FUTONG TECHNOLOGY DEVELOPMENT HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00465  2009-12-04    
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 0.690 0.640 0.690 1,219,940 0.690 0.640 0.690 0.460 0.720 2,030,000 0.6010 42.27%
2025-11-28 0 20 0.485 0.460 0.485 615,590 0.485 0.460 0.485 0.460 0.570 1,172,000 0.5252 -3.00%
2025-10-31 0 20 0.500 0.500 0.540 1,821,490 0.500 0.500 0.540 0.335 0.540 3,924,000 0.4642 35.14%
2025-09-30 0 22 0.370 0.335 - 397,970 0.370 0.335 - 0.330 0.375 1,130,000 0.3522 4.23%
2025-08-29 0 21 0.355 0.345 0.385 610,590 0.355 0.345 0.385 0.330 0.400 1,754,000 0.3481 1.43%
2025-07-31 0 22 0.350 0.345 0.380 549,812 0.350 0.345 0.380 0.243 0.390 1,722,000 0.3193 32.08%
2025-06-30 0 21 0.265 0.243 0.265 42,040 0.265 0.243 0.265 0.235 0.310 158,000 0.2661 -14.52%
2025-05-30 0 20 0.310 0.290 0.320 235,346 0.310 0.290 0.320 0.248 0.330 784,000 0.3002 5.08%
2025-04-30 0 19 0.295 0.250 - 232,330 0.295 0.250 - 0.246 0.300 800,000 0.2904 0.00%
2025-03-31 0 21 0.295 0.290 0.325 355,930 0.295 0.290 0.325 0.265 0.390 1,068,000 0.3333 11.32%
2025-02-28 0 20 0.265 0.255 0.310 145,920 0.265 0.255 0.310 0.250 0.290 552,000 0.2643 6.00%
2025-01-28 0 19 0.250 0.237 0.345 34,206 0.250 0.237 0.345 0.229 0.275 144,000 0.2375 -7.41%
2024-12-31 0 20 0.270 0.243 0.310 86,140 0.270 0.243 0.310 0.245 0.310 298,000 0.2891 -10.00%
2024-11-29 0 21 0.300 0.260 0.300 61,820 0.300 0.260 0.300 0.270 0.310 216,000 0.2862 7.14%
2024-10-31 0 21 0.280 0.260 0.330 381,790 0.280 0.260 0.330 0.260 0.410 1,210,000 0.3155 -20.00%
2024-09-30 0 19 0.350 0.350 0.360 170,090 0.350 0.350 0.360 0.255 0.420 484,000 0.3514 4.48%
2024-08-30 0 22 0.335 0.280 0.350 174,030 0.335 0.280 0.350 0.305 0.450 448,000 0.3885 -18.29%
2024-07-31 0 22 0.410 0.370 0.415 127,760 0.410 0.370 0.415 0.350 0.450 310,000 0.4121 -3.53%
2024-06-28 0 19 0.425 0.350 0.425 592,170 0.425 0.350 0.425 0.395 0.500 1,386,000 0.4273 -11.46%
2024-05-31 0 21 0.480 0.450 0.480 1,048,170 0.480 0.450 0.480 0.280 0.485 2,934,000 0.3572 71.43%
2024-04-30 0 20 0.280 0.275 0.315 46,160 0.280 0.275 0.315 0.270 0.330 156,000 0.2959 -12.50%
2024-03-28 0 20 0.320 0.270 0.320 586,770 0.320 0.270 0.320 0.250 0.340 2,068,000 0.2837 23.08%
2024-02-29 0 19 0.260 0.239 0.300 63,454 0.260 0.239 0.300 0.159 0.280 256,000 0.2479 16.07%
2024-01-31 0 22 0.224 0.210 0.300 266,540 0.224 0.210 0.300 0.176 0.250 1,312,000 0.2032 -10.40%
2023-12-29 0 19 0.250 0.250 0.275 7,380 0.250 0.250 0.275 0.240 0.250 30,000 0.2460 -13.79%
2023-11-30 0 22 0.290 0.224 0.290 114,606 0.290 0.224 0.290 0.249 0.290 458,000 0.2502 11.54%
2023-10-31 0 20 0.260 0.212 0.260 61,278 0.260 0.212 0.260 0.205 0.290 260,000 0.2357 -10.34%
2023-09-29 0 19 0.290 - 0.290 3,090 0.290 - 0.290 0.300 0.325 10,000 0.3090 -1.69%
2023-08-31 0 23 0.295 0.250 0.295 146,226 0.295 0.250 0.295 0.191 0.295 632,000 0.2314 32.88%
2023-07-31 0 20 0.222 0.222 0.249 53,378 0.222 0.222 0.249 0.216 0.249 230,000 0.2321 -7.11%
2023-06-30 0 21 0.239 0.208 0.239 44,508 0.239 0.208 0.239 0.239 0.290 166,000 0.2681 -0.42%
2023-05-31 0 21 0.240 0.222 0.240 82,102 0.240 0.222 0.240 0.210 0.300 364,000 0.2256 -3.61%
2023-04-28 0 17 0.249 0.231 0.249 121,890 0.249 0.231 0.249 0.225 0.265 496,000 0.2457 -7.78%
2023-03-31 0 23 0.270 0.250 0.270 75,580 0.270 0.250 0.270 0.270 0.340 260,000 0.2907 -20.59%
2023-02-28 0 20 0.340 0.290 0.340 2,570 0.340 0.290 0.340 0.250 0.345 8,000 0.3213 -1.45%
2023-01-31 0 18 0.345 0.280 0.345 108,290 0.345 0.280 0.345 0.250 0.345 386,000 0.2805 9.52%
2022-12-30 0 20 0.315 0.275 0.315 1,820 0.315 0.275 0.315 0.270 0.320 6,000 0.3033 -4.55%
2022-11-30 0 22 0.330 0.270 0.330 2,490 0.330 0.270 0.330 0.295 0.330 8,000 0.3113 11.86%
2022-10-31 0 20 0.295 0.255 0.295 18,450 0.295 0.255 0.295 0.255 0.325 70,000 0.2636 -13.24%
2022-09-30 0 21 0.340 0.275 0.340 136,530 0.340 0.275 0.340 0.260 0.345 464,000 0.2942 15.25%
2022-08-31 0 23 0.295 0.290 0.335 221,150 0.295 0.290 0.335 0.250 0.345 726,000 0.3046 -13.24%
2022-07-29 0 20 0.340 0.320 0.340 135,170 0.340 0.320 0.340 0.300 0.340 434,000 0.3115 -2.86%
2022-06-30 0 21 0.350 0.325 0.350 372,320 0.350 0.325 0.350 0.320 0.400 1,114,000 0.3342 -2.78%
2022-05-31 0 20 0.360 0.330 0.360 161,230 0.360 0.330 0.360 0.320 0.385 476,000 0.3387 -5.26%
2022-04-29 0 18 0.380 0.340 0.380 69,350 0.380 0.340 0.380 0.370 0.390 184,000 0.3769 -5.00%
2022-03-31 0 23 0.400 0.395 0.420 364,880 0.400 0.395 0.420 0.360 0.480 926,000 0.3940 0.00%
2022-02-28 0 17 0.400 0.380 0.400 270,420 0.400 0.380 0.400 0.380 0.445 654,000 0.4135 -11.11%
2022-01-31 0 21 0.450 0.405 0.465 1,345,040 0.450 0.405 0.465 0.445 0.770 2,396,000 0.5614 -19.64%
2021-12-31 0 22 0.560 0.510 0.560 661,200 0.560 0.510 0.560 0.500 0.620 1,236,000 0.5350 -3.45%
2021-11-30 0 22 0.580 0.540 0.580 444,060 0.580 0.540 0.580 0.540 0.700 762,000 0.5828 -12.12%
2021-10-29 0 18 0.660 0.610 0.740 427,860 0.660 0.610 0.740 0.550 0.780 688,000 0.6219 6.45%
2021-09-30 0 21 0.620 0.330 0.620 566,140 0.620 0.330 0.620 0.610 0.790 846,000 0.6692 -10.14%
2021-08-31 0 22 0.690 0.610 0.690 80,220 0.690 0.610 0.690 0.570 0.760 116,000 0.6916 4.55%
2021-07-30 0 21 0.660 0.630 0.710 275,440 0.660 0.630 0.710 0.600 0.750 418,000 0.6589 -9.59%
2021-06-30 0 21 0.730 0.640 0.740 218,220 0.730 0.640 0.740 0.600 0.850 322,000 0.6777 1.39%
2021-05-31 0 20 0.720 0.600 0.720 752,180 0.720 0.600 0.720 0.580 0.750 1,072,000 0.7017 10.77%
2021-04-30 0 19 0.650 0.590 0.650 1,395,000 0.650 0.590 0.650 0.510 0.730 2,248,000 0.6206 -4.41%
2021-03-31 0 23 0.680 0.630 0.680 777,160 0.680 0.630 0.680 0.550 0.800 1,140,000 0.6817 -9.33%
2021-02-26 0 18 0.750 0.660 0.760 280,820 0.750 0.660 0.760 0.580 0.760 402,000 0.6986 0.00%
2021-01-29 0 20 0.750 0.540 0.760 647,420 0.750 0.540 0.760 0.620 0.750 942,000 0.6873 20.97%
2020-12-31 0 22 0.620 0.510 0.700 204,020 0.620 0.510 0.700 0.490 0.650 374,000 0.5455 3.33%
2020-11-30 0 21 0.600 0.520 0.680 182,080 0.600 0.520 0.680 0.490 0.600 360,000 0.5058 20.00%
2020-10-30 0 18 0.500 0.455 0.520 487,610 0.500 0.455 0.520 0.495 0.560 960,000 0.5079 0.00%
2020-09-30 0 22 0.500 0.470 0.560 739,590 0.500 0.470 0.560 0.450 0.530 1,458,000 0.5073 -3.85%
2020-08-31 0 21 0.520 0.450 0.520 120,870 0.520 0.450 0.520 0.450 0.530 252,000 0.4796 5.05%
2020-07-31 0 22 0.495 0.405 0.495 186,850 0.495 0.405 0.495 0.390 0.510 448,000 0.4171 11.24%
2020-06-30 0 21 0.445 0.415 0.445 32,480 0.445 0.415 0.445 0.410 0.495 74,000 0.4389 2.30%
2020-05-29 0 20 0.435 0.390 0.435 214,970 0.435 0.390 0.435 0.380 0.495 472,000 0.4554 -12.12%
2020-04-29 0 19 0.495 0.460 0.495 395,030 0.495 0.460 0.495 0.450 0.580 814,000 0.4853 -14.66%
2020-03-31 0 22 0.580 0.475 0.580 105,210 0.580 0.475 0.580 0.400 0.580 205,000 0.5132 11.54%
2020-02-28 0 20 0.520 0.485 0.520 173,660 0.520 0.485 0.520 0.445 0.630 330,000 0.5262 1.96%
2020-01-31 0 20 0.510 0.470 0.510 120,780 0.510 0.470 0.510 0.475 0.680 228,000 0.5297 -22.73%
2019-12-31 0 20 0.660 0.550 0.660 6,660 0.660 0.550 0.660 0.660 0.690 10,000 0.6660 0.00%
2019-11-29 0 21 0.660 0.590 0.660 390,000 0.660 0.590 0.660 0.520 0.700 644,000 0.6056 -4.35%
2019-10-31 0 21 0.690 0.570 0.690 243,600 0.690 0.570 0.690 0.550 0.720 396,000 0.6152 4.55%
2019-09-30 0 21 0.660 0.560 0.660 187,300 0.660 0.560 0.660 0.550 0.660 304,000 0.6161 4.76%
2019-08-30 0 22 0.630 0.500 0.630 380,200 0.630 0.500 0.630 0.600 0.780 576,000 0.6601 -17.11%
2019-07-31 0 22 0.760 0.720 0.760 265,940 0.760 0.720 0.760 0.710 0.850 352,000 0.7555 -7.32%
2019-06-28 0 19 0.820 0.730 0.820 0 0.820 0.730 0.820 - - 0 - -1.20%
2019-05-31 0 21 0.830 0.720 0.900 812,920 0.830 0.720 0.900 0.750 0.838 1,063,041 0.7647 2.63%
2019-04-30 0 19 0.830 0.800 0.840 354,800 0.809 0.780 0.819 0.789 0.848 447,446 0.7929 2.47%
2019-03-29 0 21 0.810 0.770 0.860 364,840 0.789 0.750 0.838 0.731 0.799 476,181 0.7662 1.25%
2019-02-28 0 17 0.800 0.740 0.800 143,440 0.780 0.721 0.780 0.682 0.848 197,041 0.7280 14.29%
2019-01-31 0 22 0.700 0.700 0.770 84,000 0.682 0.682 0.750 0.682 0.682 123,150 0.6821 1.45%
2018-12-31 0 19 0.690 0.650 0.770 9,720 0.672 0.633 0.750 0.672 0.682 14,368 0.6765 -1.43%
2018-11-30 0 22 0.700 0.650 0.770 197,260 0.682 0.633 0.750 0.604 0.819 295,561 0.6674 -6.67%
2018-10-31 0 21 0.750 0.620 0.750 191,280 0.731 0.604 0.731 0.565 0.770 301,718 0.6340 -5.06%
2018-09-28 0 19 0.790 0.720 0.790 2,095,360 0.770 0.702 0.770 0.614 0.828 3,066,444 0.6833 2.60%
2018-08-31 0 23 0.770 0.770 0.780 425,160 0.750 0.750 0.760 0.711 0.887 548,019 0.7758 -14.44%
2018-07-31 0 21 0.900 0.850 0.900 188,060 0.877 0.828 0.877 0.819 0.926 215,513 0.8726 2.27%
2018-06-29 0 20 0.880 0.810 0.880 416,280 0.857 0.789 0.857 0.770 0.926 513,126 0.8113 -6.38%
2018-05-31 0 21 0.940 0.900 0.940 323,900 0.916 0.877 0.916 0.877 0.926 355,084 0.9122 0.00%
2018-04-30 0 19 0.940 0.910 0.950 197,400 0.916 0.887 0.926 0.877 1.004 215,513 0.9160 -3.09%
2018-03-29 0 21 0.970 0.930 0.970 415,900 0.945 0.906 0.945 0.857 1.013 437,184 0.9513 1.04%
2018-02-28 0 18 0.960 0.880 0.970 125,860 0.935 0.857 0.945 0.848 0.965 139,570 0.9018 0.00%
2018-01-31 0 22 0.960 0.870 0.980 461,600 0.935 0.848 0.955 0.877 0.974 492,601 0.9371 5.49%
2017-12-29 0 19 0.910 0.910 0.930 635,460 0.887 0.887 0.906 0.877 0.984 681,432 0.9325 -9.00%
2017-11-30 0 22 1.000 0.930 1.000 813,340 0.974 0.906 0.974 0.887 0.955 890,788 0.9131 9.89%
2017-10-31 0 20 0.910 0.910 0.940 496,280 0.887 0.887 0.916 0.877 0.916 550,072 0.9022 1.11%
2017-09-29 0 21 0.900 0.880 0.920 642,640 0.877 0.857 0.896 0.838 0.974 687,589 0.9346 0.00%
2017-08-31 0 22 0.900 0.840 0.900 1,284,840 0.877 0.819 0.877 0.760 0.994 1,440,859 0.8917 -3.23%
2017-07-31 0 21 0.930 0.930 0.970 651,540 0.906 0.906 0.945 0.896 1.130 642,434 1.0142 -19.83%
2017-06-30 0 22 1.160 1.160 1.170 1,878,200 1.130 1.130 1.140 1.072 1.208 1,631,742 1.1510 -3.33%
2017-05-31 0 20 1.200 1.130 1.200 482,140 1.169 1.101 1.169 1.017 1.180 434,299 1.1102 1.58%
2017-04-28 0 17 1.200 1.150 1.200 1,636,720 1.151 1.103 1.151 1.036 1.228 1,499,098 1.0918 -1.64%
2017-03-31 0 23 1.220 1.160 1.220 980,720 1.170 1.113 1.170 1.151 1.295 817,311 1.1999 -8.96%
2017-02-28 0 20 1.340 1.250 1.340 749,960 1.285 1.199 1.285 1.161 1.372 590,048 1.2710 1.52%
2017-01-27 0 19 1.320 1.260 1.320 1,645,960 1.266 1.209 1.266 1.132 1.305 1,340,640 1.2277 10.92%
2016-12-30 0 20 1.190 1.160 1.240 2,040,180 1.141 1.113 1.189 1.094 1.247 1,818,100 1.1221 -0.83%
2016-11-30 0 22 1.200 1.160 1.280 2,976,380 1.151 1.113 1.228 1.036 1.228 2,662,516 1.1179 0.00%
2016-10-31 0 19 1.200 1.090 1.200 551,260 1.151 1.046 1.151 1.007 1.228 473,290 1.1647 -1.64%
2016-09-30 0 21 1.220 1.150 1.280 934,280 1.170 1.103 1.228 1.074 1.228 821,481 1.1373 5.17%
2016-08-31 0 22 1.160 1.040 1.200 897,920 1.113 0.998 1.151 0.930 1.113 898,625 0.9992 16.00%
2016-07-29 0 20 1.000 0.970 1.030 440,320 0.959 0.930 0.988 0.921 1.007 458,695 0.9599 -1.96%
2016-06-30 0 21 1.020 1.020 1.070 461,480 0.978 0.978 1.026 0.863 1.084 452,440 1.0200 -1.92%
2016-05-31 0 21 1.040 1.020 1.090 161,600 0.998 0.978 1.046 0.978 1.056 160,456 1.0071 -3.81%
2016-04-29 0 20 1.110 1.080 1.160 132,420 1.037 1.009 1.084 1.000 1.037 128,428 1.0311 0.00%
2016-03-31 0 21 1.110 1.100 1.200 1,369,660 1.037 1.028 1.121 1.000 1.149 1,262,878 1.0846 -0.89%
2016-02-29 0 18 1.120 1.070 1.120 579,660 1.046 1.000 1.046 0.878 1.056 577,927 1.0030 13.13%
2016-01-29 0 20 0.990 0.990 1.010 693,000 0.925 0.925 0.944 0.888 1.018 723,479 0.9579 -8.33%
2015-12-31 0 22 1.080 1.070 1.180 546,560 1.009 1.000 1.103 0.981 1.065 530,837 1.0296 -0.92%
2015-11-30 0 21 1.090 1.090 1.120 926,740 1.018 1.018 1.046 0.925 1.196 907,560 1.0211 9.00%
2015-10-30 0 20 1.000 1.000 1.090 439,640 0.934 0.934 1.018 0.934 1.046 451,639 0.9734 -10.71%
2015-09-30 0 20 1.120 1.050 1.120 701,220 1.046 0.981 1.046 0.869 1.056 697,793 1.0049 8.74%
2015-08-31 0 21 1.030 1.000 1.050 3,769,340 0.962 0.934 0.981 0.747 1.355 4,265,958 0.8836 -23.70%
2015-07-31 0 22 1.350 1.290 1.350 7,138,920 1.261 1.205 1.261 0.813 1.430 6,575,526 1.0857 -11.76%
2015-06-30 0 22 1.530 1.500 1.610 10,850,000 1.430 1.402 1.504 1.317 1.878 6,888,034 1.5752 -9.47%
2015-05-29 0 19 1.690 1.620 1.690 15,701,280 1.579 1.514 1.579 1.185 1.644 10,703,842 1.4669 23.71%
2015-04-30 0 19 1.400 1.380 1.400 5,811,880 1.276 1.258 1.276 1.030 1.413 4,556,211 1.2756 15.70%
2015-03-31 0 22 1.210 1.180 1.220 4,112,960 1.103 1.076 1.112 0.957 1.267 3,766,497 1.0920 7.08%
2015-02-27 0 18 1.130 1.110 1.190 874,500 1.030 1.012 1.085 1.012 1.131 833,587 1.0491 0.00%
2015-01-30 0 21 1.130 1.130 1.150 3,619,090 1.030 1.030 1.048 0.966 1.213 3,368,350 1.0744 -16.30%
2014-12-31 0 21 1.350 1.310 1.350 50,340,120 1.231 1.194 1.231 1.094 1.823 36,539,628 1.3777 -20.12%
2014-11-28 0 20 1.690 1.680 1.690 51,692,140 1.541 1.532 1.541 0.966 1.796 34,859,292 1.4829 55.05%
2014-10-31 0 21 1.090 1.070 1.100 3,255,820 0.994 0.976 1.003 0.948 1.021 3,334,348 0.9764 2.83%
2014-09-30 0 21 1.060 1.040 1.070 6,483,120 0.966 0.948 0.976 0.930 1.030 6,541,464 0.9911 -4.50%
2014-08-29 0 21 1.110 1.110 1.150 2,453,290 1.012 1.012 1.048 0.930 1.213 2,273,718 1.0790 4.72%
2014-07-31 0 22 1.060 1.060 1.100 1,927,260 0.966 0.966 1.003 0.912 1.067 1,998,415 0.9644 -0.93%
2014-06-30 0 20 1.070 1.000 1.100 121,360 0.976 0.912 1.003 0.976 0.985 122,844 0.9879 -1.83%
2014-05-30 0 20 1.090 1.070 1.180 272,480 0.994 0.976 1.076 0.967 1.002 272,520 0.9999 -4.16%
2014-04-30 0 20 1.190 1.150 1.190 2,763,160 1.037 1.002 1.037 0.993 1.037 2,742,773 1.0074 3.48%
2014-03-31 0 21 1.150 1.150 1.180 2,482,620 1.002 1.002 1.028 0.976 1.072 2,448,987 1.0137 -4.17%
2014-02-28 0 19 1.200 1.150 1.210 237,680 1.046 1.002 1.054 0.967 1.089 229,521 1.0355 3.45%
2014-01-30 0 21 1.160 1.050 1.250 1,047,260 1.011 0.915 1.089 0.993 1.194 968,578 1.0812 -0.85%
2013-12-31 0 20 1.170 1.170 1.230 837,040 1.020 1.020 1.072 0.959 1.020 823,980 1.0159 0.00%
2013-11-29 0 21 1.170 1.140 1.170 2,209,260 1.020 0.993 1.020 0.993 1.098 2,116,182 1.0440 -6.40%
2013-10-31 0 21 1.250 1.200 1.260 120,940 1.089 1.046 1.098 1.098 1.098 110,170 1.0978 3.31%
2013-09-30 0 20 1.210 1.210 1.240 646,140 1.054 1.054 1.081 0.985 1.081 617,411 1.0465 -1.63%
2013-08-30 0 21 1.230 1.170 1.280 969,080 1.072 1.020 1.115 1.037 1.072 904,312 1.0716 3.36%
2013-07-31 0 22 1.190 1.140 1.280 169,280 1.037 0.993 1.115 0.967 1.063 167,550 1.0103 -0.83%
2013-06-28 0 19 1.200 1.150 1.290 305,140 1.046 1.002 1.124 1.046 1.089 284,606 1.0721 -4.00%
2013-05-31 0 21 1.250 1.250 1.420 3,838,220 1.089 1.089 1.237 0.986 1.089 3,641,941 1.0539 1.87%
2013-04-30 0 20 1.280 1.220 1.300 2,413,840 1.069 1.019 1.086 0.994 1.069 2,327,103 1.0373 3.23%
2013-03-28 0 20 1.240 1.160 1.260 3,262,440 1.036 0.969 1.053 0.969 1.136 3,287,153 0.9925 -2.36%
2013-02-28 0 17 1.270 1.270 1.290 1,110,760 1.061 1.061 1.078 0.994 1.128 1,077,363 1.0310 1.60%
2013-01-31 0 22 1.250 1.250 1.300 1,795,200 1.044 1.044 1.086 0.986 1.111 1,711,810 1.0487 0.00%
2012-12-31 0 19 1.250 1.200 1.260 150,240 1.044 1.002 1.053 1.028 1.153 141,254 1.0636 1.63%
2012-11-30 0 22 1.230 1.170 1.250 2,629,540 1.028 0.977 1.044 1.028 1.069 2,477,934 1.0612 1.65%
2012-10-31 0 20 1.210 1.210 1.290 6,645,480 1.011 1.011 1.078 0.969 1.086 6,480,935 1.0254 -6.92%
2012-09-28 0 20 1.300 1.220 1.350 9,965,840 1.086 1.019 1.128 0.969 1.086 9,552,616 1.0433 4.84%
2012-08-31 0 23 1.240 1.240 1.290 5,416,600 1.036 1.036 1.078 1.002 1.053 5,149,794 1.0518 -1.59%
2012-07-31 0 21 1.260 1.240 1.280 1,827,140 1.053 1.036 1.069 0.961 1.153 1,704,627 1.0719 -1.56%
2012-06-29 0 21 1.280 1.200 1.320 3,229,820 1.069 1.002 1.103 0.986 1.111 3,145,899 1.0267 7.56%
2012-05-31 0 22 1.190 1.170 1.350 2,004,000 0.994 0.977 1.128 0.986 1.119 1,884,455 1.0634 -0.73%
2012-04-30 0 18 1.280 1.180 1.390 1,545,260 1.001 0.923 1.088 0.986 1.095 1,469,868 1.0513 -7.91%
2012-03-30 0 22 1.390 1.340 1.390 2,408,460 1.088 1.048 1.088 0.908 1.095 2,461,709 0.9784 13.01%
2012-02-29 0 21 1.230 1.230 1.280 3,801,140 0.962 0.962 1.001 0.900 1.001 4,084,955 0.9305 2.50%
2012-01-31 0 18 1.200 1.150 1.280 488,120 0.939 0.900 1.001 0.900 1.009 518,927 0.9406 -2.44%
2011-12-30 0 20 1.230 1.220 1.260 4,762,460 0.962 0.955 0.986 0.962 1.088 4,642,226 1.0259 -7.52%
2011-11-30 0 22 1.330 1.260 1.340 6,653,920 1.041 0.986 1.048 0.955 1.088 6,452,081 1.0313 0.76%
2011-10-31 0 20 1.320 1.280 1.400 3,641,560 1.033 1.001 1.095 0.978 1.142 3,548,133 1.0263 -11.41%
2011-09-30 0 20 1.490 1.350 1.490 3,661,740 1.166 1.056 1.166 0.900 1.244 3,082,888 1.1878 2.05%
2011-08-31 0 23 1.460 1.460 1.490 5,092,460 1.142 1.142 1.166 1.095 1.400 3,888,120 1.3097 -18.44%
2011-07-29 0 20 1.790 1.790 1.800 7,123,820 1.400 1.400 1.408 1.361 1.447 5,112,584 1.3934 -1.65%
2011-06-30 0 21 1.820 1.810 1.860 3,718,440 1.424 1.416 1.455 1.346 1.502 2,620,199 1.4191 -6.19%
2011-05-31 0 20 1.940 1.910 1.940 5,097,875 1.518 1.494 1.518 1.416 1.526 3,445,268 1.4797 2.56%
2011-04-29 0 18 1.970 1.950 1.990 16,760,110 1.480 1.465 1.495 1.270 1.510 11,650,620 1.4386 13.87%
2011-03-31 0 23 1.730 1.720 1.740 4,089,410 1.300 1.292 1.307 1.142 1.315 3,257,249 1.2555 8.12%
2011-02-28 0 18 1.600 1.520 1.600 1,663,840 1.202 1.142 1.202 1.187 1.277 1,355,079 1.2279 -4.76%
2011-01-31 0 21 1.680 1.610 1.680 10,146,640 1.262 1.210 1.262 1.194 1.367 7,813,669 1.2986 0.60%
2010-12-31 0 22 1.670 1.660 1.690 13,502,840 1.255 1.247 1.270 1.247 1.390 10,297,538 1.3113 -8.24%
2010-11-30 0 22 1.820 1.800 1.820 33,010,060 1.367 1.352 1.367 1.307 1.457 23,970,794 1.3771 -0.55%
2010-10-29 0 20 1.830 1.800 1.830 52,134,500 1.375 1.352 1.375 1.232 1.405 39,994,806 1.3035 7.02%
2010-09-30 0 21 1.710 1.680 1.720 6,007,040 1.285 1.262 1.292 1.202 1.352 4,672,228 1.2857 -0.58%
2010-08-31 0 22 1.720 1.720 1.760 8,614,760 1.292 1.292 1.322 1.277 1.390 6,527,808 1.3197 -1.15%
2010-07-30 0 21 1.740 1.740 1.760 5,395,300 1.307 1.307 1.322 1.232 1.412 4,097,185 1.3168 2.35%
2010-06-30 0 21 1.700 1.710 1.730 10,424,280 1.277 1.285 1.300 1.157 1.375 8,125,151 1.2830 6.92%
2010-05-31 0 20 1.590 1.590 1.610 33,477,020 1.194 1.194 1.210 1.097 1.367 26,949,838 1.2422 -13.11%
2010-04-30 0 19 1.830 1.830 1.840 47,776,680 1.375 1.375 1.382 1.240 1.540 34,513,257 1.3843 2.81%
2010-03-31 0 23 1.780 1.760 1.790 16,921,180 1.337 1.322 1.345 1.240 1.390 12,837,313 1.3181 1.71%
2010-02-26 0 18 1.750 1.700 1.750 8,638,800 1.315 1.277 1.315 1.164 1.322 6,820,655 1.2666 3.55%
2010-01-29 0 20 1.690 1.690 1.710 62,537,300 1.270 1.270 1.285 1.247 1.465 45,576,189 1.3721 0.60%
2009-12-31 0 19 1.680 1.660 1.680 315,795,190 1.262 1.247 1.262 1.232 1.690 212,583,723 1.4855

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top