Yuzhou Group Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01628  2009-11-02    
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 0 18 0.106 0.109 0.110 1,512,453 0.106 0.109 0.110 0.106 0.134 12,754,513 0.1186 -19.08%
2025-11-28 0 20 0.131 0.128 0.131 2,408,412 0.131 0.128 0.131 0.125 0.170 16,790,229 0.1434 -17.09%
2025-10-31 0 20 0.158 0.151 0.158 8,786,966 0.158 0.151 0.158 0.148 0.255 46,048,282 0.1908 -38.04%
2025-09-30 0 22 0.255 0.245 0.255 10,801,113 0.255 0.245 0.255 0.248 0.440 35,654,013 0.3029 -37.80%
2025-08-29 0 21 0.041 0.041 0.043 1,808,099 0.410 0.410 0.430 0.400 0.470 4,275,741 0.4229 -2.38%
2025-07-31 0 22 0.042 0.041 0.042 8,169,136 0.420 0.410 0.420 0.360 0.590 19,669,692 0.4153 -6.67%
2025-06-30 0 21 0.045 0.044 0.046 3,577,081 0.450 0.440 0.460 0.440 0.680 7,127,399 0.5019 -15.89%
2025-05-30 0 20 0.062 0.062 0.063 836,982 0.535 0.535 0.544 0.466 0.613 1,635,744 0.5117 -1.59%
2025-04-30 0 19 0.063 0.060 0.063 1,303,662 0.544 0.518 0.544 0.431 0.578 2,633,453 0.4950 -5.97%
2025-03-31 0 21 0.067 0.063 0.067 1,189,829 0.578 0.544 0.578 0.518 0.639 2,018,669 0.5894 -9.46%
2025-02-28 0 20 0.074 0.070 0.074 1,755,033 0.639 0.604 0.639 0.501 0.725 2,939,089 0.5971 7.25%
2025-01-28 0 19 0.069 0.064 0.080 1,694,066 0.595 0.552 0.690 0.475 0.690 2,887,911 0.5866 -6.76%
2024-12-31 0 20 0.074 0.074 0.080 2,673,464 0.639 0.639 0.690 0.639 0.863 3,741,363 0.7146 -19.57%
2024-11-29 0 21 0.092 0.088 0.092 11,328,552 0.794 0.759 0.794 0.742 1.079 12,690,098 0.8927 -30.83%
2024-10-31 0 21 0.133 0.133 0.135 35,861,364 1.148 1.148 1.165 1.036 3.322 19,188,667 1.8689 -10.14%
2024-09-30 0 19 0.148 0.148 0.149 7,108,196 1.277 1.277 1.286 0.492 1.381 8,195,310 0.8673 124.24%
2024-08-30 0 22 0.066 0.066 0.068 1,286,070 0.570 0.570 0.587 0.509 0.664 2,221,737 0.5789 -5.71%
2024-07-31 0 22 0.070 0.070 0.072 2,160,177 0.604 0.604 0.621 0.595 0.794 3,274,342 0.6597 -18.60%
2024-06-28 0 19 0.086 0.083 0.086 2,382,053 0.742 0.716 0.742 0.690 1.105 2,740,903 0.8691 -25.22%
2024-05-31 0 21 0.115 0.114 0.115 16,131,801 0.992 0.984 0.992 0.570 1.312 17,560,208 0.9187 59.72%
2024-04-30 0 20 0.072 0.071 0.072 1,820,505 0.621 0.613 0.621 0.440 0.690 3,310,214 0.5500 4.35%
2024-03-28 0 20 0.069 0.069 0.073 1,825,268 0.595 0.595 0.630 0.552 0.785 2,814,561 0.6485 -18.82%
2024-02-29 0 19 0.085 0.085 0.095 1,943,981 0.734 0.734 0.820 0.518 0.889 2,660,092 0.7308 32.81%
2024-01-31 0 22 0.064 0.063 0.064 4,529,455 0.552 0.544 0.552 0.483 1.018 6,490,215 0.6979 -37.86%
2023-12-29 0 19 0.103 0.103 0.108 1,757,002 0.889 0.889 0.932 0.863 1.105 1,865,259 0.9420 -11.21%
2023-11-30 0 22 0.116 0.115 0.121 1,864,827 1.001 0.992 1.044 0.975 1.294 1,693,528 1.1011 -18.31%
2023-10-31 0 20 0.142 0.137 0.144 1,632,909 1.225 1.182 1.243 1.165 1.579 1,291,122 1.2647 -13.41%
2023-09-29 0 19 0.164 0.162 0.164 11,346,190 1.415 1.398 1.415 1.355 1.881 7,191,173 1.5778 -2.38%
2023-08-31 0 23 0.168 0.160 0.166 7,178,597 1.450 1.381 1.433 1.234 2.201 4,509,555 1.5919 -35.38%
2023-07-31 0 20 0.260 0.250 0.260 4,034,584 2.244 2.157 2.244 1.838 2.546 1,964,167 2.0541 12.07%
2023-06-30 0 21 0.232 0.232 0.235 5,739,906 2.002 2.002 2.028 1.657 2.416 2,790,515 2.0569 12.62%
2023-05-31 0 21 0.206 0.206 0.210 5,613,737 1.778 1.778 1.812 1.709 2.201 2,941,035 1.9088 -14.17%
2023-04-28 0 17 0.240 0.238 0.240 7,619,954 2.071 2.054 2.071 1.933 2.589 3,569,321 2.1348 -9.43%
2023-03-31 0 23 0.265 0.265 0.280 23,847,922 2.287 2.287 2.416 2.201 3.624 8,257,612 2.8880 -31.17%
2023-02-28 0 20 0.385 0.380 0.385 43,412,946 3.322 3.279 3.322 3.279 4.099 11,768,640 3.6889 -17.20%
2023-01-31 0 18 0.465 0.460 0.465 57,607,407 4.013 3.970 4.013 3.668 4.487 14,243,976 4.0443 4.49%
2022-12-30 0 20 0.445 0.445 0.450 361,092,828 3.840 3.840 3.883 2.848 5.868 84,829,866 4.2567 28.99%
2022-11-30 0 22 0.345 0.345 0.355 176,573,961 2.977 2.977 3.064 1.726 3.409 63,766,914 2.7691 69.12%
2022-10-31 0 20 0.204 0.202 0.204 35,326,693 1.760 1.743 1.760 1.726 2.459 17,472,712 2.0218 -18.07%
2022-09-30 0 21 0.249 0.248 0.249 36,253,072 2.149 2.140 2.149 2.045 2.977 14,380,507 2.5210 -26.76%
2022-08-31 0 23 0.340 0.335 0.340 39,124,604 2.934 2.891 2.934 2.848 3.236 12,757,574 3.0668 -9.33%
2022-07-29 0 20 0.375 0.365 0.375 67,871,291 3.236 3.150 3.236 3.150 4.056 19,355,913 3.5065 -19.35%
2022-06-30 0 21 0.465 0.460 0.465 225,363,435 4.013 3.970 4.013 3.668 4.833 54,243,977 4.1546 -1.06%
2022-05-31 0 20 0.470 0.465 0.470 134,327,250 4.056 4.013 4.056 3.711 5.005 32,762,380 4.1000 -16.07%
2022-04-29 0 18 0.560 0.540 0.560 323,352,193 4.833 4.660 4.833 3.624 6.386 62,693,713 5.1576 38.27%
2022-03-31 0 23 0.405 0.405 0.420 272,645,583 3.495 3.495 3.624 2.977 5.437 68,919,781 3.9560 -34.68%
2022-02-28 0 17 0.620 0.620 0.630 81,871,977 5.350 5.350 5.437 5.264 6.386 14,149,566 5.7862 -1.59%
2022-01-31 0 21 0.630 0.620 0.630 165,004,754 5.437 5.350 5.437 5.264 6.645 28,094,799 5.8731 -1.56%
2021-12-31 0 22 0.640 0.640 0.650 124,390,065 5.523 5.523 5.609 5.437 6.990 20,181,902 6.1634 -16.88%
2021-11-30 0 22 0.770 0.770 0.780 303,079,791 6.645 6.645 6.731 6.645 7.939 42,854,937 7.0722 -9.41%
2021-10-29 0 18 0.850 0.840 0.850 514,350,675 7.335 7.249 7.335 7.163 10.79 61,019,759 8.4292 -26.09%
2021-09-30 0 21 1.150 1.140 1.150 410,020,055 9.924 9.838 9.924 8.975 12.91 39,344,426 10.421 -20.54%
2021-08-31 0 22 1.500 1.500 1.510 272,994,108 12.49 12.49 12.57 12.41 15.32 20,340,290 13.421 -6.25%
2021-07-30 0 21 1.600 1.590 1.600 382,375,766 13.32 13.24 13.32 12.91 17.65 24,730,320 15.462 -19.60%
2021-06-30 0 21 1.990 1.980 1.990 543,498,501 16.57 16.49 16.57 16.07 18.51 31,380,376 17.320 -1.65%
2021-05-31 0 20 2.230 2.230 2.240 386,415,538 16.85 16.85 16.92 15.56 17.38 23,642,562 16.344 3.24%
2021-04-30 0 19 2.160 2.150 2.160 505,516,113 16.32 16.24 16.32 16.09 17.53 30,273,608 16.698 -6.90%
2021-03-31 0 23 2.320 2.310 2.320 1,044,202,345 17.53 17.45 17.53 16.77 24.18 51,367,756 20.328 -22.41%
2021-02-26 0 18 2.990 2.970 2.990 441,713,144 22.59 22.44 22.59 19.95 23.12 20,626,100 21.415 10.33%
2021-01-29 0 20 2.710 2.710 2.720 565,464,393 20.47 20.47 20.55 19.95 22.97 26,729,113 21.155 -3.21%
2020-12-31 0 22 2.800 2.800 2.820 567,218,879 21.15 21.15 21.31 20.32 23.50 26,091,528 21.740 -9.09%
2020-11-30 0 21 3.080 3.080 3.090 1,323,772,293 23.27 23.27 23.35 22.36 25.84 56,355,074 23.490 3.01%
2020-10-30 0 18 2.990 2.980 2.990 514,442,066 22.59 22.51 22.59 22.29 25.08 22,115,016 23.262 -2.29%
2020-09-30 0 22 3.060 3.050 3.060 646,668,261 23.12 23.04 23.12 22.51 26.79 26,095,056 24.781 -12.50%
2020-08-31 0 21 3.620 3.620 3.660 830,170,655 26.42 26.42 26.71 25.25 30.29 30,505,081 27.214 4.02%
2020-07-31 0 22 3.480 3.470 3.480 712,569,770 25.40 25.33 25.40 24.31 28.83 27,176,736 26.220 3.88%
2020-06-30 0 21 3.350 3.350 3.360 710,460,923 24.45 24.45 24.52 21.95 25.98 28,876,102 24.604 13.49%
2020-05-29 0 20 3.170 3.160 3.170 472,860,031 21.54 21.48 21.54 21.07 24.47 20,913,196 22.611 -3.94%
2020-04-29 0 19 3.300 3.300 3.310 464,189,394 22.43 22.43 22.50 20.19 22.56 21,486,263 21.604 0.00%
2020-03-31 0 22 3.300 3.300 3.310 825,381,504 22.43 22.43 22.50 17.53 27.80 36,279,719 22.750 -13.61%
2020-02-28 0 20 3.820 3.820 3.830 643,251,058 25.96 25.96 26.03 24.33 28.34 24,065,271 26.729 5.52%
2020-01-31 0 20 3.620 3.620 3.630 702,638,462 24.60 24.60 24.67 24.53 30.24 24,712,211 28.433 -15.62%
2019-12-31 0 20 4.290 4.270 4.290 800,034,346 29.16 29.02 29.16 24.40 29.16 29,772,751 26.871 19.17%
2019-11-29 0 21 3.600 3.590 3.600 614,796,586 24.47 24.40 24.47 22.29 25.15 25,406,071 24.199 8.43%
2019-10-31 0 21 3.320 3.310 3.320 553,786,398 22.56 22.50 22.56 20.53 22.97 24,962,455 22.185 6.41%
2019-09-30 0 21 3.120 3.110 3.120 433,236,519 21.20 21.14 21.20 20.94 23.54 19,538,816 22.173 -1.18%
2019-08-30 0 22 3.300 3.300 3.310 582,245,219 21.46 21.46 21.52 19.77 24.12 27,017,863 21.550 -11.05%
2019-07-31 0 22 3.710 3.690 3.710 723,258,333 24.12 23.99 24.12 23.73 25.95 29,107,732 24.848 1.09%
2019-06-28 0 19 3.670 3.670 3.680 604,672,614 23.86 23.86 23.93 21.15 24.71 26,012,937 23.245 8.41%
2019-05-31 0 21 3.570 3.560 3.570 612,423,647 22.01 21.95 22.01 21.40 25.47 26,791,782 22.859 -13.77%
2019-04-30 0 19 4.140 4.130 4.140 766,702,998 25.53 25.47 25.53 24.66 29.84 27,502,607 27.877 -12.66%
2019-03-29 0 21 4.740 4.710 4.740 1,084,260,639 29.23 29.04 29.23 23.31 29.23 40,829,136 26.556 23.76%
2019-02-28 0 17 3.830 3.830 3.840 526,511,278 23.62 23.62 23.68 22.88 24.79 22,086,823 23.838 -1.03%
2019-01-31 0 22 3.870 3.860 3.870 705,663,580 23.86 23.80 23.86 18.56 23.99 32,689,835 21.587 19.81%
2018-12-31 0 19 3.230 3.230 3.240 564,936,895 19.92 19.92 19.98 18.68 21.64 27,780,699 20.336 -5.83%
2018-11-30 0 22 3.430 3.410 3.430 699,028,493 21.15 21.03 21.15 17.14 21.15 36,517,351 19.142 22.50%
2018-10-31 0 21 2.800 2.780 2.800 736,637,730 17.26 17.14 17.26 15.78 19.19 43,097,123 17.093 -8.35%
2018-09-28 0 19 3.180 3.180 3.190 782,805,592 18.84 18.84 18.90 18.78 24.70 37,589,639 20.825 -23.74%
2018-08-31 0 23 4.170 4.150 4.170 945,179,083 24.70 24.58 24.70 21.33 26.12 39,947,462 23.661 -5.66%
2018-07-31 0 21 4.420 4.400 4.420 835,476,758 26.18 26.06 26.18 24.05 27.43 32,186,565 25.957 -4.12%
2018-06-29 0 20 4.610 4.590 4.610 1,369,848,708 27.31 27.19 27.31 25.24 32.35 45,759,095 29.936 -13.13%
2018-05-31 0 21 5.520 5.510 5.520 2,255,262,288 31.44 31.38 31.44 30.64 34.17 69,424,448 32.485 -4.17%
2018-04-30 0 19 5.760 5.760 5.780 1,268,974,814 32.80 32.80 32.92 29.44 33.37 39,996,541 31.727 7.66%
2018-03-29 0 21 5.350 5.340 5.350 1,721,762,791 30.47 30.41 30.47 27.22 31.49 58,118,074 29.625 10.77%
2018-02-28 0 18 4.830 4.830 4.840 1,326,683,760 27.51 27.51 27.56 26.08 33.66 44,959,784 29.508 -16.44%
2018-01-31 1 22 5.780 5.770 5.780 3,021,631,908 32.92 32.86 32.92 23.86 35.20 99,740,687 30.295 38.61%
2017-12-29 0 19 4.170 4.170 4.200 971,449,935 23.75 23.75 23.92 20.33 24.09 44,042,433 22.057 8.31%
2017-11-30 0 22 3.850 3.840 3.850 895,209,593 21.93 21.87 21.93 20.50 22.72 41,487,494 21.578 0.00%
2017-10-31 0 20 3.850 3.820 3.850 1,056,057,724 21.93 21.76 21.93 21.64 25.46 44,547,656 23.706 -8.77%
2017-09-29 0 21 4.220 4.200 4.220 4,727,242,505 24.03 23.92 24.03 22.61 29.45 180,074,743 26.252 -14.66%
2017-08-31 0 22 5.030 5.020 5.030 878,693,014 28.16 28.10 28.16 24.41 28.55 33,804,478 25.993 8.41%
2017-07-31 0 21 4.640 4.610 4.640 750,905,040 25.98 25.81 25.98 23.74 26.93 29,640,753 25.334 0.43%
2017-06-30 0 22 4.620 4.570 4.610 949,266,101 25.86 25.58 25.81 20.78 26.26 40,853,285 23.236 23.23%
2017-05-31 0 20 3.960 3.950 3.990 643,047,130 20.99 20.94 21.15 17.81 21.41 33,844,708 19.000 11.55%
2017-04-28 0 17 3.550 3.550 3.560 501,401,969 18.82 18.82 18.87 16.96 19.08 27,425,014 18.283 9.57%
2017-03-31 0 23 3.240 3.250 3.270 791,532,198 17.17 17.23 17.33 14.05 18.44 48,102,305 16.455 20.00%
2017-02-28 0 20 2.700 2.690 2.700 352,260,802 14.31 14.26 14.31 13.14 14.73 24,942,065 14.123 5.88%
2017-01-27 0 19 2.550 2.550 2.560 306,439,100 13.52 13.52 13.57 13.46 15.26 21,407,234 14.315 -5.56%
2016-12-30 0 20 2.700 2.690 2.700 360,723,924 14.31 14.26 14.31 12.93 15.37 25,059,410 14.395 -4.26%
2016-11-30 0 22 2.820 2.820 2.830 406,363,011 14.95 14.95 15.00 14.73 16.11 26,536,693 15.313 -2.08%
2016-10-31 0 19 2.880 2.870 2.880 474,596,027 15.26 15.21 15.26 14.52 16.06 31,279,448 15.173 0.35%
2016-09-30 0 21 2.870 2.840 2.870 630,552,805 15.21 15.05 15.21 13.99 15.48 42,987,377 14.668 6.30%
2016-08-31 0 22 2.700 2.690 2.700 533,122,723 14.31 14.26 14.31 12.14 14.79 39,590,618 13.466 17.39%
2016-07-29 0 20 2.300 2.280 2.290 292,227,144 12.19 12.08 12.14 11.24 12.56 24,553,570 11.902 6.48%
2016-06-30 0 21 2.160 2.140 2.160 233,178,377 11.45 11.34 11.45 10.49 11.76 20,770,312 11.227 4.32%
2016-05-31 0 21 2.240 2.250 2.260 208,747,315 10.97 11.02 11.07 10.19 11.07 19,738,576 10.576 5.66%
2016-04-29 0 20 2.120 2.110 2.130 429,593,514 10.39 10.34 10.44 9.946 11.07 41,046,158 10.466 3.92%
2016-03-31 0 21 2.040 2.030 2.040 233,611,254 9.995 9.946 9.995 8.427 9.995 24,989,425 9.3484 19.30%
2016-02-29 0 18 1.710 1.690 1.720 95,665,339 8.378 8.280 8.427 7.790 8.917 11,290,930 8.4728 -5.00%
2016-01-29 0 20 1.800 1.780 1.800 129,147,407 8.819 8.721 8.819 8.574 10.24 13,967,124 9.2465 -14.29%
2015-12-31 0 22 2.100 2.080 2.100 206,482,341 10.29 10.19 10.29 9.015 10.29 21,584,322 9.5663 11.70%
2015-11-30 0 21 1.880 1.870 1.900 161,010,561 9.211 9.162 9.309 8.868 9.701 17,171,556 9.3766 1.08%
2015-10-30 0 20 1.860 1.840 1.850 147,630,320 9.113 9.015 9.064 8.721 9.554 15,883,188 9.2948 3.33%
2015-09-30 0 20 1.800 1.790 1.810 158,955,859 8.819 8.770 8.868 7.888 9.358 18,180,627 8.7431 8.43%
2015-08-31 0 21 1.660 1.660 1.700 225,317,422 8.133 8.133 8.329 7.202 9.064 27,334,980 8.2428 -3.49%
2015-07-31 0 22 1.720 1.700 1.720 233,859,324 8.427 8.329 8.427 7.104 9.897 27,711,610 8.4390 -13.57%
2015-06-30 0 22 1.990 1.970 1.990 218,593,665 9.750 9.652 9.750 9.407 10.93 21,314,878 10.255 -7.87%
2015-05-29 0 19 2.160 2.150 2.170 588,153,197 10.58 10.53 10.63 10.44 13.13 52,151,117 11.278 -4.00%
2015-04-30 0 19 2.250 2.230 2.250 311,131,141 11.02 10.93 11.02 8.721 11.07 31,233,753 9.9614 22.28%
2015-03-31 0 22 1.840 1.830 1.840 180,651,627 9.015 8.966 9.015 8.068 9.701 21,179,732 8.5295 9.89%
2015-02-27 0 18 1.820 1.810 1.820 104,317,327 8.204 8.158 8.204 7.753 8.564 12,844,266 8.1217 -1.62%
2015-01-30 0 21 1.850 1.850 1.870 184,840,923 8.339 8.339 8.429 8.113 9.466 21,082,051 8.7677 -5.13%
2014-12-31 0 21 1.950 1.940 1.950 184,326,697 8.789 8.744 8.789 8.068 8.835 21,877,474 8.4254 7.14%
2014-11-28 0 20 1.820 1.800 1.820 133,183,398 8.204 8.113 8.204 7.663 8.294 16,599,848 8.0232 1.11%
2014-10-31 0 21 1.800 1.790 1.800 146,265,349 8.113 8.068 8.113 7.257 8.204 18,622,668 7.8542 8.43%
2014-09-30 0 21 1.660 1.640 1.660 144,833,422 7.482 7.392 7.482 7.347 8.294 18,394,876 7.8736 -4.60%
2014-08-29 0 21 1.740 1.720 1.740 136,589,927 7.843 7.753 7.843 7.753 8.339 17,019,805 8.0254 -2.25%
2014-07-31 0 22 1.780 1.790 1.800 222,986,626 8.023 8.068 8.113 7.572 8.519 27,999,929 7.9638 4.71%
2014-06-30 0 20 1.700 1.690 1.700 117,617,071 7.663 7.618 7.663 7.302 8.009 15,307,731 7.6835 -1.78%
2014-05-30 0 20 1.880 1.860 1.880 133,780,233 7.801 7.718 7.801 7.054 7.843 17,942,489 7.4561 5.03%
2014-04-30 0 20 1.790 1.780 1.790 142,015,151 7.428 7.386 7.428 7.054 8.050 18,788,146 7.5588 4.07%
2014-03-31 0 21 1.720 1.700 1.710 107,990,540 7.137 7.054 7.096 6.017 7.220 16,129,877 6.6951 0.58%
2014-02-28 0 19 1.710 1.690 1.710 99,918,694 7.096 7.013 7.096 6.681 7.511 13,918,768 7.1787 0.59%
2014-01-30 0 21 1.700 1.690 1.700 94,474,266 7.054 7.013 7.054 6.805 8.050 12,530,946 7.5393 -11.92%
2013-12-31 0 20 1.930 1.920 1.930 139,620,873 8.009 7.967 8.009 7.345 8.050 18,339,180 7.6133 7.82%
2013-11-29 0 21 1.790 1.780 1.790 141,028,460 7.428 7.386 7.428 7.303 8.299 18,341,561 7.6890 -5.79%
2013-10-31 0 21 1.900 1.890 1.900 187,710,276 7.884 7.843 7.884 7.137 8.092 24,632,655 7.6204 8.57%
2013-09-30 0 20 1.750 1.730 1.750 169,187,494 7.262 7.179 7.262 6.971 7.386 23,519,474 7.1935 3.55%
2013-08-30 0 21 1.690 1.690 1.700 150,669,605 7.013 7.013 7.054 6.847 7.635 20,848,887 7.2267 -1.74%
2013-07-31 0 22 1.720 1.700 1.720 86,837,230 7.137 7.054 7.137 6.805 7.469 12,254,280 7.0863 -4.44%
2013-06-28 0 19 1.800 1.790 1.800 78,544,234 7.469 7.428 7.469 6.640 7.801 10,907,364 7.2010 -1.10%
2013-05-31 0 21 1.820 1.810 1.840 138,859,848 7.552 7.511 7.635 6.743 7.781 18,912,156 7.3424 10.30%
2013-04-30 0 20 1.980 1.970 1.980 105,293,812 6.847 6.812 6.847 5.982 6.985 16,322,675 6.4508 4.76%
2013-03-28 0 20 1.890 1.870 1.890 136,596,831 6.536 6.467 6.536 5.756 7.171 21,442,860 6.3703 -8.01%
2013-02-28 0 17 2.160 2.150 2.160 231,082,679 7.105 7.072 7.105 6.020 7.533 34,148,436 6.7670 0.00%
2013-01-31 0 22 2.160 2.150 2.160 909,868,556 7.105 7.072 7.105 6.710 8.914 117,819,456 7.7226 -4.00%
2012-12-31 0 19 2.250 2.250 2.300 55,066,041 7.401 7.401 7.566 6.546 7.566 8,033,791 6.8543 9.22%
2012-11-30 0 22 2.060 2.040 2.070 46,117,746 6.776 6.710 6.809 5.855 6.809 7,372,183 6.2556 14.44%
2012-10-31 0 20 1.800 1.790 1.800 49,024,976 5.921 5.888 5.921 5.427 6.316 8,260,432 5.9349 -3.74%
2012-09-28 0 20 1.870 1.840 1.880 38,524,747 6.151 6.052 6.184 5.433 6.184 6,572,519 5.8615 8.05%
2012-08-31 0 23 1.750 1.740 1.750 32,668,238 5.693 5.660 5.693 5.172 6.669 5,480,957 5.9603 -4.37%
2012-07-31 0 21 1.830 1.820 1.830 26,551,164 5.953 5.921 5.953 4.782 6.116 4,787,207 5.5463 11.59%
2012-06-29 0 21 1.640 1.640 1.650 23,026,379 5.335 5.335 5.368 4.582 5.725 4,532,288 5.0805 15.10%
2012-05-31 0 22 1.750 1.730 1.810 15,713,590 4.635 4.582 4.794 3.999 4.820 3,457,738 4.5445 2.94%
2012-04-30 0 18 1.700 1.700 1.770 6,089,870 4.503 4.503 4.688 4.397 4.741 1,313,170 4.6375 -1.16%
2012-03-30 0 22 1.720 1.650 1.730 8,195,180 4.556 4.370 4.582 4.291 4.979 1,796,076 4.5628 -8.51%
2012-02-29 0 21 1.880 1.870 1.880 12,800,310 4.979 4.953 4.979 4.714 5.165 2,564,042 4.9922 -1.05%
2012-01-31 0 18 1.900 1.820 1.900 8,180,110 5.032 4.820 5.032 4.688 5.297 1,622,396 5.0420 -3.55%
2011-12-30 0 20 1.970 1.900 1.970 7,040,844 5.218 5.032 5.218 5.032 5.562 1,341,501 5.2485 3.68%
2011-11-30 0 22 1.900 1.900 1.940 7,645,230 5.032 5.032 5.138 4.767 5.535 1,454,761 5.2553 -6.86%
2011-10-31 0 20 2.040 1.990 2.040 21,197,432 5.403 5.271 5.403 3.814 5.641 4,339,591 4.8847 23.64%
2011-09-30 0 20 1.650 1.640 1.650 14,532,690 4.370 4.344 4.370 3.840 6.012 3,006,926 4.8331 -25.68%
2011-08-31 0 23 2.220 2.180 2.220 19,200,240 5.880 5.774 5.880 5.377 6.648 3,190,045 6.0188 -10.12%
2011-07-29 0 20 2.470 2.460 2.470 18,767,180 6.542 6.515 6.542 6.462 6.886 2,833,246 6.6239 -0.80%
2011-06-30 0 21 2.490 2.480 2.490 25,118,330 6.595 6.568 6.595 6.145 6.860 3,819,445 6.5764 1.22%
2011-05-31 0 20 2.460 2.430 2.500 25,378,740 6.515 6.436 6.621 6.229 6.659 3,946,969 6.4299 0.13%
2011-04-29 0 18 2.570 2.560 2.570 40,610,810 6.507 6.482 6.507 5.798 6.836 6,462,440 6.2841 9.36%
2011-03-31 0 23 2.350 2.330 2.360 29,894,930 5.950 5.900 5.976 5.469 6.127 5,144,912 5.8106 6.82%
2011-02-28 0 18 2.200 2.190 2.200 23,752,860 5.570 5.545 5.570 5.444 6.330 3,980,228 5.9677 -11.29%
2011-01-31 0 21 2.480 2.470 2.480 41,579,660 6.279 6.254 6.279 5.976 6.431 6,639,769 6.2622 2.48%
2010-12-31 0 22 2.420 2.400 2.420 29,822,537 6.127 6.077 6.127 5.824 6.279 4,867,942 6.1263 1.26%
2010-11-30 0 22 2.390 2.340 2.390 88,000,392 6.052 5.925 6.052 5.697 6.507 14,123,785 6.2307 -1.24%
2010-10-29 0 20 2.420 2.410 2.420 74,124,730 6.127 6.102 6.127 5.191 6.583 11,840,368 6.2603 -1.63%
2010-09-30 0 21 2.460 2.420 2.460 41,464,660 6.229 6.127 6.229 6.052 6.305 6,678,473 6.2087 0.82%
2010-08-31 0 22 2.440 2.350 2.440 49,450,362 6.178 5.950 6.178 5.950 6.507 7,862,510 6.2894 -2.01%
2010-07-30 0 21 2.490 2.470 2.490 71,424,720 6.305 6.254 6.305 6.127 6.482 11,287,449 6.3278 -0.40%
2010-06-30 0 21 2.500 2.490 2.500 99,345,020 6.330 6.305 6.330 6.077 6.583 15,761,749 6.3029 2.46%
2010-05-31 0 20 2.440 2.420 2.450 108,484,070 6.178 6.127 6.203 5.748 6.624 17,775,186 6.1031 -8.09%
2010-04-30 0 19 2.740 2.730 2.740 130,190,640 6.722 6.697 6.722 5.839 6.746 20,955,734 6.2126 7.03%
2010-03-31 0 23 2.560 2.560 2.580 64,503,290 6.280 6.280 6.329 5.520 6.526 10,652,943 6.0550 11.79%
2010-02-26 0 18 2.290 2.280 2.290 27,124,100 5.618 5.593 5.618 5.029 5.667 5,004,038 5.4204 6.02%
2010-01-29 0 20 2.160 2.160 2.200 46,482,030 5.299 5.299 5.397 5.127 5.667 8,546,323 5.4388 -4.00%
2009-12-31 0 22 2.250 2.240 2.250 269,688,690 5.520 5.495 5.520 5.127 6.084 48,406,609 5.5713 -0.44%
2009-11-30 0 21 2.260 2.250 2.260 294,535,090 5.544 5.520 5.544 5.373 6.673 47,853,865 6.1549

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top