Meta Media Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00072  2009-09-09    
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 0.223 0.203 - 25,650 0.223 0.203 - 0.223 0.240 112,000 0.2290 -10.80%
2025-11-28 0 20 0.250 0.230 0.315 96,930 0.250 0.230 0.315 0.224 0.250 390,000 0.2485 0.81%
2025-10-31 0 20 0.248 0.237 0.248 259,626 0.248 0.237 0.248 0.241 0.335 910,000 0.2853 -18.69%
2025-09-30 0 22 0.305 0.255 0.315 987,690 0.305 0.255 0.315 0.275 0.355 3,190,000 0.3096 3.39%
2025-08-29 0 21 0.295 0.295 0.300 148,760 0.295 0.295 0.300 0.250 0.335 536,000 0.2775 3.51%
2025-07-31 0 22 0.285 0.275 0.290 1,061,060 0.285 0.275 0.290 0.260 0.360 3,406,000 0.3115 3.64%
2025-06-30 0 21 0.275 - 0.285 1,119,486 0.275 - 0.285 0.201 0.305 4,410,000 0.2539 30.33%
2025-05-30 0 20 0.211 0.210 0.230 1,519,348 0.211 0.210 0.230 0.183 0.275 6,666,000 0.2279 11.05%
2025-04-30 0 19 0.190 0.190 0.193 156,646 0.190 0.190 0.193 0.170 0.214 828,000 0.1892 -7.32%
2025-03-31 0 21 0.205 0.186 0.214 397,792 0.205 0.186 0.214 0.175 0.215 1,996,000 0.1993 12.02%
2025-02-28 0 20 0.183 0.183 0.189 1,529,438 0.183 0.183 0.189 0.176 0.270 7,098,000 0.2155 -6.63%
2025-01-28 0 19 0.196 0.195 0.203 506,974 0.196 0.195 0.203 0.174 0.219 2,632,000 0.1926 -8.84%
2024-12-31 0 20 0.215 0.180 0.219 139,152 0.215 0.180 0.219 0.193 0.290 664,000 0.2096 0.00%
2024-11-29 0 21 0.215 0.210 0.215 1,667,751 0.215 0.210 0.215 0.202 0.270 7,603,000 0.2194 -10.42%
2024-10-31 0 21 0.240 0.216 0.240 3,123,832 0.240 0.216 0.240 0.181 0.340 11,624,000 0.2687 15.38%
2024-09-30 0 19 0.208 0.205 0.208 200,656 0.208 0.205 0.208 0.173 0.208 1,030,000 0.1948 4.00%
2024-08-30 0 22 0.200 - 0.200 183,744 0.200 - 0.200 0.191 0.260 844,000 0.2177 -18.37%
2024-07-31 0 22 0.245 0.223 0.245 484,868 0.245 0.223 0.245 0.214 0.265 2,042,000 0.2374 5.60%
2024-06-28 0 19 0.232 0.219 0.232 201,870 0.232 0.219 0.232 0.214 0.265 854,000 0.2364 -5.31%
2024-05-31 0 21 0.245 0.210 0.245 592,518 0.245 0.210 0.245 0.200 0.265 2,552,000 0.2322 15.02%
2024-04-30 0 20 0.213 0.193 0.214 517,168 0.213 0.193 0.214 0.179 0.220 2,606,000 0.1985 3.40%
2024-03-28 0 20 0.206 0.205 0.243 778,722 0.206 0.205 0.243 0.193 0.275 3,243,000 0.2401 -5.50%
2024-02-29 0 19 0.218 0.194 0.218 777,444 0.218 0.194 0.218 0.175 0.219 3,974,000 0.1956 10.66%
2024-01-31 0 22 0.197 0.197 0.200 1,029,804 0.197 0.197 0.200 0.172 0.249 4,713,000 0.2185 -2.96%
2023-12-29 0 19 0.203 0.196 0.212 587,018 0.203 0.196 0.212 0.182 0.229 2,892,000 0.2030 -8.14%
2023-11-30 0 22 0.221 0.205 0.222 899,124 0.221 0.205 0.222 0.201 0.237 4,110,000 0.2188 -7.53%
2023-10-31 0 20 0.239 0.221 0.239 2,103,558 0.239 0.221 0.239 0.220 0.285 8,582,000 0.2451 -0.42%
2023-09-29 0 19 0.240 0.238 0.240 31,823,204 0.240 0.238 0.240 0.226 0.420 100,406,000 0.3169 3.90%
2023-08-31 0 23 0.231 0.231 0.234 8,058,746 0.231 0.231 0.234 0.216 0.400 29,076,000 0.2772 -39.21%
2023-07-31 0 20 0.380 0.380 0.385 7,824,020 0.380 0.380 0.385 0.365 0.475 19,136,000 0.4089 -13.64%
2023-06-30 0 21 0.440 0.415 0.440 15,065,710 0.440 0.415 0.440 0.420 0.640 28,160,000 0.5350 -26.67%
2023-05-31 0 21 0.600 0.590 0.600 33,433,060 0.600 0.590 0.600 0.495 0.860 47,658,000 0.7015 -16.67%
2023-04-28 0 17 0.720 0.740 0.750 13,136,500 0.720 0.740 0.750 0.700 0.980 15,612,000 0.8414 -19.10%
2023-03-31 0 23 0.890 0.890 0.910 278,433,124 0.890 0.890 0.910 0.760 1.970 200,368,200 1.3896 -37.32%
2023-02-28 0 20 1.420 1.420 1.430 442,943,555 1.420 1.420 1.430 0.370 1.700 379,810,698 1.1662 273.68%
2023-01-31 0 18 0.380 0.305 0.380 189,030 0.380 0.305 0.380 0.330 0.380 532,000 0.3553 8.57%
2022-12-30 0 20 0.350 0.320 0.350 363,850 0.350 0.320 0.350 0.260 0.405 1,062,000 0.3426 20.69%
2022-11-30 0 22 0.290 0.275 0.290 49,340 0.290 0.275 0.290 0.260 0.375 168,000 0.2937 -10.77%
2022-10-31 0 20 0.325 0.300 0.350 320,880 0.325 0.300 0.350 0.295 0.370 1,026,000 0.3127 -2.99%
2022-09-30 0 21 0.335 0.320 0.340 431,070 0.335 0.320 0.340 0.300 0.390 1,296,000 0.3326 -6.94%
2022-08-31 0 23 0.360 0.330 0.360 362,470 0.360 0.330 0.360 0.290 0.370 1,118,000 0.3242 22.03%
2022-07-29 0 20 0.295 0.250 0.305 356,630 0.295 0.250 0.305 0.270 0.360 1,144,000 0.3117 -15.71%
2022-06-30 0 21 0.350 0.335 0.360 3,113,710 0.350 0.335 0.360 0.290 0.410 9,000,000 0.3460 11.11%
2022-05-31 0 20 0.315 0.310 0.335 49,844,416 0.315 0.310 0.335 0.189 0.880 87,474,000 0.5698 80.00%
2022-04-29 0 18 0.175 0.175 0.190 231,276 0.175 0.175 0.190 0.163 0.200 1,318,000 0.1755 -1.13%
2022-03-31 0 23 0.177 0.177 0.186 252,210 0.177 0.177 0.186 0.172 0.210 1,348,000 0.1871 -1.67%
2022-02-28 0 17 0.180 0.164 - 255,314 0.180 0.164 - 0.164 0.220 1,328,000 0.1923 -1.64%
2022-01-31 0 21 0.183 0.160 - 1,830 0.183 0.160 - 0.183 0.183 10,000 0.1830 0.00%
2021-12-31 0 22 0.183 0.164 - 3,600 0.183 0.164 - - - 18,000 0.2000 0.00%
2021-11-30 0 22 0.183 0.167 - 9,630 0.183 0.167 - 0.183 0.199 48,000 0.2006 -5.18%
2021-10-29 0 18 0.193 0.154 - 1,930 0.193 0.154 - 0.193 0.193 10,000 0.1930 9.04%
2021-09-30 0 21 0.177 0.165 - 19,538 0.177 0.165 - 0.163 0.177 116,000 0.1684 3.51%
2021-08-31 0 22 0.171 0.171 - 16,444 0.171 0.171 - 0.170 0.177 94,000 0.1749 -7.57%
2021-07-30 0 21 0.185 0.180 - 2,618 0.185 0.180 - 0.188 0.189 14,000 0.1870 -3.65%
2021-06-30 0 21 0.192 0.182 0.212 68,748 0.192 0.182 0.212 0.162 0.212 380,000 0.1809 0.00%
2021-05-31 0 20 0.192 0.176 0.203 84,116 0.192 0.176 0.203 0.182 0.192 452,000 0.1861 8.47%
2021-04-30 0 19 0.177 0.165 0.198 512,902 0.177 0.165 0.198 0.150 0.200 3,086,000 0.1662 -2.21%
2021-03-31 0 23 0.181 0.181 0.200 473,824 0.181 0.181 0.200 0.162 0.200 2,564,000 0.1848 6.47%
2021-02-26 0 18 0.170 0.170 0.186 332,198 0.170 0.170 0.186 0.163 0.215 1,856,000 0.1790 -5.03%
2021-01-29 0 20 0.179 0.155 0.179 697,422 0.179 0.155 0.179 0.160 0.238 3,908,000 0.1785 -6.77%
2020-12-31 0 22 0.192 0.201 0.203 1,744,116 0.192 0.201 0.203 0.136 0.275 10,118,000 0.1724 41.18%
2020-11-30 0 21 0.136 0.131 0.150 423,896 0.136 0.131 0.150 0.134 0.155 2,872,000 0.1476 -6.21%
2020-10-30 0 18 0.145 0.136 0.145 989,654 0.145 0.136 0.145 0.129 0.160 6,700,000 0.1477 -3.33%
2020-09-30 0 22 0.150 0.126 0.154 555,404 0.150 0.126 0.154 0.127 0.170 3,470,000 0.1601 0.67%
2020-08-31 0 21 0.149 0.130 0.149 3,619,298 0.149 0.130 0.149 0.128 0.190 21,478,000 0.1685 -17.68%
2020-07-31 0 22 0.181 0.181 0.192 3,880,974 0.181 0.181 0.192 0.177 0.220 20,174,000 0.1924 -11.71%
2020-06-30 0 21 0.205 0.190 0.205 668,466 0.205 0.190 0.205 0.176 0.221 3,456,000 0.1934 9.04%
2020-05-29 0 20 0.188 0.188 0.207 1,386,754 0.188 0.188 0.207 0.188 0.280 6,718,000 0.2064 -15.32%
2020-04-29 0 19 0.222 0.203 0.224 53,526 0.222 0.203 0.224 0.218 0.230 240,000 0.2230 -5.53%
2020-03-31 0 22 0.235 0.221 0.240 851,430 0.235 0.221 0.240 0.218 0.300 3,218,000 0.2646 -2.08%
2020-02-28 0 20 0.240 0.226 0.240 336,648 0.240 0.226 0.240 0.234 0.300 1,354,000 0.2486 -18.64%
2020-01-31 0 20 0.295 0.260 0.340 215,952 0.295 0.260 0.340 0.231 0.330 740,000 0.2918 7.27%
2019-12-31 0 20 0.275 0.230 0.330 707,668 0.275 0.230 0.330 0.211 0.360 2,384,000 0.2968 -1.79%
2019-11-29 0 21 0.280 0.246 0.305 220,760 0.280 0.246 0.305 0.280 0.300 736,000 0.2999 -8.20%
2019-10-31 0 21 0.305 0.250 0.310 45,780 0.305 0.250 0.310 0.305 0.310 148,000 0.3093 0.00%
2019-09-30 0 21 0.305 0.270 0.305 855,060 0.305 0.270 0.305 0.305 0.315 2,732,000 0.3130 -3.17%
2019-08-30 0 22 0.315 0.260 0.315 195,070 0.315 0.260 0.315 0.300 0.315 620,000 0.3146 -1.56%
2019-07-31 0 22 0.320 0.295 0.325 329,420 0.320 0.295 0.325 0.300 0.330 1,040,000 0.3168 -3.03%
2019-06-28 0 19 0.330 0.290 0.335 56,000 0.330 0.290 0.335 0.325 0.330 170,000 0.3294 -7.04%
2019-05-31 0 21 0.355 0.330 0.355 1,973,080 0.355 0.330 0.355 0.335 0.405 5,288,000 0.3731 -1.39%
2019-04-30 0 19 0.360 0.285 0.890 1,010,410 0.360 0.285 0.890 0.315 0.375 2,860,000 0.3533 -4.00%
2019-03-29 0 21 0.375 0.340 0.375 2,585,900 0.375 0.340 0.375 0.310 0.420 7,140,000 0.3622 5.63%
2019-02-28 0 17 0.355 0.300 0.360 0 0.355 0.300 0.360 - - 0 - -5.33%
2019-01-31 0 22 0.375 0.325 0.375 60,320 0.375 0.325 0.375 0.360 0.390 160,000 0.3770 1.35%
2018-12-31 0 19 0.370 0.330 0.390 564,910 0.370 0.330 0.390 0.340 0.400 1,478,000 0.3822 -8.64%
2018-11-30 0 22 0.405 0.375 0.410 3,800,310 0.405 0.375 0.410 0.390 0.450 9,030,000 0.4209 -10.99%
2018-10-31 0 21 0.455 0.410 0.455 329,550 0.455 0.410 0.455 0.410 0.470 722,000 0.4564 -5.21%
2018-09-28 0 19 0.480 0.430 0.480 522,940 0.480 0.430 0.480 0.470 0.500 1,078,000 0.4851 2.13%
2018-08-31 0 23 0.470 0.405 0.470 1,594,760 0.470 0.405 0.470 0.470 0.520 3,180,000 0.5015 -6.00%
2018-07-31 0 21 0.500 0.495 0.500 2,261,600 0.500 0.495 0.500 0.500 0.600 4,306,000 0.5252 -20.63%
2018-06-29 0 20 0.630 0.570 0.630 334,060 0.630 0.570 0.630 0.540 0.650 550,000 0.6074 8.62%
2018-05-31 0 21 0.580 0.570 0.610 153,232 0.580 0.570 0.610 0.580 0.640 252,020 0.6080 -3.33%
2018-04-30 0 19 0.600 0.600 0.650 67,240 0.600 0.600 0.650 0.580 0.610 114,000 0.5898 -9.09%
2018-03-29 0 21 0.660 0.600 0.690 330,440 0.660 0.600 0.690 0.590 0.670 516,000 0.6404 -5.71%
2018-02-28 0 18 0.700 0.650 0.710 1,170,820 0.700 0.650 0.710 0.590 0.700 1,816,000 0.6447 1.45%
2018-01-31 0 22 0.690 0.650 0.690 277,400 0.690 0.650 0.690 0.610 0.700 424,000 0.6542 6.15%
2017-12-29 0 19 0.650 0.640 0.680 1,489,540 0.650 0.640 0.680 0.600 0.750 2,386,000 0.6243 1.56%
2017-11-30 0 22 0.640 0.610 0.650 1,825,260 0.640 0.610 0.650 0.600 0.860 2,664,000 0.6852 -24.71%
2017-10-31 0 20 0.850 0.800 0.850 597,880 0.850 0.800 0.850 0.780 0.910 722,000 0.8281 0.00%
2017-09-29 0 21 0.850 0.850 0.900 1,921,480 0.850 0.850 0.900 0.850 1.040 2,098,000 0.9159 -17.48%
2017-08-31 0 22 1.030 0.920 1.030 42,860 1.030 0.920 1.030 0.930 1.040 44,000 0.9741 3.00%
2017-07-31 0 21 1.000 0.930 1.040 1,408,460 1.000 0.930 1.040 0.980 1.120 1,372,000 1.0266 -3.85%
2017-06-30 0 22 1.040 0.970 1.050 779,280 1.040 0.970 1.050 0.970 1.100 738,000 1.0559 -5.45%
2017-05-31 0 20 1.100 0.970 1.100 224,280 1.100 0.970 1.100 0.960 1.100 218,000 1.0288 -0.88%
2017-04-28 0 17 1.120 1.100 1.150 189,080 1.110 1.090 1.140 1.110 1.110 169,541 1.1152 0.00%
2017-03-31 0 23 1.120 1.010 1.120 1,027,080 1.110 1.001 1.110 0.882 1.110 1,046,514 0.9814 0.90%
2017-02-28 0 20 1.110 1.010 1.120 199,670 1.100 1.001 1.110 1.001 1.110 183,972 1.0853 -3.48%
2017-01-27 0 19 1.150 1.100 1.150 457,720 1.140 1.090 1.140 0.931 1.140 454,128 1.0079 17.35%
2016-12-30 0 20 0.980 0.950 0.980 775,620 0.971 0.941 0.971 0.931 1.169 773,028 1.0034 -17.65%
2016-11-30 0 22 1.190 1.080 1.190 171,940 1.179 1.070 1.179 1.080 1.229 151,376 1.1358 -4.80%
2016-10-31 0 19 1.250 1.130 1.250 255,420 1.239 1.120 1.239 1.021 1.239 207,890 1.2286 0.00%
2016-09-30 0 21 1.250 1.090 1.310 186,680 1.239 1.080 1.298 1.159 1.268 155,413 1.2012 0.00%
2016-08-31 0 22 1.250 1.040 1.290 346,160 1.239 1.031 1.278 1.189 1.288 288,624 1.1993 -5.30%
2016-07-29 0 20 1.320 1.250 1.320 684,980 1.308 1.239 1.308 1.239 1.338 528,807 1.2953 -2.22%
2016-06-30 0 21 1.350 1.220 1.350 574,040 1.338 1.209 1.338 1.209 1.338 435,963 1.3167 0.75%
2016-05-31 0 21 1.340 1.210 1.350 584,020 1.328 1.199 1.338 1.263 1.407 438,180 1.3328 -2.41%
2016-04-29 0 20 1.400 1.360 1.450 1,468,220 1.361 1.322 1.409 1.312 1.390 1,072,178 1.3694 -2.78%
2016-03-31 0 21 1.440 1.260 1.440 4,236,780 1.399 1.225 1.399 1.273 1.419 3,008,685 1.4082 -0.69%
2016-02-29 0 18 1.450 1.310 1.450 3,793,620 1.409 1.273 1.409 1.409 1.477 2,652,664 1.4301 -3.33%
2016-01-29 0 20 1.500 1.380 1.500 556,920 1.458 1.341 1.458 1.399 1.506 382,774 1.4550 -2.60%
2015-12-31 0 22 1.540 1.470 1.540 4,061,820 1.497 1.429 1.497 1.351 1.565 2,689,707 1.5101 -3.75%
2015-11-30 0 21 1.600 1.560 1.600 8,649,330 1.555 1.516 1.555 1.506 1.652 5,526,555 1.5650 -4.19%
2015-10-30 0 20 1.670 1.560 1.670 3,714,520 1.623 1.516 1.623 1.526 1.720 2,304,875 1.6116 -9.73%
2015-09-30 0 20 1.850 1.760 1.850 1,020,840 1.798 1.710 1.798 1.438 2.031 609,146 1.6759 5.71%
2015-08-31 0 21 1.750 1.700 1.750 1,082,190 1.701 1.652 1.701 1.390 1.701 721,302 1.5003 0.57%
2015-07-31 0 22 1.740 1.610 1.740 4,859,660 1.691 1.565 1.691 1.390 1.983 2,986,048 1.6275 -12.12%
2015-06-30 0 22 1.980 1.950 1.980 10,479,720 1.924 1.895 1.924 1.691 2.381 5,107,768 2.0517 -12.78%
2015-05-29 0 19 2.270 2.270 2.350 37,255,560 2.206 2.206 2.284 1.642 2.906 18,122,080 2.0558 23.37%
2015-04-30 0 19 1.840 1.830 1.910 8,656,860 1.788 1.778 1.856 1.478 2.015 4,646,877 1.8629 24.24%
2015-03-31 0 22 1.500 1.350 1.600 678,140 1.439 1.295 1.535 1.439 1.545 452,309 1.4993 -6.83%
2015-02-27 0 18 1.610 1.550 1.650 347,560 1.545 1.487 1.583 1.458 1.583 227,197 1.5298 -5.29%
2015-01-30 0 21 1.700 1.700 1.730 1,203,180 1.631 1.631 1.660 1.593 1.727 735,785 1.6352 0.00%
2014-12-31 0 21 1.700 1.650 1.700 3,940,440 1.631 1.583 1.631 1.439 1.775 2,440,804 1.6144 -10.05%
2014-11-28 0 20 1.890 1.810 1.890 16,655,140 1.813 1.737 1.813 1.305 3.166 8,041,521 2.0711 27.70%
2014-10-31 0 21 1.480 1.480 1.540 1,001,780 1.420 1.420 1.478 1.391 1.497 694,097 1.4433 -1.33%
2014-09-30 0 21 1.500 1.480 1.550 1,303,160 1.439 1.420 1.487 1.391 1.564 887,944 1.4676 -5.06%
2014-08-29 0 21 1.580 1.500 1.580 753,360 1.516 1.439 1.516 1.391 1.516 519,010 1.4515 3.27%
2014-07-31 0 22 1.530 1.450 1.580 3,135,080 1.468 1.391 1.516 1.286 1.631 2,057,279 1.5239 -11.05%
2014-06-30 0 20 1.720 1.680 1.720 1,815,280 1.650 1.612 1.650 1.641 1.727 1,071,369 1.6944 -1.15%
2014-05-30 0 20 1.740 1.700 1.740 1,043,880 1.670 1.631 1.670 1.519 1.679 655,135 1.5934 9.24%
2014-04-30 0 20 1.640 1.620 1.640 4,172,160 1.528 1.510 1.528 1.454 1.678 2,622,465 1.5909 -1.20%
2014-03-31 0 21 1.660 1.620 1.740 39,579,738 1.547 1.510 1.622 1.258 1.668 27,324,177 1.4485 20.29%
2014-02-28 0 19 1.380 1.370 1.580 1,112,300 1.286 1.277 1.472 1.258 1.491 819,789 1.3568 -16.36%
2014-01-30 0 21 1.650 1.460 1.650 266,240 1.538 1.361 1.538 1.351 1.584 173,830 1.5316 -7.30%
2013-12-31 0 20 1.780 1.700 1.780 84,580 1.659 1.584 1.659 1.491 1.668 53,651 1.5765 1.71%
2013-11-29 0 21 1.750 1.650 1.790 110,200 1.631 1.538 1.668 1.631 1.678 66,527 1.6565 -9.33%
2013-10-31 0 21 1.930 1.780 1.980 299,400 1.799 1.659 1.845 1.640 1.864 173,830 1.7224 -4.46%
2013-09-30 0 20 2.020 1.880 2.020 2,357,680 1.883 1.752 1.883 1.584 1.892 1,397,074 1.6876 6.88%
2013-08-30 0 21 1.890 1.720 1.900 1,461,420 1.761 1.603 1.771 1.538 1.799 912,068 1.6023 -1.05%
2013-07-31 0 22 1.910 1.800 1.930 288,620 1.780 1.678 1.799 1.780 2.321 152,369 1.8942 -3.54%
2013-06-28 0 19 1.980 1.730 1.980 394,280 1.845 1.612 1.845 1.603 2.041 203,874 1.9339 -2.46%
2013-05-31 0 21 2.030 2.030 2.180 2,359,520 1.892 1.892 2.032 1.814 2.104 1,226,791 1.9233 -7.69%
2013-04-30 0 20 2.260 2.230 2.490 615,220 2.049 2.022 2.258 1.678 2.176 295,538 2.0817 -5.83%
2013-03-28 0 20 2.400 2.320 2.400 712,440 2.176 2.104 2.176 2.040 2.231 330,826 2.1535 -4.00%
2013-02-28 0 17 2.500 2.400 2.500 1,236,980 2.267 2.176 2.267 2.068 2.358 562,404 2.1995 -3.47%
2013-01-31 0 22 2.590 2.440 2.590 843,760 2.349 2.213 2.349 2.195 2.430 377,141 2.2373 1.57%
2012-12-31 0 19 2.550 2.500 2.550 2,439,720 2.312 2.267 2.312 2.158 2.403 1,080,698 2.2575 3.66%
2012-11-30 0 22 2.460 2.380 2.460 8,114,460 2.231 2.158 2.231 2.140 2.249 3,729,510 2.1757 3.36%
2012-10-31 0 20 2.380 - 2.380 2,924,220 2.158 - 2.158 2.131 2.249 1,345,358 2.1736 -1.65%
2012-09-28 0 20 2.420 2.380 2.420 1,134,500 2.195 2.158 2.195 2.158 2.222 520,499 2.1796 -3.20%
2012-08-31 0 23 2.500 2.380 2.500 2,240,080 2.267 2.158 2.267 2.158 2.331 1,001,300 2.2372 0.00%
2012-07-31 0 21 2.500 2.500 2.650 1,102,435 2.267 2.267 2.403 2.249 2.340 478,984 2.3016 -1.96%
2012-06-29 0 21 2.550 2.500 2.580 9,078,060 2.312 2.267 2.340 2.267 2.358 3,868,457 2.3467 -1.73%
2012-05-31 0 22 2.595 2.430 2.630 6,291,300 2.353 2.204 2.385 2.147 2.416 2,702,420 2.3280 -6.07%
2012-04-30 0 18 2.800 2.850 2.880 2,922,620 2.505 2.550 2.577 2.237 2.505 1,265,153 2.3101 1.82%
2012-03-30 0 22 2.750 2.560 2.750 21,794,920 2.461 2.291 2.461 2.237 2.461 9,540,057 2.2846 1.85%
2012-02-29 0 21 2.700 2.510 2.700 2,586,780 2.416 2.246 2.416 2.192 2.416 1,122,097 2.3053 -1.46%
2012-01-31 0 18 2.740 2.680 2.740 1,789,540 2.452 2.398 2.452 2.371 2.505 739,869 2.4187 -11.61%
2011-12-30 0 20 3.100 3.080 - 19,812,840 2.774 2.756 - 2.237 2.496 8,728,660 2.2699 24.00%
2011-11-30 0 22 2.500 2.400 2.500 10,498,540 2.237 2.147 2.237 2.058 2.487 4,919,790 2.1339 0.00%
2011-10-31 0 20 2.500 2.470 2.500 5,817,220 2.237 2.210 2.237 1.834 2.246 2,856,652 2.0364 0.00%
2011-09-30 0 20 2.500 2.320 2.500 15,741,840 2.237 2.076 2.237 1.933 2.237 7,208,689 2.1837 1.63%
2011-08-31 0 23 2.460 - 2.460 7,437,470 2.201 - 2.201 1.968 2.326 3,413,566 2.1788 -8.89%
2011-07-29 0 20 2.700 2.610 2.700 5,563,100 2.416 2.335 2.416 2.237 2.434 2,431,955 2.2875 -0.74%
2011-06-30 0 21 2.720 2.700 2.720 6,992,720 2.434 2.416 2.434 2.147 2.496 2,990,768 2.3381 2.64%
2011-05-31 0 20 2.650 2.640 2.670 145,409,060 2.371 2.362 2.389 2.058 2.577 63,879,041 2.2763 5.16%
2011-04-29 0 18 2.520 2.510 2.520 28,310,360 2.255 2.246 2.255 1.575 2.326 14,479,965 1.9551 44.00%
2011-03-31 0 23 1.750 1.740 1.750 28,300,890 1.566 1.557 1.566 1.566 1.834 16,742,822 1.6903 -4.89%
2011-02-28 0 18 1.840 1.800 1.850 13,020,210 1.646 1.611 1.655 1.530 1.798 7,992,145 1.6291 2.22%
2011-01-31 0 21 1.800 1.760 1.800 10,303,040 1.611 1.575 1.611 1.458 1.682 6,732,580 1.5303 4.65%
2010-12-31 0 22 1.720 1.720 1.730 12,441,740 1.539 1.539 1.548 1.387 1.673 8,127,377 1.5308 9.55%
2010-11-30 0 22 1.570 1.550 1.570 11,141,120 1.405 1.387 1.405 1.235 1.432 8,185,494 1.3611 8.28%
2010-10-29 0 20 1.450 1.450 1.490 18,166,240 1.297 1.297 1.333 1.262 1.503 13,339,986 1.3618 -1.36%
2010-09-30 0 21 1.470 1.420 1.470 49,588,820 1.315 1.271 1.315 1.074 1.566 36,586,610 1.3554 14.84%
2010-08-31 0 22 1.280 1.280 1.290 6,209,740 1.145 1.145 1.154 1.118 1.208 5,315,430 1.1682 -1.54%
2010-07-30 0 21 1.300 1.290 1.310 2,410,240 1.163 1.154 1.172 1.074 1.181 2,152,548 1.1197 4.00%
2010-06-30 0 21 1.250 1.250 1.260 6,699,800 1.118 1.118 1.127 1.065 1.154 6,050,828 1.1073 0.00%
2010-05-31 0 20 1.250 1.250 1.290 7,428,060 1.118 1.118 1.154 1.074 1.181 6,602,935 1.1250 -3.10%
2010-04-30 0 19 1.290 1.290 1.300 16,336,260 1.154 1.154 1.163 1.092 1.172 14,267,616 1.1450 2.38%
2010-03-31 0 23 1.260 1.260 1.290 4,747,840 1.127 1.127 1.154 0.993 1.163 4,423,564 1.0733 6.78%
2010-02-26 0 18 1.180 1.180 1.200 5,273,600 1.056 1.056 1.074 1.011 1.190 4,926,496 1.0705 -7.81%
2010-01-29 0 20 1.280 1.230 1.300 5,371,860 1.145 1.101 1.163 1.118 1.217 4,580,032 1.1729 -0.78%
2009-12-31 0 22 1.290 1.290 1.320 6,027,400 1.154 1.154 1.181 1.083 1.190 5,270,725 1.1436 6.61%
2009-11-30 0 21 1.210 1.210 1.300 21,443,020 1.083 1.083 1.163 1.074 1.253 18,279,894 1.1730 -3.20%
2009-10-30 0 20 1.250 1.250 1.270 22,271,480 1.118 1.118 1.136 0.931 1.190 20,740,906 1.0738 6.84%
2009-09-30 0 16 1.170 1.150 1.180 267,776,700 1.047 1.029 1.056 1.011 1.387 219,032,376 1.2225

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top