IRC LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01029  2010-10-21    
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 0.485 0.480 0.490 3,120,599 0.485 0.480 0.490 0.485 0.510 6,268,672 0.4978 -3.00%
2025-11-28 0 20 0.500 0.495 0.500 4,752,058 0.500 0.495 0.500 0.490 0.530 9,408,799 0.5051 -3.85%
2025-10-31 0 20 0.520 0.520 0.530 10,136,970 0.520 0.520 0.530 0.510 0.750 15,883,022 0.6382 -16.13%
2025-09-30 0 22 0.620 0.620 0.630 5,293,236 0.620 0.620 0.630 0.610 0.710 8,123,069 0.6516 -4.62%
2025-08-29 0 21 0.650 0.640 0.650 3,401,405 0.650 0.640 0.650 0.640 0.840 4,732,621 0.7187 -14.47%
2025-07-31 0 22 0.760 0.750 0.770 7,054,221 0.760 0.750 0.770 0.590 0.790 10,008,906 0.7048 24.59%
2025-06-30 0 21 0.610 0.600 0.610 5,152,502 0.610 0.600 0.610 0.610 0.760 7,442,180 0.6923 -8.96%
2025-05-30 0 20 0.067 0.067 0.068 5,456,344 0.670 0.670 0.680 0.600 0.800 7,870,467 0.6933 -17.28%
2025-04-30 0 19 0.081 0.079 0.081 5,402,186 0.810 0.790 0.810 0.730 0.890 6,737,957 0.8018 -6.90%
2025-03-31 0 21 0.087 0.087 0.088 5,571,605 0.870 0.870 0.880 0.850 0.980 6,162,220 0.9042 -2.25%
2025-02-28 0 20 0.089 0.088 0.089 6,389,064 0.890 0.880 0.890 0.850 1.000 6,950,846 0.9192 -7.29%
2025-01-28 0 19 0.096 0.091 0.096 3,930,596 0.960 0.910 0.960 0.820 1.030 4,379,464 0.8975 11.63%
2024-12-31 0 20 0.086 0.083 0.086 5,111,345 0.860 0.830 0.860 0.810 0.940 6,010,696 0.8504 3.61%
2024-11-29 0 21 0.083 0.082 0.084 7,435,610 0.830 0.820 0.840 0.800 1.011 8,596,239 0.8650 -4.98%
2024-10-31 0 21 0.089 0.089 0.090 11,074,985 0.874 0.874 0.883 0.854 1.325 10,782,457 1.0271 -21.93%
2024-09-30 0 19 0.114 0.112 0.114 2,077,620 1.119 1.099 1.119 0.874 1.227 2,074,551 1.0015 15.15%
2024-08-30 0 22 0.099 0.099 0.105 2,200,499 0.972 0.972 1.031 0.923 1.178 2,048,441 1.0742 -16.10%
2024-07-31 0 22 0.118 0.118 0.120 1,736,854 1.158 1.158 1.178 1.129 1.276 1,494,272 1.1623 -9.23%
2024-06-28 0 19 0.130 0.124 0.130 2,499,805 1.276 1.217 1.276 1.197 1.453 1,939,449 1.2889 -11.56%
2024-05-31 0 21 0.147 0.144 0.147 13,300,341 1.443 1.413 1.443 1.276 1.865 8,757,469 1.5187 5.00%
2024-04-30 0 20 0.140 0.136 0.140 6,636,107 1.374 1.335 1.374 1.050 1.423 5,127,786 1.2941 18.64%
2024-03-28 0 20 0.118 0.117 0.120 9,982,727 1.158 1.148 1.178 1.119 1.580 7,370,151 1.3545 -26.71%
2024-02-29 0 19 0.161 0.161 0.162 23,285,559 1.580 1.580 1.590 1.129 1.757 16,587,645 1.4038 35.29%
2024-01-31 0 22 0.119 0.118 0.119 19,156,356 1.168 1.158 1.168 1.031 1.227 17,561,197 1.0908 11.21%
2023-12-29 0 19 0.107 0.107 0.108 11,882,834 1.050 1.050 1.060 0.903 1.109 12,323,208 0.9643 11.46%
2023-11-30 5 22 0.096 0.095 0.096 9,566,376 0.942 0.932 0.942 0.874 1.119 9,682,098 0.9880 6.67%
2023-10-31 0 20 0.090 0.089 0.090 6,799,071 0.883 0.874 0.883 0.854 0.903 7,681,361 0.8851 -1.10%
2023-09-29 0 19 0.091 0.091 0.092 6,626,396 0.893 0.893 0.903 0.864 0.932 7,404,521 0.8949 -1.09%
2023-08-31 0 23 0.092 0.092 0.094 6,608,980 0.903 0.903 0.923 0.844 0.952 7,286,549 0.9070 -1.08%
2023-07-31 0 20 0.093 0.093 0.095 3,663,696 0.913 0.913 0.932 0.874 0.932 4,061,656 0.9020 1.09%
2023-06-30 0 21 0.092 0.090 0.092 4,595,549 0.903 0.883 0.903 0.864 0.903 5,184,068 0.8865 3.37%
2023-05-31 0 21 0.089 0.088 0.089 6,508,860 0.874 0.864 0.874 0.785 0.913 7,843,245 0.8299 -1.11%
2023-04-28 0 17 0.090 0.089 0.090 11,772,929 0.883 0.874 0.883 0.805 1.168 12,040,783 0.9778 -9.09%
2023-03-31 0 23 0.099 0.099 0.100 11,872,074 0.972 0.972 0.981 0.932 1.237 10,907,056 1.0885 -16.81%
2023-02-28 0 20 0.119 0.119 0.121 22,915,094 1.168 1.168 1.188 1.139 1.384 18,634,377 1.2297 -8.46%
2023-01-31 0 18 0.130 0.127 0.130 16,457,885 1.276 1.246 1.276 1.227 1.462 12,355,927 1.3320 -2.26%
2022-12-30 0 20 0.133 0.132 0.133 19,259,126 1.305 1.296 1.305 1.099 1.325 16,346,921 1.1782 11.76%
2022-11-30 0 22 0.119 0.118 0.119 29,181,991 1.168 1.158 1.168 1.119 1.325 24,949,216 1.1697 2.59%
2022-10-31 0 20 0.116 0.116 0.117 11,699,259 1.139 1.139 1.148 1.050 1.227 10,435,653 1.1211 0.87%
2022-09-30 0 21 0.115 0.112 0.115 23,629,063 1.129 1.099 1.129 1.080 1.541 19,093,186 1.2376 -14.81%
2022-08-31 0 23 0.135 0.134 0.135 13,080,170 1.325 1.315 1.325 1.305 1.688 8,651,629 1.5119 -16.15%
2022-07-29 0 20 0.161 0.160 0.161 21,557,487 1.580 1.570 1.580 1.570 1.943 12,381,548 1.7411 -18.69%
2022-06-30 0 21 0.198 0.196 0.198 48,828,817 1.943 1.924 1.943 1.914 2.326 23,510,649 2.0769 -8.33%
2022-05-31 0 20 0.216 0.216 0.218 68,344,114 2.120 2.120 2.140 1.983 2.434 31,054,795 2.2008 1.41%
2022-04-29 0 18 0.213 0.213 0.214 66,987,782 2.091 2.091 2.100 1.914 2.297 31,842,547 2.1037 1.43%
2022-03-31 0 23 0.210 0.209 0.210 87,991,123 2.061 2.051 2.061 1.472 2.140 45,627,758 1.9285 2.94%
2022-02-28 0 17 0.204 0.200 0.204 62,017,720 2.002 1.963 2.002 1.757 2.650 26,484,724 2.3416 -23.02%
2022-01-31 0 21 0.265 0.260 0.265 76,725,439 2.601 2.552 2.601 2.306 2.699 30,269,233 2.5348 17.26%
2021-12-31 2 22 - - - 53,978,471 2.218 - - 2.100 2.414 23,989,791 2.2501 -0.88%
2021-11-30 0 22 0.228 0.227 0.230 97,673,197 2.238 2.228 2.257 2.120 2.503 42,255,125 2.3115 -8.06%
2021-10-29 0 18 0.248 0.247 0.248 102,278,885 2.434 2.424 2.434 2.336 2.699 40,387,585 2.5324 -0.40%
2021-09-30 0 21 0.249 0.249 0.250 535,796,064 2.444 2.444 2.454 2.336 3.533 181,046,670 2.9594 -15.59%
2021-08-31 0 22 0.295 0.290 0.295 252,274,669 2.895 2.846 2.895 2.041 2.895 101,457,781 2.4865 5.36%
2021-07-30 0 21 0.280 0.275 0.280 360,730,230 2.748 2.699 2.748 2.316 3.435 124,967,693 2.8866 3.70%
2021-06-30 0 21 0.270 0.270 0.275 604,133,057 2.650 2.650 2.699 1.914 3.828 230,467,653 2.6213 -26.03%
2021-05-31 3 20 0.365 0.365 0.370 1,191,789,232 3.582 3.582 3.631 2.277 4.858 319,688,730 3.7280 46.00%
2021-04-30 0 19 0.250 0.250 0.255 239,590,204 2.454 2.454 2.503 1.865 2.846 99,264,306 2.4137 30.21%
2021-03-31 0 23 0.192 0.192 0.193 254,706,214 1.884 1.884 1.894 1.669 2.601 120,495,683 2.1138 -23.20%
2021-02-26 0 18 0.250 0.250 0.255 470,892,727 2.454 2.454 2.503 1.472 2.846 216,172,990 2.1783 64.47%
2021-01-29 0 20 0.152 0.152 0.153 171,376,138 1.492 1.492 1.502 1.286 1.845 105,069,940 1.6311 8.57%
2020-12-31 0 22 0.140 0.139 0.140 485,517,504 1.374 1.364 1.374 1.040 1.943 323,617,269 1.5003 30.84%
2020-11-30 0 21 0.107 0.106 0.107 46,793,731 1.050 1.040 1.050 0.766 1.099 47,570,590 0.9837 32.10%
2020-10-30 0 18 0.081 0.081 0.083 8,854,386 0.795 0.795 0.815 0.795 0.942 10,229,529 0.8656 -6.90%
2020-09-30 0 22 0.087 0.086 0.087 18,721,724 0.854 0.844 0.854 0.805 1.060 19,800,258 0.9455 -17.14%
2020-08-31 0 21 0.105 0.105 0.106 45,530,074 1.031 1.031 1.040 0.942 1.119 44,617,453 1.0205 6.06%
2020-07-31 0 22 0.099 0.098 0.099 88,960,187 0.972 0.962 0.972 0.834 1.227 86,033,733 1.0340 16.47%
2020-06-30 0 21 0.085 0.085 0.086 103,561,663 0.834 0.834 0.844 0.667 1.246 108,219,712 0.9570 25.00%
2020-05-29 0 20 0.068 0.067 0.069 11,396,234 0.667 0.658 0.677 0.628 0.824 15,455,940 0.7373 -17.07%
2020-04-29 0 19 0.082 0.082 0.084 15,690,065 0.805 0.805 0.824 0.550 0.903 20,657,370 0.7595 43.86%
2020-03-31 0 22 0.057 0.057 0.058 15,533,839 0.559 0.559 0.569 0.491 0.932 23,238,992 0.6684 -38.04%
2020-02-28 0 20 0.092 0.092 0.093 17,972,713 0.903 0.903 0.913 0.736 1.060 19,114,230 0.9403 -3.16%
2020-01-31 0 20 0.095 0.095 0.097 16,646,267 0.932 0.932 0.952 0.913 1.188 15,214,660 1.0941 -19.49%
2019-12-31 0 20 0.118 0.118 0.119 15,442,168 1.158 1.158 1.168 1.021 1.227 13,457,785 1.1475 6.31%
2019-11-29 0 21 0.111 0.111 0.113 12,785,936 1.089 1.089 1.109 0.981 1.178 11,624,977 1.0999 -5.13%
2019-10-31 0 21 0.117 0.117 0.118 19,994,144 1.148 1.148 1.158 1.109 1.335 16,633,171 1.2021 1.74%
2019-09-30 0 21 0.115 0.115 0.116 42,671,309 1.129 1.129 1.139 1.109 1.511 31,971,736 1.3347 -1.71%
2019-08-30 0 22 0.117 0.115 0.119 74,266,510 1.148 1.129 1.168 0.991 1.669 58,057,343 1.2792 -31.58%
2019-07-31 0 22 0.171 0.170 0.171 163,547,120 1.678 1.669 1.678 1.649 2.287 80,395,747 2.0343 -21.56%
2019-06-28 0 19 0.218 0.216 0.218 296,335,532 2.140 2.120 2.140 1.541 2.405 142,721,810 2.0763 24.57%
2019-05-31 0 21 0.175 0.175 0.176 181,306,603 1.718 1.718 1.727 1.413 1.865 109,179,577 1.6606 -1.13%
2019-04-30 0 19 0.177 0.175 0.178 475,156,490 1.737 1.718 1.747 1.325 2.071 265,551,154 1.7893 30.15%
2019-03-29 0 21 0.136 0.135 0.136 189,469,287 1.335 1.325 1.335 0.962 1.453 154,389,260 1.2272 15.25%
2019-02-28 0 17 0.118 0.117 0.118 281,932,612 1.158 1.148 1.158 1.129 1.649 207,079,570 1.3615 0.85%
2019-01-31 0 22 0.117 0.116 0.117 184,011,052 1.148 1.139 1.148 0.422 1.188 229,483,535 0.8018 148.94%
2018-12-31 0 19 0.047 0.046 0.048 41,905,893 0.461 0.451 0.471 0.442 0.834 74,380,092 0.5634 -43.37%
2018-11-30 0 22 0.083 0.082 0.083 8,728,642 0.815 0.805 0.815 0.766 0.864 10,762,152 0.8110 3.75%
2018-10-31 0 21 0.080 0.080 0.081 17,357,587 0.785 0.785 0.795 0.726 0.981 20,804,619 0.8343 -19.19%
2018-09-28 0 19 0.099 0.099 0.100 41,758,482 0.972 0.972 0.981 0.756 1.109 47,156,481 0.8855 -12.39%
2018-08-31 0 23 0.113 0.111 0.113 27,191,553 1.109 1.089 1.109 1.080 1.364 22,504,252 1.2083 -17.52%
2018-07-31 0 21 0.137 0.136 0.137 53,400,622 1.345 1.335 1.345 1.168 1.521 40,141,097 1.3303 2.24%
2018-06-29 0 20 0.134 0.133 0.134 55,779,064 1.315 1.305 1.315 1.227 1.531 39,374,671 1.4166 -9.46%
2018-05-31 0 21 0.148 0.147 0.148 253,546,162 1.453 1.443 1.453 1.237 1.737 174,425,278 1.4536 -11.90%
2018-04-30 0 19 0.168 0.169 0.170 65,662,923 1.649 1.659 1.669 1.433 1.806 40,513,928 1.6207 -1.18%
2018-03-29 0 21 0.170 0.170 0.172 258,035,400 1.669 1.669 1.688 1.639 2.424 128,699,402 2.0049 -10.53%
2018-02-28 0 18 0.190 0.189 0.190 96,648,273 1.865 1.855 1.865 1.678 2.140 50,939,889 1.8973 -10.38%
2018-01-31 0 22 0.212 0.211 0.212 110,901,230 2.081 2.071 2.081 2.061 2.601 48,278,574 2.2971 -18.46%
2017-12-29 0 19 0.260 0.260 0.265 69,380,881 2.552 2.552 2.601 2.110 2.748 28,470,514 2.4369 7.88%
2017-11-30 0 22 0.241 0.241 0.242 84,769,425 2.365 2.365 2.375 2.306 2.797 33,694,546 2.5158 -5.49%
2017-10-31 0 20 0.255 0.255 0.260 90,797,562 2.503 2.503 2.552 2.356 2.797 35,163,808 2.5821 2.82%
2017-09-29 0 21 0.248 0.248 0.255 166,470,867 2.434 2.434 2.503 2.326 3.092 60,953,598 2.7311 -18.69%
2017-08-31 0 22 0.305 0.300 0.305 387,140,066 2.994 2.944 2.994 2.895 3.779 116,534,004 3.3221 -15.28%
2017-07-31 0 21 0.360 0.355 0.360 209,408,796 3.533 3.484 3.533 2.454 3.582 68,374,634 3.0627 44.58%
2017-06-30 0 22 0.249 0.249 0.250 119,041,033 2.444 2.444 2.454 2.149 2.748 48,104,110 2.4747 -0.40%
2017-05-31 0 20 0.250 0.250 0.255 87,179,578 2.454 2.454 2.503 2.405 2.994 33,148,153 2.6300 -16.67%
2017-04-28 0 17 0.300 0.300 0.305 95,694,161 2.944 2.944 2.994 2.895 3.779 29,306,543 3.2653 -16.67%
2017-03-31 0 23 0.360 0.355 0.360 258,273,170 3.533 3.484 3.533 3.288 4.269 68,924,353 3.7472 -13.25%
2017-02-28 0 20 0.415 0.415 0.420 562,394,780 4.073 4.073 4.122 3.779 4.760 132,823,995 4.2341 3.75%
2017-01-27 0 19 0.400 0.395 0.400 347,143,820 3.926 3.877 3.926 3.190 4.171 89,780,367 3.8666 23.08%
2016-12-30 0 20 0.325 0.325 0.330 552,154,104 3.190 3.190 3.239 2.552 3.582 173,397,599 3.1843 -14.47%
2016-11-30 0 22 0.380 0.380 0.385 965,908,033 3.730 3.730 3.779 1.590 4.269 327,956,318 2.9452 112.29%
2016-10-31 0 19 0.179 0.179 0.180 56,453,321 1.757 1.757 1.767 1.698 1.884 31,441,771 1.7955 -0.56%
2016-09-30 0 21 0.180 0.180 0.182 144,179,629 1.767 1.767 1.786 1.639 2.002 78,354,292 1.8401 0.56%
2016-08-31 0 22 0.179 0.179 0.180 46,612,653 1.757 1.757 1.767 1.521 1.816 28,536,779 1.6334 7.83%
2016-07-29 0 20 0.166 0.166 0.168 131,300,010 1.629 1.629 1.649 1.197 1.894 81,336,375 1.6143 33.87%
2016-06-30 0 21 0.124 0.124 0.125 11,401,191 1.217 1.217 1.227 1.129 1.266 9,518,620 1.1978 -2.36%
2016-05-31 0 21 0.127 0.127 0.128 20,054,676 1.246 1.246 1.256 1.129 1.394 16,134,711 1.2430 -5.93%
2016-04-29 0 20 0.135 0.134 0.136 73,006,168 1.325 1.315 1.335 1.139 1.502 55,479,246 1.3159 17.39%
2016-03-31 0 21 0.115 0.114 0.116 80,385,056 1.129 1.119 1.139 1.080 2.022 52,393,231 1.5343 -8.00%
2016-02-29 0 18 0.125 0.125 0.130 6,661,489 1.227 1.227 1.276 1.178 1.384 5,226,494 1.2746 -7.41%
2016-01-29 0 20 0.135 0.132 0.135 11,516,059 1.325 1.296 1.325 1.207 1.884 8,090,382 1.4234 -28.95%
2015-12-31 3 22 0.190 0.188 0.190 3,598,260 1.865 1.845 1.865 1.708 2.395 1,797,201 2.0021 -21.16%
2015-11-30 0 21 0.241 0.240 0.241 3,684,214 2.365 2.356 2.365 2.316 2.650 1,483,730 2.4831 -9.06%
2015-10-30 0 20 0.265 0.265 0.270 8,517,484 2.601 2.601 2.650 2.503 2.944 3,134,135 2.7177 0.00%
2015-09-30 0 20 0.265 0.260 0.265 7,340,201 2.601 2.552 2.601 2.552 2.994 2,639,967 2.7804 -11.67%
2015-08-31 0 21 0.300 0.295 0.300 21,469,168 2.944 2.895 2.944 2.748 3.533 6,819,921 3.1480 -7.69%
2015-07-31 0 22 0.325 0.325 0.335 50,137,140 3.190 3.190 3.288 2.657 4.107 14,527,051 3.4513 -24.11%
2015-06-30 0 22 0.435 0.430 0.435 247,019,999 4.203 4.155 4.203 3.527 6.184 46,967,961 5.2593 -8.42%
2015-05-29 0 19 0.475 0.485 0.490 98,878,464 4.590 4.686 4.735 4.397 5.508 20,256,832 4.8812 -10.38%
2015-04-30 0 19 0.530 0.520 0.530 108,943,895 5.121 5.025 5.121 3.430 5.701 22,987,550 4.7393 43.24%
2015-03-31 0 22 0.370 0.365 0.370 9,375,000 3.575 3.527 3.575 3.479 4.542 2,419,775 3.8743 -15.91%
2015-02-27 0 18 0.440 0.435 0.440 6,120,430 4.252 4.203 4.252 4.107 4.638 1,422,764 4.3018 -7.37%
2015-01-30 0 21 0.475 0.470 0.480 11,999,460 4.590 4.542 4.638 4.542 5.121 2,449,994 4.8978 -8.65%
2014-12-31 0 21 0.520 0.520 0.530 38,129,310 5.025 5.025 5.121 4.686 5.604 7,493,002 5.0887 -10.34%
2014-11-28 0 20 0.580 0.570 0.580 16,691,993 5.604 5.508 5.604 5.508 5.894 2,898,783 5.7583 -3.33%
2014-10-31 0 21 0.600 0.590 0.600 19,992,340 5.798 5.701 5.798 5.604 6.088 3,395,467 5.8879 -1.64%
2014-09-30 0 21 0.610 0.610 0.620 18,883,360 5.894 5.894 5.991 5.604 6.474 3,121,481 6.0495 -4.69%
2014-08-29 0 21 0.640 0.640 0.650 20,407,931 6.184 6.184 6.281 5.894 6.667 3,161,557 6.4550 -7.25%
2014-07-31 0 22 0.690 0.680 0.690 24,863,846 6.667 6.571 6.667 6.281 6.957 3,767,551 6.5995 2.99%
2014-06-30 0 20 0.670 0.660 0.670 18,666,838 6.474 6.378 6.474 6.281 7.054 2,756,320 6.7724 -8.22%
2014-05-30 0 20 0.730 0.710 0.730 10,738,660 7.054 6.861 7.054 6.764 7.247 1,527,288 7.0312 -2.67%
2014-04-30 0 20 0.750 0.740 0.750 19,873,540 7.247 7.151 7.247 7.054 7.440 2,760,046 7.2004 1.35%
2014-03-31 0 21 0.740 0.730 0.740 30,079,378 7.151 7.054 7.151 6.861 7.634 4,094,272 7.3467 -6.33%
2014-02-28 0 19 0.790 0.780 0.790 84,514,940 7.634 7.537 7.634 6.571 8.213 11,116,351 7.6028 11.27%
2014-01-30 0 21 0.710 0.700 0.710 55,237,130 6.861 6.764 6.861 6.378 7.537 7,890,399 7.0005 -8.97%
2013-12-31 0 20 0.780 0.780 0.790 35,929,708 7.537 7.537 7.634 7.151 8.213 4,707,694 7.6321 -3.70%
2013-11-29 2 21 0.810 0.810 0.820 60,474,900 7.827 7.827 7.924 7.440 8.503 7,667,394 7.8873 -3.57%
2013-10-31 0 21 0.840 0.830 0.840 83,490,588 8.117 8.020 8.117 7.924 9.276 9,541,125 8.7506 -7.69%
2013-09-30 0 20 0.910 0.910 0.920 136,037,640 8.793 8.793 8.890 7.730 9.953 15,051,409 9.0382 10.98%
2013-08-30 0 21 0.820 0.810 0.820 67,856,700 7.924 7.827 7.924 7.344 8.503 8,680,432 7.8172 1.23%
2013-07-31 0 22 0.810 0.790 0.810 24,531,695 7.827 7.634 7.827 7.537 8.697 3,088,138 7.9438 -4.71%
2013-06-28 0 19 0.850 0.840 0.860 23,248,179 8.213 8.117 8.310 7.634 9.373 2,753,312 8.4437 -10.53%
2013-05-31 0 21 0.950 0.940 0.960 28,526,958 9.180 9.083 9.276 8.890 10.53 2,981,085 9.5693 -5.00%
2013-04-30 0 20 1.000 0.970 1.000 30,465,860 9.663 9.373 9.663 7.730 9.953 3,326,109 9.1596 12.36%
2013-03-28 0 20 0.890 0.890 0.900 74,798,294 8.600 8.600 8.697 8.407 10.44 7,770,276 9.6262 -16.82%
2013-02-28 0 17 1.070 1.060 1.070 82,315,945 10.34 10.24 10.34 10.05 12.18 7,447,552 11.053 -2.73%
2013-01-31 0 22 1.100 1.100 1.110 395,688,019 10.63 10.63 10.73 10.63 14.01 32,649,575 12.119 -5.98%
2012-12-31 0 19 1.170 1.160 1.170 165,190,518 11.31 11.21 11.31 8.117 12.08 16,095,856 10.263 32.95%
2012-11-30 0 22 0.880 0.870 0.880 103,417,615 8.503 8.407 8.503 8.020 10.53 11,210,418 9.2251 -7.37%
2012-10-31 0 20 0.950 0.950 0.960 228,981,830 9.180 9.180 9.276 4.928 10.53 28,065,124 8.1589 90.00%
2012-09-28 0 20 0.500 0.500 0.510 33,106,606 4.831 4.831 4.928 4.783 6.184 6,221,022 5.3217 -21.87%
2012-08-31 0 23 0.640 0.620 0.640 16,202,633 6.184 5.991 6.184 5.991 7.247 2,443,624 6.6306 -5.88%
2012-07-31 0 21 0.680 0.670 0.680 34,944,216 6.571 6.474 6.571 6.184 8.793 4,923,568 7.0973 -19.05%
2012-06-29 0 21 0.840 0.830 0.850 18,997,635 8.117 8.020 8.213 7.924 8.890 2,292,267 8.2877 -7.69%
2012-05-31 0 22 0.910 0.900 0.920 53,607,309 8.793 8.697 8.890 8.020 10.92 5,836,094 9.1855 -20.18%
2012-04-30 0 18 1.140 1.120 1.130 31,673,094 11.02 10.82 10.92 10.44 11.79 2,872,084 11.028 -1.72%
2012-03-30 0 22 1.160 1.160 1.170 93,210,063 11.21 11.21 11.31 10.63 12.95 7,877,270 11.833 -12.78%
2012-02-29 0 21 1.330 1.330 1.340 202,545,100 12.85 12.85 12.95 11.02 15.36 15,085,522 13.426 14.66%
2012-01-31 0 18 1.160 1.150 1.160 50,847,598 11.21 11.11 11.21 9.856 11.98 4,599,269 11.056 9.43%
2011-12-30 0 20 1.060 1.050 1.060 29,727,394 10.24 10.15 10.24 10.15 12.18 2,633,806 11.287 -10.92%
2011-11-30 0 22 1.190 1.170 1.190 93,611,832 11.50 11.31 11.50 10.63 13.43 7,805,228 11.993 -0.83%
2011-10-31 0 20 1.200 1.180 1.200 117,849,500 11.60 11.40 11.60 8.890 12.85 10,535,883 11.186 22.45%
2011-09-30 0 20 0.980 0.960 0.980 96,712,369 9.470 9.276 9.470 8.793 15.36 7,738,697 12.497 -34.67%
2011-08-31 0 23 1.500 1.480 1.490 172,961,020 14.49 14.30 14.40 11.79 17.78 12,208,779 14.167 -17.13%
2011-07-29 0 20 1.810 1.810 1.820 233,548,940 17.49 17.49 17.59 16.62 18.94 13,072,755 17.865 1.69%
2011-06-30 0 21 1.780 1.770 1.780 266,590,629 17.20 17.10 17.20 16.14 20.68 14,679,574 18.161 -12.75%
2011-05-31 0 20 2.040 2.020 2.040 692,210,078 19.71 19.52 19.71 17.88 24.35 31,672,837 21.855 -12.07%
2011-04-29 0 18 2.320 2.310 2.320 1,289,002,221 22.42 22.32 22.42 14.78 23.38 64,604,065 19.952 51.63%
2011-03-31 0 23 1.530 1.530 1.550 173,272,442 14.78 14.78 14.98 14.20 16.81 11,061,516 15.664 -2.55%
2011-02-28 0 18 1.570 1.570 1.590 212,840,377 15.17 15.17 15.36 15.07 17.10 13,271,425 16.037 -0.63%
2011-01-31 0 21 1.580 1.580 1.590 447,134,435 15.27 15.27 15.36 13.24 18.26 27,536,177 16.238 11.27%
2010-12-31 1 22 1.420 1.390 1.420 115,557,139 13.72 13.43 13.72 12.66 15.85 8,192,037 14.106 -2.74%
2010-11-30 0 22 1.460 1.450 1.460 205,553,827 14.11 14.01 14.11 14.01 17.20 12,915,988 15.915 -8.75%
2010-10-29 0 7 1.600 1.610 1.620 556,554,440 15.46 15.56 15.65 15.27 17.20 34,412,712 16.173

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top