SOUTHGOBI RESOURCES LTD.: O HKD

Exchange Code Listed Last trade Delisted
HK Sec 01878  2010-01-29    2023-04-17
HK Main 01878  2023-04-17    
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 1.940 1.940 1.960 6,313,507 1.940 1.940 1.960 1.910 2.340 3,025,400 2.0868 -10.19%
2025-11-28 0 20 2.160 2.100 2.160 12,903,754 2.160 2.100 2.160 2.100 2.500 5,571,550 2.3160 -8.47%
2025-10-31 0 20 2.360 2.350 2.360 14,894,721 2.360 2.350 2.360 2.150 2.540 6,297,200 2.3653 3.51%
2025-09-30 0 22 2.280 2.280 2.290 23,404,369 2.280 2.280 2.290 2.010 2.530 10,461,500 2.2372 -2.98%
2025-08-29 0 21 2.350 2.330 2.380 25,803,239 2.350 2.330 2.380 2.280 2.740 10,150,898 2.5420 -7.11%
2025-07-31 0 22 2.530 2.530 2.540 54,388,203 2.530 2.530 2.540 1.950 2.940 21,279,900 2.5558 28.43%
2025-06-30 0 21 1.970 1.970 1.990 11,942,321 1.970 1.970 1.990 1.800 2.190 6,057,499 1.9715 2.07%
2025-05-30 0 20 1.930 1.920 1.940 33,992,800 1.930 1.920 1.940 1.890 2.950 16,128,650 2.1076 -33.45%
2025-04-30 0 19 2.900 2.810 2.900 24,013,974 2.900 2.810 2.900 2.430 3.160 8,751,700 2.7439 -5.23%
2025-03-31 0 21 3.060 3.000 3.060 49,910,977 3.060 3.000 3.060 2.600 3.560 16,409,900 3.0415 15.91%
2025-02-28 0 20 2.640 2.620 2.640 32,426,601 2.640 2.620 2.640 2.600 3.480 10,751,150 3.0161 -18.52%
2025-01-28 0 19 3.240 3.230 3.270 36,982,843 3.240 3.230 3.270 2.680 3.600 12,026,200 3.0752 9.46%
2024-12-31 0 20 2.960 2.940 2.980 35,915,210 2.960 2.940 2.980 2.900 4.080 10,441,150 3.4398 -22.11%
2024-11-29 0 21 3.800 3.750 3.800 118,388,720 3.800 3.750 3.800 2.710 4.350 32,595,300 3.6321 27.95%
2024-10-31 0 21 2.970 2.960 2.970 70,712,748 2.970 2.960 2.970 2.610 3.340 23,710,050 2.9824 -0.67%
2024-09-30 0 19 2.990 2.970 2.990 36,394,359 2.990 2.970 2.990 1.890 2.990 14,691,500 2.4772 26.69%
2024-08-30 0 22 2.360 2.310 2.350 36,987,535 2.360 2.310 2.350 2.180 3.400 14,205,550 2.6037 -27.38%
2024-07-31 0 22 3.250 3.240 3.250 40,537,308 3.250 3.240 3.250 2.870 3.900 12,110,050 3.3474 3.83%
2024-06-28 0 19 3.130 3.120 3.140 62,763,658 3.130 3.120 3.140 2.920 4.210 17,978,250 3.4911 -23.66%
2024-05-31 0 21 4.100 4.060 4.100 314,532,209 4.100 4.060 4.100 3.890 6.580 63,061,600 4.9877 -34.29%
2024-04-30 0 20 6.240 6.240 6.250 294,137,693 6.240 6.240 6.250 4.100 6.580 53,501,150 5.4978 30.00%
2024-03-28 0 20 4.800 4.750 4.800 313,367,136 4.800 4.750 4.800 3.720 6.190 63,801,700 4.9116 -13.82%
2024-02-29 0 19 5.570 5.550 5.570 348,236,277 5.570 5.550 5.570 3.740 6.290 66,917,750 5.2039 46.58%
2024-01-31 0 22 3.800 3.780 3.800 433,025,559 3.800 3.780 3.800 2.430 4.790 110,365,500 3.9236 52.00%
2023-12-29 0 19 2.500 2.500 2.520 111,934,519 2.500 2.500 2.520 1.350 2.680 53,121,450 2.1071 48.81%
2023-11-30 0 22 1.680 1.680 1.690 59,956,305 1.680 1.680 1.690 0.580 1.780 43,254,200 1.3861 158.46%
2023-10-31 0 20 0.650 0.650 0.680 1,147,243 0.650 0.650 0.680 0.650 0.850 1,581,900 0.7252 -13.33%
2023-09-29 0 19 0.750 0.750 0.800 2,376,179 0.750 0.750 0.800 0.640 0.900 3,183,650 0.7464 2.74%
2023-08-31 0 23 0.730 0.660 0.740 464,215 0.730 0.660 0.740 0.620 0.820 669,500 0.6934 12.31%
2023-07-31 0 20 0.650 0.650 0.750 417,641 0.650 0.650 0.750 0.650 0.790 588,600 0.7095 -15.58%
2023-06-30 0 21 0.770 0.740 0.770 1,415,588 0.770 0.740 0.770 0.730 0.930 1,754,750 0.8067 -15.38%
2023-05-31 0 21 0.910 0.870 0.910 3,131,335 0.910 0.870 0.910 0.870 1.080 3,256,050 0.9617 -12.50%
2023-04-28 0 17 1.040 1.010 1.050 2,436,246 1.040 1.010 1.050 0.940 1.100 2,357,000 1.0336 -1.89%
2023-03-31 0 23 1.060 1.020 1.060 4,064,282 1.060 1.020 1.060 0.900 1.110 3,933,000 1.0334 12.77%
2023-02-28 0 20 0.940 0.920 0.940 3,140,052 0.940 0.920 0.940 0.880 1.010 3,284,950 0.9559 -6.93%
2023-01-31 0 18 1.010 0.960 1.010 1,360,958 1.010 0.960 1.010 0.910 1.030 1,368,400 0.9946 0.00%
2022-12-30 0 20 1.010 0.980 1.040 2,802,660 1.010 0.980 1.040 0.920 1.200 2,603,500 1.0765 -2.88%
2022-11-30 0 22 1.040 1.040 1.090 1,913,400 1.040 1.040 1.090 0.870 1.150 1,821,850 1.0503 -0.95%
2022-10-31 0 20 1.050 0.990 1.040 1,863,680 1.050 0.990 1.040 0.860 1.180 1,839,450 1.0132 -6.25%
2022-09-30 0 21 1.120 1.070 1.120 3,790,179 1.120 1.070 1.120 1.010 1.240 3,249,650 1.1663 -9.68%
2022-08-31 0 23 1.240 1.180 1.240 2,342,538 1.240 1.180 1.240 1.130 1.280 1,955,600 1.1979 -2.36%
2022-07-29 0 20 1.270 1.250 1.270 3,598,581 1.270 1.250 1.270 1.110 1.440 2,755,800 1.3058 -9.29%
2022-06-30 0 21 1.400 1.370 1.440 13,081,444 1.400 1.370 1.440 1.300 1.610 9,302,600 1.4062 -0.71%
2022-05-31 0 20 1.410 1.410 1.420 5,057,617 1.410 1.410 1.420 1.130 1.540 3,735,400 1.3540 -0.70%
2022-04-29 0 18 1.420 1.300 1.420 5,104,201 1.420 1.300 1.420 1.030 1.500 4,122,300 1.2382 18.33%
2022-03-31 0 23 1.200 1.180 1.200 7,267,247 1.200 1.180 1.200 1.000 1.470 5,634,150 1.2899 -11.11%
2022-02-28 0 17 1.350 1.280 1.350 3,179,346 1.350 1.280 1.350 1.260 1.470 2,298,850 1.3830 1.50%
2022-01-31 0 21 1.330 1.300 1.370 5,685,387 1.330 1.300 1.370 1.160 1.500 4,285,650 1.3266 10.83%
2021-12-31 0 22 1.200 1.200 1.230 5,458,850 1.200 1.200 1.230 0.990 1.290 4,630,050 1.1790 -2.44%
2021-11-30 0 22 1.230 1.230 1.290 8,684,536 1.230 1.230 1.290 1.100 1.480 6,741,650 1.2882 -15.17%
2021-10-29 0 18 1.450 1.410 1.450 19,923,253 1.450 1.410 1.450 1.420 1.950 11,439,500 1.7416 -25.64%
2021-09-30 0 21 1.950 1.930 1.950 117,291,260 1.950 1.930 1.950 1.390 2.310 60,371,450 1.9428 36.36%
2021-08-31 0 22 1.430 1.430 1.450 5,160,207 1.430 1.430 1.450 1.100 1.700 3,983,350 1.2954 18.18%
2021-07-30 0 21 1.210 1.210 1.300 3,645,328 1.210 1.210 1.300 1.080 1.510 2,685,550 1.3574 -7.63%
2021-06-30 0 21 1.310 1.310 1.350 5,894,846 1.310 1.310 1.350 1.300 1.800 3,799,550 1.5515 -23.84%
2021-05-31 0 20 1.720 1.710 1.750 44,831,235 1.720 1.710 1.750 1.320 2.000 25,440,906 1.7622 24.64%
2021-04-30 0 19 1.380 1.370 1.380 3,320,248 1.380 1.370 1.380 1.200 1.450 2,447,250 1.3567 1.47%
2021-03-31 0 23 1.360 1.360 1.400 44,710,162 1.360 1.360 1.400 1.080 2.070 27,482,000 1.6269 15.25%
2021-02-26 7 18 1.180 1.150 1.160 59,648,714 1.180 1.150 1.160 0.750 1.900 40,895,550 1.4586 136.00%
2021-01-29 20 20 - - - 0 0.500 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.500 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.500 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.500 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.500 - - - - 0 - 0.00%
2020-08-31 11 21 - - - 237,077 0.500 - - 0.430 0.550 475,950 0.4981 9.89%
2020-07-31 0 22 0.455 0.430 0.500 998,475 0.455 0.430 0.500 0.425 0.580 2,098,800 0.4757 -14.15%
2020-06-30 0 21 0.530 0.495 0.530 2,292,928 0.530 0.495 0.530 0.420 0.750 4,443,650 0.5160 -5.36%
2020-05-29 0 20 0.560 0.500 0.560 690,988 0.560 0.500 0.560 0.420 0.620 1,365,950 0.5059 -6.67%
2020-04-29 0 19 0.600 0.570 0.630 313,518 0.600 0.570 0.630 0.550 0.650 542,150 0.5783 -14.29%
2020-03-31 0 22 0.700 0.700 0.720 679,560 0.700 0.700 0.720 0.500 0.840 1,020,050 0.6662 -1.41%
2020-02-28 0 20 0.710 0.710 0.800 1,093,349 0.710 0.710 0.800 0.620 0.880 1,367,650 0.7994 -20.22%
2020-01-31 0 20 0.890 0.830 0.900 1,057,924 0.890 0.830 0.900 0.790 0.980 1,230,300 0.8599 3.49%
2019-12-31 0 20 0.860 0.860 0.910 832,806 0.860 0.860 0.910 0.780 1.040 963,900 0.8640 -4.44%
2019-11-29 0 21 0.900 0.860 0.900 1,099,292 0.900 0.860 0.900 0.820 1.000 1,265,650 0.8686 -3.23%
2019-10-31 0 21 0.930 0.870 0.930 533,623 0.930 0.870 0.930 0.760 1.040 589,200 0.9057 -2.11%
2019-09-30 0 21 0.950 0.880 0.980 873,467 0.950 0.880 0.980 0.840 1.000 976,200 0.8948 -2.06%
2019-08-30 0 22 0.970 0.920 0.970 1,224,092 0.970 0.920 0.970 0.890 1.160 1,215,233 1.0073 2.11%
2019-07-31 0 22 0.950 0.930 1.040 1,666,218 0.950 0.930 1.040 0.880 1.140 1,607,050 1.0368 -12.84%
2019-06-28 0 19 1.090 1.020 1.090 2,084,949 1.090 1.020 1.090 0.940 1.270 1,869,400 1.1153 -9.17%
2019-05-31 20 21 1.200 1.180 1.200 3,835,485 1.200 1.180 1.200 1.150 1.500 2,990,200 1.2827 1.69%
2019-04-30 19 19 - - - 0 1.180 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 1.180 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 1.180 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 1.180 - - - - 0 - 0.00%
2018-12-31 9 19 - - - 5,853,150 1.180 - - 0.790 1.280 5,221,400 1.1210 37.21%
2018-11-30 0 22 0.860 0.800 0.870 1,917,940 0.860 0.800 0.870 0.690 0.920 2,476,250 0.7745 22.86%
2018-10-31 0 21 0.700 0.700 0.710 1,360,623 0.700 0.700 0.710 0.690 0.910 1,709,350 0.7960 -23.91%
2018-09-28 0 19 0.920 0.810 0.920 1,083,195 0.920 0.810 0.920 0.790 1.000 1,201,550 0.9015 -1.08%
2018-08-31 0 23 0.930 0.880 0.930 1,312,368 0.930 0.880 0.930 0.810 1.000 1,435,650 0.9141 0.00%
2018-07-31 0 21 0.930 0.900 0.930 831,784 0.930 0.900 0.930 0.810 1.020 883,300 0.9417 -7.92%
2018-06-29 1 20 1.010 1.000 1.010 1,432,511 1.010 1.000 1.010 0.960 1.090 1,387,250 1.0326 -1.94%
2018-05-31 0 21 1.030 0.960 1.030 1,439,033 1.030 0.960 1.030 0.930 1.090 1,421,150 1.0126 4.04%
2018-04-30 0 19 0.990 0.990 1.010 2,188,128 0.990 0.990 1.010 0.910 1.080 2,193,150 0.9977 -4.81%
2018-03-29 0 21 1.040 1.020 1.040 4,269,691 1.040 1.020 1.040 1.010 1.280 3,749,540 1.1387 -15.45%
2018-02-28 0 18 1.230 1.200 1.250 3,942,802 1.230 1.200 1.250 1.120 1.370 3,144,600 1.2538 -4.65%
2018-01-31 1 22 1.290 1.290 1.310 9,489,194 1.290 1.290 1.310 1.250 1.480 7,062,020 1.3437 0.78%
2017-12-29 0 19 1.280 1.260 1.310 3,855,109 1.280 1.260 1.310 1.210 1.400 2,941,750 1.3105 -0.78%
2017-11-30 1 22 1.290 1.290 1.310 7,967,537 1.290 1.290 1.310 1.290 1.690 5,500,300 1.4486 -18.87%
2017-10-31 0 20 1.590 1.550 1.600 5,692,546 1.590 1.550 1.600 1.500 1.740 3,545,350 1.6056 5.30%
2017-09-29 0 21 1.510 1.500 1.540 6,557,759 1.510 1.500 1.540 1.440 1.620 4,292,150 1.5278 -3.21%
2017-08-31 0 22 1.560 1.550 1.600 23,183,419 1.560 1.550 1.600 1.500 1.960 13,359,800 1.7353 -17.02%
2017-07-31 0 21 1.880 1.880 1.890 9,780,208 1.880 1.880 1.890 1.640 1.950 5,495,950 1.7795 9.30%
2017-06-30 0 22 1.720 1.680 1.730 9,475,984 1.720 1.680 1.730 1.630 1.880 5,355,950 1.7692 -7.03%
2017-05-31 0 20 1.850 1.840 1.850 10,086,476 1.850 1.840 1.850 1.760 2.050 5,353,704 1.8840 -7.50%
2017-04-28 0 17 2.000 1.990 2.010 19,233,121 2.000 1.990 2.010 1.950 2.380 8,955,100 2.1477 -15.61%
2017-03-31 0 23 2.370 2.340 2.370 54,504,296 2.370 2.340 2.370 1.950 2.600 23,541,629 2.3152 13.40%
2017-02-28 0 20 2.090 2.090 2.100 63,725,354 2.090 2.090 2.100 1.720 2.340 30,091,100 2.1177 16.11%
2017-01-27 0 19 1.800 1.800 1.810 9,275,549 1.800 1.800 1.810 1.620 1.910 5,357,200 1.7314 4.05%
2016-12-30 0 20 1.730 1.710 1.730 14,006,688 1.730 1.710 1.730 1.640 1.850 8,088,300 1.7317 -3.35%
2016-11-30 0 22 1.790 1.780 1.800 44,235,331 1.790 1.780 1.800 1.730 2.190 22,452,000 1.9702 -11.82%
2016-10-31 0 19 2.030 2.030 2.040 191,217,580 2.030 2.030 2.040 1.840 2.800 88,272,115 2.1662 -18.47%
2016-09-30 0 21 2.490 2.490 2.500 195,546,379 2.490 2.490 2.500 1.260 2.950 91,972,950 2.1261 97.62%
2016-08-31 0 22 1.260 1.260 1.300 10,833,008 1.260 1.260 1.300 1.260 1.450 8,102,750 1.3370 -6.67%
2016-07-29 0 20 1.350 1.310 1.350 5,226,358 1.350 1.310 1.350 1.290 1.480 3,858,850 1.3544 -4.26%
2016-06-30 0 21 1.410 1.410 1.440 7,478,425 1.410 1.410 1.440 1.270 1.560 5,379,250 1.3902 2.17%
2016-05-31 0 21 1.380 1.370 1.380 13,636,149 1.380 1.370 1.380 1.350 1.970 8,537,150 1.5973 -10.97%
2016-04-29 0 20 1.550 1.510 1.560 13,291,172 1.550 1.510 1.560 1.240 1.680 9,053,450 1.4681 3.33%
2016-03-31 0 21 1.500 1.500 1.540 12,002,492 1.500 1.500 1.540 1.400 2.000 7,293,000 1.6458 -3.23%
2016-02-29 0 18 1.550 1.530 1.550 2,426,843 1.550 1.530 1.550 1.250 1.800 1,498,800 1.6192 11.51%
2016-01-29 0 20 1.390 1.380 1.440 7,489,639 1.390 1.380 1.440 1.240 2.410 4,664,400 1.6057 -42.08%
2015-12-31 0 22 2.400 2.400 2.410 9,221,411 2.400 2.400 2.410 1.700 2.410 4,541,050 2.0307 14.29%
2015-11-30 1 21 - - - 7,159,747 2.100 - - 2.100 2.740 3,000,144 2.3865 -23.91%
2015-10-30 1 20 2.760 2.800 2.870 9,645,121 2.760 2.800 2.870 2.690 3.370 3,323,838 2.9018 -3.16%
2015-09-30 0 20 2.850 2.840 2.850 9,261,139 2.850 2.840 2.850 2.670 3.260 3,221,500 2.8748 -13.11%
2015-08-31 0 21 3.280 3.280 3.400 7,713,450 3.280 3.280 3.400 3.010 4.200 2,056,000 3.7517 -14.36%
2015-07-31 5 22 3.830 3.830 3.980 25,776,261 3.830 3.830 3.980 2.900 5.900 6,363,750 4.0505 -27.46%
2015-06-30 1 22 5.280 5.160 5.300 46,984,729 5.280 5.160 5.300 4.800 6.830 7,654,200 6.1384 -12.73%
2015-05-29 1 19 6.050 6.010 6.050 68,471,460 6.050 6.010 6.050 4.870 7.610 12,022,900 5.6951 11.42%
2015-04-30 0 19 5.430 5.330 5.450 76,267,302 5.430 5.330 5.450 4.520 6.690 13,937,975 5.4719 -4.23%
2015-03-31 0 22 5.670 5.650 5.880 204,540,998 5.670 5.650 5.880 3.940 8.280 31,665,525 6.4594 45.38%
2015-02-27 0 18 3.900 3.900 3.960 4,145,189 3.900 3.900 3.960 3.700 4.010 1,070,150 3.8735 -2.50%
2015-01-30 0 21 4.000 4.000 4.030 13,136,184 4.000 4.000 4.030 3.550 4.200 3,358,350 3.9115 3.63%
2014-12-31 0 21 3.860 3.860 3.870 7,458,584 3.860 3.860 3.870 3.490 4.200 1,970,450 3.7852 0.26%
2014-11-28 0 20 3.850 3.780 3.850 9,878,716 3.850 3.780 3.850 3.740 4.300 2,532,650 3.9005 -10.67%
2014-10-31 0 21 4.310 4.220 4.330 12,850,402 4.310 4.220 4.330 3.880 4.800 2,933,750 4.3802 -3.36%
2014-09-30 0 21 4.460 4.450 4.460 16,548,045 4.460 4.450 4.460 4.380 5.120 3,482,850 4.7513 1.36%
2014-08-29 0 21 4.400 4.390 4.460 27,294,447 4.400 4.390 4.460 4.380 4.980 5,925,360 4.6064 -10.20%
2014-07-31 0 22 4.900 4.830 4.910 14,173,746 4.900 4.830 4.910 4.760 5.510 2,813,000 5.0387 -3.92%
2014-06-30 0 20 5.100 5.050 5.140 13,037,861 5.100 5.050 5.140 4.540 5.290 2,661,828 4.8981 9.21%
2014-05-30 0 20 4.670 4.670 4.710 7,631,241 4.670 4.670 4.710 4.530 4.840 1,621,100 4.7074 1.08%
2014-04-30 0 20 4.620 4.620 4.630 12,908,739 4.620 4.620 4.630 4.620 5.080 2,686,150 4.8057 -4.74%
2014-03-31 0 21 4.850 4.820 4.850 18,923,544 4.850 4.820 4.850 4.770 6.200 3,593,650 5.2658 -20.88%
2014-02-28 0 19 6.130 6.080 6.130 14,995,806 6.130 6.080 6.130 5.250 6.200 2,619,150 5.7254 8.50%
2014-01-30 0 21 5.650 5.610 5.650 27,134,984 5.650 5.610 5.650 5.500 6.850 4,445,717 6.1036 -17.88%
2013-12-31 0 20 6.880 6.850 6.860 25,201,568 6.880 6.850 6.860 6.850 8.350 3,269,603 7.7078 -17.31%
2013-11-29 3 21 8.320 8.320 8.460 14,878,301 8.320 8.320 8.460 8.010 9.580 1,738,600 8.5576 -15.10%
2013-10-31 0 21 9.800 9.400 9.800 10,322,322 9.800 9.400 9.800 8.560 9.900 1,140,600 9.0499 8.53%
2013-09-30 0 20 9.030 9.090 9.110 16,159,609 9.030 9.090 9.110 9.000 10.22 1,684,500 9.5931 -1.85%
2013-08-30 0 21 9.200 9.200 9.350 24,434,562 9.200 9.200 9.350 7.610 10.78 2,514,360 9.7180 11.79%
2013-07-31 0 22 8.230 8.230 8.430 11,155,653 8.230 8.230 8.430 8.110 9.850 1,244,210 8.9661 -16.11%
2013-06-28 0 19 9.810 9.800 9.920 15,210,199 9.810 9.800 9.920 9.250 12.68 1,366,389 11.132 -22.39%
2013-05-31 0 21 12.64 12.58 12.64 31,350,513 12.64 12.58 12.64 12.20 15.62 2,273,137 13.792 -15.73%
2013-04-30 0 20 15.00 14.88 15.00 16,674,212 15.00 14.88 15.00 14.00 15.86 1,127,710 14.786 -2.60%
2013-03-28 0 20 15.40 15.38 15.40 22,852,848 15.40 15.38 15.40 14.90 16.88 1,422,114 16.070 -5.17%
2013-02-28 0 17 16.24 16.14 16.26 34,202,271 16.24 16.14 16.26 15.64 17.80 2,049,000 16.692 -8.76%
2013-01-31 0 22 17.80 17.80 17.90 135,856,905 17.80 17.80 17.90 15.80 22.30 6,954,254 19.536 12.80%
2012-12-31 0 19 15.78 15.70 15.80 22,526,454 15.78 15.70 15.80 15.10 16.26 1,447,450 15.563 0.38%
2012-11-30 0 22 15.72 15.72 15.74 45,150,385 15.72 15.72 15.74 15.50 17.32 2,732,650 16.523 -7.31%
2012-10-31 0 20 16.96 16.92 17.06 72,389,144 16.96 16.92 17.06 16.02 17.88 4,331,229 16.713 2.66%
2012-09-28 0 20 16.52 16.52 16.70 91,234,302 16.52 16.52 16.70 15.80 21.80 5,063,950 18.016 -23.34%
2012-08-31 0 23 21.55 21.65 22.00 89,986,056 21.55 21.65 22.00 21.20 33.50 3,498,506 25.721 -28.17%
2012-07-31 0 21 30.00 29.55 30.00 48,832,366 30.00 29.55 30.00 27.75 39.80 1,521,050 32.104 3.45%
2012-06-29 0 21 29.00 29.00 29.15 55,827,487 29.00 29.00 29.15 28.10 42.30 1,600,500 34.881 -30.20%
2012-05-31 0 22 41.55 41.55 41.90 70,128,863 41.55 41.55 41.90 40.00 54.60 1,460,308 48.023 -22.48%
2012-04-30 0 18 53.60 53.60 53.70 275,633,909 53.60 53.60 53.70 47.50 61.60 5,148,787 53.534 4.69%
2012-03-30 0 22 51.20 51.25 51.35 112,821,409 51.20 51.25 51.35 47.75 58.30 2,211,937 51.006 -9.30%
2012-02-29 0 21 56.45 56.25 56.45 50,255,317 56.45 56.25 56.45 52.05 59.40 903,200 55.641 1.71%
2012-01-31 0 18 55.50 55.00 55.55 63,012,812 55.50 55.00 55.55 45.20 55.75 1,286,922 48.964 21.84%
2011-12-30 0 20 45.55 45.25 45.70 87,610,507 45.55 45.25 45.70 43.50 59.65 1,748,193 50.115 -10.69%
2011-11-30 0 22 51.00 50.60 50.70 59,560,895 51.00 50.60 50.70 48.60 65.50 1,034,338 57.584 -18.47%
2011-10-31 0 20 62.55 62.00 62.55 51,484,692 62.55 62.00 62.55 43.00 65.00 939,342 54.809 27.91%
2011-09-30 0 20 48.90 48.90 49.50 112,390,783 48.90 48.90 49.50 48.60 77.90 1,741,050 64.553 -36.86%
2011-08-31 0 23 77.45 77.30 77.45 140,716,260 77.45 77.30 77.45 70.50 91.95 1,845,850 76.234 -15.63%
2011-07-29 0 20 91.80 91.00 91.80 141,047,847 91.80 91.00 91.80 84.35 95.55 1,587,647 88.841 9.22%
2011-06-30 0 21 84.05 84.00 84.10 237,515,250 84.05 84.00 84.10 77.90 89.30 2,902,900 81.820 -6.40%
2011-05-31 0 20 89.80 89.80 89.90 189,928,296 89.80 89.80 89.90 84.80 97.20 2,097,306 90.558 -8.37%
2011-04-29 0 18 98.00 97.70 98.00 141,159,443 98.00 97.70 98.00 97.50 117.5 1,314,385 107.40 -13.58%
2011-03-31 0 23 113.4 113.3 113.4 370,825,306 113.4 113.3 113.4 104.4 130.9 3,198,408 115.94 -10.21%
2011-02-28 0 18 126.3 126.3 126.5 271,754,926 126.3 126.3 126.5 111.2 129.0 2,190,220 124.08 14.51%
2011-01-31 0 21 110.3 110.1 110.3 464,095,168 110.3 110.1 110.3 95.70 114.0 4,316,281 107.52 10.85%
2010-12-31 0 22 99.50 100.0 100.1 234,723,547 99.50 100.0 100.1 88.55 105.0 2,479,308 94.673 11.30%
2010-11-30 0 22 89.40 88.80 89.40 84,533,091 89.40 88.80 89.40 81.30 91.00 975,180 86.685 6.43%
2010-10-29 0 20 84.00 84.00 84.25 301,303,300 84.00 84.00 84.25 74.50 104.3 3,507,443 85.904 8.25%
2010-09-30 0 21 77.60 77.55 77.60 150,743,803 77.60 77.55 77.60 74.00 82.45 1,933,000 77.984 -5.31%
2010-08-31 0 22 81.95 81.90 82.00 101,857,332 81.95 81.90 82.00 79.00 101.3 1,208,554 84.280 -16.46%
2010-07-30 0 21 98.10 98.00 99.00 40,150,377 98.10 98.00 99.00 90.00 102.0 410,761 97.746 4.42%
2010-06-30 0 21 93.95 92.50 94.00 71,692,808 93.95 92.50 94.00 83.00 97.00 798,966 89.732 -3.14%
2010-05-31 0 20 97.00 90.90 97.50 253,980,530 97.00 90.90 97.50 75.00 106.1 2,856,618 88.910 -7.18%
2010-04-30 0 19 104.5 103.6 104.5 222,183,425 104.5 103.6 104.5 99.65 126.5 1,944,711 114.25 -14.48%
2010-03-31 0 23 122.2 122.2 122.4 372,227,975 122.2 122.2 122.4 117.4 130.0 2,954,850 125.97 1.92%
2010-02-26 0 18 119.9 119.5 120.7 787,804,131 119.9 119.5 120.7 110.0 127.7 6,712,582 117.36 7.05%
2010-01-29 0 1 112.0 113.5 113.6 542,603,127 112.0 113.5 113.6 105.6 123.5 4,775,911 113.61

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top