Comtec Solar Systems Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00712  2009-10-30    
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 0.104 0.102 0.110 455,350 0.104 0.102 0.110 0.102 0.120 4,152,250 0.1097 -6.31%
2025-11-28 0 20 0.111 0.111 0.124 1,442,507 0.111 0.111 0.124 0.109 0.142 11,453,500 0.1259 -17.78%
2025-10-31 0 20 0.135 0.135 0.140 4,007,874 0.135 0.135 0.140 0.131 0.150 28,053,500 0.1429 -4.26%
2025-09-30 0 22 0.141 0.140 0.145 23,026,769 0.141 0.140 0.145 0.100 0.189 162,768,000 0.1415 33.02%
2025-08-29 0 21 0.106 0.103 0.106 2,045,728 0.106 0.103 0.106 0.096 0.107 20,196,500 0.1013 8.16%
2025-07-31 0 22 0.098 0.098 0.100 8,587,271 0.098 0.098 0.100 0.077 0.120 85,009,000 0.1010 30.67%
2025-06-30 0 21 0.075 0.075 0.078 1,034,189 0.075 0.075 0.078 0.070 0.084 13,709,500 0.0754 1.35%
2025-05-30 0 20 0.074 0.072 0.075 1,271,332 0.074 0.072 0.075 0.062 0.085 16,974,000 0.0749 17.46%
2025-04-30 0 19 0.063 0.061 0.063 520,406 0.063 0.061 0.063 0.060 0.083 7,845,500 0.0663 -16.00%
2025-03-31 0 21 0.075 0.074 0.084 579,063 0.075 0.074 0.084 0.075 0.088 7,205,000 0.0804 -6.25%
2025-02-28 0 20 0.080 0.076 0.081 1,421,559 0.080 0.076 0.081 0.075 0.098 16,040,000 0.0886 -13.04%
2025-01-28 0 19 0.092 0.090 0.095 636,241 0.092 0.090 0.095 0.087 0.105 6,905,000 0.0921 -8.00%
2024-12-31 0 20 0.100 0.099 0.103 1,175,321 0.100 0.099 0.103 0.089 0.117 11,411,500 0.1030 -14.53%
2024-11-29 0 21 0.117 0.113 0.117 8,479,301 0.117 0.113 0.117 0.106 0.177 60,890,500 0.1393 -33.90%
2024-10-31 0 21 0.177 0.171 0.177 78,479,409 0.177 0.171 0.177 0.078 0.270 419,594,000 0.1870 118.52%
2024-09-30 0 19 0.081 0.080 0.088 244,655 0.081 0.080 0.088 0.062 0.088 3,205,865 0.0763 2.53%
2024-08-30 0 22 0.079 0.071 0.078 630,070 0.079 0.071 0.078 0.066 0.092 7,920,502 0.0795 -7.06%
2024-07-31 0 22 0.085 0.081 0.085 2,697,297 0.085 0.081 0.085 0.080 0.136 29,733,926 0.0907 -41.78%
2024-06-28 0 19 0.146 0.140 0.147 1,085,263 0.146 0.140 0.147 0.131 0.162 7,246,000 0.1498 -3.95%
2024-05-31 0 21 0.152 0.150 0.153 1,594,348 0.152 0.150 0.153 0.139 0.168 10,339,500 0.1542 4.11%
2024-04-30 0 20 0.146 0.142 0.152 777,504 0.146 0.142 0.152 0.124 0.167 5,344,000 0.1455 -9.88%
2024-03-28 0 20 0.162 0.155 0.162 1,190,237 0.162 0.155 0.162 0.148 0.177 7,334,000 0.1623 0.00%
2024-02-29 0 19 0.162 0.162 0.165 1,333,065 0.162 0.162 0.165 0.133 0.170 8,563,000 0.1557 13.29%
2024-01-31 2 22 0.143 0.137 0.160 11,153,135 0.143 0.137 0.160 0.130 0.225 58,578,500 0.1904 -4.67%
2023-12-29 0 19 0.150 0.150 0.154 10,734,688 0.150 0.150 0.154 0.125 0.214 62,983,500 0.1704 33.93%
2023-11-30 0 22 0.112 0.110 0.119 416,225 0.112 0.110 0.119 0.105 0.117 3,750,000 0.1110 1.82%
2023-10-31 0 20 0.110 0.106 0.110 432,010 0.110 0.106 0.110 0.103 0.121 3,797,000 0.1138 -2.65%
2023-09-29 0 19 0.113 0.113 0.124 850,395 0.113 0.113 0.124 0.100 0.125 7,261,000 0.1171 4.63%
2023-08-31 0 23 0.108 0.109 0.120 678,864 0.108 0.109 0.120 0.105 0.125 5,847,000 0.1161 -10.00%
2023-07-31 0 20 0.120 0.120 0.122 713,414 0.120 0.120 0.122 0.111 0.139 5,653,500 0.1262 -6.98%
2023-06-30 0 21 0.129 0.123 0.130 1,980,635 0.129 0.123 0.130 0.100 0.155 15,733,500 0.1259 29.00%
2023-05-31 0 21 0.100 0.100 0.122 353,976 0.100 0.100 0.122 0.100 0.127 3,083,000 0.1148 -15.25%
2023-04-28 0 17 0.118 0.118 0.128 543,898 0.118 0.118 0.128 0.118 0.140 4,232,000 0.1285 -15.71%
2023-03-31 0 23 0.140 0.140 0.150 1,270,097 0.140 0.140 0.150 0.140 0.180 8,043,500 0.1579 -21.79%
2023-02-28 0 20 0.179 0.170 0.186 889,968 0.179 0.170 0.186 0.161 0.196 4,689,000 0.1898 -5.79%
2023-01-31 0 18 0.190 0.186 0.190 2,243,877 0.190 0.186 0.190 0.172 0.200 11,734,500 0.1912 8.57%
2022-12-30 0 20 0.175 0.167 0.176 1,252,870 0.175 0.167 0.176 0.162 0.195 6,897,000 0.1817 -5.91%
2022-11-30 0 22 0.186 0.186 0.192 5,096,144 0.186 0.186 0.192 0.141 0.218 27,047,500 0.1884 37.78%
2022-10-31 0 20 0.135 0.133 0.139 1,589,990 0.135 0.133 0.139 0.108 0.194 9,033,500 0.1760 -20.12%
2022-09-30 0 21 0.169 0.166 0.169 2,455,014 0.169 0.166 0.169 0.160 0.265 11,084,500 0.2215 -38.55%
2022-08-31 0 23 0.275 0.265 0.275 3,657,725 0.275 0.265 0.275 0.260 0.305 13,366,500 0.2736 -1.79%
2022-07-29 0 20 0.280 0.280 0.285 4,886,827 0.280 0.280 0.285 0.280 0.330 16,255,181 0.3006 -9.68%
2022-06-30 0 21 0.310 0.315 0.325 25,354,460 0.310 0.315 0.325 0.275 0.355 78,705,500 0.3221 -3.12%
2022-05-31 0 20 0.320 0.310 0.320 9,596,867 0.320 0.310 0.320 0.255 0.350 32,483,000 0.2954 8.47%
2022-04-29 0 18 0.295 0.290 0.295 4,559,874 0.295 0.290 0.295 0.255 0.330 16,026,000 0.2845 1.72%
2022-03-31 0 23 0.290 0.285 0.290 18,611,005 0.290 0.285 0.290 0.255 0.360 61,345,500 0.3034 -3.33%
2022-02-28 0 17 0.300 0.300 0.305 4,356,644 0.300 0.300 0.305 0.295 0.345 13,693,461 0.3182 -6.25%
2022-01-31 0 21 0.320 0.315 0.320 7,716,961 0.320 0.315 0.320 0.300 0.380 22,627,500 0.3410 -11.11%
2021-12-31 0 22 0.360 0.360 0.365 9,386,331 0.360 0.360 0.365 0.350 0.430 23,828,000 0.3939 -12.20%
2021-11-30 0 22 0.410 0.405 0.410 29,180,405 0.410 0.405 0.410 0.400 0.510 64,426,519 0.4529 -14.58%
2021-10-29 0 18 0.480 0.480 0.485 25,126,718 0.480 0.480 0.485 0.460 0.510 51,695,000 0.4861 -3.03%
2021-09-30 0 21 0.495 0.485 0.495 63,814,989 0.495 0.485 0.495 0.460 0.580 122,377,000 0.5215 -6.60%
2021-08-31 0 22 0.530 0.520 0.530 83,650,240 0.530 0.520 0.530 0.470 0.660 148,022,600 0.5651 -10.17%
2021-07-30 0 21 0.590 0.580 0.590 448,544,552 0.590 0.580 0.590 0.485 0.760 697,817,518 0.6428 11.32%
2021-06-30 0 21 0.530 0.520 0.540 117,812,418 0.530 0.520 0.540 0.405 0.600 244,908,734 0.4810 16.48%
2021-05-31 0 20 0.455 0.445 0.455 105,940,884 0.455 0.445 0.455 0.425 0.560 219,676,500 0.4823 -3.19%
2021-04-30 0 19 0.470 0.465 0.470 153,703,625 0.470 0.465 0.470 0.285 0.610 327,394,000 0.4695 38.24%
2021-03-31 0 23 0.340 0.340 0.345 78,753,464 0.340 0.340 0.345 0.310 0.630 180,337,966 0.4367 -41.38%
2021-02-26 0 18 0.580 0.580 0.590 291,237,228 0.580 0.580 0.590 0.530 0.880 397,687,350 0.7323 -23.68%
2021-01-29 0 20 0.760 0.760 0.770 681,765,071 0.760 0.760 0.770 0.310 1.090 1,045,058,369 0.6524 117.14%
2020-12-31 0 22 0.350 0.345 0.350 149,757,127 0.350 0.345 0.350 0.260 0.430 414,050,000 0.3617 -11.39%
2020-11-30 0 21 0.395 0.390 0.395 200,298,835 0.395 0.390 0.395 0.112 0.425 608,720,261 0.3290 229.17%
2020-10-30 0 18 0.120 0.114 0.120 8,878,549 0.120 0.114 0.120 0.097 0.145 71,608,500 0.1240 23.71%
2020-09-30 0 22 0.097 0.093 0.097 933,437 0.097 0.093 0.097 0.087 0.109 9,586,500 0.0974 -5.83%
2020-08-31 0 21 0.103 0.103 0.106 505,556 0.103 0.103 0.106 0.098 0.117 4,777,000 0.1058 -8.85%
2020-07-31 0 22 0.113 0.113 0.115 2,576,722 0.113 0.113 0.115 0.101 0.137 21,721,450 0.1186 -0.88%
2020-06-30 0 21 0.114 0.108 0.114 1,506,743 0.114 0.108 0.114 0.099 0.132 13,945,000 0.1080 8.57%
2020-05-29 0 20 0.105 0.095 0.105 652,875 0.105 0.095 0.105 0.096 0.117 6,164,001 0.1059 -7.89%
2020-04-29 0 19 0.114 0.108 0.114 500,405 0.114 0.108 0.114 0.096 0.117 4,773,000 0.1048 -3.39%
2020-03-31 0 22 0.118 0.107 0.118 1,265,282 0.118 0.107 0.118 0.106 0.145 10,595,500 0.1194 -5.60%
2020-02-28 0 20 0.125 0.124 0.128 6,935,240 0.125 0.124 0.128 0.106 0.160 50,634,318 0.1370 11.61%
2020-01-31 0 20 0.112 0.112 0.128 751,412 0.112 0.112 0.128 0.111 0.154 5,788,000 0.1298 -5.08%
2019-12-31 0 20 0.118 0.116 0.130 3,989,362 0.118 0.116 0.130 0.107 0.159 29,757,500 0.1341 0.85%
2019-11-29 0 21 0.117 0.117 0.125 466,480 0.117 0.117 0.125 0.109 0.139 3,654,000 0.1277 -11.36%
2019-10-31 0 21 0.132 0.129 0.139 1,080,179 0.132 0.129 0.139 0.126 0.159 7,756,000 0.1393 -9.59%
2019-09-30 0 21 0.146 0.146 0.148 1,165,173 0.146 0.146 0.148 0.134 0.159 7,884,500 0.1478 -4.58%
2019-08-30 0 22 0.153 0.139 0.153 2,074,666 0.153 0.139 0.153 0.137 0.232 10,812,500 0.1919 -34.05%
2019-07-31 0 22 0.058 0.058 0.059 3,799,056 0.232 0.232 0.236 0.220 0.288 14,620,000 0.2599 -17.14%
2019-06-28 0 19 0.070 0.068 0.070 1,977,266 0.280 0.272 0.280 0.248 0.284 7,381,500 0.2679 0.00%
2019-05-31 0 21 0.070 0.068 0.070 2,600,490 0.280 0.272 0.280 0.260 0.320 9,037,000 0.2878 -13.58%
2019-04-30 0 19 0.081 0.080 0.081 4,533,745 0.324 0.320 0.324 0.284 0.372 13,786,192 0.3289 1.25%
2019-03-29 0 21 0.080 0.080 0.081 8,495,370 0.320 0.320 0.324 0.308 0.424 23,648,338 0.3592 -13.98%
2019-02-28 0 17 0.093 0.093 0.095 19,419,856 0.372 0.372 0.380 0.332 0.452 48,649,500 0.3992 3.33%
2019-01-31 0 22 0.090 0.089 0.090 4,180,518 0.360 0.356 0.360 0.312 0.372 12,082,500 0.3460 -5.26%
2018-12-31 0 19 0.095 0.095 0.096 3,110,370 0.380 0.380 0.384 0.312 0.384 8,937,050 0.3480 7.95%
2018-11-30 0 22 0.088 0.088 0.090 10,008,888 0.352 0.352 0.360 0.340 0.416 26,473,500 0.3781 -2.22%
2018-10-31 0 21 0.090 0.088 0.091 4,544,774 0.360 0.352 0.364 0.328 0.420 12,435,500 0.3655 -4.26%
2018-09-28 0 19 0.094 0.094 0.095 25,512,002 0.376 0.376 0.380 0.292 0.500 68,081,500 0.3747 30.56%
2018-08-31 0 23 0.072 0.069 0.072 5,222,738 0.288 0.276 0.288 0.256 0.372 16,918,500 0.3087 -20.00%
2018-07-31 0 21 0.090 0.086 0.090 7,604,470 0.360 0.344 0.360 0.324 0.396 21,200,250 0.3587 3.45%
2018-06-29 0 20 0.087 0.087 0.088 20,722,874 0.348 0.348 0.352 0.272 0.640 55,730,505 0.3718 -44.59%
2018-05-31 0 21 0.157 0.157 0.160 3,546,278 0.628 0.628 0.640 0.624 0.740 5,226,500 0.6785 -13.26%
2018-04-30 0 19 0.181 0.176 0.181 8,585,134 0.724 0.704 0.724 0.648 0.920 11,331,000 0.7577 -20.26%
2018-03-29 0 21 0.227 0.225 0.228 11,177,992 0.908 0.900 0.912 0.872 1.100 11,354,000 0.9845 -12.69%
2018-02-28 0 18 0.260 0.255 0.260 11,421,170 1.040 1.020 1.040 1.000 1.200 10,752,000 1.0622 -7.14%
2018-01-31 0 22 0.280 0.275 0.280 14,250,490 1.120 1.100 1.120 1.100 1.260 12,178,500 1.1701 -5.08%
2017-12-29 0 19 0.295 0.295 0.300 14,333,690 1.180 1.180 1.200 1.040 1.240 12,546,000 1.1425 -1.67%
2017-11-30 0 22 0.300 0.290 0.300 47,734,420 1.200 1.160 1.200 1.120 1.380 37,524,500 1.2721 -11.76%
2017-10-31 0 20 0.340 0.340 0.345 225,572,870 1.360 1.360 1.380 1.280 1.760 146,760,000 1.5370 -8.11%
2017-09-29 0 21 0.370 0.365 0.370 119,508,220 1.480 1.460 1.480 1.040 1.580 86,593,500 1.3801 37.04%
2017-08-31 0 22 0.270 0.265 0.270 9,287,478 1.080 1.060 1.080 0.980 1.180 8,707,500 1.0666 -5.26%
2017-07-31 0 21 0.285 0.280 0.285 9,312,800 1.140 1.120 1.140 1.040 1.240 8,291,000 1.1232 -8.06%
2017-06-30 0 22 0.310 0.305 0.310 9,587,090 1.240 1.220 1.240 1.060 1.260 8,171,000 1.1733 -4.62%
2017-05-31 0 20 0.325 0.315 0.325 14,320,500 1.300 1.260 1.300 1.200 1.340 11,337,500 1.2631 0.00%
2017-04-28 0 17 0.325 0.325 0.330 11,986,480 1.300 1.300 1.320 1.180 1.340 9,663,000 1.2405 8.33%
2017-03-31 0 23 0.300 0.295 0.300 19,356,950 1.200 1.180 1.200 1.160 1.500 14,213,910 1.3618 -15.49%
2017-02-28 0 20 0.355 0.355 0.360 41,752,190 1.420 1.420 1.440 1.320 1.620 27,996,500 1.4913 1.43%
2017-01-27 0 19 0.350 0.340 0.350 9,018,354 1.400 1.360 1.400 1.320 1.480 6,529,400 1.3812 4.48%
2016-12-30 0 20 0.335 0.335 0.340 10,367,950 1.340 1.340 1.360 1.280 1.460 7,527,500 1.3773 -8.22%
2016-11-30 0 22 0.365 0.360 0.365 17,566,800 1.460 1.440 1.460 1.360 1.520 12,205,000 1.4393 0.00%
2016-10-31 0 19 0.365 0.365 0.375 74,282,895 1.460 1.460 1.500 1.440 1.900 45,343,750 1.6382 -6.41%
2016-09-30 0 21 0.390 0.385 0.390 76,912,070 1.560 1.540 1.560 1.520 2.280 40,857,495 1.8824 -21.21%
2016-08-31 0 22 0.495 0.490 0.495 12,170,180 1.980 1.960 1.980 1.940 2.120 6,052,000 2.0109 -2.94%
2016-07-29 0 20 0.510 0.500 0.510 9,233,600 2.040 2.000 2.040 1.920 2.160 4,542,500 2.0327 2.00%
2016-06-30 0 21 0.500 0.490 0.500 16,203,670 2.000 1.960 2.000 1.880 2.440 7,731,500 2.0958 -10.71%
2016-05-31 0 21 0.560 0.550 0.560 9,445,287 2.240 2.200 2.240 2.120 2.560 4,090,610 2.3090 -11.11%
2016-04-29 0 20 0.630 0.630 0.640 16,647,000 2.520 2.520 2.560 2.480 2.800 6,320,500 2.6338 0.00%
2016-03-31 0 21 0.630 0.620 0.630 28,720,750 2.520 2.480 2.520 2.480 3.120 10,217,250 2.8110 -10.00%
2016-02-29 0 18 0.700 0.690 0.700 31,757,360 2.800 2.760 2.800 2.120 2.960 12,316,000 2.5785 22.81%
2016-01-29 0 20 0.570 0.560 0.570 95,952,790 2.280 2.240 2.280 2.000 3.560 32,922,500 2.9145 -17.39%
2015-12-31 0 22 0.690 0.690 0.710 23,741,140 2.760 2.760 2.840 2.520 3.040 8,632,200 2.7503 4.55%
2015-11-30 0 21 0.660 0.670 0.690 24,931,435 2.640 2.680 2.760 2.520 3.040 8,756,399 2.8472 -7.04%
2015-10-30 0 20 0.710 0.700 0.720 68,104,440 2.840 2.800 2.880 2.440 3.280 23,096,500 2.9487 14.52%
2015-09-30 0 20 0.620 0.610 0.620 63,763,273 2.480 2.440 2.480 2.440 3.200 23,101,619 2.7601 -12.68%
2015-08-31 0 21 0.710 0.710 0.720 37,576,150 2.840 2.840 2.880 2.680 4.040 11,016,500 3.4109 -18.39%
2015-07-31 0 22 0.870 0.870 0.880 86,447,960 3.480 3.480 3.520 3.160 4.760 22,896,000 3.7757 -28.69%
2015-06-30 0 22 1.220 1.200 1.220 189,183,690 4.880 4.800 4.880 4.240 5.680 39,134,500 4.8342 -8.27%
2015-05-29 0 19 1.330 1.320 1.340 524,236,391 5.320 5.280 5.360 5.000 6.600 90,399,224 5.7991 3.10%
2015-04-30 0 19 1.290 1.280 1.290 278,355,219 5.160 5.120 5.160 4.000 5.280 58,205,500 4.7823 27.72%
2015-03-31 0 22 1.010 1.010 1.020 184,585,351 4.040 4.040 4.080 3.880 4.720 42,896,402 4.3030 4.12%
2015-02-27 0 18 0.970 0.960 0.970 33,075,430 3.880 3.840 3.880 3.560 4.000 8,869,500 3.7291 -1.02%
2015-01-30 0 21 0.980 0.970 0.980 37,936,818 3.920 3.880 3.920 3.840 4.320 9,306,050 4.0766 -4.85%
2014-12-31 0 21 1.030 1.010 1.030 95,184,490 4.120 4.040 4.120 3.680 4.600 23,771,750 4.0041 -10.43%
2014-11-28 0 20 1.150 1.140 1.150 120,908,525 4.600 4.560 4.600 4.440 5.240 24,952,375 4.8456 -11.54%
2014-10-31 0 21 1.300 1.290 1.300 114,328,180 5.200 5.160 5.200 4.960 5.760 21,621,500 5.2877 -7.80%
2014-09-30 0 21 1.410 1.400 1.410 332,201,618 5.640 5.600 5.640 5.280 6.320 56,463,848 5.8834 -1.40%
2014-08-29 0 21 1.430 1.410 1.430 300,798,212 5.720 5.640 5.720 5.040 6.240 53,130,500 5.6615 10.00%
2014-07-31 0 22 1.300 1.290 1.300 128,888,530 5.200 5.160 5.200 4.880 5.440 24,692,500 5.2197 4.00%
2014-06-30 0 20 1.250 1.230 1.250 153,058,620 5.000 4.920 5.000 4.440 5.240 31,070,500 4.9262 9.65%
2014-05-30 0 20 1.140 1.130 1.140 155,287,566 4.560 4.520 4.560 4.000 4.960 34,866,750 4.4537 -6.56%
2014-04-30 0 20 1.220 1.210 1.230 188,913,747 4.880 4.840 4.920 4.840 5.760 35,503,621 5.3210 -9.63%
2014-03-31 0 21 1.350 1.330 1.350 366,948,531 5.400 5.320 5.400 5.120 6.800 60,324,883 6.0829 -7.53%
2014-02-28 0 19 1.460 1.450 1.460 178,044,015 5.840 5.800 5.840 5.160 6.120 31,247,051 5.6979 2.82%
2014-01-30 0 21 1.420 1.410 1.420 524,438,364 5.680 5.640 5.680 5.160 6.840 84,841,750 6.1814 -2.74%
2013-12-31 0 20 1.460 1.450 1.460 363,513,995 5.840 5.800 5.840 4.920 6.520 65,264,963 5.5698 -9.32%
2013-11-29 0 21 1.610 1.600 1.610 358,346,872 6.440 6.400 6.440 6.360 7.280 52,381,072 6.8412 -4.73%
2013-10-31 0 21 1.690 1.690 1.700 819,055,506 6.760 6.760 6.800 6.600 8.320 108,786,159 7.5290 -9.63%
2013-09-30 0 20 1.870 1.860 1.870 813,984,052 7.480 7.440 7.480 6.720 7.720 112,465,836 7.2376 1.63%
2013-08-30 0 21 1.840 1.840 1.850 898,195,972 7.360 7.360 7.400 6.480 10.12 109,901,795 8.1727 -16.36%
2013-07-31 0 22 2.200 2.190 2.200 917,774,012 8.800 8.760 8.800 6.640 9.680 110,821,290 8.2816 29.41%
2013-06-28 0 19 1.700 1.700 1.710 725,923,919 6.800 6.800 6.840 5.680 7.200 108,554,744 6.6872 -0.58%
2013-05-31 0 21 1.710 1.710 1.720 1,250,429,781 6.840 6.840 6.880 5.440 7.560 190,991,829 6.5470 11.76%
2013-04-30 0 20 1.530 1.530 1.540 732,211,130 6.120 6.120 6.160 4.120 6.520 135,355,615 5.4095 19.53%
2013-03-28 0 20 1.280 1.280 1.290 918,549,286 5.120 5.120 5.160 5.040 7.920 145,014,576 6.3342 -27.27%
2013-02-28 0 17 1.760 1.750 1.760 624,601,405 7.040 7.000 7.040 6.320 7.480 89,113,999 7.0090 -1.12%
2013-01-31 0 22 1.780 1.770 1.780 2,827,333,179 7.120 7.080 7.120 4.960 8.760 389,319,589 7.2622 45.90%
2012-12-31 0 19 1.220 1.210 1.220 638,323,339 4.880 4.840 4.880 4.040 5.320 133,175,561 4.7931 22.00%
2012-11-30 0 22 1.000 1.000 1.020 383,210,042 4.000 4.000 4.080 3.520 4.920 87,580,424 4.3755 9.89%
2012-10-31 0 20 0.910 0.900 0.910 175,257,715 3.640 3.600 3.640 2.880 3.800 51,862,811 3.3793 12.35%
2012-09-28 0 20 0.810 0.790 0.810 73,578,660 3.240 3.160 3.240 2.560 3.600 22,954,000 3.2055 22.73%
2012-08-31 0 23 0.660 0.650 0.660 18,422,133 2.640 2.600 2.640 2.520 3.000 6,679,490 2.7580 0.00%
2012-07-31 0 21 0.660 0.650 0.660 14,048,672 2.640 2.600 2.640 2.520 4.000 4,481,250 3.1350 -31.25%
2012-06-29 0 21 0.960 0.950 0.960 25,751,764 3.840 3.800 3.840 3.560 4.320 6,603,031 3.9000 -1.03%
2012-05-31 0 22 0.970 0.960 0.970 36,140,140 3.880 3.840 3.880 3.400 4.440 9,389,375 3.8490 -3.96%
2012-04-30 0 18 1.010 1.000 1.010 26,957,914 4.040 4.000 4.040 3.960 4.800 6,077,500 4.4357 -11.40%
2012-03-30 0 22 1.140 1.120 1.140 156,519,941 4.560 4.480 4.560 4.280 6.840 26,583,991 5.8878 -28.30%
2012-02-29 0 21 1.590 1.580 1.590 341,662,564 6.360 6.320 6.360 5.520 7.240 53,730,333 6.3588 11.97%
2012-01-31 0 18 1.420 1.410 1.420 171,160,552 5.680 5.640 5.680 4.080 6.160 31,719,750 5.3960 31.48%
2011-12-30 0 20 1.080 1.070 1.080 21,577,480 4.320 4.280 4.320 4.120 5.120 4,650,000 4.6403 -9.24%
2011-11-30 0 22 1.190 1.180 1.190 82,558,690 4.760 4.720 4.760 4.120 5.880 15,917,250 5.1867 -18.49%
2011-10-31 0 20 1.460 1.450 1.460 179,130,864 5.840 5.800 5.840 3.760 6.280 34,891,752 5.1339 33.94%
2011-09-30 0 20 1.090 1.060 1.100 91,763,855 4.360 4.240 4.400 4.200 7.600 15,801,056 5.8075 -39.78%
2011-08-31 0 23 1.810 1.800 1.810 354,038,122 7.240 7.200 7.240 6.400 11.60 42,050,113 8.4194 -34.89%
2011-07-29 0 20 2.780 2.780 2.790 368,622,369 11.12 11.12 11.16 10.96 14.16 29,555,959 12.472 -10.90%
2011-06-30 0 21 3.120 3.110 3.120 386,916,778 12.48 12.44 12.48 11.24 14.52 31,057,411 12.458 -12.36%
2011-05-31 0 20 3.560 3.560 3.580 1,075,176,760 14.24 14.24 14.32 11.76 19.20 71,403,470 15.058 -23.28%
2011-04-29 0 18 4.640 4.640 4.650 1,296,446,992 18.56 18.56 18.60 15.60 19.00 76,398,307 16.970 19.59%
2011-03-31 0 23 3.880 3.870 3.880 676,599,834 15.52 15.48 15.52 11.44 16.12 48,792,993 13.867 20.87%
2011-02-28 0 18 3.210 3.200 3.210 234,602,700 12.84 12.80 12.84 11.72 13.60 18,436,000 12.725 5.25%
2011-01-31 0 21 3.050 3.040 3.060 279,628,130 12.20 12.16 12.24 11.08 12.96 23,173,000 12.067 3.74%
2010-12-31 0 22 2.940 2.910 2.940 282,371,224 11.76 11.64 11.76 10.44 13.28 23,898,000 11.816 -0.34%
2010-11-30 0 22 2.950 2.940 2.950 307,143,590 11.80 11.76 11.80 10.60 12.80 26,350,750 11.656 7.66%
2010-10-29 0 20 2.740 2.730 2.760 509,072,070 10.96 10.92 11.04 9.680 11.84 47,037,000 10.823 15.13%
2010-09-30 1 21 2.380 2.360 2.380 537,829,843 9.520 9.440 9.520 8.320 10.16 57,574,053 9.3415 14.98%
2010-08-31 0 22 2.070 2.060 2.070 176,804,156 8.280 8.240 8.280 8.000 9.720 19,580,307 9.0297 -5.48%
2010-07-30 0 21 2.190 2.180 2.200 153,586,044 8.760 8.720 8.800 5.680 9.040 19,506,653 7.8735 45.03%
2010-06-30 0 21 1.510 1.490 1.520 31,240,580 6.040 5.960 6.080 5.440 6.720 5,250,750 5.9497 0.00%
2010-05-31 0 20 1.510 1.470 1.510 121,214,300 6.040 5.880 6.040 4.880 7.523 19,265,158 6.2919 -20.13%
2010-04-30 0 19 1.900 1.900 1.910 179,036,410 7.563 7.563 7.602 7.403 9.075 21,280,263 8.4133 -9.52%
2010-03-31 0 23 2.100 2.100 2.110 223,989,820 8.359 8.359 8.399 8.120 9.433 25,834,881 8.6701 4.48%
2010-02-26 0 18 2.010 2.000 2.010 162,133,932 8.001 7.961 8.001 7.563 8.717 20,315,448 7.9808 -4.74%
2010-01-29 0 20 2.110 2.090 2.140 248,985,576 8.399 8.319 8.518 8.001 11.34 25,165,255 9.8940 -25.18%
2009-12-31 0 22 2.820 2.800 2.830 605,031,368 11.22 11.14 11.26 9.075 11.74 57,547,279 10.514 20.00%
2009-11-30 0 21 2.350 2.340 2.350 1,063,130,986 9.354 9.314 9.354 6.488 9.792 128,499,066 8.2735 18.69%
2009-10-30 0 1 1.980 1.930 1.950 336,994,330 7.881 7.682 7.762 7.642 8.836 40,525,011 8.3157

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top