 -10.87%
2023-07-31 0 20 0.920 0.910 0.920 65,208,058 0.812 0.803 0.812 0.733 0.830 84,793,281 0.7690 6.98%
2023-06-30 0 21 0.860 0.850 0.860 87,030,258 0.759 0.750 0.759 0.715 0.812 113,506,134 0.7667 1.18%
2023-05-31 0 21 0.850 0.840 0.850 130,759,879 0.750 0.742 0.750 0.733 0.881 159,296,124 0.8209 -8.92%
2023-04-28 0 17 1.010 1.010 1.020 116,044,617 0.824 0.824 0.832 0.816 0.865 138,419,348 0.8384 -0.98%
2023-03-31 0 23 1.020 1.010 1.020 247,671,969 0.832 0.824 0.832 0.824 0.930 280,964,299 0.8815 -1.92%
2023-02-28 0 20 1.040 1.040 1.050 153,510,714 0.848 0.848 0.856 0.832 0.905 178,184,175 0.8615 1.96%
2023-01-31 0 18 1.020 1.020 1.030 132,774,190 0.832 0.832 0.840 0.791 0.881 159,211,674 0.8339 0.99%
2022-12-30 0 20 1.010 1.010 1.020 219,305,349 0.824 0.824 0.832 0.775 0.873 264,525,471 0.8291 2.02%
2022-11-30 0 22 0.990 0.990 1.000 276,336,368 0.808 0.808 0.816 0.653 0.824 371,732,695 0.7434 22.22%
2022-10-31 0 20 0.810 0.800 0.810 168,175,561 0.661 0.653 0.661 0.653 0.799 235,565,717 0.7139 -14.74%
2022-09-30 0 21 0.950 0.940 0.950 87,099,183 0.775 0.767 0.775 0.734 0.873 104,497,567 0.8335 -10.38%
2022-08-31 0 23 1.060 1.050 1.060 76,253,351 0.865 0.856 0.865 0.848 0.897 87,823,955 0.8683 -2.75%
2022-07-29 0 20 1.090 1.080 1.090 71,161,518 0.889 0.881 0.889 0.873 0.946 79,009,448 0.9007 -4.39%
2022-06-30 0 21 1.140 1.140 1.150 160,013,400 0.930 0.930 0.938 0.873 0.954 175,232,058 0.9132 -0.87%
2022-05-31 0 20 1.150 1.150 1.160 152,450,248 0.938 0.938 0.946 0.899 0.971 162,824,712 0.9363 -1.34%
2022-04-29 0 18 1.290 1.270 1.290 217,192,503 0.951 0.936 0.951 0.877 0.995 229,619,536 0.9459 1.57%
2022-03-31 0 23 1.270 1.260 1.270 364,860,237 0.936 0.929 0.936 0.781 0.951 411,897,597 0.8858 1.60%
2022-02-28 0 17 1.250 1.240 1.250 210,649,693 0.921 0.914 0.921 0.899 0.995 221,140,326 0.9526 2.46%
2022-01-31 0 21 1.220 1.210 1.220 194,376,739 0.899 0.892 0.899 0.877 0.958 210,084,861 0.9252 0.83%
2021-12-31 0 22 1.210 1.210 1.220 232,999,421 0.892 0.892 0.899 0.848 0.907 264,998,064 0.8792 5.22%
2021-11-30 0 22 1.150 1.150 1.160 235,697,289 0.848 0.848 0.855 0.848 0.958 263,344,215 0.8950 -12.21%
2021-10-29 0 18 1.310 1.300 1.310 210,955,801 0.966 0.958 0.966 0.943 1.010 215,673,063 0.9781 -1.50%
2021-09-30 0 21 1.330 1.320 1.330 637,430,833 0.980 0.973 0.980 0.966 1.172 601,645,034 1.0595 -5.00%
2021-08-31 0 22 1.400 1.390 1.400 377,984,623 1.032 1.024 1.032 0.988 1.091 367,475,381 1.0286 2.19%
2021-07-30 0 21 1.370 1.360 1.370 165,626,597 1.010 1.002 1.010 0.995 1.106 157,870,081 1.0491 -6.16%
2021-06-30 0 21 1.460 1.440 1.460 153,432,771 1.076 1.061 1.076 1.039 1.135 140,924,331 1.0888 -3.31%
2021-05-31 0 20 1.510 1.500 1.510 177,766,277 1.113 1.106 1.113 1.091 1.161 158,191,301 1.1237 -1.17%
2021-04-30 0 19 1.600 1.580 1.600 194,943,385 1.126 1.112 1.126 1.105 1.168 172,436,727 1.1305 -1.23%
2021-03-31 0 23 1.620 1.610 1.620 799,348,295 1.140 1.133 1.140 1.112 1.267 675,671,946 1.1830 0.62%
2021-02-26 0 18 1.610 1.600 1.610 868,109,206 1.133 1.126 1.133 1.042 1.225 778,387,868 1.1153 6.62%
2021-01-29 0 20 1.510 1.500 1.510 321,410,378 1.063 1.056 1.063 1.049 1.196 285,000,369 1.1278 0.67%
2020-12-31 0 22 1.500 1.500 1.520 147,136,809 1.056 1.056 1.070 1.042 1.154 134,685,479 1.0924 -6.83%
2020-11-30 0 21 1.610 1.610 1.620 284,298,646 1.133 1.133 1.140 1.028 1.175 251,969,798 1.1283 10.27%
2020-10-30 0 18 1.460 1.450 1.460 99,423,973 1.028 1.020 1.028 0.999 1.077 94,708,218 1.0498 2.10%
2020-09-30 0 22 1.430 1.430 1.460 174,253,949 1.006 1.006 1.028 1.006 1.154 160,399,516 1.0864 -12.27%
2020-08-31 0 21 1.630 1.620 1.630 353,648,789 1.147 1.140 1.147 1.147 1.281 292,119,396 1.2106 -4.12%
2020-07-31 0 22 1.700 1.680 1.700 535,306,903 1.196 1.182 1.196 1.077 1.267 451,382,709 1.1859 12.58%
2020-06-30 0 21 1.510 1.510 1.520 435,572,797 1.063 1.063 1.070 1.063 1.211 383,143,074 1.1368 -6.21%
2020-05-29 0 20 1.610 1.610 1.620 837,237,850 1.133 1.133 1.140 1.107 1.289 713,084,164 1.1741 -11.66%
2020-04-29 0 19 1.970 1.960 1.970 393,000,650 1.283 1.276 1.283 1.191 1.335 307,456,636 1.2782 1.55%
2020-03-31 0 22 1.940 1.930 1.940 670,742,869 1.263 1.257 1.263 1.139 1.595 498,491,190 1.3455 -11.42%
2020-02-28 0 20 2.190 2.190 2.200 459,799,813 1.426 1.426 1.432 1.328 1.510 319,109,432 1.4409 4.29%
2020-01-31 0 20 2.100 2.100 2.110 499,522,090 1.367 1.367 1.374 1.361 1.673 320,723,831 1.5575 -12.13%
2019-12-31 0 20 2.390 2.390 2.400 261,009,964 1.556 1.556 1.563 1.380 1.563 176,936,553 1.4752 10.65%
2019-11-29 0 21 2.160 2.150 2.160 350,036,739 1.406 1.400 1.406 1.335 1.484 246,371,369 1.4208 -4.00%
2019-10-31 0 21 2.250 2.240 2.250 248,885,292 1.465 1.458 1.465 1.419 1.563 165,272,615 1.5059 0.00%
2019-09-30 0 21 2.250 2.250 2.260 330,954,661 1.465 1.465 1.471 1.432 1.576 219,238,183 1.5096 0.90%
2019-08-30 0 22 2.230 2.220 2.230 404,679,182 1.452 1.445 1.452 1.315 1.530 283,973,415 1.4251 -3.04%
2019-07-31 0 22 2.300 2.300 2.320 499,257,521 1.497 1.497 1.510 1.471 1.686 313,989,991 1.5900 -8.37%
2019-06-28 0 19 2.510 2.500 2.510 269,904,145 1.634 1.628 1.634 1.471 1.641 171,691,938 1.5720 5.91%
2019-05-31 0 21 2.370 2.360 2.370 403,639,184 1.543 1.537 1.543 1.426 1.743 259,590,776 1.5549 -11.79%
2019-04-30 0 19 2.760 2.750 2.760 747,366,205 1.749 1.743 1.749 1.730 1.965 399,492,808 1.8708 -4.17%
2019-03-29 0 21 2.880 2.850 2.880 542,044,148 1.825 1.806 1.825 1.724 1.952 295,408,520 1.8349 0.00%
2019-02-28 0 17 2.880 2.870 2.880 510,712,889 1.825 1.819 1.825 1.692 1.863 288,961,950 1.7674 7.46%
2019-01-31 0 22 2.680 2.680 2.690 636,583,554 1.699 1.699 1.705 1.407 1.724 394,760,503 1.6126 8.50%
2018-12-31 0 19 2.470 2.460 2.470 410,713,831 1.566 1.559 1.566 1.489 1.673 256,494,946 1.6013 -1.98%
2018-11-30 0 22 2.520 2.510 2.520 617,403,734 1.597 1.591 1.597 1.382 1.667 404,846,215 1.5250 16.67%
2018-10-31 0 21 2.160 2.160 2.170 630,834,076 1.369 1.369 1.375 1.318 1.718 432,118,727 1.4599 -19.40%
2018-09-28 0 19 2.680 2.660 2.680 805,167,910 1.699 1.686 1.699 1.553 1.863 483,377,884 1.6657 -8.22%
2018-08-31 0 23 2.920 2.910 2.920 930,167,680 1.851 1.844 1.851 1.718 1.997 499,618,884 1.8618 -5.50%
2018-07-31 0 21 3.090 3.080 3.090 1,399,848,539 1.958 1.952 1.958 1.635 2.003 776,011,305 1.8039 6.55%
2018-06-29 0 20 2.900 2.890 2.900 1,382,824,988 1.838 1.832 1.838 1.749 2.199 701,217,114 1.9720 -15.70%
2018-05-31 0 21 3.440 3.430 3.440 1,835,731,872 2.180 2.174 2.180 2.099 2.273 837,173,284 2.1928 -3.03%
2018-04-30 0 19 3.610 3.600 3.610 1,377,141,499 2.248 2.242 2.248 2.167 2.417 602,921,577 2.2841 1.98%
2018-03-29 0 21 3.540 3.540 3.550 1,453,645,180 2.205 2.205 2.211 2.192 2.491 613,169,145 2.3707 -7.81%
2018-02-28 0 18 3.840 3.830 3.840 2,412,312,715 2.392 2.385 2.392 1.993 2.504 1,036,718,247 2.3269 -1.54%
2018-01-31 0 22 3.900 3.900 3.910 3,052,194,716 2.429 2.429 2.435 2.217 2.579 1,245,589,504 2.4504 9.86%
2017-12-29 0 19 3.550 3.550 3.560 831,973,389 2.211 2.211 2.217 2.068 2.273 381,182,125 2.1826 -1.66%
2017-11-30 0 22 3.610 3.600 3.610 1,582,711,406 2.248 2.242 2.248 2.192 2.442 682,249,922 2.3198 -7.20%
2017-10-31 0 20 3.890 3.890 3.900 2,257,904,880 2.423 2.423 2.429 2.410 2.610 904,159,086 2.4972 -1.77%
2017-09-29 0 21 3.960 3.950 3.960 2,978,719,375 2.466 2.460 2.466 2.398 2.722 1,170,072,266 2.5458 -1.74%
2017-08-31 0 22 4.030 4.030 4.040 4,647,986,112 2.510 2.510 2.516 2.442 2.759 1,797,334,255 2.5860 2.28%
2017-07-31 0 21 3.940 3.920 3.940 2,806,699,512 2.454 2.442 2.454 2.392 2.579 1,134,581,448 2.4738 0.00%
2017-06-30 0 22 3.940 3.940 3.950 3,419,067,069 2.454 2.454 2.460 2.317 2.610 1,378,318,151 2.4806 2.60%
2017-05-31 0 20 3.840 3.840 3.850 3,934,904,553 2.392 2.392 2.398 2.304 2.581 1,636,023,262 2.4052 -6.66%
2017-04-28 0 17 4.170 4.170 4.180 16,124,276,449 2.562 2.562 2.569 2.421 3.226 5,818,997,248 2.7710 29.10%
2017-03-31 0 23 3.230 3.230 3.240 1,837,610,723 1.985 1.985 1.991 1.966 2.427 839,921,509 2.1878 -11.02%
2017-02-28 0 20 3.630 3.620 3.630 2,084,704,356 2.231 2.224 2.231 1.807 2.366 1,004,523,246 2.0753 21.00%
2017-01-27 0 19 3.000 3.000 3.010 521,644,635 1.843 1.843 1.850 1.641 1.874 294,916,679 1.7688 11.94%
2016-12-30 0 20 2.680 2.670 2.680 482,564,207 1.647 1.641 1.647 1.573 1.856 282,157,005 1.7103 -10.37%
2016-11-30 0 22 2.990 2.990 3.000 779,566,491 1.837 1.837 1.843 1.721 1.917 429,212,561 1.8163 5.28%
2016-10-31 0 19 2.840 2.830 2.840 811,067,830 1.745 1.739 1.745 1.708 1.917 455,095,745 1.7822 -4.70%
2016-09-30 0 21 2.980 2.960 2.980 841,818,361 1.831 1.819 1.831 1.727 1.991 454,066,615 1.8540 -1.32%
2016-08-31 0 22 3.020 3.020 3.030 1,158,880,291 1.856 1.856 1.862 1.745 1.972 619,783,390 1.8698 6.34%
2016-07-29 0 20 2.840 2.840 2.850 916,669,435 1.745 1.745 1.751 1.407 1.856 552,037,068 1.6605 22.94%
2016-06-30 0 21 2.310 2.300 2.310 659,952,686 1.419 1.413 1.419 1.340 1.610 452,775,757 1.4576 -6.10%
2016-05-31 0 21 2.460 2.450 2.470 741,103,993 1.512 1.505 1.518 1.419 1.763 480,015,667 1.5439 -13.04%
2016-04-29 0 20 5.700 5.690 5.710 1,505,183,097 1.738 1.735 1.741 1.647 1.988 815,508,485 1.8457 -4.84%
2016-03-31 0 21 5.990 5.980 5.990 1,550,503,852 1.827 1.824 1.827 1.336 1.830 969,054,010 1.6000 37.39%
2016-02-29 0 18 4.360 4.310 4.380 459,939,769 1.330 1.314 1.336 1.162 1.421 356,895,873 1.2887 1.63%
2016-01-29 0 20 4.290 4.290 4.300 911,995,347 1.308 1.308 1.311 1.223 1.610 680,829,604 1.3395 -18.60%
2015-12-31 0 22 5.270 5.260 5.280 949,876,286 1.607 1.604 1.610 1.415 1.699 604,942,469 1.5702 3.94%
2015-11-30 0 21 5.070 5.070 5.130 1,692,391,425 1.546 1.546 1.564 1.522 1.836 1,031,571,388 1.6406 -7.31%
2015-10-30 0 20 5.470 5.450 5.480 954,184,614 1.668 1.662 1.671 1.644 1.915 531,141,475 1.7965 3.01%
2015-09-30 0 20 5.310 5.280 5.330 1,275,549,786 1.619 1.610 1.625 1.299 1.857 790,221,580 1.6142 6.20%
2015-08-31 0 21 5.000 5.000 5.020 1,504,670,395 1.525 1.525 1.531 1.409 2.287 852,474,377 1.7651 -15.97%
2015-07-31 0 22 5.950 5.900 5.970 1,601,205,915 1.814 1.799 1.821 1.503 2.434 843,583,694 1.8981 -24.20%
2015-06-30 0 22 7.850 7.780 7.830 2,058,430,325 2.394 2.373 2.388 2.211 2.681 833,125,908 2.4707 -8.89%
2015-05-29 0 19 8.680 8.600 8.630 2,443,940,953 2.628 2.603 2.612 2.603 3.263 859,691,887 2.8428 -9.77%
2015-04-30 0 19 9.620 9.580 9.630 4,850,546,136 2.912 2.900 2.915 2.125 3.057 1,818,978,248 2.6666 34.55%
2015-03-31 6 22 7.150 7.100 7.120 1,232,643,397 2.164 2.149 2.155 1.837 2.258 607,515,098 2.0290 5.30%
2015-02-27 0 18 6.790 6.830 6.840 615,548,530 2.055 2.067 2.071 1.913 2.119 303,994,549 2.0249 -0.15%
2015-01-30 0 21 6.800 6.790 6.810 2,028,038,319 2.058 2.055 2.061 1.913 2.310 962,044,412 2.1081 4.78%
2014-12-31 0 21 6.490 6.470 6.510 1,920,392,414 1.965 1.959 1.971 1.801 2.064 983,612,858 1.9524 1.25%
2014-11-28 0 20 6.410 6.410 6.430 2,322,621,727 1.940 1.940 1.946 1.613 1.977 1,276,850,641 1.8190 16.97%
2014-10-31 0 21 5.480 5.480 5.490 941,595,354 1.659 1.659 1.662 1.547 1.707 581,922,395 1.6181 1.86%
2014-09-30 0 21 5.380 5.360 5.380 1,077,259,065 1.629 1.623 1.629 1.589 1.847 625,303,057 1.7228 -6.92%
2014-08-29 0 21 5.780 5.750 5.770 1,184,966,447 1.750 1.741 1.747 1.704 1.916 646,162,320 1.8339 -4.78%
2014-07-31 0 22 6.070 6.040 6.060 1,370,340,431 1.837 1.828 1.834 1.501 1.907 796,354,636 1.7208 21.40%
2014-06-30 0 20 5.000 4.960 5.000 598,807,068 1.514 1.501 1.514 1.483 1.650 380,568,425 1.5735 -4.40%
2014-05-30 0 20 5.230 5.200 5.240 791,387,972 1.583 1.574 1.586 1.504 1.659 502,554,025 1.5747 -2.27%
2014-04-30 0 20 5.450 5.430 5.440 1,276,907,776 1.620 1.614 1.617 1.584 2.110 679,474,670 1.8793 -9.77%
2014-03-31 0 21 6.040 6.000 6.050 742,567,531 1.795 1.783 1.798 1.471 1.804 451,723,030 1.6439 4.50%
2014-02-28 0 19 5.780 5.730 5.790 762,241,296 1.718 1.703 1.721 1.599 1.881 431,009,558 1.7685 -5.25%
2014-01-30 0 21 6.100 6.100 6.120 1,032,199,212 1.813 1.813 1.819 1.697 2.060 561,120,915 1.8395 -9.63%
2013-12-31 0 20 6.750 6.750 6.790 859,937,776 2.006 2.006 2.018 1.822 2.140 428,975,202 2.0046 -1.75%
2013-11-29 0 21 6.870 6.820 6.870 1,189,316,760 2.042 2.027 2.042 1.563 2.101 642,098,718 1.8522 23.56%
2013-10-31 0 21 5.560 5.540 5.570 688,933,970 1.653 1.647 1.656 1.516 1.721 422,822,131 1.6294 7.13%
2013-09-30 4 20 5.190 5.180 5.190 577,033,446 1.543 1.540 1.543 1.534 1.748 347,999,686 1.6581 -2.26%
2013-08-30 7 21 - - - 343,735,277 1.578 - - 1.436 1.656 221,850,095 1.5494 8.81%
2013-07-31 0 22 4.880 4.870 4.900 939,605,809 1.450 1.448 1.456 1.195 1.537 692,675,269 1.3565 2.31%
2013-06-28 0 19 4.770 4.750 4.790 545,417,315 1.418 1.412 1.424 1.346 1.670 365,851,409 1.4908 -15.43%
2013-05-31 0 21 5.640 5.640 5.670 756,904,691 1.676 1.676 1.685 1.623 1.928 428,982,399 1.7644 -8.15%
2013-04-30 0 20 6.230 6.210 6.240 1,044,986,206 1.825 1.819 1.828 1.667 1.939 578,064,232 1.8077 -1.58%
2013-03-28 0 20 6.330 6.310 6.340 1,351,307,416 1.854 1.848 1.857 1.737 2.153 697,775,923 1.9366 -7.32%
2013-02-28 0 17 6.830 6.840 6.850 1,216,344,898 2.001 2.004 2.007 1.928 2.256 580,746,080 2.0945 -5.66%
2013-01-31 0 22 7.240 7.240 7.260 1,276,788,178 2.121 2.121 2.127 2.068 2.256 597,416,370 2.1372 2.84%
2012-12-31 0 19 7.040 7.010 7.050 1,087,115,425 2.062 2.054 2.065 1.878 2.118 536,285,965 2.0271 7.32%
2012-11-30 0 22 6.560 6.560 6.600 1,099,639,064 1.922 1.922 1.933 1.758 2.027 581,306,446 1.8917 -1.50%
2012-10-31 0 20 6.660 6.660 6.670 1,247,908,678 1.951 1.951 1.954 1.655 1.992 678,547,546 1.8391 12.12%
2012-09-28 0 20 5.940 5.910 5.940 1,210,748,867 1.740 1.731 1.740 1.371 1.772 740,005,802 1.6361 25.85%
2012-08-31 0 23 4.720 4.710 4.720 686,698,138 1.383 1.380 1.383 1.368 1.567 462,878,810 1.4835 -2.48%
2012-07-31 0 21 4.840 4.830 4.850 920,933,873 1.418 1.415 1.421 1.324 1.740 606,333,398 1.5189 -9.87%
2012-06-29 0 21 5.370 5.360 5.370 1,091,299,898 1.573 1.570 1.573 1.541 1.887 639,474,947 1.7066 -11.65%
2012-05-31 0 22 6.170 6.170 6.180 1,781,720,695 1.780 1.780 1.783 1.518 1.965 1,033,358,802 1.7242 -7.91%
2012-04-30 0 18 6.700 6.680 6.710 1,283,320,574 1.933 1.928 1.936 1.844 2.101 644,654,818 1.9907 2.60%
2012-03-30 0 22 6.530 6.500 6.540 2,692,909,083 1.884 1.876 1.887 1.668 2.381 1,371,481,493 1.9635 -20.37%
2012-02-29 0 21 8.200 8.200 8.250 3,781,297,312 2.366 2.366 2.381 1.625 2.410 1,830,888,236 2.0653 38.75%
2012-01-31 0 18 5.910 5.860 5.910 1,716,299,185 1.705 1.691 1.705 1.342 1.867 1,084,545,969 1.5825 14.53%
2011-12-30 0 20 5.160 5.140 5.170 996,417,152 1.489 1.483 1.492 1.437 1.818 625,872,053 1.5920 -7.03%
2011-11-30 0 22 5.550 5.510 5.550 1,621,198,769 1.602 1.590 1.602 1.558 2.101 888,227,718 1.8252 -19.91%
2011-10-31 0 20 6.930 6.900 6.960 2,308,488,720 2.000 1.991 2.008 1.394 2.274 1,271,100,028 1.8161 18.26%
2011-09-30 0 20 5.860 5.750 5.860 2,245,813,928 1.691 1.659 1.691 1.489 2.597 1,205,388,332 1.8631 -32.95%
2011-08-31 0 23 8.740 8.770 8.780 3,180,810,814 2.522 2.531 2.534 2.107 3.318 1,202,664,952 2.6448 -22.79%
2011-07-29 0 20 11.32 11.30 11.36 2,283,651,496 3.267 3.261 3.278 3.243 3.740 653,949,776 3.4921 -2.41%
2011-06-30 0 21 11.60 11.60 11.64 2,988,426,030 3.347 3.347 3.359 2.903 3.445 940,743,259 3.1767 0.26%
2011-05-31 0 20 11.66 11.60 11.66 2,980,173,544 3.339 3.322 3.339 2.972 3.791 903,255,830 3.2994 -8.76%
2011-04-29 0 18 12.78 12.72 12.74 3,407,923,321 3.659 3.642 3.648 3.327 3.923 952,644,224 3.5773 0.63%
2011-03-31 0 23 12.70 12.74 12.78 3,332,631,911 3.637 3.648 3.659 3.070 3.860 972,040,960 3.4285 22.35%
2011-02-28 0 18 10.38 10.40 10.42 1,175,072,998 2.972 2.978 2.984 2.838 3.230 388,715,451 3.0230 -1.52%
2011-01-31 0 21 10.54 10.52 10.62 2,012,056,481 3.018 3.012 3.041 2.921 3.350 646,254,811 3.1134 0.00%
2010-12-31 0 22 10.54 10.36 10.56 2,115,993,302 3.018 2.967 3.024 2.763 3.396 694,409,478 3.0472 -5.72%
2010-11-30 0 22 11.18 11.16 11.18 1,922,536,658 3.201 3.196 3.201 2.967 3.596 581,096,426 3.3085 1.45%
2010-10-29 0 20 11.02 10.92 11.18 2,063,664,961 3.156 3.127 3.201 3.012 3.579 635,413,174 3.2478 1.10%
2010-09-30 0 21 10.90 10.88 10.98 1,913,723,781 3.121 3.115 3.144 2.835 3.144 635,739,389 3.0102 9.00%
2010-08-31 0 22 10.00 9.980 10.00 2,433,191,823 2.863 2.858 2.863 2.657 2.949 856,635,671 2.8404 9.05%
2010-07-30 0 21 9.170 9.170 9.200 1,804,309,900 2.626 2.626 2.634 2.222 2.703 706,823,071 2.5527 12.93%
2010-06-30 0 21 8.120 8.090 8.170 852,271,345 2.325 2.317 2.339 2.085 2.394 377,420,783 2.2581 8.56%
2010-05-31 0 20 7.480 7.400 7.480 630,366,961 2.142 2.119 2.142 1.922 2.176 308,397,563 2.0440 -1.97%
2010-04-30 0 19 7.720 7.720 7.750 765,598,354 2.185 2.185 2.193 2.114 2.278 350,026,865 2.1873 -1.40%
2010-03-31 0 23 7.830 7.810 7.830 613,636,379 2.216 2.210 2.216 2.066 2.242 282,747,932 2.1703 3.03%
2010-02-26 0 18 7.600 7.580 7.600 1,016,967,641 2.151 2.145 2.151 1.919 2.315 482,779,719 2.1065 -2.06%
2010-01-29 0 20 7.760 7.780 7.800 1,639,404,137 2.196 2.202 2.208 2.168 2.457 705,205,907 2.3247 -8.60%
2009-12-31 0 22 8.490 8.460 8.480 2,645,353,993 2.403 2.394 2.400 2.273 2.627 1,064,196,272 2.4858 4.56%
2009-11-30 0 21 8.120 8.060 8.080 2,221,299,757 2.298 2.281 2.287 2.160 2.346 981,387,065 2.2634 2.92%
2009-10-30 0 20 7.890 7.880 7.900 2,052,107,699 2.233 2.230 2.236 2.069 2.369 914,556,272 2.2438 3.00%
2009-09-30 0 22 7.660 7.650 7.670 2,818,509,601 2.168 2.165 2.171 2.128 2.519 1,186,053,082 2.3764 -7.93%
2009-08-31 0 21 8.320 8.300 8.310 7,307,328,814 2.355 2.349 2.352 2.324 2.949 2,728,790,440 2.6779 -17.62%
2009-07-31 0 3 10.10 10.10 10.12 10,370,339,765 2.859 2.859 2.864 2.779 2.972 3,600,558,895 2.8802

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top