GLORIOUS PROPERTY HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00845  2009-10-02    
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 0.010 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.010 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.010 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.010 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.010 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.010 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.010 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.010 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.010 - - - - 0 - 0.00%
2025-03-31 0 21 0.010 - 0.010 884,364 0.010 - 0.010 0.010 0.011 87,713,933 0.0101 0.00%
2025-02-28 0 20 0.010 0.010 0.011 1,786,022 0.010 0.010 0.011 0.010 0.011 174,748,873 0.0102 0.00%
2025-01-28 0 19 0.010 0.010 0.011 1,925,502 0.010 0.010 0.011 0.010 0.011 187,509,005 0.0103 -9.09%
2024-12-31 0 20 0.011 0.010 0.011 3,699,741 0.011 0.010 0.011 0.010 0.014 335,011,330 0.0110 -8.33%
2024-11-29 1 21 0.012 0.011 0.012 8,077,213 0.012 0.011 0.012 0.010 0.019 593,332,000 0.0136 -29.41%
2024-10-31 0 21 0.017 0.016 0.017 126,191,819 0.017 0.016 0.017 0.010 0.046 5,874,851,000 0.0215 70.00%
2024-09-30 0 19 0.010 - 0.010 1,866,112 0.010 - 0.010 0.010 0.012 185,622,000 0.0101 0.00%
2024-08-30 0 22 0.010 - 0.010 1,480 0.010 - 0.010 0.010 0.010 148,002 0.0100 0.00%
2024-07-31 0 22 0.010 - 0.010 13,070 0.010 - 0.010 0.010 0.010 1,307,018 0.0100 0.00%
2024-06-28 0 19 0.010 - 0.010 21,370 0.010 - 0.010 0.010 0.010 2,337,000 0.0091 0.00%
2024-05-31 0 21 0.010 - 0.010 3,811,557 0.010 - 0.010 0.010 0.014 375,130,000 0.0102 0.00%
2024-04-30 0 20 0.010 - 0.010 260,571 0.010 - 0.010 0.010 0.010 26,058,000 0.0100 0.00%
2024-03-28 0 20 0.010 - 0.010 194,240 0.010 - 0.010 0.010 0.010 19,424,000 0.0100 0.00%
2024-02-29 0 19 0.010 - 0.010 36,120 0.010 - 0.010 0.010 0.010 3,612,000 0.0100 0.00%
2024-01-31 0 22 0.010 - 0.010 6,410 0.010 - 0.010 0.010 0.010 641,000 0.0100 0.00%
2023-12-29 0 19 0.010 - 0.010 92,320 0.010 - 0.010 0.010 0.010 9,232,000 0.0100 0.00%
2023-11-30 0 22 0.010 - 0.010 400,021 0.010 - 0.010 0.010 0.011 40,002,000 0.0100 0.00%
2023-10-31 0 20 0.010 - 0.010 130,990 0.010 - 0.010 0.010 0.010 13,099,000 0.0100 0.00%
2023-09-29 0 19 0.010 - 0.010 3,275,633 0.010 - 0.010 0.010 0.012 322,732,000 0.0101 0.00%
2023-08-31 0 23 0.010 - 0.010 5,120,596 0.010 - 0.010 0.010 0.025 413,211,000 0.0124 -60.00%
2023-07-31 0 20 0.025 0.024 0.025 3,746,684 0.025 0.024 0.025 0.023 0.058 133,511,000 0.0281 -53.70%
2023-06-30 0 21 0.054 0.049 0.054 651,703 0.054 0.049 0.054 0.046 0.068 11,780,982 0.0553 -15.63%
2023-05-31 0 21 0.064 0.058 0.064 657,940 0.064 0.058 0.064 0.054 0.077 10,048,000 0.0655 -15.79%
2023-04-28 0 17 0.076 0.070 0.076 531,236 0.076 0.070 0.076 0.066 0.080 7,667,000 0.0693 1.33%
2023-03-31 0 23 0.075 0.069 0.075 1,195,353 0.075 0.069 0.075 0.069 0.092 15,040,012 0.0795 5.63%
2023-02-28 0 20 0.071 0.064 0.071 1,806,905 0.071 0.064 0.071 0.066 0.106 23,283,000 0.0776 -16.47%
2023-01-31 0 18 0.085 0.082 0.085 671,610 0.085 0.082 0.085 0.078 0.110 7,440,000 0.0903 -3.41%
2022-12-30 0 20 0.088 0.078 0.089 1,571,128 0.088 0.078 0.089 0.077 0.107 18,105,000 0.0868 -16.19%
2022-11-30 0 22 0.105 0.096 0.105 1,363,482 0.105 0.096 0.105 0.090 0.134 12,311,000 0.1108 -5.41%
2022-10-31 0 20 0.111 0.091 0.111 297,778 0.111 0.091 0.111 0.096 0.133 2,587,000 0.1151 -13.28%
2022-09-30 0 21 0.128 0.120 0.128 2,075,049 0.128 0.120 0.128 0.120 0.171 14,273,000 0.1454 -11.72%
2022-08-31 0 23 0.145 0.138 0.145 853,984 0.145 0.138 0.145 0.132 0.181 5,742,000 0.1487 2.11%
2022-07-29 0 20 0.142 0.133 0.135 1,453,445 0.142 0.133 0.135 0.127 0.185 9,528,734 0.1525 -19.32%
2022-06-30 0 21 0.176 0.170 0.176 1,648,490 0.176 0.170 0.176 0.175 0.240 8,279,000 0.1991 -16.98%
2022-05-31 0 20 0.212 0.200 0.212 496,829 0.212 0.200 0.212 0.150 0.218 2,845,200 0.1746 25.44%
2022-04-29 0 18 0.169 0.157 0.169 155,972 0.169 0.157 0.169 0.165 0.198 859,000 0.1816 -14.65%
2022-03-31 0 23 0.198 0.187 0.198 3,457,664 0.198 0.187 0.198 0.185 0.240 16,544,110 0.2090 -11.61%
2022-02-28 0 17 0.224 0.224 0.231 1,775,220 0.224 0.224 0.231 0.224 0.243 7,619,000 0.2330 -4.68%
2022-01-31 0 21 0.235 0.227 0.235 2,200,778 0.235 0.227 0.235 0.211 0.244 9,571,000 0.2299 -2.89%
2021-12-31 0 22 0.242 0.226 0.243 1,977,192 0.242 0.226 0.243 0.210 0.247 8,657,000 0.2284 1.26%
2021-11-30 0 22 0.239 0.228 0.239 1,977,694 0.239 0.228 0.239 0.217 0.249 8,682,029 0.2278 -2.05%
2021-10-29 0 18 0.244 0.229 0.244 2,602,419 0.244 0.229 0.244 0.211 0.250 11,243,000 0.2315 4.27%
2021-09-30 0 21 0.234 0.220 0.234 5,674,736 0.234 0.220 0.234 0.183 0.250 26,772,000 0.2120 -1.68%
2021-08-31 0 22 0.238 0.235 0.238 2,044,437 0.238 0.235 0.238 0.200 0.255 9,193,000 0.2224 14.42%
2021-07-30 0 21 0.208 0.201 0.208 929,433 0.208 0.201 0.208 0.201 0.230 4,316,000 0.2153 -10.34%
2021-06-30 0 21 0.232 0.226 0.232 1,020,461 0.232 0.226 0.232 0.223 0.250 4,326,000 0.2359 -6.83%
2021-05-31 0 20 0.249 0.241 0.249 2,141,809 0.249 0.241 0.249 0.232 0.265 8,548,000 0.2506 4.18%
2021-04-30 0 19 0.239 0.230 0.239 1,299,214 0.239 0.230 0.239 0.225 0.265 5,422,000 0.2396 -1.24%
2021-03-31 0 23 0.242 0.230 0.242 1,495,348 0.242 0.230 0.242 0.221 0.275 6,191,000 0.2415 -3.20%
2021-02-26 0 18 0.250 0.242 0.250 4,827,530 0.250 0.242 0.250 0.230 0.300 18,949,937 0.2548 -1.96%
2021-01-29 0 20 0.255 0.248 0.255 2,644,080 0.255 0.248 0.255 0.221 0.275 10,553,000 0.2506 2.00%
2020-12-31 0 22 0.250 0.240 0.250 2,705,108 0.250 0.240 0.250 0.232 0.305 9,770,007 0.2769 -16.67%
2020-11-30 0 21 0.300 0.290 0.300 10,329,848 0.300 0.290 0.300 0.220 0.310 34,965,000 0.2954 25.00%
2020-10-30 0 18 0.240 0.231 0.240 1,208,781 0.240 0.231 0.240 0.207 0.270 5,172,000 0.2337 -2.44%
2020-09-30 0 22 0.246 0.222 0.246 2,464,759 0.246 0.222 0.246 0.209 0.300 10,572,000 0.2331 -12.14%
2020-08-31 0 21 0.280 0.265 0.280 3,863,216 0.280 0.265 0.280 0.245 0.310 13,842,000 0.2791 -6.67%
2020-07-31 0 22 0.300 0.295 0.300 29,894,380 0.300 0.295 0.300 0.174 0.335 105,047,000 0.2846 49.25%
2020-06-30 0 21 0.201 0.192 0.201 4,352,727 0.201 0.192 0.201 0.150 0.204 25,903,000 0.1680 30.52%
2020-05-29 0 20 0.154 0.151 0.154 10,967,723 0.154 0.151 0.154 0.137 0.157 74,687,833 0.1468 1.99%
2020-04-29 0 19 0.151 0.148 0.151 2,422,830 0.151 0.148 0.151 0.122 0.158 17,125,000 0.1415 7.86%
2020-03-31 0 22 0.140 0.137 0.141 2,488,407 0.140 0.137 0.141 0.130 0.196 14,229,000 0.1749 -15.15%
2020-02-28 0 20 0.165 0.154 0.168 7,586,933 0.165 0.154 0.168 0.154 0.185 46,028,760 0.1648 -4.07%
2020-01-31 0 20 0.172 0.172 0.183 2,502,689 0.172 0.172 0.183 0.170 0.217 12,607,000 0.1985 -18.87%
2019-12-31 0 20 0.212 0.200 0.212 18,224,574 0.212 0.200 0.212 0.194 0.260 82,172,000 0.2218 -13.82%
2019-11-29 0 21 0.246 0.246 0.249 10,419,753 0.246 0.246 0.249 0.231 0.315 40,501,520 0.2573 -21.90%
2019-10-31 0 21 0.315 0.315 0.320 5,139,158 0.315 0.315 0.320 0.310 0.355 15,572,203 0.3300 -1.56%
2019-09-30 0 21 0.320 0.315 0.320 13,746,635 0.320 0.315 0.320 0.255 0.345 43,666,000 0.3148 -5.88%
2019-08-30 0 22 0.340 0.335 0.340 7,239,428 0.340 0.335 0.340 0.320 0.365 21,394,000 0.3384 -2.86%
2019-07-31 0 22 0.350 0.340 0.350 6,242,130 0.350 0.340 0.350 0.340 0.395 16,993,000 0.3673 -9.09%
2019-06-28 0 19 0.385 0.370 0.385 8,069,225 0.385 0.370 0.385 0.350 0.420 21,122,000 0.3820 -1.28%
2019-05-31 0 21 0.390 0.385 0.390 6,362,837 0.390 0.385 0.390 0.290 0.395 18,549,751 0.3430 1.30%
2019-04-30 0 19 0.385 0.385 0.390 11,653,372 0.385 0.385 0.390 0.370 0.405 29,799,070 0.3911 -3.75%
2019-03-29 0 21 0.400 0.390 0.400 26,441,556 0.400 0.390 0.400 0.340 0.480 65,452,891 0.4040 9.59%
2019-02-28 0 17 0.365 0.360 0.365 3,855,990 0.365 0.360 0.365 0.360 0.400 10,260,000 0.3758 -2.67%
2019-01-31 0 22 0.375 0.375 0.380 9,079,801 0.375 0.375 0.380 0.370 0.420 23,611,212 0.3846 -9.64%
2018-12-31 0 19 0.415 0.400 0.420 8,993,225 0.415 0.400 0.420 0.345 0.435 22,760,571 0.3951 18.57%
2018-11-30 0 22 0.350 0.350 0.355 9,658,885 0.350 0.350 0.355 0.335 0.410 26,690,060 0.3619 -7.89%
2018-10-31 0 21 0.380 0.375 0.380 3,814,171 0.380 0.375 0.380 0.345 0.410 10,100,004 0.3776 -6.17%
2018-09-28 0 19 0.405 0.405 0.415 9,480,160 0.405 0.405 0.415 0.375 0.435 23,121,000 0.4100 -6.90%
2018-08-31 0 23 0.435 0.430 0.435 17,820,560 0.435 0.430 0.435 0.340 0.450 43,849,000 0.4064 -3.33%
2018-07-31 0 21 0.450 0.430 0.450 16,013,800 0.450 0.430 0.450 0.375 0.450 39,294,000 0.4075 7.14%
2018-06-29 0 20 0.420 0.415 0.420 28,279,765 0.420 0.415 0.420 0.405 0.580 55,856,000 0.5063 -25.00%
2018-05-31 0 21 0.560 0.560 0.570 72,124,877 0.560 0.560 0.570 0.550 0.680 119,305,716 0.6045 -12.50%
2018-04-30 0 19 0.640 0.640 0.650 50,192,802 0.640 0.640 0.650 0.610 0.760 75,902,000 0.6613 -7.25%
2018-03-29 0 21 0.690 0.690 0.700 29,860,290 0.690 0.690 0.700 0.660 0.820 41,530,000 0.7190 -11.54%
2018-02-28 0 18 0.780 0.780 0.790 23,067,780 0.780 0.780 0.790 0.750 0.880 28,803,000 0.8009 -11.36%
2018-01-31 0 22 0.880 0.860 0.880 70,530,059 0.880 0.860 0.880 0.740 0.910 85,701,000 0.8230 17.33%
2017-12-29 0 19 0.750 0.750 0.760 33,017,391 0.750 0.750 0.760 0.660 0.770 47,360,300 0.6972 5.63%
2017-11-30 0 22 0.710 0.690 0.710 56,390,492 0.710 0.690 0.710 0.680 0.850 73,398,019 0.7683 -16.47%
2017-10-31 0 20 0.850 0.840 0.850 55,329,850 0.850 0.840 0.850 0.820 0.910 64,315,000 0.8603 -2.30%
2017-09-29 0 21 0.870 0.850 0.870 156,672,860 0.870 0.850 0.870 0.810 1.020 173,522,000 0.9029 0.00%
2017-08-31 0 22 0.870 0.860 0.870 44,113,210 0.870 0.860 0.870 0.820 0.900 51,340,000 0.8592 -1.14%
2017-07-31 0 21 0.880 0.870 0.880 63,119,687 0.880 0.870 0.880 0.820 0.970 69,910,700 0.9029 3.53%
2017-06-30 0 22 0.850 0.840 0.850 67,889,306 0.850 0.840 0.850 0.830 0.880 79,329,180 0.8558 -1.16%
2017-05-31 0 20 0.860 0.860 0.870 75,780,239 0.860 0.860 0.870 0.790 0.920 89,699,868 0.8448 -5.49%
2017-04-28 0 17 0.910 0.900 0.910 64,259,990 0.910 0.900 0.910 0.870 0.980 70,788,000 0.9078 4.60%
2017-03-31 0 23 0.870 0.870 0.880 88,018,963 0.870 0.870 0.880 0.850 0.960 96,617,518 0.9110 -2.25%
2017-02-28 0 20 0.890 0.880 0.890 70,560,149 0.890 0.880 0.890 0.730 0.910 85,915,600 0.8213 20.27%
2017-01-27 0 19 0.740 0.730 0.750 27,916,789 0.740 0.730 0.750 0.710 0.770 38,121,491 0.7323 -2.63%
2016-12-30 0 20 0.760 0.750 0.760 258,365,077 0.760 0.750 0.760 0.700 0.830 332,686,552 0.7766 -35.04%
2016-11-30 0 22 1.170 1.160 1.170 441,686,827 1.170 1.160 1.170 1.020 1.350 371,449,000 1.1891 25.81%
2016-10-31 0 19 0.930 0.920 0.930 226,448,084 0.930 0.920 0.930 0.800 1.090 234,478,536 0.9658 -9.71%
2016-09-30 0 21 1.030 1.020 1.030 228,929,484 1.030 1.020 1.030 0.930 1.080 229,063,200 0.9994 8.42%
2016-08-31 4 22 0.950 0.940 0.950 269,117,381 0.950 0.940 0.950 0.710 0.990 296,048,200 0.9090 31.94%
2016-07-29 0 20 0.720 0.710 0.730 32,975,202 0.720 0.710 0.730 0.660 0.740 47,228,800 0.6982 2.86%
2016-06-30 0 21 0.700 0.690 0.700 18,788,929 0.700 0.690 0.700 0.650 0.780 26,596,256 0.7065 -4.11%
2016-05-31 0 21 0.730 0.720 0.740 23,182,575 0.730 0.720 0.740 0.720 0.900 28,864,600 0.8031 -18.89%
2016-04-29 10 20 0.900 0.900 0.910 30,870,010 0.900 0.900 0.910 0.780 0.910 36,889,000 0.8368 -1.10%
2016-03-31 0 21 0.910 0.900 0.910 32,068,131 0.910 0.900 0.910 0.760 0.920 38,345,800 0.8363 16.67%
2016-02-29 0 18 0.780 0.770 0.780 22,807,721 0.780 0.770 0.780 0.740 0.820 29,323,509 0.7778 -3.70%
2016-01-29 0 20 0.810 0.790 0.810 26,791,130 0.810 0.790 0.810 0.750 0.910 32,477,000 0.8249 -10.00%
2015-12-31 0 22 0.900 0.890 0.900 58,106,140 0.900 0.890 0.900 0.720 0.930 70,011,568 0.8300 9.76%
2015-11-30 0 21 0.820 0.820 0.830 59,959,040 0.820 0.820 0.830 0.780 1.010 63,905,000 0.9383 -18.00%
2015-10-30 0 20 1.000 0.980 1.000 59,834,520 1.000 0.980 1.000 0.880 1.040 62,620,000 0.9555 13.64%
2015-09-30 0 20 0.880 0.860 0.880 24,046,765 0.880 0.860 0.880 0.800 0.930 27,735,792 0.8670 4.76%
2015-08-31 0 21 0.840 0.820 0.850 43,402,908 0.840 0.820 0.850 0.780 1.020 47,499,084 0.9138 -12.50%
2015-07-31 0 22 0.960 0.950 0.960 168,846,342 0.960 0.950 0.960 0.600 1.210 167,978,178 1.0052 -20.66%
2015-06-30 0 22 1.210 1.210 1.220 183,264,334 1.210 1.210 1.220 1.000 1.250 164,311,987 1.1153 7.08%
2015-05-29 0 19 1.130 1.110 1.130 363,685,737 1.130 1.110 1.130 1.110 1.320 302,564,000 1.2020 -5.04%
2015-04-30 8 19 1.190 1.180 1.190 367,638,042 1.190 1.180 1.190 1.000 1.250 327,892,601 1.1212 12.26%
2015-03-31 3 22 1.060 1.040 1.050 306,097,099 1.060 1.040 1.050 0.990 1.320 290,718,000 1.0529 11.58%
2015-02-27 18 18 - - - 6,001,508 0.950 - - 0.880 0.950 6,550,200 0.9162 6.74%
2015-01-30 0 21 0.890 0.890 0.910 394,074,248 0.890 0.890 0.910 0.700 1.300 442,983,900 0.8896 -25.83%
2014-12-31 0 21 1.200 1.190 1.200 138,439,560 1.200 1.190 1.200 0.990 1.250 122,771,392 1.1276 5.26%
2014-11-28 0 20 1.140 1.140 1.150 189,526,501 1.140 1.140 1.150 1.080 1.420 153,437,404 1.2352 1.79%
2014-10-31 0 21 1.120 1.100 1.120 63,411,937 1.120 1.100 1.120 1.100 1.230 53,923,000 1.1760 -5.88%
2014-09-30 0 21 1.190 1.190 1.200 99,678,755 1.190 1.190 1.200 1.100 1.250 84,441,000 1.1805 8.18%
2014-08-29 0 21 1.100 1.100 1.110 25,100,475 1.100 1.100 1.110 1.090 1.150 22,596,071 1.1108 -4.35%
2014-07-31 0 22 1.150 1.140 1.150 28,427,444 1.150 1.140 1.150 1.080 1.150 25,390,500 1.1196 6.48%
2014-06-30 0 20 1.080 1.080 1.100 25,793,570 1.080 1.080 1.100 1.080 1.170 22,857,800 1.1284 -6.09%
2014-05-30 0 20 1.150 1.140 1.150 41,620,980 1.150 1.140 1.150 1.090 1.180 36,977,000 1.1256 3.60%
2014-04-30 0 20 1.110 1.090 1.110 54,934,210 1.110 1.090 1.110 1.030 1.140 50,650,738 1.0846 4.72%
2014-03-31 0 21 1.060 1.050 1.060 66,504,975 1.060 1.050 1.060 1.040 1.180 59,550,652 1.1168 -8.62%
2014-02-28 0 19 1.160 1.150 1.160 106,505,890 1.160 1.150 1.160 1.080 1.260 89,974,000 1.1837 -7.20%
2014-01-30 1 21 1.250 1.250 1.270 540,885,213 1.250 1.250 1.270 1.200 1.730 389,374,700 1.3891 -25.15%
2013-12-31 0 20 1.670 1.660 1.670 316,983,713 1.670 1.660 1.670 1.590 1.700 192,932,275 1.6430 4.37%
2013-11-29 15 21 1.600 1.590 1.600 320,037,191 1.600 1.590 1.600 1.570 1.740 193,908,001 1.6505 29.03%
2013-10-31 9 21 - - - 70,821,371 1.240 - - 1.100 1.240 60,769,511 1.1654 11.71%
2013-09-30 0 20 1.110 1.110 1.120 95,156,785 1.110 1.110 1.120 1.080 1.220 82,804,410 1.1492 -5.13%
2013-08-30 0 21 1.170 1.160 1.190 175,212,090 1.170 1.160 1.190 1.110 1.290 148,474,261 1.1801 4.46%
2013-07-31 0 22 1.120 1.110 1.120 206,425,140 1.120 1.110 1.120 1.090 1.200 180,174,780 1.1457 -5.08%
2013-06-28 0 19 1.180 1.180 1.190 149,085,471 1.180 1.180 1.190 1.090 1.280 123,351,644 1.2086 0.00%
2013-05-31 0 21 1.180 1.180 1.190 97,735,660 1.180 1.180 1.190 1.170 1.380 78,206,174 1.2497 -2.48%
2013-04-30 0 20 1.210 1.210 1.220 82,886,233 1.210 1.210 1.220 1.100 1.310 68,672,943 1.2070 -1.63%
2013-03-28 0 20 1.230 1.220 1.230 147,982,605 1.230 1.220 1.230 1.150 1.480 114,007,256 1.2980 -16.89%
2013-02-28 0 17 1.480 1.470 1.480 213,228,507 1.480 1.470 1.480 1.380 1.740 138,034,971 1.5447 -12.43%
2013-01-31 0 22 1.690 1.690 1.710 618,248,792 1.690 1.690 1.710 1.460 1.840 367,184,258 1.6838 15.75%
2012-12-31 0 19 1.460 1.450 1.460 345,165,441 1.460 1.450 1.460 1.260 1.480 251,466,983 1.3726 11.45%
2012-11-30 0 22 1.310 1.300 1.310 571,853,936 1.310 1.300 1.310 1.130 1.390 462,325,369 1.2369 7.38%
2012-10-31 0 20 1.220 1.210 1.220 204,367,250 1.220 1.210 1.220 1.100 1.290 170,844,871 1.1962 3.39%
2012-09-28 0 20 1.180 1.230 1.240 173,184,444 1.180 1.230 1.240 1.030 1.240 156,447,210 1.1070 7.27%
2012-08-31 0 23 1.100 1.090 1.150 224,594,039 1.100 1.090 1.150 1.010 1.200 205,692,798 1.0919 -5.17%
2012-07-31 0 21 1.160 1.150 1.160 401,023,627 1.160 1.150 1.160 1.060 1.500 309,178,101 1.2971 -14.07%
2012-06-29 0 21 1.350 1.350 1.360 592,027,090 1.350 1.350 1.360 1.000 1.360 498,315,807 1.1881 28.57%
2012-05-31 0 22 1.050 1.030 1.050 161,633,253 1.050 1.030 1.050 1.000 1.220 149,124,767 1.0839 -11.76%
2012-04-30 0 18 1.190 1.180 1.190 197,744,713 1.190 1.180 1.190 1.120 1.280 166,600,469 1.1869 -3.25%
2012-03-30 0 22 1.230 1.220 1.230 338,976,465 1.230 1.220 1.230 1.210 1.620 232,905,253 1.4554 -23.60%
2012-02-29 0 21 1.610 1.590 1.600 956,709,793 1.610 1.590 1.600 1.230 1.860 616,074,951 1.5529 29.84%
2012-01-31 0 18 1.240 1.230 1.240 260,506,892 1.240 1.230 1.240 1.150 1.360 212,792,098 1.2242 -8.82%
2011-12-30 0 20 1.360 1.360 1.370 245,046,890 1.360 1.360 1.370 1.100 1.460 193,144,078 1.2687 1.49%
2011-11-30 0 22 1.340 1.340 1.350 233,287,611 1.340 1.340 1.350 1.080 1.410 187,717,200 1.2428 8.94%
2011-10-31 0 20 1.230 1.220 1.230 474,177,734 1.230 1.220 1.230 0.970 1.350 417,887,476 1.1347 17.14%
2011-09-30 0 20 1.050 1.040 1.060 684,061,310 1.050 1.040 1.060 1.000 1.530 550,821,548 1.2419 -30.00%
2011-08-31 0 23 1.500 1.490 1.500 664,531,740 1.500 1.490 1.500 1.420 2.450 379,343,216 1.7518 -37.50%
2011-07-29 0 20 2.400 2.390 2.400 791,325,211 2.400 2.390 2.400 2.300 2.700 321,683,910 2.4599 -1.23%
2011-06-30 0 21 2.430 2.410 2.430 482,627,975 2.430 2.410 2.430 2.120 2.450 211,521,537 2.2817 7.52%
2011-05-31 0 20 2.260 2.250 2.260 585,280,931 2.260 2.250 2.260 2.120 2.400 258,295,344 2.2659 1.80%
2011-04-29 0 18 2.220 2.200 2.220 1,216,791,601 2.220 2.200 2.220 2.080 2.440 540,758,169 2.2502 3.74%
2011-03-31 0 23 2.140 2.130 2.140 580,968,628 2.140 2.130 2.140 1.900 2.190 279,317,873 2.0800 2.39%
2011-02-28 0 18 2.090 2.090 2.100 586,335,969 2.090 2.090 2.100 2.000 2.420 265,727,337 2.2065 -8.33%
2011-01-31 0 21 2.280 2.270 2.280 531,252,542 2.280 2.270 2.280 2.240 3.030 199,313,340 2.6654 -14.61%
2010-12-31 0 22 2.670 2.640 2.690 243,780,773 2.670 2.640 2.690 2.600 2.970 87,978,276 2.7709 -2.55%
2010-11-30 0 22 2.740 2.740 2.750 919,269,171 2.740 2.740 2.750 2.560 3.300 313,286,487 2.9343 5.38%
2010-10-29 0 20 2.600 2.590 2.600 1,080,013,054 2.600 2.590 2.600 2.150 2.940 422,947,816 2.5535 17.12%
2010-09-30 0 21 2.220 2.220 2.230 367,576,526 2.220 2.220 2.230 2.040 2.300 168,628,561 2.1798 8.29%
2010-08-31 0 22 2.050 2.050 2.070 475,705,176 2.050 2.050 2.070 2.000 2.660 206,648,096 2.3020 -18.65%
2010-07-30 0 21 2.520 2.530 2.540 510,279,571 2.520 2.530 2.540 2.130 2.700 209,380,790 2.4371 12.50%
2010-06-30 0 21 2.240 2.240 2.270 192,213,645 2.240 2.240 2.270 2.160 2.570 80,552,269 2.3862 -2.61%
2010-05-31 0 20 2.300 2.280 2.300 523,541,026 2.300 2.280 2.300 2.170 2.781 210,148,620 2.4913 -13.63%
2010-04-30 0 19 2.700 2.700 2.720 1,115,313,627 2.663 2.663 2.683 2.643 3.393 373,378,167 2.9871 -17.93%
2010-03-31 0 23 3.290 3.280 3.290 665,114,619 3.245 3.235 3.245 3.028 3.304 211,319,125 3.1474 7.17%
2010-02-26 0 18 3.070 3.060 3.070 638,690,651 3.028 3.018 3.028 2.574 3.058 220,826,935 2.8923 2.68%
2010-01-29 0 20 2.990 2.970 2.990 1,243,137,047 2.949 2.929 2.949 2.811 3.511 396,058,390 3.1388 -14.81%
2009-12-31 0 22 3.510 3.490 3.510 1,763,999,079 3.462 3.442 3.462 3.275 4.123 465,029,438 3.7933 0.29%
2009-11-30 0 21 3.500 3.500 3.530 2,261,992,157 3.452 3.452 3.482 3.156 3.975 627,469,550 3.6049 2.64%
2009-10-30 0 20 3.410 3.430 3.440 6,294,661,244 3.363 3.383 3.393 3.028 3.866 1,773,709,532 3.5489

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top