Huayu Expressway Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01823  2009-12-23    
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 1.130 1.130 1.180 8,450,970 1.130 1.130 1.180 1.110 1.250 7,281,000 1.1607 -6.61%
2025-11-28 0 20 1.210 1.170 1.250 6,710,760 1.210 1.170 1.250 1.030 1.360 5,622,000 1.1937 13.08%
2025-10-31 0 20 1.070 1.070 1.330 6,185,660 1.070 1.070 1.330 0.830 1.270 5,576,000 1.1093 16.30%
2025-09-30 0 22 0.920 0.910 0.950 3,405,500 0.920 0.910 0.950 0.870 1.220 3,140,000 1.0846 -20.69%
2025-08-29 0 21 1.160 1.150 1.160 12,302,280 1.160 1.150 1.160 0.880 1.200 12,158,000 1.0119 26.09%
2025-07-31 0 22 0.920 0.920 0.940 11,130,500 0.920 0.920 0.940 0.440 1.100 13,230,000 0.8413 104.44%
2025-06-30 0 21 0.450 0.450 0.470 746,980 0.450 0.450 0.470 0.385 0.495 1,766,000 0.4230 9.76%
2025-05-30 0 20 0.410 0.390 0.410 455,470 0.410 0.390 0.410 0.380 0.465 1,130,000 0.4031 2.50%
2025-04-30 0 19 0.400 0.370 0.445 871,720 0.400 0.370 0.445 0.340 0.580 2,018,000 0.4320 -19.19%
2025-03-31 0 21 0.495 0.495 0.530 1,101,130 0.495 0.495 0.530 0.450 0.550 2,192,000 0.5023 5.32%
2025-02-28 0 20 0.470 0.470 0.490 372,320 0.470 0.470 0.490 0.450 0.550 752,000 0.4951 -12.96%
2025-01-28 0 19 0.540 0.500 0.550 1,267,740 0.540 0.500 0.550 0.450 0.650 2,352,000 0.5390 1.89%
2024-12-31 0 20 0.530 0.465 0.530 1,064,030 0.530 0.465 0.530 0.415 0.550 2,270,000 0.4687 23.26%
2024-11-29 0 21 0.430 0.425 0.435 939,520 0.430 0.425 0.435 0.400 0.460 2,208,000 0.4255 -2.27%
2024-10-31 0 21 0.440 0.435 0.450 3,014,380 0.440 0.435 0.450 0.395 0.510 6,788,000 0.4441 -8.33%
2024-09-30 0 19 0.480 0.480 0.495 889,690 0.480 0.480 0.495 0.360 0.495 2,083,000 0.4271 0.00%
2024-08-30 0 22 0.480 0.480 0.490 1,222,030 0.480 0.480 0.490 0.465 0.580 2,484,000 0.4920 -1.03%
2024-07-31 0 22 0.485 0.470 0.485 2,749,500 0.485 0.470 0.485 0.475 0.780 4,631,594 0.5936 -35.25%
2024-06-28 0 19 0.870 0.830 0.880 1,538,500 0.749 0.715 0.758 0.663 0.758 2,139,573 0.7191 1.16%
2024-05-31 0 21 0.860 0.860 0.880 1,108,520 0.740 0.740 0.758 0.672 0.852 1,519,306 0.7296 4.88%
2024-04-30 0 20 0.820 0.750 0.880 1,974,040 0.706 0.646 0.758 0.706 0.844 2,513,591 0.7853 -16.33%
2024-03-28 0 20 0.980 0.920 1.090 2,810,080 0.844 0.792 0.938 0.732 1.205 3,073,458 0.9143 -15.52%
2024-02-29 0 19 1.160 1.160 1.200 728,640 0.999 0.999 1.033 0.844 1.223 738,745 0.9863 5.45%
2024-01-31 0 22 1.100 1.010 1.200 677,020 0.947 0.870 1.033 0.947 1.205 631,883 1.0714 0.00%
2023-12-29 0 19 1.100 0.980 1.280 757,780 0.947 0.844 1.102 0.938 1.162 736,422 1.0290 -17.91%
2023-11-30 0 22 1.340 1.340 1.440 509,580 1.154 1.154 1.240 1.085 1.291 420,481 1.2119 -4.29%
2023-10-31 0 20 1.400 1.300 1.400 1,110,120 1.205 1.119 1.205 0.999 1.309 929,239 1.1947 1.45%
2023-09-29 0 19 1.380 1.350 1.530 822,380 1.188 1.162 1.317 1.154 1.593 608,652 1.3512 -20.69%
2023-08-31 0 23 1.740 1.730 1.800 580,740 1.498 1.489 1.550 1.412 1.636 383,311 1.5151 -3.87%
2023-07-31 0 20 1.810 1.810 1.940 1,899,040 1.558 1.558 1.670 1.464 1.705 1,180,134 1.6092 -7.18%
2023-06-30 0 21 1.950 1.950 1.980 5,268,360 1.679 1.679 1.705 1.033 1.911 3,754,126 1.4034 42.34%
2023-05-31 0 21 1.370 1.370 1.390 1,362,540 1.179 1.179 1.197 1.059 1.377 1,149,933 1.1849 -6.80%
2023-04-28 0 17 1.470 1.470 1.540 1,766,680 1.266 1.266 1.326 1.248 1.627 1,319,519 1.3389 -22.63%
2023-03-31 0 23 1.900 1.750 1.900 1,746,800 1.636 1.507 1.636 1.431 1.687 1,131,660 1.5436 5.36%
2023-02-28 0 20 1.920 1.920 1.990 2,601,940 1.552 1.552 1.609 1.520 1.690 1,647,348 1.5795 1.59%
2023-01-31 0 18 1.890 1.880 2.020 2,747,480 1.528 1.520 1.633 1.294 1.763 1,840,281 1.4930 11.83%
2022-12-30 5 20 1.690 1.640 1.710 10,353,460 1.366 1.326 1.383 0.922 2.013 6,715,542 1.5417 59.43%
2022-11-30 0 22 1.060 1.060 1.150 2,235,840 0.857 0.857 0.930 0.647 1.213 2,893,990 0.7726 17.78%
2022-10-31 0 20 0.900 0.820 0.900 826,740 0.728 0.663 0.728 0.647 1.132 954,769 0.8659 -39.60%
2022-09-30 0 21 1.490 1.250 1.490 810,640 1.205 1.011 1.205 0.938 1.455 643,109 1.2605 0.00%
2022-08-31 0 23 1.490 1.460 1.500 1,462,000 1.205 1.181 1.213 1.181 1.528 1,127,914 1.2962 -21.58%
2022-07-29 0 20 1.900 1.810 1.840 1,491,796 1.536 1.464 1.488 1.447 1.819 925,224 1.6124 -15.56%
2022-06-30 0 21 2.250 2.110 2.220 1,952,360 1.819 1.706 1.795 1.455 1.941 1,085,865 1.7980 -3.85%
2022-05-31 0 20 2.340 2.200 2.250 4,021,120 1.892 1.779 1.819 1.278 1.941 2,485,863 1.6176 37.65%
2022-04-29 0 18 1.700 1.640 1.680 6,259,400 1.375 1.326 1.358 1.286 2.021 3,519,785 1.7783 -31.45%
2022-03-31 0 23 2.480 2.480 2.500 60,271,003 2.005 2.005 2.021 1.722 3.396 26,048,398 2.3138 -37.69%
2022-02-28 0 17 3.980 3.930 3.980 53,148,040 3.218 3.178 3.218 2.790 3.582 16,050,515 3.3113 15.36%
2022-01-31 0 21 3.450 3.450 3.500 91,262,790 2.790 2.790 2.830 2.385 3.428 31,697,851 2.8791 1.17%
2021-12-31 0 22 3.410 3.380 3.410 54,295,802 2.757 2.733 2.757 2.240 3.760 19,881,961 2.7309 15.59%
2021-11-30 0 22 2.950 2.950 3.020 31,568,459 2.385 2.385 2.442 2.304 3.259 11,599,707 2.7215 -28.92%
2021-10-29 0 18 4.150 4.050 4.150 27,415,020 3.356 3.275 3.356 3.234 4.577 7,145,930 3.8365 -27.19%
2021-09-30 0 21 5.700 5.560 5.700 164,091,263 4.609 4.496 4.609 3.865 6.226 32,236,195 5.0903 1.24%
2021-08-31 0 22 5.630 5.630 5.650 118,253,632 4.552 4.552 4.568 1.067 4.674 40,174,131 2.9435 267.97%
2021-07-30 0 21 1.530 1.430 1.530 5,397,640 1.237 1.156 1.237 1.059 1.294 4,640,278 1.1632 -0.65%
2021-06-30 0 21 1.540 1.440 1.540 8,838,420 1.245 1.164 1.245 1.100 1.599 6,576,126 1.3440 -16.44%
2021-05-31 0 20 1.910 1.910 2.000 10,973,980 1.490 1.490 1.560 0.967 1.584 8,556,767 1.2825 36.43%
2021-04-30 0 19 1.400 1.340 1.410 12,077,160 1.092 1.045 1.100 0.554 1.209 12,607,004 0.9580 86.67%
2021-03-31 0 23 0.750 0.730 0.750 890,300 0.585 0.570 0.585 0.531 0.632 1,591,897 0.5593 7.14%
2021-02-26 0 18 0.700 0.700 0.730 1,484,125 0.546 0.546 0.570 0.531 0.663 2,592,280 0.5725 -1.41%
2021-01-29 0 20 0.710 0.640 0.710 371,840 0.554 0.499 0.554 0.468 0.562 738,271 0.5037 2.90%
2020-12-31 0 22 0.690 0.630 0.690 294,100 0.538 0.492 0.538 0.484 0.570 571,647 0.5145 2.99%
2020-11-30 0 21 0.670 0.640 0.670 1,027,140 0.523 0.499 0.523 0.468 0.577 2,017,428 0.5091 -5.63%
2020-10-30 0 18 0.710 0.620 0.710 479,980 0.554 0.484 0.554 0.406 0.601 989,488 0.4851 5.97%
2020-09-30 0 22 0.670 0.620 0.680 506,800 0.523 0.484 0.531 0.499 0.601 930,529 0.5446 -10.67%
2020-08-31 0 21 0.750 0.730 0.750 846,500 0.585 0.570 0.585 0.515 0.624 1,471,415 0.5753 2.74%
2020-07-31 0 22 0.730 0.730 0.740 271,140 0.570 0.570 0.577 0.531 0.632 469,110 0.5780 0.00%
2020-06-30 0 21 0.730 0.700 0.730 459,760 0.570 0.546 0.570 0.515 0.609 853,626 0.5386 -1.35%
2020-05-29 0 20 0.740 0.680 0.740 361,290 0.577 0.531 0.577 0.531 0.671 605,613 0.5966 -13.95%
2020-04-29 0 19 0.860 0.800 0.860 481,720 0.671 0.624 0.671 0.507 0.687 821,583 0.5863 26.47%
2020-03-31 0 22 0.680 0.610 0.680 239,640 0.531 0.476 0.531 0.492 0.694 402,460 0.5954 -20.00%
2020-02-28 0 20 0.850 0.810 0.850 273,380 0.663 0.632 0.663 0.601 0.718 422,968 0.6463 2.41%
2020-01-31 0 20 0.830 0.800 0.840 529,580 0.648 0.624 0.655 0.624 0.796 766,469 0.6909 -8.79%
2019-12-31 0 20 0.910 0.850 0.920 885,040 0.710 0.663 0.718 0.655 0.835 1,150,985 0.7689 -11.65%
2019-11-29 0 21 1.030 0.990 1.030 783,460 0.804 0.772 0.804 0.741 0.827 981,798 0.7980 -0.96%
2019-10-31 0 21 1.040 0.960 1.040 4,212,760 0.811 0.749 0.811 0.671 0.874 5,347,338 0.7878 19.54%
2019-09-30 0 21 0.870 0.830 0.870 3,897,120 0.679 0.648 0.679 0.570 0.694 5,965,128 0.6533 11.54%
2019-08-30 0 22 0.780 0.750 0.780 869,380 0.609 0.585 0.609 0.546 0.616 1,473,979 0.5898 0.00%
2019-07-31 0 22 0.780 0.700 0.780 1,398,120 0.609 0.546 0.609 0.546 0.624 2,358,366 0.5928 6.85%
2019-06-28 0 19 0.730 0.680 0.730 675,040 0.570 0.531 0.570 0.515 0.577 1,227,888 0.5498 4.29%
2019-05-31 0 21 0.700 0.630 0.700 1,335,800 0.546 0.492 0.546 0.468 0.577 2,466,031 0.5417 -4.11%
2019-04-30 0 19 0.730 0.690 0.730 1,113,780 0.570 0.538 0.570 0.523 0.593 1,953,342 0.5702 2.82%
2019-03-29 0 21 0.710 0.650 0.710 1,467,360 0.554 0.507 0.554 0.484 0.562 2,806,968 0.5228 5.97%
2019-02-28 0 17 0.670 0.670 0.680 3,939,720 0.523 0.523 0.531 0.445 0.562 8,049,098 0.4895 17.79%
2019-01-31 0 22 0.680 0.650 0.710 668,040 0.444 0.424 0.463 0.365 0.476 1,544,525 0.4325 3.03%
2018-12-31 0 19 0.660 0.580 0.660 177,956 0.431 0.379 0.431 0.372 0.476 424,438 0.4193 3.13%
2018-11-30 0 22 0.640 0.600 0.660 345,640 0.418 0.392 0.431 0.346 0.437 861,134 0.4014 3.23%
2018-10-31 4 21 0.620 0.510 0.620 749,570 0.405 0.333 0.405 0.271 0.418 2,200,335 0.3407 12.73%
2018-09-28 0 19 0.550 0.530 0.560 2,931,780 0.359 0.346 0.365 0.352 0.476 6,938,105 0.4226 -20.29%
2018-08-31 0 23 0.690 0.650 0.690 861,460 0.450 0.424 0.450 0.450 0.509 1,820,333 0.4732 -1.43%
2018-07-31 0 21 0.700 0.640 0.700 1,160,080 0.457 0.418 0.457 0.405 0.516 2,482,273 0.4673 -6.67%
2018-06-29 0 20 0.750 0.750 0.770 430,060 0.489 0.489 0.503 0.405 0.483 983,715 0.4372 15.38%
2018-05-31 0 21 0.650 0.640 0.700 959,140 0.424 0.418 0.457 0.418 0.516 2,083,883 0.4603 -2.99%
2018-04-30 0 19 0.670 0.670 0.770 670,140 0.437 0.437 0.503 0.398 0.496 1,486,299 0.4509 -4.29%
2018-03-29 0 21 0.700 0.690 0.730 753,540 0.457 0.450 0.476 0.437 0.561 1,608,880 0.4684 -11.39%
2018-02-28 0 18 0.790 0.760 0.800 886,732 0.516 0.496 0.522 0.503 0.587 1,575,324 0.5629 0.00%
2018-01-31 0 22 0.790 0.790 0.850 1,139,280 0.516 0.516 0.555 0.503 0.600 1,995,012 0.5711 -2.47%
2017-12-29 0 19 0.810 0.750 0.820 2,091,300 0.529 0.489 0.535 0.470 0.542 4,216,799 0.4959 12.50%
2017-11-30 0 22 0.720 0.720 0.730 1,224,180 0.470 0.470 0.476 0.437 0.483 2,632,435 0.4650 0.00%
2017-10-31 0 20 0.720 0.700 0.720 2,876,420 0.470 0.457 0.470 0.418 0.574 5,552,936 0.5180 -7.69%
2017-09-29 0 21 0.780 0.780 0.800 80,800 0.509 0.509 0.522 0.450 0.535 168,549 0.4794 1.30%
2017-08-31 0 22 0.770 0.650 0.780 179,220 0.503 0.424 0.509 0.444 0.509 373,873 0.4794 6.94%
2017-07-31 0 21 0.720 0.690 0.750 181,549 0.470 0.450 0.489 0.437 0.516 377,106 0.4814 -7.69%
2017-06-30 0 22 0.780 0.780 0.790 513,180 0.509 0.509 0.516 0.450 0.548 1,057,264 0.4854 -3.70%
2017-05-31 0 20 0.810 0.770 0.820 766,940 0.529 0.503 0.535 0.496 0.542 1,458,718 0.5258 -1.22%
2017-04-28 0 17 0.820 0.810 0.830 744,560 0.535 0.529 0.542 0.489 0.574 1,434,202 0.5191 2.50%
2017-03-31 0 23 0.800 0.760 0.800 2,166,040 0.522 0.496 0.522 0.437 0.653 4,247,444 0.5100 8.11%
2017-02-28 0 20 0.740 0.720 0.740 1,287,912 0.483 0.470 0.483 0.450 0.516 2,700,774 0.4769 -2.63%
2017-01-27 0 19 0.760 0.690 0.760 451,100 0.496 0.450 0.496 0.398 0.509 1,011,296 0.4461 16.92%
2016-12-30 0 20 0.650 0.620 0.660 171,160 0.424 0.405 0.431 0.418 0.463 404,518 0.4231 -2.99%
2016-11-30 0 22 0.670 0.640 0.690 637,880 0.437 0.418 0.450 0.418 0.503 1,446,460 0.4410 -2.90%
2016-10-31 0 19 0.690 0.660 0.690 474,180 0.450 0.431 0.450 0.437 0.509 1,035,812 0.4578 -1.43%
2016-09-30 0 21 0.700 0.670 0.750 387,440 0.457 0.437 0.489 0.437 0.522 815,166 0.4753 -12.50%
2016-08-31 0 22 0.800 0.720 0.800 1,007,200 0.522 0.470 0.522 0.457 0.522 2,139,045 0.4709 12.68%
2016-07-29 0 20 0.710 0.690 0.710 1,336,480 0.463 0.450 0.463 0.437 0.561 2,840,823 0.4705 -5.33%
2016-06-30 0 21 0.750 0.730 0.770 348,800 0.489 0.476 0.503 0.457 0.581 698,714 0.4992 4.17%
2016-05-31 0 21 0.720 0.710 0.750 220,300 0.470 0.463 0.489 0.463 0.561 447,422 0.4924 -13.25%
2016-04-29 0 20 0.830 0.810 0.850 2,053,103 0.542 0.529 0.555 0.405 0.587 4,116,129 0.4988 18.57%
2016-03-31 0 21 0.700 0.650 0.700 506,500 0.457 0.424 0.457 0.398 0.457 1,204,362 0.4206 12.90%
2016-02-29 0 18 0.620 0.620 0.670 391,560 0.405 0.405 0.437 0.392 0.444 946,941 0.4135 -1.59%
2016-01-29 0 20 0.630 0.610 0.640 1,239,400 0.411 0.398 0.418 0.405 0.581 2,650,822 0.4676 -29.21%
2015-12-31 0 22 0.890 0.830 0.890 612,800 0.581 0.542 0.581 0.509 0.607 1,060,329 0.5779 -2.20%
2015-11-30 0 21 0.910 0.880 0.910 1,483,430 0.594 0.574 0.594 0.561 0.620 2,542,031 0.5836 3.41%
2015-10-30 0 20 0.880 0.880 0.920 1,658,920 0.574 0.574 0.600 0.516 0.679 2,984,856 0.5558 11.39%
2015-09-30 0 20 0.790 0.790 0.860 3,261,680 0.516 0.516 0.561 0.476 0.698 5,988,099 0.5447 -2.47%
2015-08-31 0 21 0.810 0.800 0.820 5,711,740 0.529 0.522 0.535 0.450 0.711 9,555,217 0.5978 -25.69%
2015-07-31 0 22 1.090 1.060 1.090 48,990,698 0.711 0.692 0.711 0.431 1.214 61,893,167 0.7915 -31.87%
2015-06-30 0 22 1.600 1.550 1.600 81,224,481 1.044 1.012 1.044 0.646 1.481 77,544,815 1.0475 41.59%
2015-05-29 0 19 1.130 1.130 1.140 9,745,920 0.737 0.737 0.744 0.503 0.816 15,310,412 0.6366 36.14%
2015-04-30 0 19 0.830 0.800 0.850 7,230,780 0.542 0.522 0.555 0.463 0.627 13,897,662 0.5203 12.16%
2015-03-31 0 22 0.740 0.740 0.790 995,420 0.483 0.483 0.516 0.463 0.535 2,025,657 0.4914 -7.50%
2015-02-27 0 18 0.800 0.770 0.860 1,054,730 0.522 0.503 0.561 0.476 0.587 1,991,947 0.5295 0.00%
2015-01-30 0 21 0.800 0.800 0.810 2,255,240 0.522 0.522 0.529 0.503 0.659 3,864,377 0.5836 0.00%
2014-12-31 0 21 0.800 0.790 0.840 5,458,932 0.522 0.516 0.548 0.476 0.646 9,732,347 0.5609 6.67%
2014-11-28 0 20 0.750 0.690 0.800 645,400 0.489 0.450 0.522 0.437 0.555 1,323,879 0.4875 -1.32%
2014-10-31 0 21 0.760 0.690 0.760 1,036,940 0.496 0.450 0.496 0.411 0.620 2,215,658 0.4680 22.58%
2014-09-30 0 21 0.620 0.620 0.690 1,465,400 0.405 0.405 0.450 0.359 0.522 3,248,406 0.4511 -6.06%
2014-08-29 0 21 0.660 0.590 0.660 2,101,800 0.431 0.385 0.431 0.365 0.620 4,468,091 0.4704 13.79%
2014-07-31 0 22 0.580 0.580 0.600 150,440 0.379 0.379 0.392 0.300 0.385 425,970 0.3532 7.41%
2014-06-30 0 20 0.540 0.460 0.590 1,120 0.352 0.300 0.385 0.365 0.365 3,065 0.3655 12.50%
2014-05-30 0 20 0.480 0.445 0.550 9,720 0.313 0.290 0.359 0.313 0.352 30,645 0.3172 -4.00%
2014-04-30 0 20 0.500 0.460 0.550 494,570 0.326 0.300 0.359 0.303 0.379 1,418,879 0.3486 -16.67%
2014-03-31 0 21 0.600 0.510 0.600 308,080 0.392 0.333 0.392 0.359 0.405 805,972 0.3822 1.69%
2014-02-28 0 19 0.590 0.540 0.600 110,440 0.385 0.352 0.392 0.339 0.392 294,195 0.3754 -6.35%
2014-01-30 0 21 0.630 0.550 0.630 118,160 0.411 0.359 0.411 0.379 0.450 309,518 0.3818 1.61%
2013-12-31 0 20 0.620 0.600 0.690 486,300 0.405 0.392 0.450 0.398 0.476 1,164,523 0.4176 -6.06%
2013-11-29 0 21 0.660 0.600 0.660 315,480 0.431 0.392 0.431 0.365 0.522 787,585 0.4006 13.79%
2013-10-31 0 21 0.580 0.580 0.700 402,700 0.379 0.379 0.457 0.339 0.457 1,069,522 0.3765 5.45%
2013-09-30 0 20 0.550 0.540 0.550 222,320 0.359 0.352 0.359 0.365 0.457 566,939 0.3921 0.00%
2013-08-30 0 21 0.550 0.495 0.550 163,740 0.359 0.323 0.359 0.346 0.431 410,648 0.3987 -1.79%
2013-07-31 0 22 0.560 0.500 0.560 28,160 0.365 0.326 0.365 0.326 0.365 79,678 0.3534 7.69%
2013-06-28 0 19 0.520 0.450 0.570 154,040 0.339 0.294 0.372 0.333 0.333 462,745 0.3329 1.96%
2013-05-31 0 21 0.510 0.510 0.570 79,160 0.333 0.333 0.372 0.303 0.352 242,098 0.3270 -3.77%
2013-04-30 0 20 0.530 0.470 0.700 35,500 0.346 0.307 0.457 0.339 0.463 95,001 0.3737 -25.35%
2013-03-28 0 20 0.710 0.710 0.750 366,320 0.463 0.463 0.489 0.418 0.489 888,715 0.4122 5.97%
2013-02-28 0 17 0.670 0.560 0.790 303,420 0.437 0.365 0.516 0.431 0.457 677,262 0.4480 0.00%
2013-01-31 0 22 0.670 0.660 0.770 1,080,480 0.437 0.431 0.503 0.385 0.620 2,525,789 0.4278 -21.18%
2012-12-31 0 19 0.850 0.660 0.960 6,260 0.555 0.431 0.627 0.457 0.574 12,258 0.5107 8.97%
2012-11-30 0 22 0.780 0.650 0.880 1,026,000 0.509 0.424 0.574 0.352 0.620 1,887,753 0.5435 25.81%
2012-10-31 0 20 0.620 0.540 0.730 16,580 0.405 0.352 0.476 0.359 0.392 42,903 0.3864 -11.43%
2012-09-28 0 20 0.700 0.550 0.730 4,200 0.457 0.359 0.476 0.457 0.457 9,194 0.4568 12.90%
2012-08-31 0 23 0.620 0.540 0.770 52,980 0.405 0.352 0.503 0.365 0.405 134,839 0.3929 -13.89%
2012-07-31 0 21 0.720 0.630 0.820 20,420 0.470 0.411 0.535 0.333 0.470 49,033 0.4165 -11.11%
2012-06-29 0 21 0.810 0.740 0.900 66,420 0.529 0.483 0.587 0.444 0.529 147,098 0.4515 8.00%
2012-05-31 0 22 0.750 0.700 0.840 628,980 0.489 0.457 0.548 0.483 0.581 1,219,685 0.5157 -16.67%
2012-04-30 0 18 0.900 0.820 0.970 557,620 0.587 0.535 0.633 0.516 0.587 1,029,683 0.5415 -5.26%
2012-03-30 0 22 0.950 0.790 1.000 119,180 0.620 0.516 0.653 0.509 0.666 196,130 0.6077 -5.94%
2012-02-29 0 21 1.010 0.890 1.090 51,420 0.659 0.581 0.711 0.659 0.685 76,613 0.6712 0.00%
2012-01-31 0 18 1.010 0.830 1.040 23,980 0.659 0.542 0.679 0.640 0.659 36,774 0.6521 18.82%
2011-12-30 0 20 0.850 0.800 0.980 200,700 0.555 0.522 0.640 0.470 0.646 337,099 0.5954 -8.60%
2011-11-30 0 22 0.930 0.930 1.100 230,920 0.607 0.607 0.718 0.568 0.737 349,357 0.6610 -13.89%
2011-10-31 0 20 1.080 0.980 1.080 51,940 0.705 0.640 0.705 0.640 0.711 76,613 0.6779 -3.57%
2011-09-30 0 20 1.120 1.040 1.120 506,460 0.731 0.679 0.731 0.653 0.783 707,907 0.7154 0.00%
2011-08-31 0 23 1.120 1.010 1.120 274,760 0.731 0.659 0.731 0.653 0.927 373,873 0.7349 -18.25%
2011-07-29 0 20 1.370 1.320 1.370 57,300 0.894 0.861 0.894 0.855 0.907 64,355 0.8904 3.01%
2011-06-30 0 21 1.330 1.300 1.390 1,229,820 0.868 0.848 0.907 0.855 0.966 1,357,589 0.9059 -5.00%
2011-05-31 0 20 1.400 1.400 1.420 4,560,020 0.914 0.914 0.927 0.888 1.175 4,397,606 1.0369 -8.50%
2011-04-29 0 18 1.530 1.510 1.570 5,278,340 0.999 0.985 1.025 0.653 1.077 5,393,580 0.9786 8.51%
2011-03-31 0 23 1.410 1.390 1.440 1,693,280 0.920 0.907 0.940 0.783 0.953 1,860,172 0.9103 2.17%
2011-02-28 0 18 1.380 1.350 1.380 2,106,020 0.901 0.881 0.901 0.861 0.959 2,327,514 0.9048 -3.50%
2011-01-31 0 21 1.430 1.430 1.450 2,106,870 0.933 0.933 0.946 0.855 0.972 2,344,369 0.8987 -0.69%
2010-12-31 0 22 1.440 1.380 1.440 4,085,920 0.940 0.901 0.940 0.842 1.018 4,468,091 0.9145 6.67%
2010-11-30 0 22 1.350 1.350 1.400 5,338,900 0.881 0.881 0.914 0.744 0.920 6,228,665 0.8571 16.38%
2010-10-29 0 20 1.160 1.160 1.180 1,018,980 0.757 0.757 0.770 0.737 0.848 1,287,104 0.7917 -9.38%
2010-09-30 0 21 1.280 1.280 1.300 2,442,210 0.835 0.835 0.848 0.705 0.875 3,179,454 0.7681 8.47%
2010-08-31 0 22 1.180 1.180 1.200 2,331,700 0.770 0.770 0.783 0.692 0.816 3,015,501 0.7732 2.61%
2010-07-30 0 21 1.150 1.150 1.200 1,193,480 0.751 0.751 0.783 0.685 0.809 1,541,461 0.7743 0.00%
2010-06-30 0 21 1.150 1.150 1.200 1,804,740 0.751 0.751 0.783 0.653 0.783 2,543,563 0.7095 11.65%
2010-05-31 0 20 1.030 1.030 1.090 3,298,020 0.672 0.672 0.711 0.633 0.809 4,694,866 0.7025 -16.94%
2010-04-30 0 19 1.240 1.240 1.280 3,287,620 0.809 0.809 0.835 0.770 0.894 3,830,667 0.8582 -7.46%
2010-03-31 0 23 1.340 1.340 1.350 12,281,580 0.875 0.875 0.881 0.783 0.914 14,183,276 0.8659 11.67%
2010-02-26 0 18 1.200 1.200 1.220 3,170,240 0.783 0.783 0.796 0.737 0.835 4,085,024 0.7761 5.26%
2010-01-29 0 20 1.140 1.130 1.150 54,127,560 0.744 0.737 0.751 0.737 0.940 63,616,661 0.8508 -9.52%
2009-12-31 0 6 1.260 1.250 1.260 66,449,800 0.822 0.816 0.822 0.796 0.881 78,458,199 0.8469

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top