MOBI Development Co., Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00947  2009-12-17    
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 0.137 0.127 0.138 494,375 0.137 0.127 0.138 0.130 0.159 3,555,300 0.1391 -7.43%
2025-11-28 0 20 0.148 0.142 0.152 399,157 0.148 0.142 0.152 0.131 0.171 2,735,400 0.1459 -6.33%
2025-10-31 0 20 0.158 0.158 0.162 966,319 0.158 0.158 0.162 0.148 0.187 6,006,300 0.1609 -9.20%
2025-09-30 0 22 0.174 0.174 0.188 4,077,843 0.174 0.174 0.188 0.136 0.212 23,035,900 0.1770 27.01%
2025-08-29 0 21 0.137 0.141 0.155 2,884,301 0.137 0.141 0.155 0.116 0.195 18,766,100 0.1537 19.13%
2025-07-31 0 22 0.115 0.114 0.120 601,963 0.115 0.114 0.120 0.102 0.126 5,180,400 0.1162 -4.17%
2025-06-30 0 21 0.120 0.120 0.122 353,539 0.120 0.120 0.122 0.110 0.123 3,032,100 0.1166 6.19%
2025-05-30 0 20 0.113 0.113 0.115 453,616 0.113 0.113 0.115 0.108 0.126 3,955,900 0.1147 -8.87%
2025-04-30 0 19 0.124 0.116 0.124 317,133 0.124 0.116 0.124 0.107 0.129 2,674,400 0.1186 0.00%
2025-03-31 0 21 0.124 0.124 0.129 331,114 0.124 0.124 0.129 0.122 0.136 2,578,400 0.1284 -6.77%
2025-02-28 0 20 0.133 0.127 0.133 612,138 0.133 0.127 0.133 0.120 0.140 4,669,800 0.1311 -1.48%
2025-01-28 0 19 0.135 0.127 0.135 383,175 0.135 0.127 0.135 0.127 0.144 2,815,900 0.1361 -6.90%
2024-12-31 0 20 0.145 0.136 0.145 579,848 0.145 0.136 0.145 0.131 0.147 4,219,900 0.1374 2.11%
2024-11-29 0 21 0.142 0.142 0.149 518,845 0.142 0.142 0.149 0.131 0.155 3,719,300 0.1395 -3.40%
2024-10-31 0 21 0.147 0.135 0.147 1,627,679 0.147 0.135 0.147 0.131 0.230 8,666,200 0.1878 -2.65%
2024-09-30 0 19 0.151 0.151 0.170 387,122 0.151 0.151 0.170 0.124 0.175 2,587,500 0.1496 11.03%
2024-08-30 0 22 0.136 0.136 0.148 169,351 0.136 0.136 0.148 0.116 0.142 1,312,900 0.1290 -2.86%
2024-07-31 0 22 0.140 0.134 0.140 150,333 0.140 0.134 0.140 0.132 0.167 987,600 0.1522 -9.68%
2024-06-28 0 19 0.155 0.148 0.168 206,384 0.155 0.148 0.168 0.144 0.170 1,392,300 0.1482 3.33%
2024-05-31 0 21 0.150 0.144 0.150 344,137 0.150 0.144 0.150 0.137 0.160 2,316,100 0.1486 0.00%
2024-04-30 0 20 0.150 0.136 0.150 304,541 0.150 0.136 0.150 0.131 0.161 2,165,100 0.1407 16.28%
2024-03-28 0 20 0.129 0.129 0.154 428,233 0.129 0.129 0.154 0.129 0.170 2,807,700 0.1525 -25.00%
2024-02-29 0 19 0.172 0.166 0.174 599,901 0.172 0.166 0.174 0.145 0.186 3,684,600 0.1628 -6.52%
2024-01-31 0 22 0.184 0.171 0.184 325,402 0.184 0.171 0.184 0.160 0.195 1,816,100 0.1792 -3.16%
2023-12-29 0 19 0.190 0.180 0.193 258,671 0.190 0.180 0.193 0.178 0.195 1,379,700 0.1875 1.06%
2023-11-30 0 22 0.188 0.182 0.189 1,313,836 0.188 0.182 0.189 0.177 0.270 6,423,800 0.2045 -12.56%
2023-10-31 0 20 0.215 0.203 0.218 829,324 0.215 0.203 0.218 0.191 0.270 3,757,700 0.2207 0.00%
2023-09-29 0 19 0.215 0.207 0.216 787,225 0.215 0.207 0.216 0.207 0.260 3,368,000 0.2337 -12.60%
2023-08-31 0 23 0.246 0.232 0.246 123,568 0.246 0.232 0.246 0.218 0.248 531,800 0.2324 11.82%
2023-07-31 0 20 0.220 0.219 0.230 761,610 0.220 0.219 0.230 0.206 0.295 3,107,900 0.2451 -3.93%
2023-06-30 0 21 0.229 0.228 0.249 362,644 0.229 0.228 0.249 0.191 0.255 1,715,000 0.2115 12.25%
2023-05-31 0 21 0.204 0.194 0.205 591,045 0.204 0.194 0.205 0.195 0.219 2,871,800 0.2058 -6.42%
2023-04-28 0 17 0.218 0.204 0.218 648,494 0.218 0.204 0.218 0.191 0.235 3,058,700 0.2120 2.83%
2023-03-31 0 23 0.212 0.206 0.212 457,491 0.212 0.206 0.212 0.206 0.250 1,996,900 0.2291 -10.92%
2023-02-28 0 20 0.238 0.238 0.240 256,685 0.238 0.238 0.240 0.225 0.290 1,023,500 0.2508 -4.80%
2023-01-31 0 18 0.250 0.244 0.260 1,695,268 0.250 0.244 0.260 0.210 0.295 6,863,000 0.2470 13.64%
2022-12-30 0 20 0.220 0.202 0.220 410,545 0.220 0.202 0.220 0.185 0.224 1,944,700 0.2111 10.00%
2022-11-30 0 22 0.200 0.181 0.200 850,070 0.200 0.181 0.200 0.161 0.216 4,595,500 0.1850 15.61%
2022-10-31 0 20 0.173 0.162 0.180 386,886 0.173 0.162 0.180 0.159 0.208 2,244,600 0.1724 -5.46%
2022-09-30 0 21 0.183 0.183 0.195 1,602,388 0.183 0.183 0.195 0.172 0.242 8,023,000 0.1997 -18.30%
2022-08-31 0 23 0.224 0.224 0.236 505,786 0.224 0.224 0.236 0.222 0.250 2,117,300 0.2389 -9.68%
2022-07-29 0 20 0.248 0.238 0.248 1,534,713 0.248 0.238 0.248 0.239 0.320 5,867,961 0.2615 -11.43%
2022-06-30 0 21 0.280 0.280 0.285 2,266,483 0.280 0.280 0.285 0.255 0.295 8,253,200 0.2746 7.69%
2022-05-31 0 20 0.260 0.255 0.260 795,302 0.260 0.255 0.260 0.235 0.285 3,091,300 0.2573 4.00%
2022-04-29 0 18 0.250 0.250 0.255 624,428 0.250 0.250 0.255 0.225 0.280 2,528,400 0.2470 1.21%
2022-03-31 0 23 0.247 0.247 0.250 2,505,607 0.247 0.247 0.250 0.227 0.320 9,421,990 0.2659 -20.32%
2022-02-28 0 17 0.310 0.310 0.325 1,072,814 0.310 0.310 0.325 0.300 0.370 3,261,600 0.3289 -13.89%
2022-01-31 0 21 0.360 0.335 0.360 3,714,670 0.360 0.335 0.360 0.330 0.380 10,530,300 0.3528 -2.70%
2021-12-31 0 22 0.370 0.365 0.370 2,291,449 0.370 0.365 0.370 0.360 0.395 6,070,219 0.3775 1.37%
2021-11-30 0 22 0.365 0.365 0.370 3,235,644 0.365 0.365 0.370 0.360 0.390 8,664,100 0.3735 -1.35%
2021-10-29 0 18 0.370 0.365 0.375 3,121,019 0.370 0.365 0.375 0.355 0.425 8,244,400 0.3786 -1.33%
2021-09-30 0 21 0.375 0.375 0.385 4,053,387 0.375 0.375 0.385 0.360 0.430 10,353,050 0.3915 0.00%
2021-08-31 0 22 0.375 0.375 0.385 5,147,245 0.375 0.375 0.385 0.355 0.455 12,822,205 0.4014 -6.25%
2021-07-30 0 21 0.400 0.400 0.415 6,416,297 0.400 0.400 0.415 0.385 0.520 13,978,100 0.4590 -23.08%
2021-06-30 0 21 0.520 0.520 0.530 7,531,959 0.520 0.520 0.530 0.500 0.560 14,140,100 0.5327 -1.89%
2021-05-31 0 20 0.530 0.530 0.540 11,107,016 0.530 0.530 0.540 0.520 0.570 20,693,500 0.5367 -5.36%
2021-04-30 0 19 0.560 0.550 0.570 9,585,767 0.560 0.550 0.570 0.530 0.620 17,154,400 0.5588 1.82%
2021-03-31 0 23 0.550 0.550 0.560 16,180,510 0.550 0.550 0.560 0.520 0.610 28,507,900 0.5676 -6.78%
2021-02-26 0 18 0.590 0.580 0.590 28,987,893 0.590 0.580 0.590 0.550 0.690 46,967,700 0.6172 -1.67%
2021-01-29 0 20 0.600 0.590 0.600 15,706,168 0.600 0.590 0.600 0.560 0.680 25,346,700 0.6197 1.69%
2020-12-31 0 22 0.590 0.580 0.590 5,642,889 0.590 0.580 0.590 0.550 0.630 9,642,800 0.5852 -7.81%
2020-11-30 0 21 0.640 0.630 0.640 9,765,864 0.640 0.630 0.640 0.550 0.680 15,771,700 0.6192 4.92%
2020-10-30 0 18 0.610 0.600 0.610 10,221,069 0.610 0.600 0.610 0.580 0.720 15,616,400 0.6545 -11.59%
2020-09-30 0 22 0.690 0.690 0.700 18,347,412 0.690 0.690 0.700 0.660 0.780 24,658,200 0.7441 -12.66%
2020-08-31 0 21 0.790 0.790 0.800 32,127,991 0.790 0.790 0.800 0.770 0.870 39,422,000 0.8150 -4.82%
2020-07-31 0 22 0.830 0.820 0.830 59,841,970 0.830 0.820 0.830 0.770 1.000 68,315,400 0.8760 6.41%
2020-06-30 0 21 0.780 0.770 0.790 39,157,116 0.780 0.770 0.790 0.731 0.850 48,993,469 0.7992 6.67%
2020-05-29 0 20 0.750 0.740 0.770 22,836,341 0.731 0.722 0.751 0.712 0.829 29,577,641 0.7721 -7.41%
2020-04-29 0 19 0.810 0.810 0.820 41,763,654 0.790 0.790 0.799 0.760 0.907 50,193,333 0.8321 -1.22%
2020-03-31 0 22 0.820 0.810 0.820 89,841,870 0.799 0.790 0.799 0.751 1.150 98,086,227 0.9159 -22.64%
2020-02-28 0 20 1.060 1.050 1.070 62,181,793 1.033 1.024 1.043 0.975 1.170 58,222,051 1.0680 1.92%
2020-01-31 0 20 1.040 1.030 1.040 103,908,154 1.014 1.004 1.014 0.965 1.228 93,330,799 1.1133 -11.11%
2019-12-31 0 20 1.170 1.160 1.170 57,261,231 1.141 1.131 1.141 0.839 1.170 56,023,590 1.0221 31.46%
2019-11-29 0 21 0.890 0.870 0.890 25,312,445 0.868 0.848 0.868 0.839 1.004 27,833,231 0.9094 2.30%
2019-10-31 0 21 0.870 0.870 0.880 7,931,380 0.848 0.848 0.858 0.809 0.907 9,307,487 0.8522 -2.25%
2019-09-30 0 21 0.890 0.880 0.900 15,601,827 0.868 0.858 0.877 0.839 0.975 17,116,821 0.9115 3.49%
2019-08-30 0 22 0.860 0.860 0.870 50,525,104 0.839 0.839 0.848 0.780 1.102 57,037,452 0.8858 -24.56%
2019-07-31 0 22 1.140 1.140 1.150 23,384,347 1.111 1.111 1.121 1.014 1.170 21,375,692 1.0940 10.68%
2019-06-28 0 19 1.030 1.030 1.040 22,147,753 1.004 1.004 1.014 0.936 1.102 21,426,769 1.0336 4.04%
2019-05-31 0 21 0.990 0.990 1.010 30,955,329 0.965 0.965 0.985 0.916 1.175 30,818,024 1.0045 -12.16%
2019-04-30 0 19 1.150 1.150 1.160 79,546,113 1.099 1.099 1.108 1.089 1.299 64,820,408 1.2272 -7.26%
2019-03-29 0 21 1.240 1.240 1.250 111,733,611 1.185 1.185 1.194 1.041 1.252 96,711,041 1.1553 7.83%
2019-02-28 0 17 1.150 1.140 1.150 246,972,330 1.099 1.089 1.099 1.080 1.357 203,770,383 1.2120 -10.16%
2019-01-31 0 22 1.280 1.270 1.280 142,342,706 1.223 1.213 1.223 0.994 1.338 121,944,322 1.1673 19.63%
2018-12-31 0 19 1.070 1.060 1.070 43,622,859 1.022 1.013 1.022 0.870 1.127 42,637,049 1.0231 11.46%
2018-11-30 0 22 0.960 0.950 0.960 16,534,324 0.917 0.908 0.917 0.745 0.975 18,802,617 0.8794 20.00%
2018-10-31 0 21 0.800 0.790 0.800 2,205,226 0.764 0.755 0.764 0.698 0.803 2,946,635 0.7484 -4.76%
2018-09-28 0 19 0.840 0.820 0.840 3,657,281 0.803 0.784 0.803 0.745 0.841 4,585,557 0.7976 2.44%
2018-08-31 0 23 0.820 0.800 0.820 6,060,300 0.784 0.764 0.784 0.726 0.822 7,747,462 0.7822 -3.53%
2018-07-31 0 21 0.850 0.850 0.890 10,171,286 0.812 0.812 0.850 0.784 0.927 11,605,651 0.8764 0.00%
2018-06-29 0 20 0.850 0.850 0.860 30,467,420 0.812 0.812 0.822 0.755 1.147 32,130,612 0.9482 -20.56%
2018-05-31 0 21 1.070 1.040 1.070 73,184,608 1.022 0.994 1.022 0.719 1.180 70,756,403 1.0343 36.95%
2018-04-30 0 19 0.810 0.810 0.830 26,346,438 0.747 0.747 0.765 0.673 1.078 32,034,542 0.8224 -22.86%
2018-03-29 0 21 1.050 1.050 1.060 8,984,759 0.968 0.968 0.977 0.940 1.134 8,744,495 1.0275 -10.26%
2018-02-28 0 18 1.170 1.170 1.190 12,692,003 1.078 1.078 1.097 1.014 1.143 11,829,415 1.0729 -0.85%
2018-01-31 0 22 1.180 1.170 1.190 89,154,998 1.088 1.078 1.097 1.014 1.456 67,085,541 1.3290 -20.81%
2017-12-29 0 19 1.490 1.480 1.490 55,204,378 1.373 1.364 1.373 1.272 1.410 40,728,151 1.3554 1.36%
2017-11-30 0 22 1.470 1.470 1.480 60,575,490 1.355 1.355 1.364 1.290 1.456 43,491,701 1.3928 -3.92%
2017-10-31 0 20 1.530 1.520 1.530 157,593,632 1.410 1.401 1.410 1.281 1.604 106,708,235 1.4769 4.08%
2017-09-29 0 21 1.470 1.470 1.480 150,498,499 1.355 1.355 1.364 1.060 1.502 112,178,291 1.3416 23.53%
2017-08-31 0 22 1.190 1.190 1.210 23,177,286 1.097 1.097 1.115 0.986 1.115 22,064,075 1.0505 3.48%
2017-07-31 0 21 1.150 1.140 1.190 9,176,596 1.060 1.051 1.097 1.014 1.124 8,677,389 1.0575 -7.26%
2017-06-30 0 22 1.240 1.240 1.250 11,924,114 1.143 1.143 1.152 1.005 1.198 10,941,387 1.0898 11.71%
2017-05-31 0 20 1.110 1.100 1.110 11,626,885 1.023 1.014 1.023 0.952 1.165 10,814,519 1.0751 -10.16%
2017-04-28 0 17 1.280 1.270 1.280 11,121,585 1.139 1.130 1.139 1.103 1.299 9,303,577 1.1954 -7.25%
2017-03-31 0 23 1.380 1.380 1.390 54,627,416 1.228 1.228 1.237 1.050 1.370 44,067,759 1.2396 13.11%
2017-02-28 0 20 1.220 1.210 1.220 7,124,392 1.085 1.076 1.085 1.068 1.139 6,458,498 1.1031 -4.69%
2017-01-27 0 19 1.280 1.260 1.280 4,865,720 1.139 1.121 1.139 1.023 1.192 4,335,476 1.1223 4.07%
2016-12-30 0 20 1.230 1.230 1.250 10,899,738 1.094 1.094 1.112 1.041 1.228 9,333,325 1.1678 -7.52%
2016-11-30 0 22 1.330 1.330 1.360 10,683,064 1.183 1.183 1.210 1.112 1.219 9,086,815 1.1757 3.10%
2016-10-31 0 19 1.290 1.290 1.300 19,311,776 1.148 1.148 1.157 1.130 1.299 15,847,790 1.2186 0.78%
2016-09-30 0 21 1.280 1.280 1.300 47,581,635 1.139 1.139 1.157 1.014 1.219 42,551,513 1.1182 12.28%
2016-08-31 0 22 1.140 1.140 1.150 18,821,813 1.014 1.014 1.023 0.827 1.050 19,600,196 0.9603 21.28%
2016-07-29 0 20 0.940 0.940 0.950 9,870,869 0.836 0.836 0.845 0.712 0.881 11,891,724 0.8301 5.62%
2016-06-30 0 21 0.890 0.890 0.900 8,119,830 0.792 0.792 0.801 0.774 0.899 9,787,002 0.8297 -11.88%
2016-05-31 0 21 1.010 1.000 1.010 7,485,989 0.899 0.890 0.899 0.864 0.907 8,499,763 0.8807 1.00%
2016-04-29 0 20 1.040 1.030 1.040 15,174,080 0.890 0.881 0.890 0.847 0.907 17,380,343 0.8731 0.97%
2016-03-31 0 21 1.030 1.020 1.030 32,122,556 0.881 0.873 0.881 0.855 0.958 36,016,493 0.8919 0.00%
2016-02-29 0 18 1.030 1.030 1.040 14,963,609 0.881 0.881 0.890 0.864 0.949 16,625,973 0.9000 -6.36%
2016-01-29 0 20 1.100 1.080 1.110 41,068,915 0.941 0.924 0.949 0.864 1.009 45,295,165 0.9067 3.77%
2015-12-31 0 22 1.060 1.050 1.070 13,695,358 0.907 0.898 0.915 0.838 1.044 14,928,293 0.9174 -10.17%
2015-11-30 0 21 1.180 1.180 1.210 10,006,383 1.009 1.009 1.035 1.001 1.129 9,403,292 1.0641 -7.81%
2015-10-30 0 20 1.280 1.280 1.290 17,345,877 1.095 1.095 1.103 1.018 1.266 15,071,267 1.1509 6.67%
2015-09-30 0 20 1.200 1.190 1.210 13,896,673 1.026 1.018 1.035 0.949 1.129 13,367,157 1.0396 -0.83%
2015-08-31 0 21 1.210 1.210 1.220 42,745,679 1.035 1.035 1.044 0.941 1.411 37,322,077 1.1453 -23.90%
2015-07-31 0 22 1.590 1.590 1.610 109,916,937 1.360 1.360 1.377 1.155 1.574 79,942,361 1.3750 -12.64%
2015-06-30 0 22 1.820 1.820 1.840 94,823,571 1.557 1.557 1.574 1.471 1.873 56,863,636 1.6676 -15.74%
2015-05-29 0 19 2.160 2.160 2.170 147,162,360 1.848 1.848 1.856 1.748 2.051 77,886,724 1.8894 -4.01%
2015-04-30 0 19 2.290 2.290 2.300 337,795,356 1.925 1.925 1.933 1.563 2.177 178,278,281 1.8948 20.53%
2015-03-31 0 22 1.900 1.890 1.900 204,153,532 1.597 1.589 1.597 1.421 1.664 132,396,838 1.5420 1.60%
2015-02-27 0 18 1.870 1.860 1.870 85,943,209 1.572 1.563 1.572 1.311 1.606 58,801,885 1.4616 15.43%
2015-01-30 0 21 1.620 1.610 1.620 68,139,056 1.362 1.353 1.362 1.202 1.471 50,430,507 1.3511 12.50%
2014-12-31 0 21 1.440 1.420 1.440 86,678,201 1.210 1.194 1.210 1.135 1.454 66,675,518 1.3000 -16.28%
2014-11-28 0 20 1.720 1.720 1.730 83,329,617 1.446 1.446 1.454 1.429 1.648 53,374,391 1.5612 -3.91%
2014-10-31 0 21 1.790 1.790 1.800 122,357,038 1.505 1.505 1.513 1.446 1.706 77,293,650 1.5830 0.00%
2014-09-30 0 21 1.790 1.780 1.800 273,436,074 1.505 1.496 1.513 1.437 1.875 161,929,164 1.6886 -9.60%
2014-08-29 0 21 1.980 1.980 1.990 205,039,353 1.664 1.664 1.673 1.311 1.740 131,086,913 1.5641 21.47%
2014-07-31 0 22 1.630 1.620 1.640 74,929,978 1.370 1.362 1.379 1.185 1.530 54,152,094 1.3837 13.99%
2014-06-30 0 20 1.430 1.400 1.430 14,393,915 1.202 1.177 1.202 1.135 1.244 12,137,303 1.1859 0.70%
2014-05-30 0 20 1.420 1.420 1.440 14,822,401 1.194 1.194 1.210 1.102 1.425 11,922,452 1.2432 -16.25%
2014-04-30 0 20 1.720 1.690 1.720 38,772,196 1.425 1.400 1.425 1.251 1.516 28,184,176 1.3757 8.18%
2014-03-31 0 21 1.590 1.560 1.590 94,453,818 1.317 1.293 1.317 1.218 1.715 63,001,975 1.4992 -12.64%
2014-02-28 0 19 1.820 1.810 1.820 95,467,342 1.508 1.500 1.508 1.417 1.740 59,860,705 1.5948 -12.08%
2014-01-30 0 21 2.070 2.050 2.070 218,721,548 1.715 1.699 1.715 1.309 1.781 139,056,250 1.5729 12.50%
2013-12-31 0 20 1.840 1.830 1.840 181,764,915 1.525 1.516 1.525 0.845 1.583 144,424,518 1.2585 68.81%
2013-11-29 0 21 1.090 1.080 1.110 7,055,005 0.903 0.895 0.920 0.795 0.928 8,281,498 0.8519 6.86%
2013-10-31 0 21 1.020 1.020 1.060 14,471,836 0.845 0.845 0.878 0.820 0.969 16,040,538 0.9022 -2.86%
2013-09-30 0 20 1.050 1.050 1.060 10,269,774 0.870 0.870 0.878 0.853 0.945 11,525,957 0.8910 -4.55%
2013-08-30 0 21 1.100 1.090 1.100 17,253,558 0.911 0.903 0.911 0.829 0.994 18,733,572 0.9210 11.11%
2013-07-31 0 22 0.990 0.990 1.010 9,993,745 0.820 0.820 0.837 0.771 0.887 11,934,004 0.8374 -1.98%
2013-06-28 0 19 1.010 1.000 1.010 33,254,789 0.837 0.829 0.837 0.729 1.036 36,533,743 0.9102 -17.89%
2013-05-31 0 21 1.230 1.230 1.240 76,180,610 1.019 1.019 1.027 0.713 1.077 81,104,228 0.9393 39.77%
2013-04-30 0 20 0.880 0.850 0.880 4,291,490 0.729 0.704 0.729 0.671 0.771 5,990,596 0.7164 -6.38%
2013-03-28 0 20 0.940 0.930 0.940 20,435,745 0.779 0.771 0.779 0.704 0.870 25,590,589 0.7986 8.05%
2013-02-28 0 17 0.870 0.860 0.870 3,585,008 0.721 0.713 0.721 0.696 0.746 4,992,204 0.7181 -1.14%
2013-01-31 0 22 0.880 0.880 0.900 28,751,664 0.729 0.729 0.746 0.696 0.787 39,019,797 0.7368 2.33%
2012-12-31 0 19 0.860 0.860 0.880 6,147,929 0.713 0.713 0.729 0.704 0.829 8,566,805 0.7176 -2.27%
2012-11-30 0 22 0.880 0.850 0.880 15,024,978 0.729 0.704 0.729 0.713 0.878 18,462,748 0.8138 -1.12%
2012-10-31 0 20 0.890 0.890 0.910 10,022,829 0.737 0.737 0.754 0.663 0.820 13,653,689 0.7341 7.23%
2012-09-28 0 20 0.830 0.830 0.840 8,951,507 0.688 0.688 0.696 0.679 0.721 12,874,405 0.6953 -3.49%
2012-08-31 0 23 0.860 0.860 0.870 10,103,953 0.713 0.713 0.721 0.696 0.762 14,012,494 0.7211 0.00%
2012-07-31 0 21 0.860 0.840 0.880 3,705,233 0.713 0.696 0.729 0.663 0.787 5,101,728 0.7263 -8.51%
2012-06-29 0 21 0.940 0.940 0.950 3,388,335 0.779 0.779 0.787 0.737 0.812 4,343,572 0.7801 -3.09%
2012-05-31 0 22 0.970 0.920 0.970 5,683,553 0.804 0.762 0.804 0.723 0.829 7,317,002 0.7768 11.18%
2012-04-30 0 18 0.900 0.910 0.920 6,288,798 0.723 0.731 0.739 0.699 0.795 8,496,581 0.7402 -7.22%
2012-03-30 0 22 0.970 0.970 0.990 128,970,671 0.779 0.779 0.795 0.755 1.157 128,955,574 1.0001 -13.39%
2012-02-29 0 21 1.120 1.100 1.110 39,039,796 0.900 0.884 0.892 0.723 0.940 47,837,309 0.8161 17.89%
2012-01-31 0 18 0.950 0.930 0.950 5,480,697 0.763 0.747 0.763 0.627 0.771 7,584,623 0.7226 11.76%
2011-12-30 0 20 0.850 0.840 0.860 3,918,729 0.683 0.675 0.691 0.570 0.683 6,150,380 0.6372 14.86%
2011-11-30 0 22 0.740 0.740 0.800 9,372,461 0.594 0.594 0.643 0.586 0.787 13,428,995 0.6979 -21.28%
2011-10-31 0 20 0.940 0.940 0.990 3,837,069 0.755 0.755 0.795 0.643 0.811 5,188,260 0.7396 4.44%
2011-09-30 0 20 0.900 0.830 0.900 2,146,096 0.723 0.667 0.723 0.643 1.076 2,392,006 0.8972 -30.77%
2011-08-31 0 23 1.300 1.290 1.300 10,570,320 1.044 1.036 1.044 0.940 1.510 9,495,190 1.1132 -24.86%
2011-07-29 0 20 1.730 1.730 1.800 9,555,155 1.390 1.390 1.446 1.285 1.606 6,684,120 1.4295 8.12%
2011-06-30 0 21 1.600 1.600 1.630 12,666,575 1.285 1.285 1.309 1.125 1.502 9,247,975 1.3697 -12.57%
2011-05-31 0 20 1.830 1.820 1.830 15,013,471 1.470 1.462 1.470 1.414 1.950 8,784,906 1.7090 -24.01%
2011-04-29 0 18 2.430 2.420 2.430 16,305,196 1.934 1.926 1.934 1.831 2.022 8,465,595 1.9261 -1.62%
2011-03-31 0 23 2.470 2.430 2.500 45,795,760 1.966 1.934 1.990 1.895 2.157 22,883,362 2.0013 -6.08%
2011-02-28 0 18 2.630 2.600 2.630 26,469,017 2.094 2.070 2.094 1.950 2.141 12,906,547 2.0508 4.37%
2011-01-31 0 21 2.520 2.520 2.530 48,168,919 2.006 2.006 2.014 1.942 2.165 23,423,029 2.0565 -2.70%
2010-12-31 0 22 2.590 2.590 2.600 58,004,240 2.062 2.062 2.070 1.847 2.078 29,479,089 1.9676 3.19%
2010-11-30 0 22 2.510 2.440 2.520 130,955,479 1.998 1.942 2.006 1.536 2.014 74,194,114 1.7650 30.73%
2010-10-29 0 20 1.920 1.930 1.950 118,191,521 1.528 1.536 1.552 1.512 1.934 68,582,770 1.7233 -12.33%
2010-09-30 0 21 2.190 2.180 2.190 93,497,349 1.743 1.735 1.743 1.632 1.871 52,964,678 1.7653 5.29%
2010-08-31 0 22 2.080 2.050 2.100 78,557,005 1.656 1.632 1.672 1.441 1.791 49,000,898 1.6032 10.05%
2010-07-30 0 21 1.890 1.890 1.900 156,990,947 1.505 1.505 1.512 1.393 1.926 102,483,498 1.5319 -20.59%
2010-06-30 0 21 2.380 2.370 2.390 53,657,102 1.895 1.887 1.903 1.871 2.189 26,456,072 2.0282 -11.19%
2010-05-31 0 20 2.680 2.670 2.680 125,765,380 2.133 2.125 2.133 1.912 2.356 59,132,874 2.1268 -8.60%
2010-04-30 0 19 3.260 3.240 3.260 378,761,240 2.334 2.320 2.334 2.205 2.742 150,016,828 2.5248 4.82%
2010-03-31 0 23 3.110 3.100 3.130 140,672,335 2.227 2.220 2.241 2.119 2.556 60,292,343 2.3332 -8.53%
2010-02-26 0 18 3.400 3.400 3.410 94,676,578 2.434 2.434 2.442 2.134 2.456 40,973,101 2.3107 7.94%
2010-01-29 0 20 3.150 3.140 3.150 708,583,016 2.255 2.248 2.255 2.148 2.936 271,588,237 2.6090 -3.37%
2009-12-31 0 10 3.260 3.250 3.270 802,900,800 2.334 2.327 2.341 1.983 2.850 333,185,596 2.4098

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top