Guotai Junan International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01788  2010-07-08    
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 2.530 2.520 2.530 3,144,639,580 2.530 2.520 2.530 2.420 2.830 1,205,321,061 2.6090 -11.85%
2025-11-28 0 20 2.870 2.860 2.870 5,558,655,971 2.870 2.860 2.870 2.760 3.840 1,825,473,724 3.0450 -24.67%
2025-10-31 0 20 3.810 3.810 3.820 4,433,984,006 3.810 3.810 3.820 3.750 4.790 1,079,114,845 4.1089 -15.14%
2025-09-30 0 22 4.490 4.490 4.500 16,671,345,704 4.490 4.490 4.500 4.240 6.035 3,267,799,091 5.1017 -23.21%
2025-08-29 0 21 5.900 5.900 5.910 32,136,201,209 5.847 5.847 5.857 4.906 6.392 5,921,103,945 5.4274 -7.81%
2025-07-31 0 22 6.400 6.400 6.410 124,300,852,857 6.343 6.343 6.352 3.340 7.007 22,435,144,301 5.5405 86.59%
2025-06-30 0 21 3.430 3.420 3.430 58,444,895,058 3.399 3.389 3.399 1.080 6.957 18,075,113,820 3.2334 195.69%
2025-05-30 0 20 1.160 1.150 1.160 449,650,136 1.150 1.140 1.150 0.963 1.179 415,906,180 1.0811 18.13%
2025-04-30 0 19 1.000 0.990 1.000 436,940,184 0.973 0.963 0.973 0.827 1.061 477,832,434 0.9144 -5.66%
2025-03-31 0 21 1.060 1.050 1.060 779,883,820 1.032 1.022 1.032 1.012 1.197 701,229,370 1.1122 -4.50%
2025-02-28 0 20 1.110 1.110 1.120 1,061,464,320 1.080 1.080 1.090 1.061 1.207 941,354,370 1.1276 -2.63%
2025-01-28 0 19 1.140 1.130 1.140 411,022,984 1.109 1.100 1.109 0.973 1.139 391,650,552 1.0495 1.79%
2024-12-31 0 20 1.120 1.120 1.130 818,726,662 1.090 1.090 1.100 1.061 1.236 717,989,893 1.1403 1.82%
2024-11-29 0 21 1.100 1.090 1.100 1,476,429,284 1.070 1.061 1.070 0.983 1.372 1,284,870,143 1.1491 -4.35%
2024-10-31 0 21 1.150 1.150 1.160 6,371,833,306 1.119 1.119 1.129 0.983 2.122 4,638,277,645 1.3737 -12.88%
2024-09-30 1 19 1.320 1.310 1.320 2,690,547,371 1.285 1.275 1.285 0.583 1.723 2,152,636,204 1.2499 113.46%
2024-08-30 0 22 0.630 0.630 0.640 160,799,127 0.602 0.602 0.611 0.564 0.736 259,808,329 0.6189 -5.97%
2024-07-31 0 22 0.670 0.660 0.670 149,130,179 0.640 0.630 0.640 0.564 0.678 247,588,313 0.6023 11.67%
2024-06-28 0 19 0.600 0.600 0.610 183,134,109 0.573 0.573 0.583 0.554 0.707 305,335,113 0.5998 3.45%
2024-05-31 0 21 0.580 0.580 0.590 151,061,257 0.554 0.554 0.564 0.526 0.630 262,258,288 0.5760 3.42%
2024-04-30 0 20 0.570 0.570 0.580 43,130,755 0.536 0.536 0.545 0.479 0.554 84,213,011 0.5122 7.55%
2024-03-28 0 20 0.530 0.520 0.530 81,412,195 0.498 0.489 0.498 0.489 0.536 157,601,372 0.5166 -3.64%
2024-02-29 0 19 0.550 0.550 0.560 59,278,107 0.517 0.517 0.526 0.456 0.536 117,925,508 0.5027 12.24%
2024-01-31 0 22 0.490 0.490 0.495 114,313,728 0.460 0.460 0.465 0.451 0.564 226,222,708 0.5053 -18.33%
2023-12-29 0 19 0.600 0.590 0.600 68,231,716 0.564 0.554 0.564 0.536 0.592 122,216,535 0.5583 -3.23%
2023-11-30 0 22 0.620 0.610 0.620 113,122,455 0.583 0.573 0.583 0.573 0.639 186,149,317 0.6077 0.00%
2023-10-31 0 20 0.620 0.620 0.630 99,071,645 0.583 0.583 0.592 0.536 0.639 167,062,106 0.5930 1.64%
2023-09-29 0 19 0.610 0.600 0.610 67,001,929 0.573 0.564 0.573 0.554 0.620 115,615,313 0.5795 -4.66%
2023-08-31 0 23 0.650 0.640 0.650 66,839,812 0.601 0.592 0.601 0.546 0.657 111,210,973 0.6010 -2.99%
2023-07-31 0 20 0.670 0.660 0.670 54,959,248 0.620 0.611 0.620 0.527 0.657 96,394,322 0.5702 13.56%
2023-06-30 0 21 0.590 0.590 0.600 47,699,190 0.546 0.546 0.555 0.537 0.601 83,635,446 0.5703 -1.67%
2023-05-31 0 21 0.600 0.600 0.610 67,068,900 0.555 0.555 0.564 0.555 0.665 109,562,712 0.6122 -7.67%
2023-04-28 0 17 0.660 0.650 0.660 54,214,442 0.601 0.592 0.601 0.583 0.656 88,516,822 0.6125 3.13%
2023-03-31 0 23 0.640 0.640 0.650 83,865,495 0.583 0.583 0.592 0.565 0.665 137,643,797 0.6093 -7.25%
2023-02-28 0 20 0.690 0.680 0.690 63,297,615 0.629 0.619 0.629 0.619 0.747 92,338,997 0.6855 -11.54%
2023-01-31 0 18 0.780 0.770 0.780 66,930,395 0.710 0.701 0.710 0.647 0.747 93,788,663 0.7136 8.33%
2022-12-30 0 20 0.720 0.720 0.730 120,845,641 0.656 0.656 0.665 0.619 0.710 181,114,801 0.6672 7.46%
2022-11-30 0 22 0.670 0.670 0.690 114,321,447 0.610 0.610 0.629 0.510 0.665 195,461,707 0.5849 19.64%
2022-10-31 0 20 0.560 0.550 0.560 45,141,928 0.510 0.501 0.510 0.492 0.574 84,987,737 0.5312 -3.45%
2022-09-30 0 21 0.580 0.570 0.580 44,583,285 0.528 0.519 0.528 0.510 0.701 71,877,926 0.6203 -22.67%
2022-08-31 0 23 0.790 0.790 0.800 47,227,492 0.683 0.683 0.692 0.649 0.718 68,881,366 0.6856 0.00%
2022-07-29 0 20 0.790 0.780 0.790 64,296,325 0.683 0.675 0.683 0.675 0.813 86,696,617 0.7416 -15.05%
2022-06-30 0 21 0.930 0.930 0.940 91,607,529 0.804 0.804 0.813 0.726 0.847 116,326,903 0.7875 8.14%
2022-05-31 0 20 0.870 0.860 0.870 75,393,024 0.744 0.735 0.744 0.684 0.744 104,531,290 0.7212 1.16%
2022-04-29 0 18 0.860 0.850 0.860 112,760,067 0.735 0.727 0.735 0.650 0.812 152,909,873 0.7374 -2.27%
2022-03-31 0 23 0.880 0.880 0.890 171,082,429 0.752 0.752 0.761 0.752 0.906 208,099,983 0.8221 -16.19%
2022-02-28 0 17 1.050 1.040 1.050 99,386,937 0.898 0.889 0.898 0.880 0.974 106,198,013 0.9359 0.00%
2022-01-31 0 21 1.050 1.050 1.060 116,503,453 0.898 0.898 0.906 0.898 0.992 123,109,246 0.9463 -2.78%
2021-12-31 0 22 1.080 1.080 1.090 121,183,413 0.923 0.923 0.932 0.872 0.983 131,499,806 0.9215 -1.82%
2021-11-30 0 22 1.100 1.100 1.110 156,197,920 0.940 0.940 0.949 0.915 1.000 163,661,032 0.9544 -2.65%
2021-10-29 0 18 1.130 1.130 1.140 163,732,447 0.966 0.966 0.974 0.957 1.077 159,034,162 1.0295 -8.87%
2021-09-30 0 21 1.240 1.230 1.240 157,647,270 1.060 1.051 1.060 1.043 1.205 140,750,445 1.1200 -6.16%
2021-08-31 0 22 1.370 1.360 1.370 196,277,399 1.130 1.121 1.130 0.956 1.187 179,265,647 1.0949 17.09%
2021-07-30 0 21 1.170 1.170 1.180 195,451,346 0.965 0.965 0.973 0.948 1.121 186,754,693 1.0466 -5.65%
2021-06-30 0 21 1.240 1.240 1.250 190,284,784 1.022 1.022 1.031 0.998 1.138 178,806,039 1.0642 -9.49%
2021-05-31 0 20 1.370 1.370 1.380 173,811,417 1.130 1.130 1.138 1.049 1.171 155,799,669 1.1156 0.81%
2021-04-30 0 19 1.410 1.410 1.420 191,100,939 1.121 1.121 1.128 1.081 1.184 168,457,909 1.1344 -1.40%
2021-03-31 0 23 1.430 1.430 1.440 308,785,444 1.136 1.136 1.144 1.017 1.192 279,220,744 1.1059 2.88%
2021-02-26 0 18 1.390 1.390 1.400 524,023,306 1.105 1.105 1.113 0.970 1.375 457,458,229 1.1455 13.01%
2021-01-29 0 20 1.230 1.220 1.230 722,217,108 0.977 0.970 0.977 0.811 1.240 688,208,757 1.0494 18.27%
2020-12-31 0 22 1.040 1.030 1.040 122,897,252 0.826 0.819 0.826 0.795 0.898 148,216,584 0.8292 -5.45%
2020-11-30 0 21 1.100 1.080 1.100 184,391,903 0.874 0.858 0.874 0.787 0.890 218,656,614 0.8433 11.11%
2020-10-30 0 18 0.990 0.990 1.000 86,084,755 0.787 0.787 0.795 0.787 0.858 106,211,876 0.8105 -3.88%
2020-09-30 0 22 1.030 1.020 1.030 105,109,806 0.819 0.811 0.819 0.763 0.914 122,841,077 0.8557 -9.65%
2020-08-31 0 21 1.140 1.140 1.150 269,732,332 0.906 0.906 0.914 0.842 0.989 295,417,016 0.9131 6.58%
2020-07-31 0 22 1.100 1.090 1.100 625,140,086 0.850 0.842 0.850 0.780 1.043 689,025,876 0.9073 8.91%
2020-06-30 0 21 1.010 1.000 1.010 281,159,666 0.780 0.773 0.780 0.719 0.819 364,824,244 0.7707 9.78%
2020-05-29 0 20 0.920 0.920 0.930 123,816,185 0.711 0.711 0.719 0.696 0.779 166,764,672 0.7425 -7.86%
2020-04-29 0 19 1.020 1.010 1.020 213,554,493 0.772 0.764 0.772 0.726 0.825 277,374,718 0.7699 0.00%
2020-03-31 0 22 1.020 1.020 1.030 357,196,815 0.772 0.772 0.779 0.658 1.029 426,766,168 0.8370 -20.93%
2020-02-28 0 20 1.290 1.280 1.290 266,525,740 0.976 0.968 0.976 0.961 1.036 266,854,514 0.9988 -3.01%
2020-01-31 0 20 1.330 1.320 1.330 387,489,442 1.006 0.999 1.006 0.930 1.135 366,120,836 1.0584 -3.62%
2019-12-31 0 20 1.380 1.370 1.380 165,041,166 1.044 1.036 1.044 0.915 1.059 166,306,699 0.9924 10.40%
2019-11-29 0 21 1.250 1.240 1.250 189,913,244 0.946 0.938 0.946 0.908 1.044 194,453,337 0.9767 -5.30%
2019-10-31 0 21 1.320 1.310 1.320 136,795,410 0.999 0.991 0.999 0.953 1.029 137,817,268 0.9926 -0.75%
2019-09-30 0 21 1.330 1.320 1.330 200,103,407 1.006 0.999 1.006 0.968 1.067 197,388,238 1.0138 3.26%
2019-08-30 0 22 1.330 1.330 1.340 195,830,552 0.974 0.974 0.982 0.828 0.996 215,362,667 0.9093 6.40%
2019-07-31 0 22 1.250 1.250 1.260 165,268,701 0.916 0.916 0.923 0.916 1.026 170,979,890 0.9666 -7.41%
2019-06-28 0 19 1.350 1.350 1.360 253,414,959 0.989 0.989 0.996 0.901 1.033 260,098,401 0.9743 7.14%
2019-05-31 0 21 1.280 1.280 1.290 319,444,020 0.923 0.923 0.930 0.909 1.161 311,477,424 1.0256 -18.99%
2019-04-30 0 19 1.580 1.580 1.590 527,844,203 1.139 1.139 1.147 1.118 1.233 453,417,269 1.1641 -0.63%
2019-03-29 0 21 1.590 1.580 1.590 855,349,713 1.147 1.139 1.147 1.046 1.298 734,427,513 1.1646 -5.36%
2019-02-28 0 17 1.680 1.670 1.680 1,098,259,631 1.211 1.204 1.211 0.988 1.341 931,949,323 1.1785 22.63%
2019-01-31 0 22 1.370 1.370 1.380 450,855,552 0.988 0.988 0.995 0.873 1.017 468,587,283 0.9622 8.73%
2018-12-31 0 19 1.260 1.260 1.270 406,481,184 0.909 0.909 0.916 0.880 1.053 435,520,012 0.9333 -8.03%
2018-11-30 0 22 1.370 1.360 1.370 406,631,692 0.988 0.981 0.988 0.959 1.118 394,327,411 1.0312 -3.52%
2018-10-31 0 21 1.420 1.410 1.420 406,580,200 1.024 1.017 1.024 0.851 1.082 419,057,516 0.9702 3.65%
2018-09-28 0 19 1.370 1.370 1.380 369,549,581 0.988 0.988 0.995 0.865 1.038 385,348,662 0.9590 -3.98%
2018-08-31 0 23 1.460 1.450 1.460 441,100,744 1.029 1.022 1.029 1.015 1.297 380,686,804 1.1587 -20.22%
2018-07-31 0 21 1.830 1.820 1.830 1,139,734,895 1.290 1.283 1.290 1.128 1.409 863,329,544 1.3202 7.65%
2018-06-29 0 20 1.700 1.690 1.700 715,001,915 1.198 1.191 1.198 1.135 1.522 533,258,794 1.3408 -20.56%
2018-05-31 0 21 2.140 2.130 2.140 580,385,249 1.508 1.501 1.508 1.501 1.637 368,731,016 1.5740 -7.85%
2018-04-30 0 19 2.370 2.360 2.370 1,065,265,787 1.637 1.630 1.637 1.526 1.692 667,062,257 1.5970 4.87%
2018-03-29 0 21 2.260 2.250 2.260 1,656,589,344 1.561 1.554 1.561 1.505 1.775 1,011,239,911 1.6382 -6.22%
2018-02-28 0 18 2.410 2.400 2.410 2,283,582,724 1.664 1.657 1.664 1.561 1.996 1,314,756,298 1.7369 -15.44%
2018-01-31 1 22 2.850 2.850 2.860 6,450,441,111 1.968 1.968 1.975 1.692 2.300 3,211,581,419 2.0085 16.33%
2017-12-29 0 19 2.450 2.450 2.460 601,532,321 1.692 1.692 1.699 1.616 1.775 358,977,371 1.6757 -2.78%
2017-11-30 0 22 2.520 2.520 2.530 1,340,856,477 1.740 1.740 1.747 1.671 1.858 759,670,585 1.7650 1.20%
2017-10-31 0 20 2.490 2.490 2.500 1,005,354,995 1.719 1.719 1.726 1.699 1.885 561,064,098 1.7919 0.00%
2017-09-29 0 21 2.490 2.480 2.490 1,171,544,276 1.719 1.713 1.719 1.692 1.899 659,344,285 1.7768 -2.50%
2017-08-31 0 22 2.600 2.600 2.610 2,148,049,346 1.764 1.764 1.770 1.628 1.879 1,219,020,265 1.7621 7.88%
2017-07-31 0 21 2.410 2.410 2.420 1,093,933,864 1.635 1.635 1.642 1.553 1.703 666,125,296 1.6422 -0.41%
2017-06-30 0 22 2.420 2.410 2.420 999,549,104 1.642 1.635 1.642 1.594 1.764 591,595,046 1.6896 -1.83%
2017-05-31 0 20 2.510 2.510 2.520 792,798,453 1.672 1.672 1.679 1.545 1.752 485,244,612 1.6338 2.87%
2017-04-28 0 17 2.440 2.440 2.450 554,409,006 1.625 1.625 1.632 1.539 1.699 340,267,020 1.6293 -3.17%
2017-03-31 0 23 2.520 2.510 2.520 1,208,585,706 1.679 1.672 1.679 1.639 1.832 690,484,533 1.7503 -3.45%
2017-02-28 0 20 2.610 2.600 2.610 1,545,525,934 1.739 1.732 1.739 1.659 1.958 847,876,022 1.8228 1.95%
2017-01-27 0 19 2.560 2.560 2.570 754,274,799 1.705 1.705 1.712 1.525 1.719 464,783,527 1.6229 7.11%
2016-12-30 0 20 2.390 2.380 2.390 1,557,788,121 1.592 1.585 1.592 1.519 2.078 890,461,470 1.7494 -22.65%
2016-11-30 0 22 3.090 3.090 3.100 1,766,632,343 2.058 2.058 2.065 1.892 2.172 860,396,941 2.0533 4.04%
2016-10-31 0 19 2.970 2.970 2.980 1,027,977,895 1.978 1.978 1.985 1.932 2.092 513,094,454 2.0035 1.02%
2016-09-30 0 21 2.940 2.940 2.960 2,579,025,909 1.958 1.958 1.972 1.859 2.205 1,274,362,974 2.0238 5.00%
2016-08-31 0 22 2.830 2.830 2.850 2,438,004,161 1.865 1.865 1.878 1.681 2.142 1,275,798,119 1.9110 8.85%
2016-07-29 0 20 2.600 2.600 2.610 983,422,805 1.714 1.714 1.720 1.667 1.806 568,460,294 1.7300 -1.14%
2016-06-30 0 21 2.630 2.630 2.640 1,480,015,507 1.733 1.733 1.740 1.503 1.812 885,991,088 1.6705 6.05%
2016-05-31 0 21 2.480 2.470 2.480 1,237,479,843 1.635 1.628 1.635 1.391 1.731 788,995,326 1.5684 -3.03%
2016-04-29 0 20 2.600 2.600 2.610 1,186,230,408 1.686 1.686 1.692 1.614 1.906 673,398,631 1.7616 -4.41%
2016-03-31 0 21 2.720 2.710 2.720 1,608,724,461 1.763 1.757 1.763 1.251 1.783 1,007,471,695 1.5968 38.78%
2016-02-29 0 18 1.960 1.960 1.970 524,012,168 1.271 1.271 1.277 1.154 1.420 401,905,580 1.3038 -4.39%
2016-01-29 0 20 2.050 2.040 2.050 991,888,558 1.329 1.322 1.329 1.173 1.757 726,133,796 1.3660 -24.63%
2015-12-31 0 22 2.720 2.710 2.720 1,188,387,544 1.763 1.757 1.763 1.498 1.854 695,287,348 1.7092 1.12%
2015-11-30 0 21 2.690 2.690 2.700 4,372,437,809 1.744 1.744 1.750 1.692 2.256 2,248,225,151 1.9448 -6.60%
2015-10-30 0 20 2.880 2.900 2.910 1,956,044,568 1.867 1.880 1.887 1.426 2.042 1,088,772,922 1.7966 31.51%
2015-09-30 0 20 2.190 2.180 2.190 1,524,708,602 1.420 1.413 1.420 1.180 1.491 1,121,898,075 1.3590 7.88%
2015-08-31 0 21 2.030 2.020 2.030 1,879,567,013 1.316 1.310 1.316 1.084 1.932 1,272,670,510 1.4769 -23.56%
2015-07-31 0 22 2.700 2.700 2.720 3,984,672,401 1.722 1.722 1.734 1.479 3.284 1,860,268,388 2.1420 -46.53%
2015-06-30 0 22 5.050 5.050 5.060 5,875,756,231 3.220 3.220 3.226 2.806 3.711 1,834,735,415 3.2025 1.81%
2015-05-29 0 19 14.88 14.86 14.98 5,557,297,302 3.163 3.158 3.184 2.513 3.401 1,924,379,474 2.8878 17.19%
2015-04-30 0 19 12.82 12.82 12.90 6,422,442,028 2.699 2.699 2.715 1.450 2.770 2,930,188,413 2.1918 85.80%
2015-03-31 0 22 6.900 6.880 6.900 1,331,817,588 1.452 1.448 1.452 1.204 1.516 986,747,419 1.3497 17.75%
2015-02-27 0 18 5.860 5.850 5.870 408,739,909 1.234 1.231 1.236 1.120 1.252 344,444,591 1.1867 6.74%
2015-01-30 0 21 5.490 5.460 5.490 986,426,351 1.156 1.149 1.156 1.099 1.318 803,683,713 1.2274 -6.95%
2014-12-31 2 21 5.900 5.910 5.920 4,045,595,896 1.242 1.244 1.246 1.103 1.581 3,081,277,795 1.3130 2.43%
2014-11-28 0 20 5.760 5.750 5.760 1,004,451,695 1.212 1.210 1.212 1.084 1.259 851,063,664 1.1802 6.27%
2014-10-31 0 21 5.420 5.420 5.430 667,502,548 1.141 1.141 1.143 1.061 1.177 592,472,671 1.1266 1.31%
2014-09-30 0 21 5.350 5.340 5.380 906,652,067 1.126 1.124 1.133 1.095 1.246 757,338,017 1.1972 -3.78%
2014-08-29 1 21 5.560 5.530 5.560 1,341,339,147 1.170 1.164 1.170 1.129 1.306 1,110,280,623 1.2081 -2.16%
2014-07-31 0 22 5.800 5.800 5.810 911,097,623 1.196 1.196 1.198 0.905 1.215 861,086,013 1.0581 31.82%
2014-06-30 0 20 4.400 4.390 4.400 397,468,860 0.908 0.905 0.908 0.817 0.928 450,628,988 0.8820 5.77%
2014-05-30 0 20 4.160 4.140 4.160 328,052,552 0.858 0.854 0.858 0.750 0.860 405,158,032 0.8097 7.76%
2014-04-30 1 20 3.990 3.980 4.000 2,125,859,731 0.796 0.794 0.798 0.786 1.096 2,397,960,290 0.8865 -4.09%
2014-03-31 0 21 4.160 4.150 4.170 502,823,721 0.830 0.828 0.832 0.782 0.956 592,339,696 0.8489 3.74%
2014-02-28 0 19 4.010 4.000 4.030 289,976,549 0.800 0.798 0.804 0.764 0.836 364,851,365 0.7948 -1.23%
2014-01-30 0 21 4.060 4.050 4.060 487,210,302 0.810 0.808 0.810 0.724 0.864 609,089,047 0.7999 3.05%
2013-12-31 0 20 3.940 3.940 3.950 359,037,884 0.786 0.786 0.788 0.748 0.802 462,934,868 0.7756 6.78%
2013-11-29 0 21 3.690 3.690 3.700 383,406,835 0.736 0.736 0.738 0.623 0.784 543,771,608 0.7051 11.14%
2013-10-31 0 21 3.320 3.290 3.320 271,854,473 0.662 0.657 0.662 0.617 0.686 417,862,897 0.6506 6.41%
2013-09-30 0 20 3.120 3.120 3.130 263,210,730 0.623 0.623 0.625 0.589 0.678 413,580,125 0.6364 3.66%
2013-08-30 0 21 3.040 3.040 3.050 411,732,856 0.601 0.601 0.603 0.563 0.650 691,935,148 0.5950 5.56%
2013-07-31 0 22 2.880 2.880 2.890 175,477,888 0.569 0.569 0.571 0.563 0.648 293,589,811 0.5977 -7.10%
2013-06-28 0 19 3.100 3.090 3.100 199,283,678 0.612 0.610 0.612 0.516 0.693 321,366,501 0.6201 -10.92%
2013-05-31 0 21 3.480 3.460 3.470 490,946,987 0.688 0.684 0.686 0.604 0.730 711,183,893 0.6903 8.54%
2013-04-30 0 20 3.270 3.270 3.280 346,799,300 0.633 0.633 0.635 0.537 0.666 578,504,300 0.5995 -3.25%
2013-03-28 0 20 3.380 3.370 3.390 434,827,585 0.655 0.653 0.657 0.649 0.769 605,101,642 0.7186 -13.11%
2013-02-28 0 17 3.890 3.890 3.910 513,668,866 0.754 0.754 0.757 0.678 0.833 686,731,538 0.7480 1.30%
2013-01-31 0 22 3.840 3.830 3.840 725,401,874 0.744 0.742 0.744 0.610 0.771 1,037,269,897 0.6993 20.75%
2012-12-31 1 19 3.180 3.170 3.180 467,651,452 0.616 0.614 0.616 0.405 0.630 970,174,771 0.4820 50.00%
2012-11-30 0 22 2.120 2.110 2.120 93,748,861 0.411 0.409 0.411 0.401 0.471 216,803,699 0.4324 -7.83%
2012-10-31 0 20 2.300 2.300 2.320 66,586,943 0.446 0.446 0.449 0.395 0.475 153,132,616 0.4348 11.65%
2012-09-28 0 20 2.060 2.050 2.060 78,614,476 0.399 0.397 0.399 0.358 0.422 200,868,509 0.3914 -4.09%
2012-08-31 0 23 2.180 2.160 2.180 23,977,704 0.416 0.412 0.416 0.410 0.454 55,137,430 0.4349 -3.54%
2012-07-31 0 21 2.260 2.260 2.290 75,740,867 0.431 0.431 0.437 0.420 0.540 157,001,161 0.4824 -19.29%
2012-06-29 0 21 2.800 2.800 2.820 234,110,153 0.534 0.534 0.538 0.477 0.607 428,686,361 0.5461 3.32%
2012-05-31 0 22 2.710 2.690 2.720 115,250,222 0.517 0.513 0.519 0.483 0.561 221,367,415 0.5206 3.04%
2012-04-30 0 18 2.630 2.610 2.660 66,458,705 0.502 0.498 0.508 0.425 0.510 140,886,518 0.4717 14.66%
2012-03-30 0 22 2.350 2.330 2.350 103,463,288 0.438 0.434 0.438 0.434 0.496 224,747,867 0.4604 -5.62%
2012-02-29 0 21 2.490 2.490 2.510 125,506,637 0.464 0.464 0.468 0.389 0.490 287,170,751 0.4370 17.45%
2012-01-31 0 18 2.120 2.090 2.120 54,128,850 0.395 0.389 0.395 0.313 0.414 145,667,215 0.3716 8.72%
2011-12-30 0 20 1.950 1.950 1.980 63,197,934 0.363 0.363 0.369 0.352 0.391 170,650,378 0.3703 0.00%
2011-11-30 0 22 1.950 1.950 1.960 110,699,352 0.363 0.363 0.365 0.348 0.453 274,308,528 0.4036 -12.16%
2011-10-31 0 20 2.220 2.210 2.220 218,224,426 0.414 0.412 0.414 0.259 0.414 653,294,873 0.3340 39.62%
2011-09-30 0 20 1.590 1.550 1.590 82,847,876 0.296 0.289 0.296 0.285 0.460 224,216,168 0.3695 -33.19%
2011-08-31 0 23 2.410 2.400 2.410 199,757,389 0.443 0.442 0.443 0.407 0.572 392,178,225 0.5094 -22.26%
2011-07-29 0 20 3.100 3.100 3.120 50,917,470 0.570 0.570 0.574 0.532 0.622 88,101,946 0.5779 -5.49%
2011-06-30 0 21 3.280 3.250 3.280 80,281,002 0.603 0.598 0.603 0.546 0.664 136,675,428 0.5874 -3.53%
2011-05-31 0 20 3.400 3.380 3.400 114,947,235 0.625 0.622 0.625 0.594 0.679 178,574,926 0.6437 -4.23%
2011-04-29 0 18 3.550 3.550 3.560 93,059,220 0.653 0.653 0.655 0.642 0.712 137,507,526 0.6768 -3.30%
2011-03-31 0 23 3.720 3.670 3.720 277,208,211 0.675 0.666 0.675 0.625 0.817 399,292,471 0.6942 -12.88%
2011-02-28 0 18 4.270 4.280 4.290 60,554,966 0.775 0.777 0.779 0.750 0.861 76,466,256 0.7919 -1.84%
2011-01-31 0 21 4.350 4.330 4.380 212,495,835 0.790 0.786 0.795 0.763 0.866 260,168,033 0.8168 1.87%
2010-12-31 0 22 4.270 4.200 4.270 269,930,790 0.775 0.763 0.775 0.726 0.897 333,725,907 0.8088 -10.48%
2010-11-30 0 22 4.770 4.810 4.820 371,021,580 0.866 0.873 0.875 0.810 1.033 402,874,052 0.9209 -4.22%
2010-10-29 0 20 4.980 4.950 4.990 983,076,308 0.904 0.899 0.906 0.752 1.060 1,099,532,580 0.8941 19.42%
2010-09-30 0 21 4.170 4.160 4.200 664,938,381 0.757 0.755 0.763 0.625 0.802 879,194,184 0.7563 21.44%
2010-08-31 0 22 3.450 3.440 3.450 691,830,665 0.623 0.622 0.623 0.622 0.766 999,567,376 0.6921 -17.66%
2010-07-30 0 17 4.190 4.190 4.200 1,179,045,530 0.757 0.757 0.759 0.734 0.804 1,529,941,538 0.7706

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top