Carpenter Tan Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00837  2009-12-29    
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 7.980 7.980 8.050 5,796,210 7.980 7.980 8.050 7.500 8.080 748,000 7.7489 2.31%
2025-11-28 0 20 7.800 7.800 7.980 10,284,305 7.800 7.800 7.980 7.520 8.070 1,308,000 7.8626 0.00%
2025-10-31 0 20 7.800 7.800 7.840 17,280,120 7.800 7.800 7.840 7.700 8.680 2,116,500 8.1645 1.30%
2025-09-30 0 22 7.700 7.640 7.840 27,110,263 7.700 7.640 7.840 6.930 7.990 3,674,500 7.3779 10.00%
2025-08-29 0 21 7.000 7.000 7.010 40,560,096 7.000 7.000 7.010 5.810 7.080 6,490,021 6.2496 19.45%
2025-07-31 0 22 5.860 5.830 5.860 20,756,740 5.860 5.830 5.860 5.810 5.970 3,534,503 5.8726 0.17%
2025-06-30 0 21 5.850 5.840 5.880 10,968,273 5.850 5.840 5.880 5.800 5.970 1,859,020 5.9000 -0.17%
2025-05-30 0 20 5.860 5.820 5.880 12,640,075 5.860 5.820 5.880 5.506 5.860 2,233,342 5.6597 3.94%
2025-04-30 0 19 6.000 6.000 6.060 8,284,090 5.638 5.638 5.694 4.990 5.760 1,523,433 5.4378 0.33%
2025-03-31 0 21 5.980 5.970 5.980 8,719,100 5.619 5.610 5.619 5.619 6.371 1,520,772 5.7333 -2.92%
2025-02-28 0 20 6.160 6.150 6.170 13,336,115 5.788 5.779 5.798 5.619 5.910 2,318,939 5.7510 -2.07%
2025-01-28 0 19 6.290 6.110 6.290 12,181,404 5.910 5.741 5.910 5.422 5.920 2,209,888 5.5122 8.26%
2024-12-31 0 20 5.810 5.810 5.880 4,418,759 5.459 5.459 5.525 5.300 5.525 818,656 5.3976 4.12%
2024-11-29 0 21 5.580 5.580 5.640 4,291,465 5.243 5.243 5.300 5.187 5.516 799,230 5.3695 -2.11%
2024-10-31 0 21 5.700 5.700 5.900 8,860,146 5.356 5.356 5.544 5.168 5.647 1,632,941 5.4259 1.97%
2024-09-30 0 19 5.590 5.480 5.600 6,561,507 5.253 5.149 5.262 4.877 5.375 1,300,055 5.0471 1.64%
2024-08-30 0 22 5.500 5.450 5.500 5,877,489 5.168 5.121 5.168 5.065 5.450 1,114,148 5.2753 -3.68%
2024-07-31 0 22 5.710 5.710 5.800 5,459,745 5.365 5.365 5.450 5.262 5.544 1,006,880 5.4224 0.18%
2024-06-28 0 19 5.700 5.660 5.700 4,967,561 5.356 5.318 5.356 4.990 5.450 950,092 5.2285 5.75%
2024-05-31 0 21 5.390 5.310 5.380 7,686,777 5.065 4.990 5.055 4.595 5.243 1,590,211 4.8338 11.08%
2024-04-30 0 20 5.210 5.210 5.400 4,149,620 4.560 4.560 4.726 4.516 4.901 884,978 4.6890 1.56%
2024-03-28 0 20 5.130 5.130 5.580 7,914,330 4.490 4.490 4.883 4.481 4.988 1,659,119 4.7702 -5.87%
2024-02-29 0 19 5.450 5.450 5.500 3,430,595 4.770 4.770 4.813 4.323 4.831 763,857 4.4911 6.86%
2024-01-31 0 22 5.100 4.900 5.100 5,598,065 4.463 4.288 4.463 4.218 4.630 1,280,904 4.3704 3.45%
2023-12-29 0 19 4.930 4.900 4.930 7,343,505 4.315 4.288 4.315 4.131 4.332 1,721,964 4.2646 4.45%
2023-11-30 0 22 4.720 4.720 4.880 4,638,835 4.131 4.131 4.271 3.982 4.350 1,109,507 4.1810 2.39%
2023-10-31 0 20 4.610 4.610 4.630 2,598,620 4.035 4.035 4.052 3.859 4.358 647,308 4.0145 -1.07%
2023-09-29 0 19 4.660 4.620 4.670 6,394,260 4.078 4.043 4.087 3.894 4.227 1,576,277 4.0566 -2.10%
2023-08-31 0 23 4.760 4.760 4.870 12,757,535 4.166 4.166 4.262 3.159 4.358 3,279,959 3.8895 20.51%
2023-07-31 0 20 3.950 3.950 3.970 3,358,785 3.457 3.457 3.474 3.116 3.588 982,674 3.4180 10.34%
2023-06-30 0 21 3.580 3.580 3.650 1,847,436 3.133 3.133 3.194 3.072 3.264 586,862 3.1480 -1.10%
2023-05-31 0 21 3.620 3.600 3.620 6,955,720 3.168 3.151 3.168 2.857 3.343 2,324,043 2.9929 9.33%
2023-04-28 0 17 3.550 3.540 3.560 3,883,990 2.898 2.890 2.906 2.832 2.979 1,346,355 2.8848 6.61%
2023-03-31 0 23 3.330 3.320 3.400 3,389,635 2.718 2.710 2.775 2.579 2.808 1,256,312 2.6981 -1.19%
2023-02-28 0 20 3.370 3.240 3.370 8,184,365 2.751 2.645 2.751 2.620 2.906 2,913,223 2.8094 -2.03%
2023-01-31 0 18 3.440 3.400 3.440 4,647,355 2.808 2.775 2.808 2.677 2.857 1,672,224 2.7791 -0.29%
2022-12-30 0 20 3.450 3.280 3.450 1,754,609 2.816 2.677 2.816 2.612 2.832 645,367 2.7188 5.50%
2022-11-30 0 22 3.270 3.240 3.270 2,266,265 2.669 2.645 2.669 2.400 2.669 894,303 2.5341 13.54%
2022-10-31 0 20 2.880 2.850 2.900 2,013,025 2.351 2.326 2.367 2.302 2.604 829,987 2.4254 -3.68%
2022-09-30 0 21 2.990 2.860 2.990 2,256,180 2.441 2.335 2.441 2.286 2.731 884,630 2.5504 -6.03%
2022-08-31 0 23 3.310 3.230 3.310 2,247,270 2.597 2.535 2.597 2.378 2.629 902,257 2.4907 3.76%
2022-07-29 0 20 3.190 3.130 3.190 2,042,000 2.503 2.456 2.503 2.354 2.511 834,715 2.4463 6.33%
2022-06-30 0 21 3.000 3.000 3.030 8,786,883 2.354 2.354 2.378 2.260 2.472 3,721,173 2.3613 -2.91%
2022-05-31 0 20 3.090 3.040 3.120 5,300,650 2.425 2.385 2.448 2.277 2.515 2,208,882 2.3997 -3.58%
2022-04-29 0 18 3.490 3.410 3.490 3,124,480 2.515 2.457 2.515 2.450 2.630 1,237,980 2.5239 2.65%
2022-03-31 0 23 3.400 3.310 3.400 5,442,330 2.450 2.385 2.450 2.277 2.536 2,255,982 2.4124 -2.58%
2022-02-28 0 17 3.490 3.480 3.530 3,937,682 2.515 2.507 2.543 2.500 2.616 1,541,553 2.5544 -3.06%
2022-01-31 0 21 3.600 3.560 3.600 2,910,016 2.594 2.565 2.594 2.507 2.630 1,132,840 2.5688 2.56%
2021-12-31 0 22 3.510 3.510 3.590 4,109,058 2.529 2.529 2.587 2.507 2.637 1,611,250 2.5502 -1.96%
2021-11-30 0 22 3.580 3.570 3.580 2,794,893 2.579 2.572 2.579 2.565 2.702 1,077,319 2.5943 -4.53%
2021-10-29 0 18 3.750 3.620 3.750 4,342,692 2.702 2.608 2.702 2.507 2.731 1,645,404 2.6393 6.23%
2021-09-30 0 21 3.530 3.520 3.540 3,903,102 2.543 2.536 2.551 2.507 2.695 1,506,419 2.5910 -0.56%
2021-08-31 0 22 3.550 3.550 3.570 8,800,286 2.558 2.558 2.572 2.457 2.702 3,427,904 2.5672 -2.74%
2021-07-30 0 21 3.650 3.580 3.670 6,724,839 2.630 2.579 2.644 2.572 2.731 2,527,730 2.6604 -3.18%
2021-06-30 0 21 3.770 3.760 3.770 6,479,915 2.716 2.709 2.716 2.608 2.846 2,398,239 2.7019 -4.07%
2021-05-31 0 20 3.930 3.890 3.950 7,336,403 2.832 2.803 2.846 2.659 2.832 2,689,698 2.7276 4.32%
2021-04-30 0 19 3.960 3.960 4.000 6,407,001 2.714 2.714 2.742 2.673 2.803 2,349,080 2.7275 -1.49%
2021-03-31 0 23 4.020 4.010 4.040 7,756,496 2.755 2.749 2.769 2.755 2.906 2,741,796 2.8290 -3.13%
2021-02-26 0 18 4.150 4.150 4.200 3,979,540 2.845 2.845 2.879 2.845 2.988 1,379,781 2.8842 -2.12%
2021-01-29 0 20 4.240 4.210 4.250 6,368,050 2.906 2.886 2.913 2.797 3.016 2,213,356 2.8771 -2.30%
2020-12-31 0 22 4.340 4.220 4.390 5,389,311 2.975 2.893 3.009 2.810 3.105 1,815,338 2.9688 1.40%
2020-11-30 0 21 4.280 4.250 4.280 13,575,164 2.934 2.913 2.934 2.564 2.934 4,875,649 2.7843 13.23%
2020-10-30 0 18 3.780 3.750 3.780 4,764,609 2.591 2.570 2.591 2.550 2.735 1,816,141 2.6235 -2.33%
2020-09-30 0 22 3.870 3.750 3.930 7,470,606 2.653 2.570 2.694 2.570 2.810 2,800,378 2.6677 -3.49%
2020-08-31 0 21 4.010 4.000 4.050 7,721,103 2.749 2.742 2.776 2.659 2.879 2,780,219 2.7772 -4.07%
2020-07-31 0 22 4.180 4.150 4.190 10,224,920 2.865 2.845 2.872 2.783 3.078 3,512,934 2.9106 -1.65%
2020-06-30 0 21 4.250 4.250 4.280 4,856,882 2.913 2.913 2.934 2.886 3.064 1,652,154 2.9397 -3.63%
2020-05-29 0 20 4.410 4.350 4.410 13,312,229 3.023 2.982 3.023 2.797 3.086 4,557,377 2.9210 4.25%
2020-04-29 0 19 4.510 4.430 4.510 16,918,761 2.900 2.848 2.900 2.655 2.919 6,180,343 2.7375 5.13%
2020-03-31 0 22 4.290 4.290 4.320 18,436,055 2.758 2.758 2.777 2.572 3.022 6,668,864 2.7645 -6.13%
2020-02-28 0 20 4.570 4.570 4.640 8,582,386 2.938 2.938 2.983 2.925 3.131 2,855,013 3.0061 -2.97%
2020-01-31 0 20 4.710 4.660 4.750 21,420,545 3.028 2.996 3.054 2.964 3.600 6,572,606 3.2591 -7.78%
2019-12-31 0 20 5.750 5.700 5.790 18,238,243 3.284 3.255 3.307 2.678 3.335 6,183,338 2.9496 21.05%
2019-11-29 0 21 4.750 4.700 4.750 5,549,680 2.713 2.684 2.713 2.621 2.741 2,062,166 2.6912 0.00%
2019-10-31 0 21 4.750 4.710 4.790 2,537,175 2.713 2.690 2.735 2.570 2.787 940,227 2.6985 1.71%
2019-09-30 0 21 4.670 4.670 4.750 11,310,076 2.667 2.667 2.713 2.530 2.850 4,297,203 2.6320 1.52%
2019-08-30 0 22 4.600 4.550 4.600 5,287,230 2.627 2.598 2.627 2.513 2.713 2,052,971 2.5754 -1.29%
2019-07-31 0 22 4.660 4.650 4.660 4,531,725 2.661 2.656 2.661 2.656 2.798 1,678,171 2.7004 -4.51%
2019-06-28 0 19 4.880 4.820 4.880 9,716,376 2.787 2.753 2.787 2.541 2.873 3,633,988 2.6738 -2.40%
2019-05-31 0 21 5.000 4.930 5.000 12,587,719 2.855 2.815 2.855 2.741 3.024 4,412,465 2.8528 1.18%
2019-04-30 0 19 5.460 5.430 5.470 22,204,370 2.822 2.807 2.827 2.652 2.827 8,139,339 2.7280 2.06%
2019-03-29 0 21 5.350 5.340 5.350 13,293,124 2.765 2.760 2.765 2.688 2.838 4,826,111 2.7544 2.69%
2019-02-28 0 17 5.210 5.120 5.210 9,965,474 2.693 2.646 2.693 2.455 2.791 3,838,838 2.5960 9.92%
2019-01-31 0 22 4.740 4.720 4.810 9,401,802 2.450 2.440 2.486 2.326 2.507 3,904,717 2.4078 2.16%
2018-12-31 0 19 4.640 4.600 4.640 7,544,246 2.398 2.378 2.398 2.300 2.455 3,169,151 2.3805 0.87%
2018-11-30 0 22 4.600 4.600 4.660 7,220,163 2.378 2.378 2.409 2.285 2.450 3,056,828 2.3620 4.07%
2018-10-31 0 21 4.420 4.420 4.440 16,084,434 2.285 2.285 2.295 2.145 2.429 7,160,492 2.2463 -5.96%
2018-09-28 0 19 4.700 4.690 4.750 11,295,724 2.429 2.424 2.455 2.264 2.507 4,738,217 2.3840 -2.69%
2018-08-31 0 23 4.830 4.760 4.830 15,218,455 2.497 2.460 2.497 2.352 2.621 6,048,460 2.5161 -4.55%
2018-07-31 0 21 5.060 5.020 5.060 16,684,836 2.615 2.595 2.615 2.548 2.688 6,399,759 2.6071 -3.44%
2018-06-29 0 20 5.240 5.190 5.250 23,696,992 2.708 2.683 2.714 2.641 2.822 8,701,063 2.7235 -0.19%
2018-05-31 0 21 5.250 5.220 5.330 22,371,780 2.714 2.698 2.755 2.517 2.864 8,286,392 2.6998 4.33%
2018-04-30 0 19 5.600 5.590 5.600 27,454,925 2.601 2.596 2.601 2.592 2.973 9,963,182 2.7556 -9.97%
2018-03-29 0 21 6.220 6.220 6.300 19,961,419 2.889 2.889 2.926 2.527 2.996 7,250,549 2.7531 9.89%
2018-02-28 0 18 5.660 5.460 5.660 19,739,650 2.629 2.536 2.629 2.206 2.671 8,150,936 2.4218 6.59%
2018-01-31 0 22 5.310 5.310 5.320 15,549,525 2.466 2.466 2.471 2.206 2.508 6,384,463 2.4355 8.37%
2017-12-29 0 19 4.900 4.860 4.900 6,843,264 2.276 2.257 2.276 2.197 2.285 3,049,894 2.2438 0.20%
2017-11-30 0 22 4.890 4.890 4.900 11,837,560 2.271 2.271 2.276 2.202 2.308 5,261,797 2.2497 -0.20%
2017-10-31 0 20 4.900 4.850 4.900 11,609,380 2.276 2.253 2.276 2.197 2.322 5,072,338 2.2888 1.66%
2017-09-29 0 21 4.820 4.790 4.820 16,763,940 2.239 2.225 2.239 2.151 2.346 7,419,047 2.2596 3.66%
2017-08-31 0 22 4.650 4.620 4.650 27,729,660 2.160 2.146 2.160 1.904 2.230 13,873,575 1.9987 9.67%
2017-07-31 0 21 4.240 4.240 4.280 11,237,810 1.969 1.969 1.988 1.904 2.007 5,780,656 1.9440 3.92%
2017-06-30 0 22 4.080 4.040 4.080 7,798,540 1.895 1.876 1.895 1.811 1.895 4,206,640 1.8539 4.10%
2017-05-31 0 20 4.170 4.160 4.170 12,284,800 1.820 1.816 1.820 1.812 1.877 6,684,128 1.8379 -1.65%
2017-04-28 0 17 4.240 4.230 4.270 17,740,040 1.851 1.847 1.864 1.737 1.969 9,854,393 1.8002 2.66%
2017-03-31 0 23 4.130 4.120 4.130 18,068,040 1.803 1.799 1.803 1.759 1.812 10,175,085 1.7757 1.47%
2017-02-28 0 20 4.070 4.060 4.080 9,178,140 1.777 1.772 1.781 1.746 1.799 5,176,878 1.7729 0.00%
2017-01-27 0 19 4.070 4.020 4.070 4,643,500 1.777 1.755 1.777 1.668 1.777 2,684,646 1.7297 5.99%
2016-12-30 0 20 3.840 3.840 3.940 8,580,470 1.676 1.676 1.720 1.637 1.751 5,078,380 1.6896 -4.00%
2016-11-30 0 22 4.000 3.970 4.000 11,096,780 1.746 1.733 1.746 1.620 1.751 6,505,457 1.7058 2.56%
2016-10-31 0 19 3.900 3.900 3.920 12,026,190 1.703 1.703 1.711 1.668 1.799 6,919,184 1.7381 0.52%
2016-09-30 0 21 3.880 3.880 3.940 13,130,660 1.694 1.694 1.720 1.593 1.711 7,875,268 1.6673 3.47%
2016-08-31 0 22 3.750 3.730 3.750 6,873,020 1.637 1.628 1.637 1.593 1.659 4,233,129 1.6236 0.27%
2016-07-29 0 20 3.740 3.710 3.750 33,967,740 1.633 1.620 1.637 1.419 1.694 22,631,661 1.5009 8.41%
2016-06-30 0 21 3.450 3.450 3.500 17,540,100 1.506 1.506 1.528 1.502 1.751 11,132,578 1.5756 -11.76%
2016-05-31 0 21 3.910 3.910 3.920 8,368,560 1.707 1.707 1.711 1.606 1.751 5,031,550 1.6632 2.91%
2016-04-29 0 20 4.080 4.050 4.080 6,050,620 1.659 1.646 1.659 1.594 1.671 3,655,219 1.6553 -0.73%
2016-03-31 0 21 4.110 4.110 4.180 5,527,980 1.671 1.671 1.699 1.561 1.707 3,389,564 1.6309 5.66%
2016-02-29 0 18 3.890 3.890 3.950 7,243,260 1.581 1.581 1.606 1.484 1.634 4,629,288 1.5647 -3.95%
2016-01-29 0 20 4.050 3.990 4.050 7,213,120 1.646 1.622 1.646 1.586 1.768 4,329,196 1.6662 -7.11%
2015-12-31 0 22 4.360 4.300 4.360 4,594,060 1.773 1.748 1.773 1.728 1.789 2,612,276 1.7586 0.23%
2015-11-30 0 21 4.350 4.350 4.360 8,201,800 1.768 1.768 1.773 1.728 1.829 4,634,207 1.7698 0.00%
2015-10-30 0 20 4.350 4.350 4.400 7,455,900 1.768 1.768 1.789 1.728 1.870 4,186,529 1.7809 -0.23%
2015-09-30 0 20 4.360 4.360 4.420 9,665,061 1.773 1.773 1.797 1.756 1.878 5,386,159 1.7944 -2.02%
2015-08-31 0 21 4.450 4.450 4.560 8,623,880 1.809 1.809 1.854 1.789 2.155 4,363,633 1.9763 -12.75%
2015-07-31 0 22 5.100 5.100 5.120 46,024,180 2.073 2.073 2.081 1.716 2.208 23,151,359 1.9880 -5.38%
2015-06-30 0 22 5.390 5.300 5.400 25,656,440 2.191 2.155 2.195 2.114 2.488 11,128,001 2.3056 -6.91%
2015-05-29 0 19 5.790 5.690 5.790 48,659,300 2.354 2.313 2.354 2.037 2.358 22,587,139 2.1543 13.44%
2015-04-30 0 19 5.400 5.360 5.400 78,185,081 2.075 2.060 2.075 1.683 2.117 40,565,337 1.9274 21.35%
2015-03-31 0 22 4.450 4.320 4.460 12,351,280 1.710 1.660 1.714 1.652 1.775 7,224,246 1.7097 -1.11%
2015-02-27 0 18 4.500 4.500 4.600 4,878,000 1.729 1.729 1.768 1.614 1.768 2,914,681 1.6736 5.63%
2015-01-30 0 21 4.260 4.260 4.290 10,781,220 1.637 1.637 1.648 1.614 1.729 6,500,780 1.6585 -2.07%
2014-12-31 0 21 4.350 4.300 4.400 19,301,561 1.672 1.652 1.691 1.618 1.748 11,538,195 1.6728 -3.33%
2014-11-28 0 20 4.500 4.480 4.500 11,950,440 1.729 1.721 1.729 1.691 1.787 6,896,344 1.7329 -2.17%
2014-10-31 0 21 4.600 4.580 4.600 11,598,430 1.768 1.760 1.768 1.729 1.871 6,430,516 1.8037 -3.16%
2014-09-30 0 21 4.750 4.730 4.750 25,871,020 1.825 1.818 1.825 1.791 1.902 14,000,880 1.8478 -1.04%
2014-08-29 0 21 4.800 4.760 4.800 16,427,580 1.844 1.829 1.844 1.683 1.921 9,191,656 1.7872 2.78%
2014-07-31 0 22 4.670 4.670 4.700 5,660,200 1.795 1.795 1.806 1.787 1.844 3,112,463 1.8186 -1.89%
2014-06-30 0 20 4.760 4.720 4.770 9,025,480 1.829 1.814 1.833 1.787 1.879 4,949,753 1.8234 3.03%
2014-05-30 0 20 4.620 4.520 4.620 10,322,940 1.775 1.737 1.775 1.637 1.844 5,949,968 1.7350 1.33%
2014-04-30 0 20 4.880 4.700 4.880 24,876,000 1.752 1.687 1.752 1.651 1.802 14,133,840 1.7600 1.88%
2014-03-31 0 21 4.790 4.650 4.790 10,839,500 1.720 1.669 1.720 1.533 1.870 6,741,012 1.6080 10.88%
2014-02-28 0 19 4.320 4.320 4.390 15,553,800 1.551 1.551 1.576 1.508 1.651 9,910,958 1.5694 0.23%
2014-01-30 0 21 4.310 4.280 4.480 16,866,760 1.547 1.537 1.608 1.529 1.633 10,690,910 1.5777 -3.79%
2013-12-31 0 20 4.480 4.360 4.480 20,050,000 1.608 1.565 1.608 1.483 1.615 13,147,758 1.5250 -0.44%
2013-11-29 0 21 4.500 4.500 4.600 12,261,208 1.615 1.615 1.651 1.615 1.741 7,426,255 1.6511 -5.26%
2013-10-31 0 21 4.750 4.730 4.800 10,889,045 1.705 1.698 1.723 1.669 1.784 6,345,673 1.7160 -2.06%
2013-09-30 0 20 4.850 4.660 4.850 16,423,165 1.741 1.673 1.741 1.615 1.759 9,775,932 1.6800 1.04%
2013-08-30 0 21 4.800 4.790 4.800 15,105,531 1.723 1.720 1.723 1.705 1.842 8,647,668 1.7468 -3.81%
2013-07-31 0 22 4.990 4.850 4.990 8,881,080 1.791 1.741 1.791 1.730 1.888 4,935,980 1.7993 -5.13%
2013-06-28 0 19 5.260 5.160 5.260 16,751,760 1.888 1.852 1.888 1.723 2.028 8,972,231 1.8671 -8.68%
2013-05-31 0 21 5.760 5.760 5.850 46,920,520 2.068 2.068 2.100 1.616 2.172 24,590,177 1.9081 28.51%
2013-04-30 0 20 4.770 4.710 4.780 28,136,780 1.609 1.589 1.612 1.545 1.670 17,531,688 1.6049 -4.22%
2013-03-28 0 20 4.980 4.960 5.000 19,838,490 1.680 1.673 1.687 1.663 1.859 11,297,475 1.7560 -7.09%
2013-02-28 0 17 5.360 5.300 5.370 10,233,260 1.808 1.788 1.811 1.764 1.906 5,602,788 1.8265 -0.92%
2013-01-31 0 22 5.410 5.390 5.680 32,713,040 1.825 1.818 1.916 1.639 1.950 18,818,255 1.7384 8.63%
2012-12-31 0 19 4.980 4.880 4.990 5,222,760 1.680 1.646 1.683 1.602 1.687 3,171,949 1.6465 -0.40%
2012-11-30 0 22 5.000 4.900 5.000 17,433,322 1.687 1.653 1.687 1.619 1.720 10,345,940 1.6850 1.63%
2012-10-31 0 20 4.920 4.850 4.920 19,349,360 1.660 1.636 1.660 1.602 1.693 11,774,749 1.6433 1.44%
2012-09-28 0 20 4.850 4.830 4.850 17,482,240 1.636 1.629 1.636 1.518 1.704 10,772,769 1.6228 -6.73%
2012-08-31 0 23 5.200 5.100 5.250 27,490,200 1.754 1.720 1.771 1.528 1.832 16,926,943 1.6240 8.79%
2012-07-31 0 21 4.780 4.610 4.780 7,385,140 1.612 1.555 1.612 1.545 1.720 4,565,235 1.6177 3.91%
2012-06-29 0 21 4.600 4.600 4.750 5,463,000 1.552 1.552 1.602 1.491 1.606 3,486,180 1.5670 2.00%
2012-05-31 0 22 4.510 4.510 4.630 6,434,040 1.521 1.521 1.562 1.393 1.585 4,401,984 1.4616 2.15%
2012-04-30 0 18 4.650 4.550 6.000 10,229,420 1.489 1.457 1.922 1.409 1.595 6,887,243 1.4853 0.00%
2012-03-30 0 22 4.650 4.510 4.650 20,253,920 1.489 1.445 1.489 1.217 1.537 14,105,424 1.4359 17.13%
2012-02-29 0 21 3.970 3.930 3.970 21,525,260 1.272 1.259 1.272 1.179 1.278 17,789,443 1.2100 7.30%
2012-01-31 0 18 3.700 3.700 3.780 7,394,360 1.185 1.185 1.211 1.124 1.217 6,287,810 1.1760 0.00%
2011-12-30 0 20 3.700 3.520 3.720 3,478,240 1.185 1.127 1.192 1.169 1.240 2,866,042 1.2136 0.54%
2011-11-30 0 22 3.680 3.670 3.770 9,924,200 1.179 1.176 1.208 1.172 1.320 8,123,575 1.2217 -3.66%
2011-10-31 0 20 3.820 3.820 4.000 24,165,740 1.224 1.224 1.281 0.971 1.281 20,692,950 1.1678 12.35%
2011-09-30 0 20 3.400 3.400 3.490 23,879,980 1.089 1.089 1.118 1.073 1.297 19,244,319 1.2409 -12.82%
2011-08-31 0 23 3.900 3.740 3.920 11,318,940 1.249 1.198 1.256 1.115 1.313 9,403,616 1.2037 -1.27%
2011-07-29 0 20 3.950 3.800 4.000 5,861,900 1.265 1.217 1.281 1.185 1.281 4,795,469 1.2224 2.60%
2011-06-30 0 21 3.850 3.720 3.850 14,430,260 1.233 1.192 1.233 1.089 1.278 12,119,800 1.1906 -3.02%
2011-05-31 0 20 3.970 3.900 3.970 21,443,740 1.272 1.249 1.272 1.217 1.332 16,738,509 1.2811 -0.56%
2011-04-29 0 18 4.150 4.110 4.150 9,457,620 1.279 1.266 1.279 1.233 1.365 7,334,142 1.2895 -0.72%
2011-03-31 0 23 4.180 4.080 4.180 11,446,400 1.288 1.257 1.288 1.156 1.319 9,164,432 1.2490 6.63%
2011-02-28 0 18 3.920 3.920 4.090 4,321,700 1.208 1.208 1.260 1.196 1.356 3,407,455 1.2683 -4.39%
2011-01-31 0 21 4.100 4.100 4.150 23,899,800 1.263 1.263 1.279 1.140 1.495 18,023,815 1.3260 -15.46%
2010-12-31 0 22 4.850 4.710 4.830 22,084,000 1.495 1.451 1.488 1.381 1.541 15,090,159 1.4635 6.59%
2010-11-30 0 22 4.550 4.430 4.500 32,371,590 1.402 1.365 1.387 1.217 1.411 24,735,853 1.3087 13.75%
2010-10-29 0 20 4.000 3.920 4.000 41,910,940 1.233 1.208 1.233 1.171 1.334 33,951,234 1.2344 -1.96%
2010-09-30 0 21 4.080 4.080 4.090 50,703,780 1.257 1.257 1.260 1.017 1.279 44,322,879 1.1440 23.64%
2010-08-31 0 22 3.300 3.300 3.390 34,225,405 1.017 1.017 1.045 0.955 1.094 33,450,501 1.0232 6.11%
2010-07-30 0 21 3.110 3.110 3.120 16,763,900 0.958 0.958 0.961 0.912 1.008 17,848,575 0.9392 -1.27%
2010-06-30 0 21 3.150 3.150 3.290 13,858,080 0.971 0.971 1.014 0.954 1.079 13,567,914 1.0214 2.03%
2010-05-31 0 20 3.190 3.110 3.190 22,102,980 0.951 0.928 0.951 0.895 1.124 21,804,608 1.0137 -9.89%
2010-04-30 0 19 3.540 3.530 3.540 49,981,040 1.056 1.053 1.056 0.963 1.160 47,056,107 1.0622 8.26%
2010-03-31 0 23 3.270 3.250 3.270 44,293,764 0.975 0.969 0.975 0.841 1.008 46,459,272 0.9534 16.37%
2010-02-26 0 18 2.810 2.810 2.820 39,694,100 0.838 0.838 0.841 0.790 0.910 47,917,830 0.8284 -2.43%
2010-01-29 0 20 2.880 2.890 2.900 332,152,590 0.859 0.862 0.865 0.823 1.327 283,462,249 1.1718 -33.49%
2009-12-31 0 3 4.330 4.320 4.330 622,916,420 1.291 1.288 1.291 0.954 1.446 529,949,542 1.1754

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top