Sunac China Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01918  2010-10-07    
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 1.290 1.280 1.290 2,802,513,353 1.290 1.280 1.290 1.240 1.410 2,114,867,829 1.3251 -5.84%
2025-11-28 0 20 1.370 1.370 1.380 4,602,308,953 1.370 1.370 1.380 1.260 1.540 3,261,147,515 1.4113 -6.16%
2025-10-31 0 20 1.460 1.450 1.460 3,226,401,972 1.460 1.450 1.460 1.460 1.730 2,086,327,925 1.5465 -14.12%
2025-09-30 0 22 1.700 1.700 1.710 12,151,517,813 1.700 1.700 1.710 1.520 1.920 7,187,922,732 1.6905 11.84%
2025-08-29 0 21 1.520 1.520 1.530 7,215,868,132 1.520 1.520 1.530 1.440 1.720 4,647,011,493 1.5528 -2.56%
2025-07-31 0 22 1.560 1.550 1.560 14,543,592,455 1.560 1.550 1.560 1.440 1.880 8,724,462,337 1.6670 9.09%
2025-06-30 0 21 1.430 1.420 1.430 5,495,717,083 1.430 1.420 1.430 1.300 1.580 3,784,673,811 1.4521 2.88%
2025-05-30 0 20 1.390 1.380 1.390 3,725,860,008 1.390 1.380 1.390 1.340 1.600 2,577,957,220 1.4453 -7.33%
2025-04-30 0 19 1.500 1.500 1.510 11,302,566,039 1.500 1.500 1.510 1.280 1.830 7,228,055,473 1.5637 -3.23%
2025-03-31 0 21 1.550 1.550 1.560 11,089,179,142 1.550 1.550 1.560 1.530 2.400 5,780,267,678 1.9185 -31.42%
2025-02-28 0 20 2.260 2.240 2.260 17,079,951,004 2.260 2.240 2.260 1.500 2.340 8,710,251,571 1.9609 43.04%
2025-01-28 0 19 1.580 1.580 1.590 12,107,768,466 1.580 1.580 1.590 1.230 2.420 7,387,987,516 1.6388 -31.90%
2024-12-31 0 20 2.320 2.310 2.320 15,648,861,162 2.320 2.310 2.320 2.280 3.290 6,003,161,401 2.6068 -6.45%
2024-11-29 0 21 2.480 2.470 2.480 33,919,194,985 2.480 2.470 2.480 2.110 3.800 11,645,358,680 2.9127 -8.82%
2024-10-31 0 21 2.720 2.720 2.730 59,006,249,127 2.720 2.720 2.730 2.040 5.510 21,648,596,143 2.7256 3.82%
2024-09-30 0 19 2.620 2.620 2.630 11,487,121,917 2.620 2.620 2.630 0.900 2.630 7,280,075,039 1.5779 156.86%
2024-08-30 0 22 1.020 1.010 1.020 1,837,559,956 1.020 1.010 1.020 0.910 1.120 1,808,290,433 1.0162 -3.77%
2024-07-31 0 22 1.060 1.060 1.070 2,179,243,917 1.060 1.060 1.070 0.970 1.220 1,969,222,459 1.1067 -7.83%
2024-06-28 0 19 1.150 1.150 1.160 3,455,816,516 1.150 1.150 1.160 1.150 1.590 2,646,754,236 1.3057 -21.77%
2024-05-31 0 21 1.470 1.470 1.480 15,172,433,179 1.470 1.470 1.480 1.180 1.940 9,774,188,836 1.5523 5.76%
2024-04-30 0 20 1.390 1.390 1.400 4,650,886,279 1.390 1.390 1.400 0.870 1.510 3,878,359,458 1.1992 24.11%
2024-03-28 0 20 1.120 1.120 1.130 2,554,303,847 1.120 1.120 1.130 1.090 1.340 2,137,063,466 1.1952 -6.67%
2024-02-29 0 19 1.200 1.200 1.210 2,714,281,398 1.200 1.200 1.210 1.070 1.350 2,223,680,301 1.2206 5.26%
2024-01-31 0 22 1.140 1.130 1.140 3,990,087,578 1.140 1.130 1.140 1.030 1.550 3,168,905,196 1.2591 -24.00%
2023-12-29 0 19 1.500 1.490 1.500 7,775,192,218 1.500 1.490 1.500 1.290 2.560 4,867,647,754 1.5973 -38.52%
2023-11-30 0 22 2.440 2.430 2.440 11,090,120,703 2.440 2.430 2.440 1.600 2.950 4,670,551,005 2.3745 49.69%
2023-10-31 0 20 1.630 1.630 1.640 3,431,441,284 1.630 1.630 1.640 1.570 2.480 1,786,624,526 1.9206 -24.54%
2023-09-29 0 19 2.160 2.150 2.160 22,229,238,557 2.160 2.150 2.160 1.000 3.590 8,522,491,310 2.6083 129.79%
2023-08-31 0 23 0.940 0.940 0.950 804,071,587 0.940 0.940 0.950 0.870 1.480 721,502,278 1.1144 -36.91%
2023-07-31 0 20 1.490 1.480 1.490 724,439,047 1.490 1.480 1.490 1.120 1.610 532,957,208 1.3593 7.97%
2023-06-30 0 21 1.380 1.380 1.390 854,660,172 1.380 1.380 1.390 1.170 1.630 590,613,243 1.4471 15.97%
2023-05-31 0 21 1.190 1.190 1.210 1,128,462,985 1.190 1.190 1.210 1.090 1.910 764,484,750 1.4761 -27.44%
2023-04-28 5 17 1.640 1.640 1.650 4,046,484,564 1.640 1.640 1.650 1.590 2.880 2,012,027,440 2.0111 -64.19%
2023-03-31 23 23 - - - 0 4.580 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 4.580 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 4.580 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 4.580 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 4.580 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 4.580 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 4.580 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 4.580 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 4.580 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 4.580 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 4.580 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 4.580 - - - - 0 - 0.00%
2022-03-31 0 23 4.580 4.570 4.580 39,450,915,876 4.580 4.570 4.580 2.940 7.320 7,716,669,088 5.1124 -28.44%
2022-02-28 0 17 6.400 6.400 6.410 13,046,611,259 6.400 6.400 6.410 6.300 11.60 1,475,371,027 8.8429 -33.12%
2022-01-31 0 21 9.570 9.560 9.580 30,103,303,274 9.570 9.560 9.580 8.470 12.82 2,938,059,616 10.246 -18.76%
2021-12-31 0 22 11.78 11.72 11.78 17,236,701,560 11.78 11.72 11.78 10.38 15.90 1,327,880,792 12.981 -16.10%
2021-11-30 0 22 14.04 14.02 14.04 25,265,290,334 14.04 14.02 14.04 13.28 17.82 1,670,536,582 15.124 -16.23%
2021-10-29 0 18 16.76 16.74 16.76 15,625,576,627 16.76 16.74 16.76 14.50 20.65 925,676,448 16.880 0.96%
2021-09-30 0 21 16.60 16.60 16.64 16,668,387,282 16.60 16.60 16.64 12.76 20.75 1,064,003,982 15.666 -16.58%
2021-08-31 0 22 19.90 19.78 19.90 9,414,228,607 19.90 19.78 19.90 17.78 22.60 473,706,328 19.874 8.54%
2021-07-30 0 21 20.15 20.10 20.15 14,411,478,476 18.33 18.29 18.33 18.07 24.98 686,350,697 20.997 -24.39%
2021-06-30 0 21 26.65 26.65 26.70 10,645,117,529 24.25 24.25 24.29 23.75 27.48 417,762,528 25.481 -6.98%
2021-05-31 0 20 28.65 28.60 28.65 8,372,964,078 26.07 26.02 26.07 25.48 29.07 314,103,336 26.657 -5.29%
2021-04-30 0 19 30.25 30.25 30.30 6,190,885,060 27.52 27.52 27.57 27.39 31.12 215,621,892 28.712 -9.30%
2021-03-31 0 23 33.35 33.30 33.35 15,285,745,402 30.35 30.30 30.35 27.34 31.80 511,759,792 29.869 0.45%
2021-02-26 0 18 33.20 33.15 33.20 10,992,324,040 30.21 30.16 30.21 26.02 31.53 382,783,555 28.717 14.68%
2021-01-29 0 20 28.95 28.95 29.00 15,735,176,770 26.34 26.34 26.39 24.02 32.67 562,067,999 27.995 1.05%
2020-12-31 0 22 28.65 28.60 28.65 9,196,116,753 26.07 26.02 26.07 24.20 27.57 360,715,228 25.494 -3.54%
2020-11-30 0 21 29.70 29.65 29.70 10,301,724,691 27.02 26.98 27.02 25.75 30.48 365,074,110 28.218 5.51%
2020-10-30 0 18 28.60 28.55 28.60 7,001,232,384 25.61 25.57 25.61 24.63 27.94 266,111,161 26.309 -5.30%
2020-09-30 0 22 30.20 30.20 30.25 10,523,670,647 27.05 27.05 27.09 25.75 30.00 375,422,455 28.032 -7.36%
2020-08-31 0 21 32.60 32.55 32.60 14,448,360,235 29.20 29.15 29.20 29.02 33.58 458,483,768 31.513 -10.68%
2020-07-31 0 22 36.50 36.50 36.55 21,612,978,015 32.69 32.69 32.73 30.58 37.57 649,940,489 33.254 12.48%
2020-06-30 0 21 32.45 32.45 32.50 13,325,195,568 29.06 29.06 29.11 28.48 33.45 430,955,436 30.920 4.31%
2020-05-29 0 20 32.45 32.40 32.45 13,193,424,817 27.86 27.82 27.86 25.76 30.31 467,709,548 28.209 -5.67%
2020-04-29 0 19 34.40 34.40 34.45 17,192,737,822 29.54 29.54 29.58 27.30 32.15 583,656,836 29.457 -4.18%
2020-03-31 0 22 35.90 35.85 35.90 32,783,900,065 30.82 30.78 30.82 24.64 40.35 1,023,042,042 32.046 -15.53%
2020-02-28 0 20 42.50 42.50 42.55 22,812,837,254 36.49 36.49 36.53 31.81 39.24 632,031,914 36.094 11.84%
2020-01-31 0 20 38.00 37.95 38.00 22,612,375,977 32.63 32.58 32.63 32.11 42.54 600,472,336 37.658 -18.37%
2019-12-31 0 20 46.55 46.55 46.60 13,015,006,008 39.97 39.97 40.01 33.19 40.78 350,490,185 37.134 22.02%
2019-11-29 0 21 38.15 38.05 38.15 10,937,886,036 32.76 32.67 32.76 30.35 34.26 338,600,851 32.303 6.86%
2019-10-31 0 21 35.70 35.70 35.75 10,089,674,129 30.65 30.65 30.70 26.44 31.34 339,695,121 29.702 13.33%
2019-09-30 0 21 31.50 31.40 31.50 10,723,934,113 27.05 26.96 27.05 26.23 29.97 383,962,086 27.930 0.32%
2019-08-30 0 22 31.40 31.35 31.40 13,656,940,922 26.96 26.92 26.96 25.93 31.21 480,310,615 28.434 -12.29%
2019-07-31 0 22 35.80 35.75 35.80 11,462,979,535 30.74 30.70 30.74 30.39 34.39 351,277,380 32.632 -6.77%
2019-06-28 0 19 38.40 38.35 38.40 10,675,962,699 32.97 32.93 32.97 26.59 34.09 343,777,649 31.055 16.84%
2019-05-31 0 21 33.80 33.80 33.85 14,221,521,969 28.22 28.22 28.26 26.67 34.36 480,366,765 29.606 -16.44%
2019-04-30 0 19 40.45 40.30 40.45 20,843,607,889 33.77 33.65 33.77 32.18 38.20 604,426,993 34.485 3.45%
2019-03-29 0 21 39.10 39.05 39.10 20,262,515,431 32.64 32.60 32.64 26.26 33.35 672,186,919 30.144 19.03%
2019-02-28 0 17 32.85 32.75 32.85 9,743,943,841 27.43 27.34 27.43 25.42 29.05 360,988,384 26.992 5.97%
2019-01-31 0 22 31.00 30.95 31.00 13,611,946,104 25.88 25.84 25.88 18.91 26.26 617,046,455 22.060 21.57%
2018-12-31 0 19 25.50 25.45 25.50 7,692,434,500 21.29 21.25 21.29 20.16 23.34 353,129,652 21.784 -1.92%
2018-11-30 0 22 26.00 25.95 26.00 12,141,158,431 21.71 21.67 21.71 17.78 21.83 607,177,572 19.996 22.07%
2018-10-31 0 21 21.30 21.25 21.30 12,616,883,938 17.78 17.74 17.78 15.93 20.54 714,519,984 17.658 -11.62%
2018-09-28 0 19 24.10 24.05 24.10 9,345,320,638 20.12 20.08 20.12 18.87 23.08 448,075,009 20.857 -6.23%
2018-08-31 0 23 25.70 25.65 25.70 16,802,594,994 21.46 21.41 21.46 17.99 22.54 827,222,451 20.312 0.78%
2018-07-31 0 21 25.50 25.45 25.50 14,123,595,810 21.29 21.25 21.29 18.87 23.54 660,311,178 21.389 -7.10%
2018-06-29 0 20 27.45 27.40 27.45 14,376,681,013 22.92 22.88 22.92 20.20 28.11 589,111,781 24.404 -6.33%
2018-05-31 0 21 29.85 29.80 29.85 10,020,496,548 24.47 24.42 24.47 23.89 29.67 370,640,185 27.036 -11.95%
2018-04-30 0 19 33.90 33.90 34.00 12,063,197,481 27.79 27.79 27.87 23.15 29.67 450,666,538 26.767 11.88%
2018-03-29 0 21 30.30 30.30 30.35 14,153,799,550 24.83 24.83 24.88 22.83 26.76 574,528,113 24.636 5.57%
2018-02-28 0 18 28.70 28.65 28.70 14,550,806,584 23.52 23.48 23.52 21.47 30.94 578,163,141 25.167 -23.57%
2018-01-31 0 22 37.55 37.55 37.60 26,458,167,395 30.78 30.78 30.82 26.84 32.74 885,009,843 29.896 16.07%
2017-12-29 0 19 32.35 32.30 32.35 30,843,519,542 26.52 26.47 26.52 22.38 30.41 1,197,119,221 25.765 -10.14%
2017-11-30 0 22 36.00 36.00 36.05 19,477,004,130 29.51 29.51 29.55 27.05 33.44 650,215,873 29.955 -9.32%
2017-10-31 0 20 39.70 39.70 39.75 19,198,901,011 32.54 32.54 32.58 29.51 35.69 595,530,102 32.238 11.05%
2017-09-29 0 21 35.75 35.75 35.80 25,900,237,319 29.30 29.30 29.34 18.15 31.23 1,027,404,088 25.209 52.13%
2017-08-31 0 22 23.50 23.50 23.55 12,740,457,166 19.26 19.26 19.30 14.62 19.30 786,450,456 16.200 12.98%
2017-07-31 1 21 20.80 20.75 20.80 23,839,538,903 17.05 17.01 17.05 11.90 17.79 1,622,844,156 14.690 27.45%
2017-06-30 0 22 16.32 16.30 16.32 8,315,017,331 13.38 13.36 13.38 10.26 13.61 701,946,993 11.846 28.91%
2017-05-31 0 20 12.66 12.66 12.68 5,208,210,305 10.38 10.38 10.39 7.759 10.69 584,167,167 8.9156 28.07%
2017-04-28 0 17 10.14 10.14 10.16 4,725,562,325 8.102 8.102 8.118 8.086 9.668 535,031,227 8.8323 0.60%
2017-03-31 0 23 10.08 10.06 10.08 5,245,735,984 8.054 8.038 8.054 6.137 8.390 712,851,662 7.3588 24.91%
2017-02-28 0 20 8.070 8.060 8.070 2,783,857,801 6.448 6.440 6.448 5.362 6.704 470,912,165 5.9116 16.62%
2017-01-27 0 19 6.920 6.920 6.960 3,023,054,826 5.529 5.529 5.561 5.058 5.841 555,360,191 5.4434 7.29%
2016-12-30 0 20 6.450 6.420 6.450 2,274,695,590 5.154 5.130 5.154 4.714 5.537 445,353,195 5.1076 9.51%
2016-11-30 0 22 5.890 5.890 5.920 1,686,479,334 4.706 4.706 4.730 4.211 4.810 372,004,204 4.5335 10.92%
2016-10-31 0 19 5.310 5.310 5.340 1,490,484,940 4.243 4.243 4.267 4.075 4.483 351,768,193 4.2371 -4.84%
2016-09-30 0 21 5.580 5.580 5.610 2,323,089,924 4.459 4.459 4.483 4.195 4.954 503,131,447 4.6173 3.53%
2016-08-31 0 22 5.390 5.380 5.390 2,461,989,716 4.307 4.299 4.307 3.739 4.858 570,644,071 4.3144 10.68%
2016-07-29 0 20 4.870 4.870 4.880 1,965,670,608 3.891 3.891 3.899 3.835 4.203 495,389,225 3.9679 1.46%
2016-06-30 0 21 4.800 4.780 4.810 719,911,735 3.835 3.819 3.843 3.580 4.067 191,298,868 3.7633 -0.62%
2016-05-31 0 21 4.830 4.800 4.820 788,834,344 3.859 3.835 3.851 3.418 3.965 215,888,723 3.6539 2.03%
2016-04-29 0 20 4.980 4.970 5.000 934,623,029 3.782 3.775 3.798 3.744 4.139 236,998,274 3.9436 -4.60%
2016-03-31 0 21 5.220 5.200 5.210 1,583,622,967 3.965 3.949 3.957 3.767 4.542 376,322,432 4.2082 4.40%
2016-02-29 0 18 5.000 5.000 5.020 823,844,029 3.798 3.798 3.813 3.296 3.896 227,182,465 3.6264 4.60%
2016-01-29 0 20 4.780 4.730 4.790 1,113,433,599 3.630 3.592 3.638 3.319 4.549 301,379,969 3.6945 -20.33%
2015-12-31 0 22 6.000 5.970 6.000 1,312,909,913 4.557 4.534 4.557 3.858 4.587 304,329,204 4.3141 16.05%
2015-11-30 0 21 5.170 5.160 5.200 1,058,981,449 3.927 3.919 3.949 3.570 4.101 272,196,477 3.8905 8.16%
2015-10-30 0 20 4.780 4.750 4.780 1,809,633,245 3.630 3.608 3.630 3.160 3.949 495,347,265 3.6533 18.32%
2015-09-30 2 20 4.040 4.040 4.080 2,485,821,812 3.068 3.068 3.099 2.909 3.570 784,883,587 3.1671 -3.58%
2015-08-31 0 21 4.190 4.180 4.200 1,920,229,095 3.182 3.175 3.190 3.023 5.438 517,837,217 3.7082 -39.63%
2015-07-31 0 22 6.940 6.900 6.930 1,854,005,044 5.271 5.241 5.263 4.405 6.494 340,134,834 5.4508 -18.26%
2015-06-30 0 22 8.490 8.490 8.530 2,883,992,908 6.448 6.448 6.479 6.144 7.428 423,032,843 6.8174 -6.81%
2015-05-29 8 19 9.110 8.860 9.130 3,823,705,181 6.919 6.729 6.934 6.631 7.990 530,555,139 7.2070 -8.66%
2015-04-30 0 19 10.22 10.24 10.26 4,929,998,844 7.575 7.590 7.605 4.936 7.605 776,191,905 6.3515 51.86%
2015-03-31 0 22 6.730 6.720 6.730 3,161,848,014 4.988 4.981 4.988 4.529 5.685 639,409,391 4.9450 -6.27%
2015-02-27 5 18 7.180 7.160 7.170 1,614,894,002 5.322 5.307 5.314 4.907 5.463 310,515,125 5.2007 3.46%
2015-01-30 2 21 - - - 2,973,571,877 5.144 - - 4.803 6.411 544,269,930 5.4634 -12.04%
2014-12-31 0 21 7.890 7.860 7.900 1,950,410,585 5.848 5.826 5.856 4.707 5.893 372,159,914 5.2408 9.43%
2014-11-28 0 20 7.210 7.140 7.210 2,186,871,796 5.344 5.292 5.344 4.447 5.440 432,273,104 5.0590 7.45%
2014-10-31 0 21 6.710 6.720 6.730 1,900,269,794 4.973 4.981 4.988 4.432 4.988 402,308,458 4.7234 14.12%
2014-09-30 0 21 5.880 5.870 5.880 2,277,413,957 4.358 4.351 4.358 4.114 5.040 501,197,534 4.5439 -2.16%
2014-08-29 0 21 6.010 6.000 6.010 2,891,168,476 4.455 4.447 4.455 4.277 5.062 614,310,871 4.7064 -5.95%
2014-07-31 0 22 6.390 6.380 6.390 4,467,374,656 4.736 4.729 4.736 3.217 4.788 1,193,688,903 3.7425 45.56%
2014-06-30 0 20 4.390 4.390 4.400 766,234,678 3.254 3.254 3.261 2.883 3.313 248,727,190 3.0806 9.75%
2014-05-30 1 20 4.000 3.970 4.000 1,177,473,683 2.965 2.943 2.965 2.513 3.002 428,593,718 2.7473 8.41%
2014-04-30 0 20 3.940 3.940 3.950 1,074,579,903 2.735 2.735 2.742 2.693 3.401 342,853,707 3.1342 -12.44%
2014-03-31 0 21 4.500 4.480 4.490 1,079,609,647 3.124 3.110 3.117 2.471 3.131 388,166,826 2.7813 9.49%
2014-02-28 0 19 4.110 4.100 4.110 885,825,287 2.853 2.846 2.853 2.714 3.436 292,957,036 3.0237 -12.18%
2014-01-30 0 21 4.680 4.670 4.720 1,108,290,519 3.249 3.242 3.276 3.096 3.610 329,961,150 3.3589 0.65%
2013-12-31 0 20 4.650 4.600 4.650 888,665,745 3.228 3.193 3.228 3.110 3.589 267,962,750 3.3164 -9.53%
2013-11-29 0 21 5.140 5.130 5.160 1,332,179,015 3.568 3.561 3.582 3.471 3.915 368,223,423 3.6179 -4.46%
2013-10-31 0 21 5.380 5.370 5.380 1,613,251,499 3.735 3.728 3.735 3.429 3.853 443,953,710 3.6338 6.96%
2013-09-30 0 20 5.030 5.000 5.030 1,777,691,296 3.492 3.471 3.492 3.339 3.908 493,253,730 3.6040 -7.71%
2013-08-30 0 21 5.450 5.430 5.470 2,296,682,548 3.783 3.769 3.797 3.644 4.408 574,453,797 3.9980 -2.50%
2013-07-31 0 22 5.590 5.590 5.620 1,648,684,654 3.880 3.880 3.901 2.943 4.082 466,456,474 3.5345 10.04%
2013-06-28 0 19 5.080 5.070 5.090 1,844,369,209 3.526 3.519 3.533 2.881 4.220 510,104,918 3.6157 -9.12%
2013-05-31 0 21 5.590 5.520 5.640 1,676,202,576 3.880 3.832 3.915 3.825 4.461 406,427,402 4.1242 -9.26%
2013-04-30 0 20 6.260 6.260 6.270 1,842,943,637 4.276 4.276 4.283 3.654 4.474 453,641,314 4.0626 14.44%
2013-03-28 0 20 5.470 5.450 5.500 2,606,463,275 3.736 3.723 3.757 3.019 4.119 738,034,141 3.5316 -8.99%
2013-02-28 0 17 6.010 6.000 6.020 2,302,431,217 4.105 4.098 4.112 3.648 4.385 579,166,746 3.9754 -4.75%
2013-01-31 0 22 6.310 6.320 6.350 6,004,398,717 4.310 4.317 4.338 4.044 4.959 1,318,624,900 4.5535 5.17%
2012-12-31 0 19 6.000 5.990 6.000 1,686,765,060 4.098 4.092 4.098 3.409 4.133 460,662,810 3.6616 19.28%
2012-11-30 0 22 5.030 5.020 5.030 2,446,479,065 3.436 3.429 3.436 2.719 3.511 792,587,649 3.0867 22.68%
2012-10-31 0 20 4.100 4.090 4.110 357,986,725 2.801 2.794 2.807 2.589 2.814 132,500,933 2.7018 7.89%
2012-09-28 0 20 3.800 3.770 3.800 538,955,931 2.596 2.575 2.596 2.391 2.766 210,092,794 2.5653 5.85%
2012-08-31 0 23 3.590 3.560 3.590 423,708,140 2.452 2.432 2.452 2.152 2.486 184,599,860 2.2953 9.45%
2012-07-31 0 21 3.280 3.260 3.290 471,657,720 2.241 2.227 2.247 2.036 2.562 205,725,753 2.2927 1.23%
2012-06-29 1 21 3.240 3.230 3.240 495,956,425 2.213 2.206 2.213 1.462 2.254 253,378,293 1.9574 32.24%
2012-05-31 0 22 2.450 2.450 2.460 142,530,604 1.674 1.674 1.680 1.388 1.742 90,429,320 1.5762 6.49%
2012-04-30 0 18 2.400 2.400 2.420 136,588,842 1.572 1.572 1.585 1.454 1.748 84,819,216 1.6104 4.35%
2012-03-30 0 22 2.300 2.300 2.350 226,020,076 1.506 1.506 1.539 1.480 1.866 134,333,059 1.6825 -14.81%
2012-02-29 0 21 2.700 2.700 2.710 321,460,650 1.768 1.768 1.775 1.349 1.827 191,940,333 1.6748 27.36%
2012-01-31 0 18 2.120 2.110 2.120 86,927,216 1.388 1.382 1.388 1.067 1.565 65,066,253 1.3360 31.68%
2011-12-30 0 20 1.610 1.610 1.640 36,528,381 1.054 1.054 1.074 0.917 1.211 34,006,522 1.0742 -6.94%
2011-11-30 0 22 1.730 1.720 1.730 28,752,934 1.133 1.126 1.133 1.022 1.238 25,449,187 1.1298 -2.81%
2011-10-31 0 20 1.780 1.780 1.790 67,493,506 1.166 1.166 1.172 0.766 1.231 68,577,332 0.9842 26.24%
2011-09-30 0 20 1.410 1.390 1.420 142,027,562 0.923 0.910 0.930 0.858 1.349 122,644,550 1.1580 -29.50%
2011-08-31 0 23 2.000 1.990 2.000 102,807,811 1.310 1.303 1.310 1.192 1.742 72,505,384 1.4179 -23.66%
2011-07-29 0 20 2.620 2.600 2.620 80,207,691 1.716 1.703 1.716 1.670 1.945 43,731,681 1.8341 -5.07%
2011-06-30 0 21 2.760 2.700 2.760 145,679,322 1.807 1.768 1.807 1.565 2.017 79,075,951 1.8423 -8.61%
2011-05-31 0 20 3.020 3.010 3.020 173,825,412 1.978 1.971 1.978 1.676 2.010 95,899,991 1.8126 9.42%
2011-04-29 0 18 2.760 2.770 2.790 350,584,772 1.807 1.814 1.827 1.572 1.860 208,359,365 1.6826 13.58%
2011-03-31 1 23 2.430 2.430 2.450 173,792,485 1.591 1.591 1.604 1.493 1.781 108,623,645 1.6000 5.65%
2011-02-28 0 18 2.300 2.300 2.320 162,834,266 1.506 1.506 1.519 1.362 1.834 102,838,924 1.5834 -17.27%
2011-01-31 0 21 2.780 2.770 2.780 146,272,014 1.820 1.814 1.820 1.801 2.023 76,140,040 1.9211 0.00%
2010-12-31 0 22 2.780 2.750 2.820 100,485,305 1.820 1.801 1.847 1.794 1.938 53,927,209 1.8634 -3.81%
2010-11-30 0 22 2.890 2.890 2.910 498,506,300 1.892 1.892 1.906 1.886 2.292 237,507,092 2.0989 -4.62%
2010-10-29 0 17 3.030 3.030 3.040 1,907,734,925 1.984 1.984 1.991 1.847 2.312 908,075,422 2.1009

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top