China Wood International Holding Co., Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08248  2009-12-16  2011-06-02  2011-06-03
HK Main 01822  2011-06-03    
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 0.150 0.119 0.152 764,661 0.150 0.119 0.152 0.144 0.173 4,899,700 0.1561 -8.54%
2025-11-28 0 20 0.164 0.160 0.165 2,810,023 0.164 0.160 0.165 0.134 0.174 17,587,080 0.1598 10.81%
2025-10-31 0 20 0.148 0.132 0.148 5,962,063 0.148 0.132 0.148 0.111 0.188 41,395,614 0.1440 -5.73%
2025-09-30 0 22 0.157 0.155 0.163 1,396,718 0.157 0.155 0.163 0.151 0.200 8,244,360 0.1694 -13.74%
2025-08-29 0 21 0.182 0.167 0.182 2,409,222 0.182 0.167 0.182 0.128 0.220 14,710,088 0.1638 30.94%
2025-07-31 0 22 0.139 0.130 0.149 4,288,466 0.139 0.130 0.149 0.116 0.151 32,154,840 0.1334 -10.90%
2025-06-30 0 21 0.156 0.153 0.160 1,794,760 0.156 0.153 0.160 0.120 0.180 12,114,589 0.1481 27.87%
2025-05-30 0 20 0.122 0.118 0.123 1,077,677 0.122 0.118 0.123 0.112 0.143 9,156,900 0.1177 -4.69%
2025-04-30 0 19 0.128 0.121 0.128 3,083,549 0.128 0.121 0.128 0.105 0.165 22,893,436 0.1347 -16.34%
2025-03-31 0 21 0.153 0.146 0.154 9,327,377 0.153 0.146 0.154 0.140 0.395 48,477,453 0.1924 -49.84%
2025-02-28 0 20 0.305 0.250 0.305 1,060,867 0.305 0.250 0.305 0.181 0.320 4,832,491 0.2195 20.70%
2025-01-28 0 19 0.350 0.270 0.350 2,746,258 0.253 0.195 0.253 0.117 0.361 19,790,756 0.1388 50.86%
2024-12-31 0 20 0.232 0.230 0.270 1,239,836 0.168 0.166 0.195 0.129 0.168 8,038,587 0.1542 18.37%
2024-11-29 0 21 0.196 0.192 0.219 1,281,772 0.142 0.139 0.158 0.111 0.267 7,430,126 0.1725 -37.78%
2024-10-31 0 21 0.315 0.290 0.315 2,010,617 0.227 0.209 0.227 0.178 0.303 8,984,155 0.2238 -3.08%
2024-09-30 0 19 0.325 0.280 0.345 205,385 0.235 0.202 0.249 0.188 0.235 971,884 0.2113 -15.58%
2024-08-30 0 22 0.385 0.320 0.440 288,796 0.278 0.231 0.318 0.184 0.343 1,279,952 0.2256 0.00%
2024-07-31 0 22 0.385 - 0.475 104,463 0.278 - 0.343 0.224 0.332 397,022 0.2631 -16.30%
2024-06-28 0 19 0.460 0.410 0.470 438,244 0.332 0.296 0.339 0.296 0.412 1,284,889 0.3411 -6.12%
2024-05-31 0 21 0.049 0.047 0.050 4,819,368 0.354 0.339 0.361 0.332 0.563 11,400,000 0.4228 -14.04%
2024-04-30 2 20 0.057 0.051 0.057 34,877,641 0.412 0.368 0.412 0.375 1.588 50,836,939 0.6861 62.86%
2024-03-28 0 20 0.035 0.031 0.043 333,117 0.253 0.224 0.310 0.195 0.318 1,367,618 0.2436 -20.45%
2024-02-29 0 19 0.044 0.041 0.044 670,009 0.318 0.296 0.318 0.173 0.455 2,147,126 0.3120 57.14%
2024-01-31 0 22 0.028 0.025 0.028 48,803 0.202 0.181 0.202 0.238 0.260 193,213 0.2526 -22.22%
2023-12-29 0 19 0.036 0.033 0.037 119,492 0.260 0.238 0.267 0.238 0.347 439,695 0.2718 0.00%
2023-11-30 0 22 0.036 0.033 0.036 1,097,959 0.260 0.238 0.260 0.231 0.390 4,315,028 0.2545 -14.29%
2023-10-31 0 20 0.042 0.042 0.050 275,006 0.303 0.303 0.361 0.296 0.635 706,994 0.3890 -48.15%
2023-09-29 0 19 0.081 0.075 0.096 50,390 0.585 0.542 0.693 0.513 0.643 90,235 0.5584 -3.57%
2023-08-31 0 23 0.084 0.083 0.089 353,423 0.606 0.599 0.643 0.556 0.924 482,688 0.7322 -6.67%
2023-07-31 0 20 0.090 0.090 0.097 243,514 0.650 0.650 0.700 0.462 0.643 418,629 0.5817 18.42%
2023-06-30 0 21 0.076 0.075 0.076 472,126 0.549 0.542 0.549 0.448 0.758 815,263 0.5791 1.33%
2023-05-31 11 21 0.075 0.065 0.075 632,532 0.542 0.469 0.542 0.455 0.736 1,040,935 0.6077 15.38%
2023-04-28 17 17 - - - 0 0.469 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.469 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.469 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.469 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.469 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.469 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.469 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.469 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.469 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.469 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.469 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.469 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.469 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.469 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.469 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.469 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.469 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.469 - - - - 0 - 0.00%
2021-10-29 6 18 - - - 507,966 0.469 - - 0.397 0.686 968,421 0.5245 4.84%
2021-09-30 0 21 0.062 0.060 0.063 2,736,702 0.448 0.433 0.455 0.383 0.852 4,841,337 0.5653 1.64%
2021-08-31 0 22 0.061 0.060 0.061 434,916 0.440 0.433 0.440 0.325 0.462 1,101,032 0.3950 24.49%
2021-07-30 0 21 0.049 0.043 0.050 247,537 0.354 0.310 0.361 0.325 0.505 700,762 0.3532 -2.00%
2021-06-30 0 21 0.050 0.050 0.053 270,826 0.361 0.361 0.383 0.325 0.397 781,163 0.3467 -7.41%
2021-05-31 0 20 0.054 0.048 0.053 810,540 0.390 0.347 0.383 0.310 0.433 2,296,607 0.3529 0.00%
2021-04-30 0 19 0.054 0.050 0.056 882,503 0.390 0.361 0.404 0.361 0.693 2,135,693 0.4132 -40.66%
2021-03-31 0 23 0.091 0.088 0.096 563,730 0.657 0.635 0.693 0.635 0.895 749,107 0.7525 -14.15%
2021-02-26 0 18 0.106 0.106 0.112 1,035,614 0.765 0.765 0.809 0.621 0.895 1,384,612 0.7479 -12.40%
2021-01-29 0 20 0.121 0.105 0.120 678,758 0.874 0.758 0.866 0.722 0.939 817,202 0.8306 -11.03%
2020-12-31 0 22 0.136 0.120 0.136 1,666,868 0.982 0.866 0.982 0.874 1.155 1,673,373 0.9961 0.00%
2020-11-30 0 21 0.136 0.121 0.136 2,114,543 0.982 0.874 0.982 0.852 1.336 2,190,533 0.9653 -2.86%
2020-10-30 0 18 0.140 0.132 0.140 1,451,228 1.011 0.953 1.011 0.903 1.300 1,387,261 1.0461 -6.67%
2020-09-30 0 22 0.150 0.133 0.155 1,662,282 1.083 0.960 1.119 0.751 1.300 1,632,701 1.0181 20.00%
2020-08-31 0 21 0.125 0.125 0.147 493,190 0.903 0.903 1.061 0.874 1.227 498,643 0.9891 -14.97%
2020-07-31 0 22 0.147 0.146 0.168 5,787,719 1.061 1.054 1.213 0.866 2.383 4,244,470 1.3636 4.26%
2020-06-30 0 21 0.141 0.141 0.149 770,624 1.018 1.018 1.076 0.903 1.444 686,877 1.1219 -29.50%
2020-05-29 0 20 0.010 - 0.010 127,610 1.444 - 1.444 1.444 1.444 88,850 1.4362 0.00%
2020-04-29 0 19 0.010 - 0.010 207,190 1.444 - 1.444 1.444 1.588 144,321 1.4356 0.00%
2020-03-31 0 22 0.010 - 0.010 922,830 1.444 - 1.444 1.444 1.588 629,086 1.4669 0.00%
2020-02-28 0 20 0.010 - 0.010 2,835,240 1.444 - 1.444 1.444 1.733 1,849,266 1.5332 -9.09%
2020-01-31 0 20 0.011 0.011 0.012 2,052,240 1.588 1.588 1.733 1.588 2.166 1,104,432 1.8582 -15.38%
2019-12-31 0 20 0.013 0.012 0.013 2,056,715 1.877 1.733 1.877 1.588 2.166 1,128,508 1.8225 0.00%
2019-11-29 0 21 0.013 0.013 0.014 6,934,254 1.877 1.877 2.022 1.877 3.321 3,111,385 2.2287 -27.78%
2019-10-31 0 21 0.018 0.017 0.018 6,785,115 2.599 2.455 2.599 2.166 4.043 2,224,758 3.0498 -37.93%
2019-09-30 0 21 0.029 0.028 0.029 18,402,980 4.188 4.043 4.188 3.466 4.910 4,573,753 4.0236 16.00%
2019-08-30 0 22 0.025 0.024 0.025 27,335,170 3.610 3.466 3.610 3.321 6.065 6,307,341 4.3339 -35.90%
2019-07-31 0 22 0.039 0.039 0.040 157,625,735 5.632 5.632 5.776 2.166 9.675 31,438,296 5.0138 69.57%
2019-06-28 0 19 0.023 0.023 0.024 3,421,217 3.321 3.321 3.466 2.599 5.487 958,328 3.5700 -42.50%
2019-05-31 0 21 0.040 0.034 0.040 607,330 5.776 4.910 5.776 4.476 6.931 107,965 5.6252 -9.09%
2019-04-30 0 19 0.044 0.043 0.044 1,567,170 6.354 6.209 6.354 5.776 7.220 240,374 6.5197 -2.22%
2019-03-29 0 21 0.045 0.045 0.047 5,037,818 6.498 6.498 6.787 5.487 8.375 764,931 6.5860 -4.26%
2019-02-28 0 17 0.047 0.046 0.047 5,869,815 6.787 6.642 6.787 4.910 8.664 931,821 6.2993 30.56%
2019-01-31 0 22 0.036 0.034 0.036 24,692,868 5.198 4.910 5.198 2.022 15.88 5,822,130 4.2412 -67.27%
2018-12-31 0 19 0.110 0.100 0.110 23,029,350 15.88 14.44 15.88 13.00 27.29 961,946 23.940 -35.29%
2018-11-30 0 22 0.170 0.159 0.170 1,564,040 24.55 22.96 24.55 23.39 31.48 58,102 26.919 -2.86%
2018-10-31 0 21 0.175 0.160 0.175 5,209,013 25.27 23.10 25.27 17.47 34.66 187,064 27.846 -15.46%
2018-09-28 0 19 0.207 0.201 0.221 58,292,755 29.89 29.02 31.91 29.17 38.99 1,616,517 36.061 -14.11%
2018-08-31 0 23 0.241 0.241 0.260 40,869,056 34.80 34.80 37.54 31.48 49.10 1,176,298 34.744 -10.74%
2018-07-31 0 21 0.270 0.265 0.270 20,348,200 38.99 38.27 38.99 38.99 47.65 486,357 41.838 -8.47%
2018-06-29 0 20 0.295 0.295 0.300 49,448,210 42.60 42.60 43.32 41.88 54.87 1,015,935 48.673 -11.94%
2018-05-31 0 21 0.335 0.335 0.340 144,622,528 48.37 48.37 49.10 44.76 60.65 2,759,675 52.406 -6.94%
2018-04-30 0 19 0.360 0.355 0.360 142,279,025 51.98 51.26 51.98 25.27 56.32 3,252,084 43.750 96.72%
2018-03-29 0 21 0.183 0.180 0.183 2,021,698 26.43 25.99 26.43 25.41 33.07 69,169 29.228 -14.88%
2018-02-28 0 18 0.215 0.215 0.229 3,045,259 31.05 31.05 33.07 30.47 34.94 93,581 32.541 -10.79%
2018-01-31 0 22 0.241 0.241 0.250 4,920,382 34.80 34.80 36.10 33.93 44.04 133,279 36.918 -18.31%
2017-12-29 0 19 0.295 0.290 0.295 10,630,355 42.60 41.88 42.60 33.93 46.21 272,697 38.982 15.69%
2017-11-30 0 22 0.255 0.255 0.260 22,970,090 36.82 36.82 37.54 35.52 44.04 577,812 39.754 2.00%
2017-10-31 0 20 0.250 0.247 0.255 8,737,115 36.10 35.67 36.82 35.38 43.32 226,143 38.635 -12.28%
2017-09-29 0 21 0.285 0.285 0.290 20,500,485 41.15 41.15 41.88 38.99 46.93 468,646 43.744 -8.06%
2017-08-31 0 22 0.310 0.305 0.320 28,904,450 44.76 44.04 46.21 32.20 46.93 713,303 40.522 40.27%
2017-07-31 0 21 0.221 0.220 0.225 7,486,440 31.91 31.77 32.49 29.17 39.71 227,175 32.955 -10.53%
2017-06-30 0 22 0.247 0.245 0.255 47,712,838 35.67 35.38 36.82 33.65 38.99 1,314,265 36.304 -3.14%
2017-05-31 0 20 0.255 0.255 0.260 43,306,801 36.82 36.82 37.54 36.82 47.65 995,180 43.517 -12.07%
2017-04-28 0 17 0.290 0.285 0.290 21,351,120 41.88 41.15 41.88 35.96 42.60 543,407 39.291 3.57%
2017-03-31 0 23 0.280 0.275 0.280 48,098,200 40.43 39.71 40.43 38.99 45.49 1,179,709 40.771 0.00%
2017-02-28 0 20 0.280 0.280 0.285 9,340,920 40.43 40.43 41.15 38.99 44.04 226,652 41.213 -3.45%
2017-01-27 0 19 0.290 0.290 0.295 22,540,500 41.88 41.88 42.60 41.15 51.98 514,058 43.848 -17.14%
2016-12-30 0 20 0.350 0.340 0.350 66,369,315 50.54 49.10 50.54 35.23 51.98 1,466,852 45.246 6.06%
2016-11-30 0 22 0.330 0.325 0.330 36,315,445 47.65 46.93 47.65 44.76 57.76 706,960 51.368 -13.16%
2016-10-31 0 19 0.380 0.380 0.385 50,284,406 54.87 54.87 55.59 52.71 60.65 897,684 56.016 -7.32%
2016-09-30 0 21 0.410 0.405 0.410 95,728,056 59.20 58.48 59.20 41.88 61.37 1,806,298 52.997 30.16%
2016-08-31 0 22 0.315 0.310 0.315 29,620,275 45.49 44.76 45.49 36.10 45.49 689,647 42.950 21.15%
2016-07-29 0 20 0.260 0.255 0.260 9,736,032 37.54 36.82 37.54 37.54 41.88 243,013 40.064 -5.45%
2016-06-30 0 21 0.275 0.270 0.275 27,720,365 39.71 38.99 39.71 37.54 48.37 641,195 43.232 -3.51%
2016-05-31 0 21 0.285 0.280 0.285 13,987,485 41.15 40.43 41.15 38.27 44.76 331,717 42.167 -5.00%
2016-04-29 0 20 0.300 0.295 0.300 62,384,077 43.32 42.60 43.32 41.15 51.98 1,385,674 45.021 0.00%
2016-03-31 0 21 0.300 0.295 0.300 112,468,350 43.32 42.60 43.32 31.62 45.49 2,921,641 38.495 34.53%
2016-02-29 0 18 0.223 0.216 0.222 29,383,740 32.20 31.19 32.06 27.72 33.07 937,050 31.358 1.83%
2016-01-29 0 20 0.219 0.212 0.220 15,373,729 31.62 30.61 31.77 29.31 36.10 470,596 32.669 -8.75%
2015-12-31 0 22 0.240 0.236 0.242 76,622,700 34.66 34.08 34.94 31.77 35.96 2,272,992 33.710 4.35%
2015-11-30 0 21 0.230 0.224 0.230 62,392,830 33.21 32.35 33.21 29.60 37.54 1,877,251 33.236 -11.54%
2015-10-30 0 20 0.260 0.260 0.265 58,698,373 37.54 37.54 38.27 34.66 42.60 1,558,428 37.665 -7.14%
2015-09-30 0 20 0.280 0.275 0.280 16,841,097 40.43 39.71 40.43 35.38 45.49 416,700 40.415 3.70%
2015-08-31 0 21 0.270 0.270 0.275 35,958,215 38.99 38.99 39.71 36.82 54.87 769,806 46.711 -28.00%
2015-07-31 2 22 0.375 0.360 0.380 143,241,080 54.15 51.98 54.87 31.77 64.26 2,806,503 51.039 -3.85%
2015-06-30 0 22 0.390 0.375 0.390 350,978,647 56.32 54.15 56.32 47.65 90.97 5,030,578 69.769 -32.76%
2015-05-29 0 19 0.580 0.570 0.580 740,377,119 83.75 82.31 83.75 51.26 101.1 10,639,997 69.584 28.89%
2015-04-30 0 19 0.450 0.450 0.460 213,177,160 64.98 64.98 66.42 51.98 88.08 3,252,105 65.551 21.62%
2015-03-31 0 22 0.370 0.365 0.375 82,792,480 53.43 52.71 54.15 36.10 54.15 1,816,267 45.584 39.62%
2015-02-27 0 18 0.265 0.265 0.275 5,098,800 38.27 38.27 39.71 35.52 38.99 137,742 37.017 1.92%
2015-01-30 0 21 0.260 0.255 0.260 16,975,850 37.54 36.82 37.54 34.66 45.49 426,202 39.831 -17.46%
2014-12-31 0 21 0.315 0.310 0.315 41,218,370 45.49 44.76 45.49 42.60 55.59 837,690 49.205 -10.00%
2014-11-28 0 20 0.350 0.345 0.350 113,091,205 50.54 49.82 50.54 44.04 56.32 2,222,181 50.892 7.69%
2014-10-31 0 21 0.325 0.320 0.325 41,797,520 46.93 46.21 46.93 35.38 47.65 1,040,173 40.183 20.37%
2014-09-30 0 21 0.270 0.270 0.275 246,226,275 38.99 38.99 39.71 33.21 61.37 5,662,250 43.486 8.43%
2014-08-29 0 21 0.249 0.246 0.249 117,157,500 35.96 35.52 35.96 25.85 38.27 3,686,907 31.777 31.05%
2014-07-31 0 22 0.190 0.189 0.190 64,821,806 27.44 27.29 27.44 24.84 33.50 2,299,217 28.193 -1.04%
2014-06-30 0 20 0.192 0.187 0.192 73,791,040 27.72 27.00 27.72 24.84 29.17 2,778,937 26.554 -2.04%
2014-05-30 4 20 0.196 0.194 0.196 154,892,302 28.30 28.01 28.30 23.10 31.62 5,863,612 26.416 8.89%
2014-04-30 4 20 - - - 28,896,409 25.99 - - 16.32 26.14 1,416,087 20.406 50.00%
2014-03-31 0 21 0.120 0.118 0.120 9,053,712 17.33 17.04 17.33 14.01 18.77 553,982 16.343 11.11%
2014-02-28 0 19 0.108 0.108 0.112 18,339,621 15.60 15.60 16.17 13.28 18.05 1,113,830 16.465 5.88%
2014-01-30 0 21 0.102 0.104 0.105 61,406,214 14.73 15.02 15.16 9.964 23.10 3,724,710 16.486 7.37%
2013-12-31 0 20 0.095 0.095 0.098 4,236,664 13.72 13.72 14.15 11.70 15.16 325,431 13.019 3.62%
2013-11-29 1 21 0.138 0.133 0.138 4,890,290 13.24 12.76 13.24 12.57 20.62 328,468 14.888 -34.29%
2013-10-31 0 21 0.210 0.210 0.212 4,307,064 20.15 20.15 20.34 17.65 22.06 222,448 19.362 9.95%
2013-09-30 0 20 0.191 0.186 0.191 12,506,830 18.32 17.84 18.32 16.31 21.78 649,119 19.267 3.24%
2013-08-30 0 21 0.185 0.185 0.188 22,727,950 17.75 17.75 18.03 14.20 26.38 1,133,195 20.057 12.80%
2013-07-31 0 22 0.164 0.154 0.164 399,482 15.73 14.77 15.73 13.53 16.79 27,755 14.393 1.86%
2013-06-28 0 19 0.161 0.138 0.161 2,120,315 15.44 13.24 15.44 13.24 16.79 138,643 15.293 7.33%
2013-05-31 0 21 0.150 0.142 0.150 1,299,549 14.39 13.62 14.39 12.09 16.02 96,638 13.448 15.38%
2013-04-30 0 20 0.130 0.125 0.133 163,325 12.47 11.99 12.76 11.61 12.47 13,395 12.193 3.17%
2013-03-28 0 20 0.126 0.126 0.135 2,514,615 12.09 12.09 12.95 11.51 14.39 194,699 12.915 -8.03%
2013-02-28 0 17 0.137 0.134 0.137 3,257,490 13.14 12.85 13.14 12.28 16.27 238,035 13.685 -16.51%
2013-01-31 0 22 0.178 0.177 0.178 1,519,395 15.74 15.65 15.74 15.30 19.72 92,841 16.366 1.71%
2012-12-31 0 19 0.175 0.175 0.180 411,370 15.48 15.48 15.92 14.94 17.51 26,235 15.680 -7.89%
2012-11-30 0 22 0.190 0.189 0.195 627,715 16.80 16.71 17.24 16.80 21.31 33,981 18.472 -25.49%
2012-10-31 0 20 0.255 0.232 0.255 1,260,495 22.55 20.52 22.55 15.92 25.64 59,368 21.232 37.84%
2012-09-28 0 20 0.185 0.178 0.185 172,998 16.36 15.74 16.36 15.12 16.89 10,526 16.435 -3.14%
2012-08-31 0 23 0.191 0.182 0.231 260,805 16.89 16.09 20.43 16.45 17.86 14,927 17.472 -3.54%
2012-07-31 0 21 0.198 0.195 0.198 313,605 17.51 17.24 17.51 16.01 20.87 17,189 18.245 -19.18%
2012-06-29 0 21 0.245 0.232 0.245 1,085,620 21.67 20.52 21.67 19.90 26.09 49,756 21.819 -14.04%
2012-05-31 0 22 0.285 0.265 0.295 613,725 25.20 23.43 26.09 23.88 26.97 23,860 25.721 -5.00%
2012-04-30 0 18 0.300 0.290 0.300 1,226,575 26.53 25.64 26.53 22.99 29.18 45,120 27.185 0.00%
2012-03-30 0 22 0.300 0.300 0.305 2,187,525 26.53 26.53 26.97 26.09 30.51 77,631 28.178 -7.69%
2012-02-29 0 21 0.325 0.320 0.330 3,454,000 28.74 28.30 29.18 25.64 29.18 124,165 27.818 4.84%
2012-01-31 0 18 0.310 0.300 0.310 627,400 27.41 26.53 27.41 23.88 28.74 23,125 27.130 5.08%
2011-12-30 0 20 0.295 0.285 0.300 396,400 26.09 25.20 26.53 25.20 30.51 14,757 26.861 -13.24%
2011-11-30 0 22 0.340 0.290 0.340 596,650 30.07 25.64 30.07 27.86 30.95 20,298 29.394 4.62%
2011-10-31 0 20 0.325 0.310 0.350 1,535,075 28.74 27.41 30.95 22.11 33.16 58,011 26.462 18.18%
2011-09-30 0 20 0.275 0.270 0.285 2,398,725 24.32 23.88 25.20 23.88 31.84 87,978 27.265 -20.29%
2011-08-31 0 23 0.345 0.330 0.350 10,270,739 30.51 29.18 30.95 28.30 39.79 291,879 35.188 -17.86%
2011-07-29 0 20 0.420 0.410 0.420 2,389,825 37.14 36.26 37.14 33.60 38.03 68,189 35.047 5.00%
2011-06-30 0 21 0.400 0.395 0.400 7,863,300 35.37 34.93 35.37 34.05 40.24 212,991 36.918 -5.88%
2011-05-31 0 20 0.425 0.420 0.425 7,390,075 37.58 37.14 37.58 35.37 39.79 198,178 37.290 -2.30%
2011-04-29 0 18 0.435 0.435 0.440 9,791,375 38.47 38.47 38.91 34.97 41.08 254,774 38.432 7.33%
2011-03-31 0 23 0.410 0.400 0.410 8,450,825 35.84 34.97 35.84 34.53 38.90 229,310 36.853 2.50%
2011-02-28 0 18 0.400 0.400 0.410 3,065,190 34.97 34.97 35.84 34.09 38.03 85,615 35.802 -5.88%
2011-01-31 0 21 0.425 0.410 0.425 8,079,375 37.15 35.84 37.15 34.97 41.52 214,839 37.607 1.19%
2010-12-31 0 22 0.420 0.420 0.425 8,050,645 36.71 36.71 37.15 32.34 37.15 235,465 34.190 12.00%
2010-11-30 0 22 0.375 0.370 0.375 12,056,575 32.78 32.34 32.78 32.34 38.46 339,818 35.479 -11.76%
2010-10-29 0 20 0.425 0.425 0.435 75,401,381 37.15 37.15 38.03 34.97 40.65 1,879,010 40.128 2.41%
2010-09-30 0 21 0.415 0.415 0.420 6,859,975 36.28 36.28 36.71 33.22 39.77 191,959 35.737 6.41%
2010-08-31 0 22 0.390 0.390 0.400 10,744,770 34.09 34.09 34.97 33.22 45.46 278,323 38.605 -17.89%
2010-07-30 0 21 0.475 0.465 0.480 3,120,020 41.52 40.65 41.96 36.28 43.27 78,397 39.798 5.56%
2010-06-30 0 21 0.450 0.445 0.455 7,915,950 39.34 38.90 39.77 35.84 44.58 196,421 40.301 -2.17%
2010-05-31 0 20 0.460 0.460 0.475 15,424,590 40.21 40.21 41.52 35.84 58.57 334,396 46.127 -29.23%
2010-04-30 0 19 0.650 0.650 0.660 45,844,900 56.82 56.82 57.69 52.05 62.46 803,292 57.071 5.64%
2010-03-31 0 23 0.620 0.610 0.620 121,166,390 53.79 52.92 53.79 45.98 70.27 2,014,891 60.135 14.81%
2010-02-26 0 18 0.540 0.540 0.550 14,536,925 46.85 46.85 47.71 42.51 52.05 307,946 47.206 0.00%
2010-01-29 0 20 0.540 0.530 0.540 79,585,675 46.85 45.98 46.85 45.11 72.00 1,221,796 65.138 -33.33%
2009-12-31 0 11 0.810 0.800 0.810 831,385,018 70.27 69.40 70.27 62.46 128.4 8,779,108 94.700

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top