SWIRE PROPERTIES LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01972  2012-01-18    
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 21.04 21.00 21.04 1,326,659,820 21.04 21.00 21.04 20.74 21.90 62,509,971 21.223 -1.50%
2025-11-28 0 20 21.36 21.36 21.38 1,788,695,678 21.36 21.36 21.38 21.10 23.02 80,896,060 22.111 0.75%
2025-10-31 0 20 21.20 21.20 21.26 1,155,450,737 21.20 21.20 21.26 21.00 22.48 53,640,287 21.541 -4.25%
2025-09-30 0 22 22.14 22.12 22.14 1,726,942,173 22.14 22.12 22.14 20.20 22.46 79,871,714 21.621 6.60%
2025-08-29 0 21 21.12 21.12 21.14 1,405,144,366 20.77 20.77 20.79 19.67 21.10 68,588,559 20.487 0.09%
2025-07-31 0 22 21.10 21.05 21.10 1,401,560,068 20.75 20.70 20.75 18.59 20.90 70,896,556 19.769 7.65%
2025-06-30 0 21 19.60 19.58 19.60 1,511,826,414 19.27 19.25 19.27 16.62 19.51 82,549,217 18.314 13.95%
2025-05-30 0 20 17.20 17.12 17.20 918,907,835 16.91 16.84 16.91 16.11 16.93 55,490,793 16.560 0.35%
2025-04-30 0 19 17.14 17.12 17.14 1,062,359,032 16.86 16.84 16.86 14.48 16.99 66,888,390 15.883 5.15%
2025-03-31 0 21 17.06 17.04 17.06 1,473,493,952 16.03 16.01 16.03 14.32 16.91 94,365,797 15.615 10.78%
2025-02-28 0 20 15.40 15.40 15.44 1,578,182,453 14.47 14.47 14.51 13.87 14.98 109,981,994 14.349 0.26%
2025-01-28 0 19 15.36 15.36 15.40 1,061,578,392 14.43 14.43 14.47 13.91 15.07 73,042,026 14.534 -2.91%
2024-12-31 0 20 15.82 15.82 15.94 1,212,894,047 14.86 14.86 14.98 14.23 15.35 81,999,597 14.791 2.06%
2024-11-29 0 21 15.50 15.48 15.50 1,232,908,594 14.56 14.54 14.56 14.23 15.67 81,634,896 15.103 -2.15%
2024-10-31 0 21 15.84 15.84 15.86 2,454,581,269 14.88 14.88 14.90 14.43 16.50 159,218,670 15.416 -0.88%
2024-09-30 0 19 15.98 15.98 16.00 3,864,383,983 15.01 15.01 15.03 12.59 15.52 283,284,479 13.641 13.79%
2024-08-30 0 22 14.38 14.38 14.42 4,819,981,123 13.20 13.20 13.23 11.05 13.93 369,387,682 13.049 16.34%
2024-07-31 0 22 12.36 12.34 12.36 1,693,882,829 11.34 11.32 11.34 11.01 12.42 144,575,354 11.716 -0.64%
2024-06-28 0 19 12.44 12.42 12.44 1,465,808,594 11.42 11.40 11.42 11.12 13.62 122,009,267 12.014 -13.25%
2024-05-31 0 21 14.34 14.30 14.34 1,836,291,854 13.16 13.12 13.16 12.68 15.32 133,280,609 13.778 -12.02%
2024-04-30 0 20 16.30 16.26 16.30 914,701,082 14.96 14.92 14.96 13.20 15.14 64,561,593 14.168 3.69%
2024-03-28 0 20 16.44 16.42 16.44 1,198,050,756 14.42 14.41 14.42 13.42 14.74 84,753,914 14.136 1.73%
2024-02-29 0 19 16.16 16.14 16.16 822,317,657 14.18 14.16 14.18 12.46 14.39 60,977,323 13.486 10.84%
2024-01-31 0 22 14.58 14.56 14.58 768,232,529 12.79 12.78 12.79 12.27 14.07 57,769,413 13.298 -7.72%
2023-12-29 0 19 15.80 15.80 15.82 862,130,609 13.86 13.86 13.88 12.97 13.93 63,874,222 13.497 4.08%
2023-11-30 0 22 15.18 15.18 15.26 967,081,263 13.32 13.32 13.39 12.90 14.28 71,680,437 13.492 0.26%
2023-10-31 0 20 15.14 15.10 15.14 506,112,536 13.28 13.25 13.28 12.65 14.55 37,445,712 13.516 -7.34%
2023-09-29 0 19 16.34 16.30 16.34 712,729,249 14.34 14.30 14.34 13.48 14.80 50,238,859 14.187 1.63%
2023-08-31 0 23 16.40 16.40 16.42 880,136,822 14.11 14.11 14.12 14.11 16.91 58,969,258 14.925 -15.90%
2023-07-31 0 20 19.50 19.48 19.50 606,075,729 16.77 16.76 16.77 15.33 17.00 37,384,545 16.212 1.25%
2023-06-30 0 21 19.26 19.26 19.28 942,458,125 16.57 16.57 16.58 15.88 17.59 56,039,301 16.818 3.22%
2023-05-31 0 21 18.66 18.66 18.68 930,770,418 16.05 16.05 16.07 15.91 18.49 53,743,378 17.319 -11.35%
2023-04-28 0 17 21.05 21.00 21.05 576,331,535 18.11 18.06 18.11 16.86 18.15 32,959,544 17.486 7.84%
2023-03-31 0 23 20.20 20.20 20.25 1,160,845,333 16.79 16.79 16.83 16.43 17.95 68,015,605 17.067 -2.18%
2023-02-28 0 20 20.65 20.65 20.70 1,035,123,245 17.17 17.17 17.21 16.79 18.50 58,813,915 17.600 -6.14%
2023-01-31 0 18 22.00 21.95 22.00 1,308,109,013 18.29 18.25 18.29 16.41 19.41 72,187,851 18.121 10.89%
2022-12-30 0 20 19.84 19.80 19.84 1,204,384,632 16.49 16.46 16.49 14.65 16.96 75,779,382 15.893 13.50%
2022-11-30 0 22 17.48 17.46 17.48 1,127,490,261 14.53 14.51 14.53 12.35 14.96 80,456,903 14.014 15.92%
2022-10-31 0 20 15.08 15.06 15.08 985,606,340 12.54 12.52 12.54 12.22 14.80 71,436,202 13.797 -10.77%
2022-09-30 0 21 16.90 16.88 16.90 905,901,171 14.05 14.03 14.05 13.75 15.94 60,823,811 14.894 -5.18%
2022-08-31 0 23 18.14 18.10 18.14 655,388,503 14.82 14.78 14.82 14.49 15.66 43,291,138 15.139 -2.89%
2022-07-29 0 20 18.68 18.68 18.70 778,418,647 15.26 15.26 15.27 14.95 15.80 50,814,031 15.319 -4.11%
2022-06-30 0 21 19.48 19.46 19.48 1,138,716,502 15.91 15.89 15.91 14.91 16.58 72,510,329 15.704 1.46%
2022-05-31 0 20 19.20 19.18 19.20 968,468,701 15.68 15.66 15.68 14.96 16.06 62,348,843 15.533 1.16%
2022-04-29 0 18 18.98 18.98 19.04 634,943,677 15.50 15.50 15.55 15.45 16.82 39,316,361 16.150 -2.47%
2022-03-31 0 23 19.46 19.46 19.48 1,434,584,870 15.89 15.89 15.91 14.26 16.62 91,483,810 15.681 -1.06%
2022-02-28 0 17 20.30 20.25 20.30 707,290,596 16.06 16.03 16.06 15.59 17.33 42,804,425 16.524 -1.93%
2022-01-31 0 21 20.70 20.65 20.70 1,037,051,075 16.38 16.34 16.38 15.43 16.78 64,471,090 16.086 5.94%
2021-12-31 0 22 19.54 19.50 19.54 893,839,755 15.46 15.43 15.46 14.55 15.83 59,336,687 15.064 5.51%
2021-11-30 0 22 18.52 18.52 18.54 1,104,502,294 14.66 14.66 14.67 14.66 17.13 68,605,916 16.099 -11.18%
2021-10-29 0 18 20.85 20.85 20.90 728,219,822 16.50 16.50 16.54 15.38 17.17 44,354,400 16.418 6.81%
2021-09-30 0 21 19.52 19.52 19.60 1,116,922,355 15.45 15.45 15.51 14.88 16.95 70,676,121 15.803 -5.84%
2021-08-31 0 22 21.05 21.05 21.10 991,563,567 16.41 16.41 16.44 16.29 18.32 57,689,470 17.188 -4.75%
2021-07-30 0 21 22.10 22.10 22.15 942,344,453 17.22 17.22 17.26 16.91 18.51 53,232,051 17.703 -4.54%
2021-06-30 0 21 23.15 23.15 23.20 1,296,264,693 18.04 18.04 18.08 17.46 18.86 71,188,881 18.209 1.31%
2021-05-31 0 20 22.85 22.80 22.85 1,182,060,533 17.81 17.77 17.81 17.50 18.59 65,881,324 17.942 -1.51%
2021-04-30 0 19 23.20 23.15 23.20 1,450,698,789 18.08 18.04 18.08 18.00 18.86 79,063,628 18.348 -3.53%
2021-03-31 0 23 24.05 24.05 24.10 1,986,881,347 18.74 18.74 18.78 17.51 19.48 107,743,815 18.441 -1.10%
2021-02-26 0 18 24.95 24.85 24.95 1,784,419,171 18.95 18.88 18.95 16.60 18.95 101,044,313 17.660 10.64%
2021-01-29 0 20 22.55 22.50 22.55 1,150,867,235 17.13 17.09 17.13 16.86 18.46 65,055,121 17.691 0.00%
2020-12-31 0 22 22.55 22.50 22.55 965,128,550 17.13 17.09 17.13 16.90 18.31 54,819,513 17.606 -4.65%
2020-11-30 0 21 23.65 23.60 23.65 1,661,105,053 17.96 17.93 17.96 15.57 18.99 93,348,058 17.795 13.98%
2020-10-30 0 18 20.75 20.70 20.75 811,017,525 15.76 15.72 15.76 15.34 16.48 51,263,475 15.821 1.72%
2020-09-30 0 22 20.40 20.30 20.40 1,678,003,535 15.50 15.42 15.50 14.19 15.95 109,745,506 15.290 -1.44%
2020-08-31 0 21 21.00 21.00 21.05 1,528,599,762 15.72 15.72 15.76 13.13 16.17 102,602,698 14.898 17.32%
2020-07-31 0 22 17.90 17.84 17.90 1,517,438,289 13.40 13.36 13.40 12.80 15.24 109,457,946 13.863 -9.04%
2020-06-30 0 21 19.68 19.40 19.68 1,867,117,688 14.73 14.52 14.73 12.97 15.50 128,626,722 14.516 14.02%
2020-05-29 0 20 17.26 17.26 17.36 1,559,115,269 12.92 12.92 13.00 12.79 16.55 106,354,318 14.660 -20.64%
2020-04-29 0 19 21.75 21.75 21.85 1,357,352,193 16.28 16.28 16.36 14.52 16.92 85,596,420 15.858 2.55%
2020-03-31 0 22 21.80 21.50 21.80 2,204,106,052 15.88 15.66 15.88 13.18 17.74 144,157,171 15.290 -5.42%
2020-02-28 0 20 23.05 23.00 23.05 1,525,787,041 16.79 16.75 16.79 16.61 18.57 86,251,866 17.690 -5.14%
2020-01-31 0 20 24.30 24.25 24.30 2,093,597,689 17.70 17.66 17.70 17.66 20.25 110,404,764 18.963 -6.00%
2019-12-31 0 20 25.85 25.85 25.90 1,443,580,764 18.83 18.83 18.87 17.66 19.01 78,894,274 18.298 6.16%
2019-11-29 0 21 24.35 24.35 24.40 1,927,506,713 17.74 17.74 17.77 16.39 18.54 110,007,821 17.522 -1.42%
2019-10-31 0 21 24.70 24.65 24.70 1,898,611,548 17.99 17.96 17.99 16.68 18.32 108,085,716 17.566 0.41%
2019-09-30 0 21 24.60 24.60 24.65 2,306,696,404 17.92 17.92 17.96 17.34 19.92 123,687,641 18.649 -3.38%
2019-08-30 0 22 25.75 25.70 25.75 2,510,843,254 18.54 18.51 18.54 18.11 20.53 130,026,179 19.310 -9.49%
2019-07-31 0 22 28.45 28.45 28.50 1,691,346,669 20.49 20.49 20.53 20.27 23.41 76,094,538 22.227 -9.83%
2019-06-28 0 19 31.55 31.55 31.60 1,527,430,399 22.72 22.72 22.76 22.18 24.56 65,294,756 23.393 -2.32%
2019-05-31 0 21 32.30 32.15 32.30 1,209,466,751 23.26 23.15 23.26 22.18 24.20 52,169,273 23.184 1.41%
2019-04-30 0 19 31.85 31.85 31.90 1,328,025,837 22.94 22.94 22.97 22.54 24.54 56,727,330 23.411 -4.04%
2019-03-29 0 21 33.75 33.75 33.90 1,233,129,951 23.90 23.90 24.01 22.31 24.22 53,115,461 23.216 7.14%
2019-02-28 0 17 31.50 31.50 31.60 1,493,271,751 22.31 22.31 22.38 21.04 23.27 67,247,732 22.206 3.28%
2019-01-31 0 22 30.50 30.45 30.50 1,686,644,221 21.60 21.57 21.60 18.66 21.60 85,100,439 19.819 10.91%
2018-12-31 0 19 27.50 27.50 27.65 1,088,159,858 19.48 19.48 19.58 19.09 20.89 54,965,566 19.797 0.92%
2018-11-30 0 22 27.25 27.25 27.35 1,404,730,784 19.30 19.30 19.37 19.12 21.25 70,621,455 19.891 1.87%
2018-10-31 0 21 26.75 26.70 26.75 1,155,951,993 18.95 18.91 18.95 18.49 21.21 59,171,224 19.536 -9.78%
2018-09-28 0 19 29.65 29.65 29.70 1,268,716,763 21.00 21.00 21.04 20.54 21.89 59,687,775 21.256 -3.03%
2018-08-31 0 23 30.85 30.80 30.85 1,567,729,877 21.66 21.62 21.66 20.60 22.32 72,970,113 21.485 -0.16%
2018-07-31 0 21 30.90 30.85 30.90 1,436,842,167 21.69 21.66 21.69 20.18 21.73 69,477,301 20.681 6.55%
2018-06-29 0 20 29.00 28.95 29.00 2,148,757,404 20.36 20.32 20.36 20.29 22.81 100,234,313 21.437 -5.69%
2018-05-31 0 21 30.75 30.60 30.75 1,465,487,986 21.59 21.48 21.59 19.16 21.59 71,098,071 20.612 10.02%
2018-04-30 0 19 27.95 27.85 27.95 881,126,655 19.62 19.55 19.62 18.99 19.90 45,571,510 19.335 3.60%
2018-03-29 0 21 27.50 27.50 27.55 1,101,635,444 18.94 18.94 18.97 18.04 20.32 57,520,156 19.152 2.80%
2018-02-28 0 18 26.75 26.65 26.75 1,083,599,185 18.42 18.35 18.42 17.60 18.97 59,635,088 18.170 -2.19%
2018-01-31 0 22 27.35 27.20 27.35 2,178,660,842 18.84 18.73 18.84 17.32 19.18 119,911,713 18.169 8.53%
2017-12-29 0 19 25.20 25.15 25.20 1,708,826,088 17.36 17.32 17.36 17.22 18.35 97,205,691 17.579 -4.73%
2017-11-30 0 22 26.45 26.25 26.45 1,073,518,295 18.22 18.08 18.22 17.60 18.94 58,466,413 18.361 0.38%
2017-10-31 0 20 26.35 26.35 26.40 1,488,952,744 18.15 18.15 18.18 17.77 19.08 80,704,500 18.449 -0.57%
2017-09-29 0 21 26.50 26.40 26.50 990,202,733 18.25 18.18 18.25 17.32 18.70 54,590,780 18.139 -1.29%
2017-08-31 0 22 27.10 27.05 27.10 1,063,629,133 18.49 18.46 18.49 17.98 18.93 57,683,009 18.439 0.37%
2017-07-31 0 21 27.00 26.95 27.00 1,057,342,439 18.42 18.39 18.42 17.09 18.63 58,495,103 18.076 4.85%
2017-06-30 0 22 25.75 25.65 25.75 1,833,516,309 17.57 17.50 17.57 16.96 18.90 103,479,938 17.719 -0.96%
2017-05-31 0 20 26.00 25.95 26.00 963,380,067 17.74 17.71 17.74 16.75 17.98 55,418,224 17.384 -0.38%
2017-04-28 0 17 26.10 25.90 26.10 811,597,203 17.81 17.67 17.81 16.53 17.84 47,189,431 17.199 6.88%
2017-03-31 0 23 24.90 24.80 24.90 1,372,221,059 16.66 16.60 16.66 15.49 17.03 84,793,151 16.183 6.64%
2017-02-28 0 20 23.35 23.35 23.40 765,950,907 15.63 15.63 15.66 14.42 15.86 50,232,286 15.248 6.62%
2017-01-27 0 19 21.90 21.85 21.90 614,318,853 14.65 14.62 14.65 14.49 15.22 41,558,260 14.782 2.34%
2016-12-30 0 20 21.40 21.40 21.55 703,126,393 14.32 14.32 14.42 14.29 15.56 47,726,723 14.732 -8.74%
2016-11-30 0 22 23.45 23.40 23.45 985,552,112 15.69 15.66 15.69 14.15 15.69 66,350,793 14.854 5.16%
2016-10-31 0 19 22.30 22.30 22.35 626,377,500 14.92 14.92 14.96 14.65 15.39 41,785,206 14.990 -1.76%
2016-09-30 0 21 22.70 22.55 22.70 1,103,457,517 15.19 15.09 15.19 14.17 16.06 72,415,376 15.238 4.96%
2016-08-31 0 22 21.85 21.75 21.85 978,778,879 14.47 14.41 14.47 14.01 14.87 67,632,699 14.472 1.16%
2016-07-29 0 20 21.60 21.50 21.60 985,016,748 14.31 14.24 14.31 13.25 14.97 69,172,189 14.240 5.11%
2016-06-30 0 21 20.55 20.50 20.60 880,776,612 13.61 13.58 13.64 13.08 14.37 64,655,021 13.623 -3.29%
2016-05-31 0 21 21.25 22.20 22.50 912,867,809 14.08 14.70 14.90 12.97 14.70 68,049,651 13.415 5.20%
2016-04-29 0 20 20.20 20.15 20.25 1,113,564,539 13.38 13.35 13.41 12.96 14.24 81,737,976 13.624 -1.28%
2016-03-31 0 21 20.95 20.90 21.05 822,698,012 13.55 13.52 13.62 12.76 14.17 60,657,847 13.563 4.75%
2016-02-29 0 18 20.00 19.84 20.00 726,420,453 12.94 12.84 12.94 12.33 13.29 56,873,437 12.773 -0.25%
2016-01-29 0 20 20.05 20.00 20.10 827,975,231 12.97 12.94 13.00 12.15 14.49 63,172,051 13.107 -10.49%
2015-12-31 0 22 22.40 22.35 22.50 720,193,970 14.49 14.46 14.56 14.01 15.24 49,152,935 14.652 -0.44%
2015-11-30 0 21 22.50 22.60 22.65 801,558,846 14.56 14.62 14.65 13.94 15.30 55,108,372 14.545 -3.64%
2015-10-30 0 20 23.35 23.30 23.40 1,109,016,116 15.11 15.07 15.14 13.91 15.82 74,821,298 14.822 9.11%
2015-09-30 0 20 21.40 21.50 21.55 1,127,643,775 13.84 13.91 13.94 13.65 15.14 78,765,568 14.316 -8.78%
2015-08-31 0 21 23.70 23.55 23.80 1,565,771,980 15.18 15.08 15.24 13.58 16.11 106,320,800 14.727 -5.01%
2015-07-31 0 22 24.95 24.90 24.95 1,011,080,180 15.98 15.94 15.98 14.47 16.65 64,132,534 15.765 0.81%
2015-06-30 0 22 24.75 24.70 24.85 1,516,630,680 15.85 15.82 15.91 15.69 17.29 93,127,580 16.286 -6.25%
2015-05-29 0 19 26.40 26.30 26.55 1,633,658,021 16.91 16.84 17.00 16.78 17.77 94,794,163 17.234 -1.12%
2015-04-30 0 19 26.70 26.65 26.70 1,751,561,905 17.10 17.07 17.10 15.24 17.29 108,968,833 16.074 7.64%
2015-03-31 0 22 25.25 25.20 25.25 1,597,611,491 15.88 15.85 15.88 14.50 16.45 103,343,978 15.459 -1.94%
2015-02-27 0 18 25.75 25.65 25.80 981,063,566 16.20 16.13 16.23 15.51 16.36 61,792,071 15.877 3.21%
2015-01-30 0 21 24.95 24.90 25.10 1,166,467,804 15.69 15.66 15.79 14.34 15.91 76,904,328 15.168 8.95%
2014-12-31 0 21 22.90 22.80 22.90 770,815,995 14.41 14.34 14.41 14.22 15.82 52,356,291 14.723 -4.98%
2014-11-28 0 20 24.10 24.05 24.25 867,734,814 15.16 15.13 15.25 15.03 15.95 56,297,677 15.413 -3.02%
2014-10-31 0 21 24.85 24.80 24.85 995,726,715 15.63 15.60 15.63 14.97 16.04 64,085,744 15.537 2.69%
2014-09-30 0 21 24.20 24.10 24.25 1,138,339,565 15.22 15.16 15.25 14.94 17.14 71,454,894 15.931 -6.14%
2014-08-29 0 21 26.00 25.95 26.00 1,310,015,362 16.22 16.19 16.22 15.56 16.84 80,781,240 16.217 2.36%
2014-07-31 0 22 25.40 25.35 25.50 926,285,653 15.84 15.81 15.91 14.32 15.91 61,391,128 15.088 12.14%
2014-06-30 0 20 22.65 22.65 22.70 915,206,935 14.13 14.13 14.16 14.00 15.72 62,541,719 14.634 -6.40%
2014-05-30 0 20 24.20 24.10 24.15 1,240,221,228 15.10 15.03 15.06 14.13 15.16 84,801,127 14.625 3.86%
2014-04-30 0 20 23.30 23.35 23.40 1,229,687,899 14.53 14.57 14.60 13.39 14.78 86,035,897 14.293 7.35%
2014-03-31 0 21 22.10 22.05 22.20 1,111,206,472 13.54 13.51 13.60 12.25 13.60 86,594,639 12.832 7.02%
2014-02-28 0 19 20.65 20.60 20.65 868,202,515 12.65 12.62 12.65 11.78 12.83 70,159,745 12.375 2.99%
2014-01-30 0 21 20.05 20.05 20.15 1,300,341,378 12.28 12.28 12.34 11.60 12.96 105,196,666 12.361 2.30%
2013-12-31 0 20 19.60 19.50 19.60 885,580,947 12.01 11.95 12.01 11.82 12.87 72,414,272 12.229 -6.00%
2013-11-29 0 21 20.85 20.75 20.90 1,090,271,073 12.77 12.71 12.80 12.47 13.32 84,686,822 12.874 -0.71%
2013-10-31 0 21 21.00 20.90 21.00 963,940,072 12.87 12.80 12.87 12.68 13.66 72,863,985 13.229 -3.45%
2013-09-30 0 20 21.75 21.70 21.90 1,094,093,135 13.32 13.29 13.42 12.99 14.49 80,727,594 13.553 1.16%
2013-08-30 0 21 21.70 21.65 21.70 1,326,839,635 13.17 13.14 13.17 12.69 14.51 97,852,805 13.560 -4.82%
2013-07-31 0 22 22.80 22.80 22.85 1,497,407,355 13.84 13.84 13.87 13.42 14.69 106,210,630 14.098 -0.65%
2013-06-28 0 19 22.95 22.80 23.10 2,214,420,420 13.93 13.84 14.02 12.78 15.05 159,826,852 13.855 -5.56%
2013-05-31 0 21 24.30 24.20 24.65 1,915,471,978 14.75 14.69 14.96 14.69 16.81 119,532,703 16.025 -12.27%
2013-04-30 0 20 27.70 27.35 27.40 1,428,941,855 16.81 16.60 16.63 15.48 17.09 88,253,470 16.191 1.95%
2013-03-28 0 20 27.55 27.35 27.60 2,362,498,636 16.49 16.37 16.52 15.80 17.45 142,938,809 16.528 -5.00%
2013-02-28 0 17 29.00 29.00 29.10 1,843,872,534 17.36 17.36 17.42 16.40 17.66 108,496,170 16.995 2.11%
2013-01-31 0 22 28.40 28.25 28.45 2,081,776,817 17.00 16.91 17.03 15.51 17.21 126,854,641 16.411 9.86%
2012-12-31 0 19 25.85 25.80 25.85 2,866,725,111 15.48 15.45 15.48 14.70 15.57 187,808,742 15.264 1.17%
2012-11-30 0 22 25.55 25.75 26.00 5,866,174,595 15.30 15.42 15.57 14.04 15.63 391,552,705 14.982 6.46%
2012-10-31 0 20 24.00 24.00 24.05 9,657,363,105 14.37 14.37 14.40 13.59 14.82 702,999,341 13.737 0.00%
2012-09-28 0 20 24.00 23.95 24.05 1,898,699,469 14.37 14.34 14.40 12.87 14.40 137,405,608 13.818 9.21%
2012-08-31 0 23 22.20 22.10 22.20 13,506,648,456 13.16 13.10 13.16 12.83 14.19 1,046,969,545 12.901 -4.10%
2012-07-31 0 21 23.15 23.10 23.20 869,675,180 13.72 13.69 13.75 13.33 14.58 61,925,152 14.044 -0.22%
2012-06-29 0 21 23.20 23.25 23.30 1,279,297,670 13.75 13.78 13.81 11.54 14.11 97,777,298 13.084 11.54%
2012-05-31 0 22 20.80 20.70 20.90 1,246,861,348 12.33 12.27 12.39 12.09 13.30 97,972,520 12.727 -2.12%
2012-04-30 0 18 21.25 21.25 21.30 928,350,363 12.59 12.59 12.62 11.27 12.92 77,106,199 12.040 11.14%
2012-03-30 0 22 19.30 19.30 19.36 1,795,009,325 11.33 11.33 11.37 10.69 11.63 161,214,171 11.134 1.05%
2012-02-29 0 21 19.10 19.08 19.20 2,197,734,250 11.21 11.20 11.27 10.65 11.89 195,177,713 11.260 -2.25%
2012-01-31 0 7 19.54 19.54 19.60 3,274,982,342 11.47 11.47 11.51 9.864 11.58 314,136,138 10.425

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top