Sino-Life Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08296  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 0.325 0.315 - 42,684 0.325 0.315 - 0.310 0.365 130,400 0.3273 -10.96%
2025-11-28 0 20 0.365 0.305 - 389,566 0.365 0.305 - 0.220 0.435 983,600 0.3961 -8.75%
2025-10-31 0 20 0.400 0.395 0.400 335,746 0.400 0.395 0.400 0.380 0.400 868,800 0.3864 5.26%
2025-09-30 0 22 0.380 0.380 0.410 401,960 0.380 0.380 0.410 0.370 0.470 1,016,800 0.3953 -8.43%
2025-08-29 0 21 0.415 0.390 0.415 259,508 0.415 0.390 0.415 0.400 0.520 591,200 0.4390 -15.31%
2025-07-31 0 22 0.490 - 0.490 459,874 0.490 - 0.490 0.355 0.530 1,077,200 0.4269 2.08%
2025-06-30 0 21 0.480 0.405 0.480 277,284 0.480 0.405 0.480 0.300 0.480 915,600 0.3028 43.28%
2025-05-30 0 20 0.335 0.285 0.395 63,786 0.335 0.285 0.395 0.335 0.425 160,400 0.3977 -27.17%
2025-04-30 0 19 0.460 0.405 0.460 194,452 0.460 0.405 0.460 0.365 0.500 437,200 0.4448 16.46%
2025-03-31 0 21 0.395 0.370 - 165,970 0.395 0.370 - 0.385 0.500 388,400 0.4273 -5.95%
2025-02-28 0 20 0.420 0.370 - 60,540 0.420 0.370 - 0.355 0.455 155,600 0.3891 3.70%
2025-01-28 0 19 0.405 - - 126,410 0.405 - - 0.315 0.430 321,600 0.3931 -12.90%
2024-12-31 0 20 0.465 0.425 0.590 501,744 0.465 0.425 0.590 0.232 0.620 1,082,400 0.4635 66.07%
2024-11-29 0 21 0.280 - - 28,398 0.280 - - 0.250 0.290 106,400 0.2669 -3.45%
2024-10-31 0 21 0.290 0.260 0.360 432,688 0.290 0.260 0.360 0.230 0.760 870,000 0.4973 -6.45%
2024-09-30 0 19 0.031 0.031 0.035 194,179 0.310 0.310 0.350 0.100 0.500 792,500 0.2450 -38.00%
2024-08-30 0 22 0.050 0.043 0.050 371,940 0.500 0.430 0.500 0.420 0.750 572,400 0.6498 -10.71%
2024-07-31 0 22 0.056 0.056 0.066 22,080 0.560 0.560 0.660 0.560 0.730 35,200 0.6273 -20.00%
2024-06-28 0 19 0.070 0.070 0.078 12,076 0.700 0.700 0.780 0.680 0.890 15,600 0.7741 -21.35%
2024-05-31 0 21 0.089 0.081 0.100 479,484 0.890 0.810 1.000 0.720 1.120 526,400 0.9109 25.35%
2024-04-30 0 20 0.071 0.071 0.077 396,788 0.710 0.710 0.770 0.430 0.790 713,200 0.5563 -6.58%
2024-03-28 0 20 0.076 0.065 0.076 34,336 0.760 0.650 0.760 0.580 0.780 49,600 0.6923 -5.00%
2024-02-29 0 19 0.080 0.075 0.081 61,852 0.800 0.750 0.810 0.610 0.870 72,400 0.8543 5.26%
2024-01-31 0 22 0.076 0.076 0.088 87,392 0.760 0.760 0.880 0.540 0.850 109,600 0.7974 -10.59%
2023-12-29 0 19 0.085 0.076 0.097 55,468 0.850 0.760 0.970 0.750 0.920 64,000 0.8667 -10.53%
2023-11-30 0 22 0.095 0.091 0.098 276,384 0.950 0.910 0.980 0.810 1.040 278,000 0.9942 -1.04%
2023-10-31 0 20 0.096 0.087 0.110 82,036 0.960 0.870 1.100 0.760 1.150 81,600 1.0053 -11.93%
2023-09-29 0 19 0.109 0.103 0.130 95,032 1.090 1.030 1.300 1.040 1.300 81,200 1.1703 -21.01%
2023-08-31 0 23 0.138 0.122 0.138 61,624 1.380 1.220 1.380 1.120 1.410 48,800 1.2628 -2.13%
2023-07-31 0 20 0.141 0.140 0.158 190,348 1.410 1.400 1.580 1.200 1.410 137,600 1.3833 0.71%
2023-06-30 0 21 0.140 0.133 0.150 81,172 1.400 1.330 1.500 1.270 1.400 59,600 1.3619 6.87%
2023-05-31 0 21 0.131 0.131 0.137 133,708 1.310 1.310 1.370 1.210 1.500 100,800 1.3265 -5.07%
2023-04-28 0 17 0.138 0.138 0.160 1,598,424 1.380 1.380 1.600 1.180 1.650 1,040,400 1.5364 -8.00%
2023-03-31 0 23 0.150 0.150 0.158 832,772 1.500 1.500 1.580 1.360 1.790 522,000 1.5953 -3.23%
2023-02-28 0 20 0.155 0.138 0.164 771,576 1.550 1.380 1.640 1.490 1.680 487,200 1.5837 -4.32%
2023-01-31 0 18 0.162 0.150 - 1,542,388 1.620 1.500 - 1.300 1.670 1,023,600 1.5068 -1.22%
2022-12-30 0 20 0.164 0.172 0.177 1,677,340 1.640 1.720 1.770 0.990 1.990 1,056,000 1.5884 35.54%
2022-11-30 0 22 0.121 0.115 0.122 185,740 1.210 1.150 1.220 1.140 1.500 149,200 1.2449 -8.33%
2022-10-31 0 20 0.132 0.120 0.132 154,620 1.320 1.200 1.320 1.250 1.490 116,000 1.3329 -7.69%
2022-09-30 0 21 0.143 0.138 0.149 893,880 1.430 1.380 1.490 1.350 1.870 581,600 1.5369 -14.37%
2022-08-31 0 23 0.167 0.154 0.182 758,460 1.670 1.540 1.820 1.430 1.860 478,800 1.5841 2.45%
2022-07-29 0 20 0.163 0.150 0.163 1,954,220 1.630 1.500 1.630 1.350 1.860 1,258,400 1.5529 15.60%
2022-06-30 0 21 0.141 0.141 0.148 735,744 1.410 1.410 1.480 1.270 1.560 514,800 1.4292 8.46%
2022-05-31 0 20 0.130 0.126 0.138 1,438,752 1.300 1.260 1.380 1.200 1.690 1,046,400 1.3750 -13.33%
2022-04-29 0 18 0.150 0.141 0.173 254,844 1.500 1.410 1.730 1.360 1.580 172,400 1.4782 7.14%
2022-03-31 0 23 0.140 0.140 0.155 301,108 1.400 1.400 1.550 1.260 1.550 212,400 1.4176 -6.04%
2022-02-28 0 17 0.149 0.142 0.160 628,004 1.490 1.420 1.600 1.460 2.000 381,600 1.6457 -16.76%
2022-01-31 0 21 0.179 0.156 0.195 738,932 1.790 1.560 1.950 1.370 2.020 429,600 1.7200 0.56%
2021-12-31 0 22 0.178 0.178 - 634,350 1.780 1.780 - 1.650 2.000 351,600 1.8042 -11.00%
2021-11-30 0 22 0.200 0.190 0.205 1,266,324 2.000 1.900 2.050 1.880 2.350 596,000 2.1247 -8.26%
2021-10-29 0 18 0.218 - 0.218 1,416,780 2.180 - 2.180 1.670 2.350 687,600 2.0605 24.57%
2021-09-30 0 21 0.175 0.168 0.175 2,930,944 1.750 1.680 1.750 1.640 1.850 1,686,800 1.7376 0.57%
2021-08-31 0 22 0.174 0.170 0.174 251,856 1.740 1.700 1.740 1.620 2.000 144,000 1.7490 0.00%
2021-07-30 0 21 0.174 0.160 0.177 1,207,100 1.740 1.600 1.770 1.310 2.000 758,800 1.5908 10.13%
2021-06-30 0 21 0.158 0.158 0.163 292,868 1.580 1.580 1.630 1.470 1.620 188,800 1.5512 2.60%
2021-05-31 0 20 0.154 0.150 0.154 867,324 1.540 1.500 1.540 1.410 1.670 572,000 1.5163 0.00%
2021-04-30 0 19 0.154 0.154 0.175 2,822,248 1.540 1.540 1.750 1.480 1.670 1,801,200 1.5669 -3.75%
2021-03-31 0 23 0.160 0.152 0.170 718,296 1.600 1.520 1.700 1.450 1.790 461,600 1.5561 -5.88%
2021-02-26 0 18 0.170 0.170 0.180 1,734,012 1.700 1.700 1.800 1.550 1.800 999,200 1.7354 18.06%
2021-01-29 0 20 0.144 0.144 0.160 1,701,952 1.440 1.440 1.600 1.310 1.620 1,151,200 1.4784 -10.56%
2020-12-31 0 22 0.161 0.143 0.161 2,471,856 1.610 1.430 1.610 1.420 1.780 1,602,400 1.5426 -6.40%
2020-11-30 0 21 0.172 0.172 0.179 732,964 1.720 1.720 1.790 1.410 1.790 463,200 1.5824 14.67%
2020-10-30 0 18 0.150 0.143 0.155 639,816 1.500 1.430 1.550 1.130 1.550 450,000 1.4218 21.95%
2020-09-30 0 22 0.123 0.122 0.130 278,276 1.230 1.220 1.300 1.210 1.330 218,900 1.2712 -5.38%
2020-08-31 0 21 0.130 0.130 0.135 665,104 1.300 1.300 1.350 1.200 1.400 510,400 1.3031 -3.70%
2020-07-31 0 22 0.135 0.128 0.135 867,544 1.350 1.280 1.350 1.210 1.400 654,000 1.3265 8.87%
2020-06-30 0 21 0.124 0.124 0.131 719,224 1.240 1.240 1.310 1.220 1.490 547,600 1.3134 -21.52%
2020-05-29 0 20 0.158 0.120 0.159 731,576 1.580 1.200 1.590 1.210 1.700 496,800 1.4726 13.67%
2020-04-29 0 19 0.139 0.135 0.141 831,968 1.390 1.350 1.410 1.180 1.450 618,400 1.3454 0.72%
2020-03-31 0 22 0.138 0.135 0.138 1,501,220 1.380 1.350 1.380 1.160 1.500 1,108,400 1.3544 -1.43%
2020-02-28 0 20 0.140 0.138 0.144 16,031,479 1.400 1.380 1.440 1.230 4.050 7,498,000 2.1381 -53.33%
2020-01-31 0 20 0.300 0.295 0.300 52,638,168 3.000 2.950 3.000 1.060 7.000 14,055,200 3.7451 122.22%
2019-12-31 0 20 0.135 0.129 0.139 273,696 1.350 1.290 1.390 1.250 1.590 198,600 1.3781 -15.62%
2019-11-29 0 21 0.160 0.150 0.168 148,516 1.600 1.500 1.680 1.500 1.680 93,200 1.5935 -3.03%
2019-10-31 0 21 0.165 0.151 0.165 308,300 1.650 1.510 1.650 1.480 1.800 189,200 1.6295 -5.17%
2019-09-30 0 21 0.174 0.168 0.174 1,126,120 1.740 1.680 1.740 1.600 2.050 632,400 1.7807 -13.00%
2019-08-30 0 22 0.200 0.200 0.210 377,853 2.000 2.000 2.100 1.890 2.160 187,560 2.0146 -4.76%
2019-07-31 0 22 0.210 0.200 0.228 852,556 2.100 2.000 2.280 2.040 2.550 384,800 2.2156 -17.65%
2019-06-28 0 19 0.255 0.231 0.255 298,712 2.550 2.310 2.550 2.220 2.550 122,400 2.4405 3.66%
2019-05-31 0 21 0.246 0.233 0.249 657,072 2.460 2.330 2.490 2.260 2.600 268,400 2.4481 0.00%
2019-04-30 0 19 0.246 0.246 0.280 1,789,608 2.460 2.460 2.800 2.180 2.700 708,800 2.5248 -8.89%
2019-03-29 0 21 0.270 0.250 0.270 1,484,540 2.700 2.500 2.700 2.340 2.700 585,400 2.5359 5.88%
2019-02-28 0 17 0.255 0.255 0.260 548,612 2.550 2.550 2.600 2.260 2.650 218,800 2.5074 2.00%
2019-01-31 0 22 0.250 0.235 0.250 418,572 2.500 2.350 2.500 2.040 2.750 168,000 2.4915 4.17%
2018-12-31 0 19 0.240 0.203 0.290 1,340,424 2.400 2.030 2.900 2.110 2.900 518,400 2.5857 -11.11%
2018-11-30 0 22 0.270 0.270 0.285 2,284,900 2.700 2.700 2.850 2.550 3.050 808,400 2.8264 -3.57%
2018-10-31 0 21 0.280 0.250 0.280 1,639,080 2.800 2.500 2.800 2.550 3.050 584,800 2.8028 0.00%
2018-09-28 0 19 0.280 0.280 0.300 1,319,640 2.800 2.800 3.000 2.500 3.050 470,400 2.8054 3.70%
2018-08-31 0 23 0.270 0.265 0.310 4,895,870 2.700 2.650 3.100 2.550 3.350 1,625,400 3.0121 -3.57%
2018-07-31 0 21 0.280 0.255 0.285 1,968,548 2.800 2.550 2.850 2.020 2.800 828,400 2.3763 21.74%
2018-06-29 0 20 0.230 0.230 - 1,487,264 2.300 2.300 - 2.040 2.750 607,800 2.4470 -16.36%
2018-05-31 0 21 0.275 0.270 0.285 2,753,800 2.750 2.700 2.850 2.600 3.050 976,400 2.8204 3.77%
2018-04-30 0 19 0.265 0.265 0.300 1,950,980 2.650 2.650 3.000 2.500 3.000 695,600 2.8047 -5.36%
2018-03-29 0 21 0.280 0.275 0.285 5,001,260 2.800 2.750 2.850 2.550 3.800 1,681,600 2.9741 9.80%
2018-02-28 0 18 0.255 0.255 0.270 2,170,260 2.550 2.550 2.700 2.550 3.050 789,600 2.7486 -1.92%
2018-01-31 0 22 0.260 0.260 0.295 9,632,540 2.600 2.600 2.950 2.500 3.550 3,382,400 2.8478 -14.75%
2017-12-29 0 19 0.305 0.300 0.305 20,405,428 3.050 3.000 3.050 1.630 3.450 7,713,400 2.6455 73.30%
2017-11-30 0 22 0.176 0.176 0.178 4,336,672 1.760 1.760 1.780 1.210 2.400 2,762,800 1.5697 35.38%
2017-10-31 0 20 0.130 0.127 0.134 1,503,332 1.300 1.270 1.340 1.200 1.450 1,176,400 1.2779 4.00%
2017-09-29 0 21 0.125 0.125 0.145 1,392,756 1.250 1.250 1.450 1.010 1.450 1,079,200 1.2905 25.00%
2017-08-31 0 22 0.100 0.100 0.113 339,052 1.000 1.000 1.130 1.000 1.240 319,600 1.0609 -10.71%
2017-07-31 0 21 0.112 0.109 0.122 1,419,252 1.120 1.090 1.220 0.990 1.370 1,238,000 1.1464 -11.11%
2017-06-30 0 22 0.126 0.115 0.126 3,669,864 1.260 1.150 1.260 1.010 1.660 2,563,600 1.4315 14.55%
2017-05-31 0 20 0.110 0.109 0.120 621,412 1.100 1.090 1.200 1.070 1.350 517,200 1.2015 -14.73%
2017-04-28 0 17 0.129 0.121 0.130 408,228 1.290 1.210 1.300 1.200 1.390 323,200 1.2631 -0.77%
2017-03-31 0 23 0.130 0.127 0.130 605,566 1.300 1.270 1.300 1.250 1.480 469,560 1.2896 -1.52%
2017-02-28 0 20 0.132 0.131 0.144 470,756 1.320 1.310 1.440 1.290 1.480 344,400 1.3669 -5.04%
2017-01-27 0 19 0.139 0.135 0.146 590,188 1.390 1.350 1.460 1.200 1.500 414,400 1.4242 2.96%
2016-12-30 0 20 0.135 0.132 0.137 339,932 1.350 1.320 1.370 1.310 1.470 248,800 1.3663 -2.17%
2016-11-30 0 22 0.138 0.138 0.145 788,740 1.380 1.380 1.450 1.350 1.500 562,800 1.4015 1.47%
2016-10-31 0 19 0.136 0.135 0.147 1,104,432 1.360 1.350 1.470 1.330 1.610 766,000 1.4418 -2.86%
2016-09-30 0 21 0.140 0.140 0.148 951,208 1.400 1.400 1.480 1.280 1.610 680,800 1.3972 4.48%
2016-08-31 0 22 0.134 0.134 0.144 564,512 1.340 1.340 1.440 1.340 1.570 393,600 1.4342 -14.10%
2016-07-29 0 20 0.156 0.142 0.156 696,400 1.560 1.420 1.560 1.300 1.780 486,400 1.4317 13.04%
2016-06-30 0 21 0.138 0.133 0.140 231,372 1.380 1.330 1.400 1.290 1.520 165,600 1.3972 -4.83%
2016-05-31 0 21 0.145 0.145 0.153 613,774 1.450 1.450 1.530 1.310 1.640 402,410 1.5252 3.57%
2016-04-29 0 20 0.140 0.140 0.147 693,000 1.400 1.400 1.470 1.310 1.470 496,400 1.3961 1.45%
2016-03-31 0 21 0.138 0.135 0.140 324,883 1.380 1.350 1.400 1.330 1.550 233,600 1.3908 -6.76%
2016-02-29 0 18 0.148 0.134 0.148 215,636 1.480 1.340 1.480 1.240 1.530 155,200 1.3894 5.71%
2016-01-29 0 20 0.140 0.131 0.143 524,496 1.400 1.310 1.430 1.200 1.650 374,400 1.4009 -17.16%
2015-12-31 0 22 0.169 0.152 0.169 2,129,052 1.690 1.520 1.690 1.510 1.990 1,276,000 1.6685 -9.63%
2015-11-30 0 21 0.187 0.172 0.187 376,244 1.870 1.720 1.870 1.800 2.010 194,800 1.9314 -3.11%
2015-10-30 0 20 0.193 0.185 0.193 604,860 1.930 1.850 1.930 1.820 2.090 304,400 1.9871 -2.53%
2015-09-30 0 20 0.198 0.181 0.200 458,428 1.980 1.810 2.000 1.720 2.060 245,200 1.8696 9.39%
2015-08-31 0 21 0.181 0.181 0.223 843,340 1.810 1.810 2.230 1.660 2.370 437,600 1.9272 -13.81%
2015-07-31 0 22 0.210 0.210 0.229 4,167,880 2.100 2.100 2.290 1.560 2.850 1,940,800 2.1475 -26.32%
2015-06-30 0 22 0.285 0.275 0.285 16,246,330 2.850 2.750 2.850 2.600 4.100 4,597,200 3.5340 -10.94%
2015-05-29 0 19 0.320 0.315 0.320 12,670,300 3.200 3.150 3.200 2.500 3.300 4,313,200 2.9376 0.00%
2015-04-30 0 19 0.320 0.325 0.330 16,945,288 3.200 3.250 3.300 1.930 3.300 6,808,200 2.4890 55.34%
2015-03-31 0 22 0.206 0.200 0.207 1,723,312 2.060 2.000 2.070 1.890 2.200 828,000 2.0813 7.29%
2015-02-27 0 18 0.192 0.192 0.195 833,312 1.920 1.920 1.950 1.890 2.050 422,800 1.9709 -2.04%
2015-01-30 0 21 0.196 0.196 0.198 1,861,054 1.960 1.960 1.980 1.870 2.250 896,200 2.0766 -12.50%
2014-12-31 0 21 0.224 0.216 0.224 1,480,400 2.240 2.160 2.240 2.100 2.500 647,600 2.2860 -5.88%
2014-11-28 0 20 0.238 0.238 0.240 1,999,688 2.380 2.380 2.400 2.120 2.490 873,600 2.2890 7.69%
2014-10-31 0 21 0.221 0.221 0.229 1,579,772 2.210 2.210 2.290 2.100 2.400 702,800 2.2478 -2.64%
2014-09-30 0 21 0.227 0.220 0.228 2,039,112 2.270 2.200 2.280 2.170 2.450 867,200 2.3514 0.00%
2014-08-29 0 21 0.227 0.227 0.235 2,102,252 2.270 2.270 2.350 2.170 2.550 876,000 2.3998 -0.87%
2014-07-31 0 22 0.229 0.229 0.230 1,509,856 2.290 2.290 2.300 2.130 2.350 686,800 2.1984 4.09%
2014-06-30 0 20 0.220 0.220 0.224 2,082,328 2.200 2.200 2.240 2.100 2.480 906,800 2.2963 -11.29%
2014-05-30 0 20 0.248 0.248 0.249 1,588,486 2.480 2.480 2.490 2.420 2.750 620,500 2.5600 -6.42%
2014-04-30 0 20 0.265 0.265 0.270 1,987,780 2.650 2.650 2.700 2.500 3.050 707,200 2.8108 -1.85%
2014-03-31 0 21 0.270 0.270 0.290 6,030,340 2.700 2.700 2.900 2.650 3.400 2,058,800 2.9291 -1.82%
2014-02-28 0 19 0.275 0.275 0.290 4,020,832 2.750 2.750 2.900 2.400 3.050 1,487,600 2.7029 14.11%
2014-01-30 0 21 0.241 0.240 0.248 4,773,436 2.410 2.400 2.480 2.340 3.300 1,795,600 2.6584 -15.44%
2013-12-31 0 20 0.285 0.285 0.295 23,878,600 2.850 2.850 2.950 2.500 4.000 7,206,000 3.3137 11.76%
2013-11-29 0 21 0.255 0.255 0.265 5,407,100 2.550 2.550 2.650 2.400 3.150 1,933,200 2.7970 -16.39%
2013-10-31 0 21 0.305 0.300 0.305 17,713,100 3.050 3.000 3.050 2.750 3.800 5,442,400 3.2546 10.91%
2013-09-30 0 20 0.275 0.275 0.285 10,095,592 2.750 2.750 2.850 2.010 3.100 4,016,000 2.5138 29.72%
2013-08-30 0 21 0.212 0.208 0.212 1,741,068 2.120 2.080 2.120 1.950 2.280 838,000 2.0776 -1.85%
2013-07-31 0 22 0.216 0.208 0.216 1,382,416 2.160 2.080 2.160 1.890 2.200 685,200 2.0175 8.00%
2013-06-28 0 19 0.200 0.200 0.208 1,804,276 2.000 2.000 2.080 1.910 2.390 859,600 2.0990 0.00%
2013-05-31 0 21 0.200 0.196 0.200 1,127,108 2.000 1.960 2.000 1.800 2.120 554,800 2.0316 5.26%
2013-04-30 0 20 0.190 0.190 0.199 1,497,648 1.900 1.900 1.990 1.760 2.300 782,800 1.9132 -17.39%
2013-03-28 0 20 0.230 0.230 0.235 1,601,132 2.300 2.300 2.350 2.220 2.550 656,800 2.4378 -5.74%
2013-02-28 0 17 0.244 0.238 0.244 2,281,136 2.440 2.380 2.440 2.190 2.750 908,400 2.5112 6.09%
2013-01-31 0 22 0.230 0.228 0.229 6,221,475 2.300 2.280 2.290 1.900 2.650 2,683,640 2.3183 23.66%
2012-12-31 0 19 0.186 0.186 0.195 2,795,886 1.860 1.860 1.950 1.750 2.300 1,412,600 1.9792 -2.11%
2012-11-30 0 22 0.190 0.190 0.193 1,256,768 1.900 1.900 1.930 1.750 1.980 673,600 1.8657 2.70%
2012-10-31 0 20 0.185 0.183 0.185 931,948 1.850 1.830 1.850 1.650 1.990 512,800 1.8174 8.82%
2012-09-28 0 20 0.170 0.170 0.174 583,188 1.700 1.700 1.740 1.700 1.920 326,400 1.7867 -10.05%
2012-08-31 0 23 0.189 0.188 0.189 840,182 1.890 1.880 1.890 1.860 2.100 427,800 1.9640 -5.50%
2012-07-31 0 21 0.200 0.197 0.200 780,372 2.000 1.970 2.000 1.670 2.200 396,800 1.9667 0.00%
2012-06-29 0 21 0.200 0.200 0.209 649,216 2.000 2.000 2.090 1.920 2.290 316,400 2.0519 -12.66%
2012-05-31 0 22 0.229 0.229 0.230 1,242,044 2.290 2.290 2.300 2.100 2.400 543,600 2.2848 3.15%
2012-04-30 0 18 0.222 0.222 0.225 2,570,748 2.220 2.220 2.250 2.110 2.800 1,082,400 2.3750 -20.71%
2012-03-30 0 22 0.280 0.270 0.280 3,324,380 2.800 2.700 2.800 2.500 3.050 1,188,400 2.7974 -3.45%
2012-02-29 0 21 0.290 0.285 0.295 8,361,304 2.900 2.850 2.950 2.300 3.150 3,024,800 2.7643 18.85%
2012-01-31 0 18 0.244 0.240 0.244 1,717,748 2.440 2.400 2.440 2.300 2.550 717,200 2.3951 2.95%
2011-12-30 0 20 0.237 0.237 0.240 1,590,760 2.370 2.370 2.400 2.300 2.700 651,600 2.4413 -5.20%
2011-11-30 0 22 0.250 0.247 0.255 4,883,776 2.500 2.470 2.550 2.450 3.150 1,755,800 2.7815 -1.96%
2011-10-31 0 20 0.255 0.255 0.265 2,169,184 2.550 2.550 2.650 2.100 2.900 860,800 2.5200 -3.77%
2011-09-30 0 20 0.265 0.265 0.270 1,717,260 2.650 2.650 2.700 2.500 3.200 617,000 2.7832 -13.11%
2011-08-31 0 23 0.305 0.300 0.310 4,014,750 3.050 3.000 3.100 2.700 3.900 1,274,700 3.1496 -21.79%
2011-07-29 0 20 0.390 0.380 0.390 4,509,420 3.900 3.800 3.900 3.600 4.300 1,128,400 3.9963 -6.02%
2011-06-30 0 21 0.415 0.415 0.420 7,451,160 4.150 4.150 4.200 3.400 5.700 1,613,900 4.6169 -24.55%
2011-05-31 0 20 0.550 0.550 0.560 10,595,333 5.500 5.500 5.600 5.400 6.100 1,853,210 5.7173 -6.78%
2011-04-29 0 18 0.590 0.580 0.590 26,201,300 5.900 5.800 5.900 5.700 7.300 4,021,200 6.5158 1.72%
2011-03-31 0 23 0.580 0.570 0.590 34,302,763 5.800 5.700 5.900 5.400 7.500 5,355,201 6.4055 0.00%
2011-02-28 0 18 0.580 0.570 0.580 10,119,540 5.800 5.700 5.800 5.600 7.000 1,605,800 6.3019 -10.77%
2011-01-31 0 21 0.650 0.650 0.670 18,080,380 6.500 6.500 6.700 6.200 7.600 2,569,000 7.0379 -7.14%
2010-12-31 1 22 0.700 0.690 0.700 36,205,754 7.000 6.900 7.000 6.400 9.000 4,619,860 7.8370 -20.45%
2010-11-30 0 22 0.880 0.870 0.880 92,218,080 8.800 8.700 8.800 8.600 10.10 9,918,000 9.2981 -3.30%
2010-10-29 0 20 0.910 0.890 0.910 123,449,740 9.100 8.900 9.100 8.300 10.80 12,635,300 9.7702 9.64%
2010-09-30 0 21 0.830 0.830 0.840 64,776,280 8.300 8.300 8.400 8.200 9.900 7,090,800 9.1353 -12.63%
2010-08-31 0 22 0.950 0.940 0.950 65,051,440 9.500 9.400 9.500 9.100 11.50 6,191,000 10.507 -7.77%
2010-07-30 0 21 1.030 1.030 1.040 117,812,360 10.30 10.30 10.40 9.900 12.30 10,927,600 10.781 -8.85%
2010-06-30 0 21 1.130 1.130 1.140 59,090,960 11.30 11.30 11.40 11.00 12.40 4,992,600 11.836 -5.04%
2010-05-31 0 20 1.190 1.190 1.200 91,066,360 11.90 11.90 12.00 11.40 15.70 6,908,000 13.183 -23.23%
2010-04-30 3 19 1.550 1.550 1.560 529,689,320 15.50 15.50 15.60 13.90 18.60 33,212,800 15.948 12.32%
2010-03-31 0 23 1.380 1.370 1.380 327,065,151 13.80 13.70 13.80 11.90 16.50 21,856,300 14.964 15.00%
2010-02-26 0 18 1.200 1.200 1.210 20,411,800 12.00 12.00 12.10 11.30 12.80 1,694,400 12.047 -2.44%
2010-01-29 0 20 1.230 1.230 1.240 49,053,100 12.30 12.30 12.40 12.20 15.60 3,498,100 14.023 -11.51%
2009-12-31 0 22 1.390 1.380 1.390 110,280,560 13.90 13.80 13.90 12.50 16.60 7,241,000 15.230 -14.72%
2009-11-30 0 21 1.630 1.620 1.660 257,599,740 16.30 16.20 16.60 15.00 19.90 14,835,800 17.363 -5.23%
2009-10-30 0 20 1.720 1.720 1.740 347,121,113 17.20 17.20 17.40 17.00 20.70 18,166,710 19.108 -10.88%
2009-09-30 0 16 1.930 1.910 1.920 4,527,040,273 19.30 19.10 19.20 10.10 42.40 214,388,470 21.116

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top