Besunyen Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00926  2010-09-29    
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 2.390 2.380 - 105,416 2.390 2.380 - 2.330 2.420 44,750 2.3557 -1.24%
2025-11-28 0 20 2.420 2.350 - 432,155 2.420 2.350 - 2.390 2.550 171,900 2.5140 -6.20%
2025-10-31 0 20 2.580 2.550 - 166,112 2.580 2.550 - 2.520 2.630 65,150 2.5497 -2.64%
2025-09-30 0 22 2.650 2.630 2.800 680,731 2.650 2.630 2.800 2.500 2.760 254,775 2.6719 -3.99%
2025-08-29 0 21 2.760 2.630 - 7,786,424 2.760 2.630 - 2.280 3.250 2,818,103 2.7630 17.60%
2025-07-31 0 22 2.470 2.420 2.470 5,697,202 2.347 2.299 2.347 2.100 2.375 2,554,027 2.2307 -1.59%
2025-06-30 0 21 2.510 2.300 2.510 6,556,784 2.385 2.185 2.385 2.027 2.432 2,935,112 2.2339 15.09%
2025-05-30 0 20 2.270 2.190 2.290 5,263,276 2.072 1.999 2.091 1.926 2.091 2,612,878 2.0144 1.79%
2025-04-30 0 19 2.230 2.230 2.250 6,230,540 2.036 2.036 2.054 1.835 2.218 3,066,585 2.0318 -6.69%
2025-03-31 0 21 2.390 2.360 2.390 4,503,239 2.182 2.154 2.182 1.725 2.191 2,269,788 1.9840 12.21%
2025-02-28 0 20 2.130 2.130 2.140 754,684 1.944 1.944 1.954 1.835 2.145 376,627 2.0038 -5.33%
2025-01-28 0 19 2.250 2.100 2.250 871,242 2.054 1.917 2.054 1.926 2.054 429,453 2.0287 -2.17%
2024-12-31 0 20 2.300 2.100 2.350 566,648 2.100 1.917 2.145 2.054 2.291 261,829 2.1642 -2.13%
2024-11-29 0 21 2.350 2.350 2.580 1,070,270 2.145 2.145 2.355 2.018 2.154 506,269 2.1140 0.43%
2024-10-31 0 21 2.340 2.300 2.450 1,930,441 2.136 2.100 2.237 1.990 2.647 881,116 2.1909 -7.51%
2024-09-30 0 19 2.530 2.530 2.630 565,386 2.310 2.310 2.401 2.173 2.410 244,883 2.3088 1.77%
2024-08-30 0 22 3.360 3.070 3.500 2,577,831 2.269 2.074 2.364 2.087 2.479 1,172,303 2.1989 5.33%
2024-07-31 0 22 3.190 2.930 3.190 1,326,724 2.155 1.979 2.155 1.993 2.175 631,770 2.1000 0.31%
2024-06-28 0 19 3.180 3.170 3.530 3,141,617 2.148 2.141 2.384 2.033 2.351 1,425,137 2.2044 0.95%
2024-05-31 0 21 3.150 3.150 3.180 5,479,741 2.128 2.128 2.148 1.756 2.269 2,775,138 1.9746 0.00%
2024-04-30 0 20 3.150 3.140 3.150 5,574,956 2.128 2.121 2.128 2.101 2.783 2,362,520 2.3597 1.29%
2024-03-28 0 20 3.110 3.080 3.210 9,705,903 2.101 2.080 2.168 1.993 2.371 4,431,974 2.1900 15.19%
2024-02-29 0 19 2.700 2.700 - 264,741 1.824 1.824 - 1.662 2.121 145,423 1.8205 -14.29%
2024-01-31 0 22 3.150 2.950 3.150 177,040 2.128 1.993 2.128 1.844 2.148 88,979 1.9897 6.78%
2023-12-29 0 19 2.950 2.950 3.450 316,267 1.993 1.993 2.330 1.959 2.553 137,058 2.3075 -7.81%
2023-11-30 0 22 3.200 3.050 - 207,070 2.161 2.060 - 2.155 2.580 88,090 2.3507 -11.36%
2023-10-31 0 20 3.610 3.550 3.730 1,598,287 2.438 2.398 2.519 2.438 2.972 587,021 2.7227 -8.84%
2023-09-29 0 19 3.960 3.950 4.300 15,236,239 2.675 2.668 2.904 2.060 3.580 5,389,678 2.8269 28.57%
2023-08-31 0 23 3.080 2.900 3.100 2,258,558 2.080 1.959 2.094 1.925 2.134 1,103,200 2.0473 1.99%
2023-07-31 0 20 3.020 3.020 3.110 963,756 2.040 2.040 2.101 1.797 2.161 504,150 1.9116 11.03%
2023-06-30 0 21 2.720 2.630 2.730 3,052,061 1.837 1.776 1.844 1.756 2.033 1,599,096 1.9086 -9.63%
2023-05-31 0 21 3.010 2.910 3.050 9,898,406 2.033 1.966 2.060 1.864 2.297 4,853,216 2.0396 -3.83%
2023-04-28 0 17 3.130 3.100 3.190 7,452,951 2.114 2.094 2.155 1.952 2.391 3,483,191 2.1397 7.93%
2023-03-31 0 23 2.900 2.850 2.970 8,654,204 1.959 1.925 2.006 1.749 2.074 4,433,269 1.9521 9.85%
2023-02-28 0 20 2.640 2.630 2.880 1,400,260 1.783 1.776 1.945 1.655 1.999 777,637 1.8007 -6.05%
2023-01-31 0 18 2.810 2.810 2.890 2,764,278 1.898 1.898 1.952 1.560 1.959 1,636,704 1.6889 18.57%
2022-12-30 0 20 2.370 2.370 2.480 2,535,118 1.601 1.601 1.675 1.412 1.756 1,517,187 1.6709 11.79%
2022-11-30 0 22 2.120 2.020 2.150 4,932,348 1.432 1.364 1.452 1.169 1.675 3,519,389 1.4015 22.54%
2022-10-31 0 20 1.730 1.730 1.750 2,956,363 1.169 1.169 1.182 1.114 1.479 2,399,592 1.2320 -3.89%
2022-09-30 0 21 1.800 1.790 1.830 2,204,096 1.216 1.209 1.236 1.202 1.576 1,606,089 1.3723 -22.20%
2022-08-31 0 23 3.420 3.400 - 4,698,270 1.563 1.554 - 1.302 1.736 3,183,381 1.4759 16.72%
2022-07-29 0 20 2.930 2.930 3.100 5,128,804 1.339 1.339 1.416 0.827 1.384 4,970,247 1.0319 23.11%
2022-06-30 0 21 2.380 2.380 2.600 2,418,091 1.087 1.087 1.188 1.051 1.522 1,950,845 1.2395 -28.53%
2022-05-31 0 20 3.330 3.320 3.660 1,427,468 1.522 1.517 1.672 1.243 1.860 905,797 1.5759 22.88%
2022-04-29 0 18 2.710 2.710 3.000 2,002,664 1.238 1.238 1.371 1.142 2.157 1,296,185 1.5450 -38.41%
2022-03-31 0 23 0.110 0.110 0.112 11,642,773 2.010 2.010 2.047 1.937 2.906 5,313,919 2.1910 -28.10%
2022-02-28 0 17 0.153 0.153 0.168 2,262,262 2.796 2.796 3.070 2.796 3.509 734,158 3.0814 -10.53%
2022-01-31 0 21 0.171 0.171 0.180 2,428,590 3.125 3.125 3.290 2.997 3.473 750,408 3.2364 -10.00%
2021-12-31 0 22 0.190 0.180 0.191 3,203,276 3.473 3.290 3.491 3.125 3.875 944,426 3.3918 -7.32%
2021-11-30 0 22 0.205 0.205 0.211 5,382,353 3.747 3.747 3.856 3.692 4.386 1,354,647 3.9733 -10.09%
2021-10-29 0 18 0.228 0.228 0.229 11,060,092 4.167 4.167 4.185 4.112 5.849 2,309,933 4.7881 -26.45%
2021-09-30 0 21 0.310 0.300 0.310 10,123,050 5.666 5.483 5.666 5.117 6.305 1,822,428 5.5547 -4.62%
2021-08-31 0 22 0.325 0.315 0.325 25,884,115 5.940 5.757 5.940 5.757 8.590 3,662,474 7.0674 -23.53%
2021-07-30 0 21 0.425 0.420 0.425 42,556,990 7.768 7.676 7.768 6.031 8.956 5,542,078 7.6789 23.19%
2021-06-30 0 21 0.345 0.345 0.350 6,055,620 6.305 6.305 6.397 5.392 6.397 1,027,974 5.8908 7.81%
2021-05-31 0 20 0.320 0.305 0.320 6,743,035 5.849 5.574 5.849 5.312 6.031 1,203,811 5.6014 3.71%
2021-04-30 0 19 0.345 0.335 0.345 3,121,355 5.639 5.476 5.639 5.067 5.721 581,502 5.3677 7.81%
2021-03-31 0 23 0.320 0.320 0.325 15,718,360 5.231 5.231 5.312 5.067 6.130 2,744,083 5.7281 -7.25%
2021-02-26 0 18 0.345 0.345 0.350 13,557,855 5.639 5.639 5.721 4.740 6.130 2,408,039 5.6302 16.95%
2021-01-29 0 20 0.295 0.290 0.295 8,439,920 4.822 4.740 4.822 4.250 4.904 1,853,166 4.5543 5.36%
2020-12-31 0 22 0.280 0.280 0.315 1,827,770 4.577 4.577 5.149 4.577 5.231 373,423 4.8946 -11.11%
2020-11-30 0 21 0.315 0.310 0.315 2,573,020 5.149 5.067 5.149 4.413 5.231 515,842 4.9880 18.87%
2020-10-30 0 18 0.265 0.265 0.270 5,156,855 4.332 4.332 4.413 4.332 4.904 1,103,200 4.6745 -11.67%
2020-09-30 0 22 0.300 0.290 0.300 6,186,470 4.904 4.740 4.904 4.740 5.721 1,184,994 5.2207 -14.29%
2020-08-31 0 21 0.350 0.350 0.355 15,697,141 5.721 5.721 5.803 4.822 6.212 2,828,803 5.5490 12.90%
2020-07-31 0 22 0.310 0.310 0.320 7,148,330 5.067 5.067 5.231 4.822 5.885 1,383,084 5.1684 -1.59%
2020-06-30 0 21 0.315 0.310 0.315 5,197,525 5.149 5.067 5.149 4.659 5.558 1,036,089 5.0165 5.00%
2020-05-29 0 20 0.300 0.290 0.300 4,055,700 4.904 4.740 4.904 4.413 5.067 867,547 4.6749 7.14%
2020-04-29 0 19 0.280 0.275 0.280 3,517,145 4.577 4.495 4.577 4.413 4.986 769,298 4.5719 -3.45%
2020-03-31 0 22 0.290 0.285 0.290 8,434,900 4.740 4.659 4.740 4.168 5.803 1,675,692 5.0337 -15.94%
2020-02-28 0 20 0.345 0.340 0.345 6,127,110 5.639 5.558 5.639 5.476 5.966 1,069,737 5.7277 1.47%
2020-01-31 0 20 0.340 0.335 0.345 11,699,460 5.558 5.476 5.639 5.394 6.212 2,017,426 5.7992 1.49%
2019-12-31 0 20 0.335 0.335 0.340 17,418,410 5.476 5.476 5.558 5.231 6.620 3,031,002 5.7467 1.52%
2019-11-29 0 21 0.330 0.325 0.335 17,532,720 5.394 5.312 5.476 4.904 6.130 3,098,174 5.6590 10.00%
2019-10-31 0 21 0.300 0.295 0.305 10,196,255 4.904 4.822 4.986 4.495 4.986 2,148,100 4.7466 2.97%
2019-09-30 0 21 0.400 0.400 0.405 13,327,800 4.763 4.763 4.822 4.465 5.001 2,826,798 4.7148 3.90%
2019-08-30 0 22 0.385 0.380 0.385 28,296,650 4.584 4.524 4.584 4.048 5.001 6,196,834 4.5663 -4.94%
2019-07-31 0 22 0.405 0.400 0.405 29,986,785 4.822 4.763 4.822 4.346 5.417 6,014,159 4.9860 9.46%
2019-06-28 0 19 0.370 0.365 0.370 4,759,823 4.405 4.346 4.405 4.167 4.524 1,102,963 4.3155 2.78%
2019-05-31 0 21 0.360 0.355 0.360 12,840,850 4.286 4.227 4.286 3.929 4.524 3,032,654 4.2342 4.35%
2019-04-30 0 19 0.345 0.340 0.345 14,862,130 4.108 4.048 4.108 3.810 4.465 3,595,040 4.1341 2.99%
2019-03-29 0 21 0.335 0.330 0.335 11,314,101 3.989 3.929 3.989 3.691 5.060 2,630,447 4.3012 -18.29%
2019-02-28 0 17 0.410 0.405 0.415 8,151,240 4.882 4.822 4.941 4.048 5.001 1,771,904 4.6003 15.49%
2019-01-31 0 22 0.355 0.345 0.355 13,749,564 4.227 4.108 4.227 3.810 5.477 3,209,382 4.2842 -22.83%
2018-12-31 0 19 0.460 0.455 0.460 20,727,955 5.477 5.417 5.477 3.572 5.477 4,658,922 4.4491 46.03%
2018-11-30 0 22 0.315 0.310 0.315 5,517,365 3.751 3.691 3.751 3.334 4.048 1,492,390 3.6970 3.28%
2018-10-31 0 21 0.305 0.295 0.305 2,719,073 3.631 3.512 3.631 3.334 4.286 752,705 3.6124 -12.86%
2018-09-28 0 19 0.350 0.345 0.350 2,621,895 4.167 4.108 4.167 3.810 4.286 646,291 4.0568 -1.41%
2018-08-31 0 23 0.355 0.340 0.355 6,913,535 4.227 4.048 4.227 4.048 5.239 1,496,002 4.6213 -16.47%
2018-07-31 0 21 0.425 0.405 0.425 12,541,125 5.060 4.822 5.060 4.405 6.072 2,396,526 5.2330 7.59%
2018-06-29 0 20 0.395 0.395 0.400 8,632,045 4.703 4.703 4.763 4.524 5.715 1,662,467 5.1923 -5.95%
2018-05-31 0 21 0.420 0.415 0.420 7,795,590 5.001 4.941 5.001 4.882 5.715 1,470,721 5.3005 -9.68%
2018-04-30 0 19 0.465 0.460 0.470 24,871,395 5.536 5.477 5.596 4.584 6.310 4,463,733 5.5719 16.25%
2018-03-29 0 21 0.400 0.400 0.405 62,281,104 4.763 4.763 4.822 4.584 5.953 12,227,406 5.0936 -19.19%
2018-02-28 0 18 0.495 0.490 0.500 37,270,065 5.894 5.834 5.953 5.596 7.025 6,122,504 6.0874 -16.10%
2018-01-31 0 22 0.590 0.590 0.600 25,686,420 7.025 7.025 7.144 6.787 7.739 3,535,409 7.2655 5.36%
2017-12-29 0 19 0.560 0.550 0.560 7,165,360 6.668 6.549 6.668 5.953 6.787 1,162,568 6.1634 5.66%
2017-11-30 0 22 0.530 0.520 0.530 14,268,775 6.310 6.191 6.310 6.191 7.025 2,172,414 6.5682 -7.02%
2017-10-31 0 20 0.570 0.570 0.580 28,029,160 6.787 6.787 6.906 6.668 7.263 4,025,817 6.9624 -1.72%
2017-09-29 0 21 0.580 0.570 0.580 11,438,280 6.906 6.787 6.906 6.787 7.263 1,633,323 7.0031 -1.69%
2017-08-31 0 22 0.590 0.580 0.600 20,170,638 7.025 6.906 7.144 6.668 7.620 2,843,621 7.0933 0.00%
2017-07-31 0 21 0.590 0.580 0.590 9,452,896 7.025 6.906 7.025 6.906 7.263 1,342,568 7.0409 1.72%
2017-06-30 0 22 0.580 0.580 0.590 22,901,450 6.906 6.906 7.025 6.668 8.096 3,121,262 7.3372 1.75%
2017-05-31 0 20 0.570 0.560 0.570 15,283,220 6.787 6.668 6.787 6.668 7.382 2,184,875 6.9950 -1.72%
2017-04-28 0 17 0.580 0.580 0.590 12,635,700 6.906 6.906 7.025 6.549 7.144 1,871,010 6.7534 1.75%
2017-03-31 0 23 0.570 0.570 0.580 81,882,517 6.787 6.787 6.906 5.834 7.858 11,596,915 7.0607 14.00%
2017-02-28 0 20 0.500 0.500 0.510 4,227,825 5.953 5.953 6.072 5.894 6.310 696,180 6.0729 -3.85%
2017-01-27 0 19 0.520 0.510 0.520 48,870,853 6.191 6.072 6.191 5.536 6.549 8,709,569 5.6112 4.00%
2016-12-30 0 20 0.500 0.500 0.510 18,464,170 5.953 5.953 6.072 5.775 6.668 2,918,766 6.3260 -12.28%
2016-11-30 0 22 0.570 0.550 0.570 34,214,014 6.787 6.549 6.787 5.715 7.025 5,102,371 6.7055 1.79%
2016-10-31 0 19 0.560 0.560 0.570 3,799,532 6.668 6.668 6.787 6.549 7.144 558,137 6.8075 -5.08%
2016-09-30 0 21 0.590 0.580 0.590 13,198,510 7.025 6.906 7.025 6.668 7.620 1,861,603 7.0899 -4.84%
2016-08-31 0 22 0.620 0.610 0.620 8,386,972 7.382 7.263 7.382 6.668 7.620 1,168,531 7.1774 1.64%
2016-07-29 0 20 0.610 0.610 0.620 11,676,800 7.263 7.263 7.382 6.906 8.334 1,532,705 7.6184 -4.69%
2016-06-30 0 21 0.640 0.630 0.640 19,304,900 7.620 7.501 7.620 7.263 9.049 2,332,106 8.2779 -5.88%
2016-05-31 0 21 0.680 0.680 0.690 27,321,440 8.096 8.096 8.215 7.382 8.811 3,342,613 8.1737 -6.85%
2016-04-29 0 20 0.780 0.770 0.780 33,196,341 8.692 8.580 8.692 8.135 9.360 3,727,951 8.9047 -6.02%
2016-03-31 0 21 0.830 0.820 0.830 53,664,367 9.249 9.137 9.249 8.641 10.43 5,658,458 9.4839 5.75%
2016-02-29 0 18 0.830 0.820 0.840 32,395,840 8.746 8.641 8.852 7.798 9.695 3,753,619 8.6306 5.06%
2016-01-29 0 20 0.790 0.790 0.810 22,456,515 8.325 8.325 8.535 7.692 10.01 2,570,613 8.7359 -16.84%
2015-12-31 0 22 0.950 0.950 0.960 55,188,115 10.01 10.01 10.12 9.168 10.85 5,427,282 10.169 5.56%
2015-11-30 0 21 0.900 0.890 0.910 26,300,859 9.484 9.378 9.589 8.746 9.905 2,797,819 9.4005 2.27%
2015-10-30 0 20 0.880 0.880 0.910 29,532,728 9.273 9.273 9.589 8.957 10.96 2,967,416 9.9523 -12.00%
2015-09-30 0 20 1.000 1.000 1.020 31,535,582 10.54 10.54 10.75 8.852 11.70 2,982,637 10.573 9.89%
2015-08-31 0 21 0.910 0.900 0.920 37,706,127 9.589 9.484 9.695 8.219 12.37 3,680,194 10.246 -18.38%
2015-07-31 0 22 1.130 1.120 1.130 119,821,001 11.75 11.65 11.75 6.758 13.93 10,785,178 11.110 -11.72%
2015-06-30 0 22 1.280 1.260 1.280 225,514,329 13.31 13.10 13.31 11.13 17.68 15,097,189 14.938 -7.91%
2015-05-29 0 19 1.390 1.380 1.400 323,993,753 14.45 14.35 14.56 9.576 15.08 27,224,380 11.901 44.76%
2015-04-30 0 19 0.980 0.980 0.990 232,353,415 9.984 9.984 10.09 7.946 13.04 21,401,854 10.857 19.51%
2015-03-31 0 22 0.820 0.820 0.830 49,106,660 8.354 8.354 8.456 8.048 10.39 5,424,157 9.0533 0.00%
2015-02-27 0 18 0.820 0.800 0.820 19,528,530 8.354 8.150 8.354 6.826 9.271 2,428,002 8.0430 -1.20%
2015-01-30 0 21 0.830 0.820 0.840 27,244,080 8.456 8.354 8.557 8.150 9.780 3,126,905 8.7128 0.00%
2014-12-31 2 21 0.830 0.830 0.850 80,220,280 8.456 8.456 8.659 7.437 12.12 8,501,099 9.4365 -17.00%
2014-11-28 0 20 1.000 1.000 1.010 199,612,414 10.19 10.19 10.29 8.354 14.67 17,157,678 11.634 -9.91%
2014-10-31 0 21 1.110 1.100 1.110 251,191,650 11.31 11.21 11.31 6.316 12.02 27,523,981 9.1263 73.44%
2014-09-30 0 21 0.640 0.640 0.650 52,731,530 6.520 6.520 6.622 5.297 7.131 8,749,642 6.0267 16.36%
2014-08-29 0 21 0.550 0.550 0.560 36,634,677 5.603 5.603 5.705 4.874 5.968 6,884,752 5.3211 10.45%
2014-07-31 0 22 0.510 0.500 0.510 24,273,145 5.073 4.974 5.073 4.377 5.272 4,980,034 4.8741 13.33%
2014-06-30 0 20 0.450 0.440 0.450 5,767,525 4.476 4.377 4.476 3.879 4.625 1,336,668 4.3149 15.38%
2014-05-30 0 20 0.390 0.380 0.390 10,092,655 3.879 3.780 3.879 3.879 4.625 2,398,131 4.2085 -9.30%
2014-04-30 0 20 0.430 0.430 0.440 8,044,883 4.277 4.277 4.377 4.178 4.576 1,867,093 4.3088 1.18%
2014-03-31 0 21 0.425 0.425 0.430 12,724,800 4.228 4.228 4.277 4.178 4.874 2,796,689 4.5500 -4.49%
2014-02-28 0 19 0.445 0.440 0.445 12,148,535 4.426 4.377 4.426 3.680 4.576 3,002,377 4.0463 11.25%
2014-01-30 0 21 0.400 0.385 0.400 7,062,520 3.979 3.830 3.979 3.780 4.775 1,617,151 4.3673 -14.89%
2013-12-31 0 20 0.470 0.470 0.480 8,657,878 4.675 4.675 4.775 4.526 5.272 1,751,900 4.9420 -11.32%
2013-11-29 0 21 0.530 0.500 0.530 10,103,030 5.272 4.974 5.272 4.476 5.471 2,063,612 4.8958 6.00%
2013-10-31 0 21 0.500 0.500 0.510 15,577,830 4.974 4.974 5.073 4.974 5.670 2,912,602 5.3484 -10.71%
2013-09-30 0 20 0.560 0.560 0.570 43,363,260 5.570 5.570 5.670 3.481 5.670 9,397,896 4.6141 57.75%
2013-08-30 0 21 0.355 0.355 0.360 11,684,075 3.531 3.531 3.581 3.034 3.830 3,369,317 3.4678 16.39%
2013-07-31 0 22 0.305 0.305 0.310 3,671,515 3.034 3.034 3.084 2.885 3.183 1,213,015 3.0268 -4.69%
2013-06-28 0 19 0.320 0.310 0.320 4,574,105 3.183 3.084 3.183 2.885 3.531 1,424,432 3.2112 -4.48%
2013-05-31 0 21 0.335 0.335 0.345 9,630,000 3.332 3.332 3.432 3.283 3.680 2,758,788 3.4907 -6.94%
2013-04-30 0 20 0.360 0.355 0.360 13,771,815 3.581 3.531 3.581 2.984 4.128 3,971,602 3.4676 14.29%
2013-03-28 0 20 0.315 0.305 0.315 11,223,992 3.133 3.034 3.133 2.785 3.780 3,510,110 3.1976 -14.86%
2013-02-28 0 17 0.370 0.370 0.380 9,627,705 3.680 3.680 3.780 3.680 3.879 2,534,301 3.7990 -2.63%
2013-01-31 0 22 0.380 0.380 0.390 176,958,505 3.780 3.780 3.879 3.730 5.968 38,025,629 4.6537 -20.83%
2012-12-31 0 19 0.480 0.470 0.480 26,984,101 4.775 4.675 4.775 4.576 5.173 5,575,279 4.8400 -1.03%
2012-11-30 0 22 0.485 0.470 0.475 9,451,860 4.824 4.675 4.725 4.675 6.366 1,681,569 5.6209 -19.17%
2012-10-31 0 20 0.600 0.590 0.600 23,245,525 5.968 5.869 5.968 5.073 6.565 3,984,721 5.8337 9.09%
2012-09-28 0 20 0.550 0.550 0.560 2,864,404 5.471 5.471 5.570 5.371 6.565 475,378 6.0255 -11.29%
2012-08-31 0 23 0.620 0.620 0.650 6,077,267 6.167 6.167 6.466 6.068 6.963 912,011 6.6636 -8.82%
2012-07-31 0 21 0.680 0.660 0.680 5,697,140 6.764 6.565 6.764 6.267 7.460 826,571 6.8925 -9.33%
2012-06-29 0 21 0.750 0.710 0.730 55,595,802 7.460 7.062 7.261 6.565 8.555 7,352,279 7.5617 11.94%
2012-05-31 0 22 0.670 0.660 0.700 42,502,590 6.665 6.565 6.963 5.173 7.261 6,519,676 6.5191 -4.29%
2012-04-30 0 18 0.700 0.700 0.710 46,008,986 6.963 6.963 7.062 6.267 7.361 6,741,223 6.8250 -1.41%
2012-03-30 0 22 0.710 0.700 0.710 115,893,743 7.062 6.963 7.062 6.565 8.256 15,622,587 7.4183 -12.35%
2012-02-29 0 21 0.810 0.800 0.810 199,080,965 8.057 7.958 8.057 7.162 8.952 24,931,136 7.9852 10.96%
2012-01-31 0 18 0.730 0.720 0.730 142,401,097 7.261 7.162 7.261 6.864 13.83 18,529,303 7.6852 -37.61%
2011-12-30 0 20 1.170 1.170 1.210 10,038,595 11.64 11.64 12.04 10.64 17.31 780,155 12.867 -18.75%
2011-11-30 0 22 1.440 1.390 1.440 20,492,354 14.32 13.83 14.32 13.43 17.41 1,318,071 15.547 -16.76%
2011-10-31 0 20 1.730 1.730 1.800 20,448,220 17.21 17.21 17.90 11.44 19.89 1,346,068 15.191 21.83%
2011-09-30 0 20 1.420 1.410 1.420 26,073,014 14.12 14.03 14.12 14.03 25.56 1,354,412 19.250 -43.21%
2011-08-31 0 23 2.520 2.460 2.470 103,248,484 24.87 24.28 24.38 23.00 26.84 3,910,487 26.403 -5.62%
2011-07-29 0 20 2.670 2.660 2.700 44,189,851 26.35 26.25 26.65 22.90 26.84 1,773,717 24.914 -1.11%
2011-06-30 0 21 2.700 2.640 2.700 37,293,611 26.65 26.05 26.65 22.90 29.61 1,414,985 26.356 -10.00%
2011-05-31 0 20 3.000 3.050 3.080 35,363,235 29.61 30.10 30.40 24.57 30.40 1,249,711 28.297 13.64%
2011-04-29 0 18 2.640 2.620 2.660 82,855,870 26.05 25.86 26.25 25.38 29.21 3,024,480 27.395 1.89%
2011-03-31 0 23 2.600 2.590 2.600 80,341,799 25.57 25.47 25.57 22.62 26.56 3,272,216 24.553 13.04%
2011-02-28 0 18 2.300 2.300 2.320 62,386,610 22.62 22.62 22.82 22.62 25.87 2,618,363 23.827 -4.56%
2011-01-31 0 21 2.410 2.410 2.420 82,313,283 23.70 23.70 23.80 23.51 32.95 2,782,157 29.586 -25.62%
2010-12-31 0 22 3.240 3.240 3.250 106,052,165 31.87 31.87 31.97 30.00 36.19 3,199,521 33.146 -12.90%
2010-11-30 0 22 3.720 3.690 3.730 456,942,200 36.59 36.29 36.69 33.15 38.26 12,845,514 35.572 0.54%
2010-10-29 0 20 3.700 3.690 3.700 572,755,958 36.39 36.29 36.39 33.93 40.92 15,655,197 36.586 0.00%
2010-09-30 0 2 3.700 3.690 3.700 1,460,770,037 36.39 36.29 36.39 34.03 37.87 41,199,894 35.456

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top