Boer Power Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01685  2010-10-20    
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 0.275 0.275 0.280 516,415 0.275 0.275 0.280 0.265 0.300 1,839,000 0.2808 1.85%
2025-11-28 0 20 0.270 0.270 0.380 665,640 0.270 0.270 0.380 0.255 0.340 2,280,000 0.2919 -12.90%
2025-10-31 0 20 0.310 0.310 0.315 1,347,935 0.310 0.310 0.315 0.265 0.365 4,509,000 0.2989 -6.06%
2025-09-30 0 22 0.330 0.310 0.330 1,241,900 0.330 0.310 0.330 0.310 0.365 3,691,000 0.3365 -4.35%
2025-08-29 0 21 0.345 0.335 0.350 2,487,325 0.345 0.335 0.350 0.335 0.420 6,596,000 0.3771 -13.75%
2025-07-31 0 22 0.400 0.375 0.400 2,309,695 0.400 0.375 0.400 0.270 0.420 6,782,000 0.3406 37.93%
2025-06-30 0 21 0.290 0.280 0.295 1,271,290 0.290 0.280 0.295 0.276 0.330 4,294,039 0.2961 -0.07%
2025-05-30 0 20 0.315 0.305 0.315 1,577,015 0.290 0.281 0.290 0.272 0.350 5,187,171 0.3040 1.61%
2025-04-30 0 19 0.310 0.300 0.310 1,228,992 0.286 0.276 0.286 0.205 0.286 5,147,011 0.2388 12.73%
2025-03-31 0 21 0.275 0.275 0.285 5,886,671 0.253 0.253 0.263 0.168 0.350 21,592,046 0.2726 41.03%
2025-02-28 0 20 0.195 0.194 0.195 841,079 0.180 0.179 0.180 0.162 0.207 4,639,039 0.1813 -3.47%
2025-01-28 0 19 0.202 0.185 0.226 814,996 0.186 0.170 0.208 0.140 0.217 4,376,370 0.1862 34.67%
2024-12-31 0 20 0.150 0.150 0.160 236,961 0.138 0.138 0.147 0.132 0.163 1,596,637 0.1484 -4.46%
2024-11-29 0 21 0.157 0.157 0.170 514,432 0.145 0.145 0.157 0.135 0.170 3,438,101 0.1496 -7.65%
2024-10-31 0 21 0.170 0.170 0.185 846,070 0.157 0.157 0.170 0.143 0.207 4,726,275 0.1790 11.11%
2024-09-30 0 19 0.153 0.153 0.160 277,144 0.141 0.141 0.147 0.123 0.152 2,023,203 0.1370 5.52%
2024-08-30 0 22 0.145 0.145 0.146 122,742 0.134 0.134 0.135 0.122 0.143 900,890 0.1362 -11.04%
2024-07-31 0 22 0.163 0.151 0.165 326,061 0.150 0.139 0.152 0.135 0.179 2,221,833 0.1468 -4.12%
2024-06-28 0 19 0.170 0.170 0.173 373,534 0.157 0.157 0.159 0.156 0.188 2,194,698 0.1702 -13.71%
2024-05-31 0 21 0.197 0.181 0.197 206,986 0.181 0.167 0.181 0.143 0.185 1,242,794 0.1665 24.68%
2024-04-30 0 20 0.158 0.156 0.169 302,791 0.146 0.144 0.156 0.143 0.184 1,938,541 0.1562 -18.97%
2024-03-28 0 20 0.195 0.185 0.196 437,020 0.180 0.170 0.181 0.162 0.183 2,533,345 0.1725 0.00%
2024-02-29 0 19 0.195 0.186 0.195 1,669,415 0.180 0.171 0.180 0.130 0.203 11,076,601 0.1507 -3.47%
2024-01-31 0 22 0.202 0.184 0.202 206,307 0.186 0.170 0.186 0.173 0.211 1,079,982 0.1910 -2.88%
2023-12-29 0 19 0.208 0.208 0.215 330,713 0.192 0.192 0.198 0.176 0.267 1,666,103 0.1985 -4.15%
2023-11-30 0 22 0.217 0.196 0.217 171,409 0.200 0.181 0.200 0.176 0.212 868,327 0.1974 -7.66%
2023-10-31 0 20 0.235 0.213 0.235 247,079 0.217 0.196 0.217 0.194 0.553 1,175,824 0.2101 -2.49%
2023-09-29 0 19 0.241 0.221 0.241 275,787 0.222 0.204 0.222 0.199 0.240 1,249,306 0.2208 0.00%
2023-08-31 0 23 0.241 0.240 0.280 496,451 0.222 0.221 0.258 0.209 0.272 2,048,710 0.2423 -9.06%
2023-07-31 0 20 0.265 0.250 0.265 193,670 0.244 0.230 0.244 0.205 0.263 859,644 0.2253 0.00%
2023-06-30 0 21 0.265 0.243 0.265 285,940 0.244 0.224 0.244 0.212 0.258 1,264,502 0.2261 10.88%
2023-05-31 0 21 0.239 0.246 0.255 596,308 0.220 0.227 0.235 0.220 0.267 2,560,480 0.2329 -9.81%
2023-04-28 0 17 0.265 0.260 0.265 193,664 0.244 0.240 0.244 0.235 0.276 794,194 0.2438 -3.64%
2023-03-31 0 23 0.275 0.265 0.275 10,720,975 0.253 0.244 0.253 0.235 0.456 31,321,655 0.3423 5.77%
2023-02-28 0 20 0.260 0.250 0.260 374,525 0.240 0.230 0.240 0.230 0.267 1,561,904 0.2398 -5.45%
2023-01-31 0 18 0.275 0.260 0.275 373,720 0.253 0.240 0.253 0.230 0.253 1,548,879 0.2413 1.85%
2022-12-30 0 20 0.270 0.255 0.270 544,697 0.249 0.235 0.249 0.230 0.253 2,256,272 0.2414 3.85%
2022-11-30 0 22 0.260 0.255 0.260 472,690 0.240 0.235 0.240 0.230 0.253 1,989,555 0.2376 0.00%
2022-10-31 0 20 0.260 0.260 0.265 930,190 0.240 0.240 0.244 0.217 0.290 3,691,477 0.2520 1.96%
2022-09-30 0 21 0.255 0.235 0.260 643,870 0.235 0.217 0.240 0.230 0.304 2,584,359 0.2491 -15.00%
2022-08-31 0 23 0.300 0.270 0.310 203,205 0.276 0.249 0.286 0.240 0.332 753,274 0.2698 0.00%
2022-07-29 0 20 0.300 0.280 0.300 2,389,324 0.276 0.258 0.276 0.212 0.350 9,139,146 0.2614 0.00%
2022-06-30 0 21 0.300 0.290 0.300 1,294,670 0.276 0.267 0.276 0.230 0.295 4,982,028 0.2599 3.45%
2022-05-31 0 20 0.290 0.270 0.295 357,405 0.267 0.249 0.272 0.240 0.295 1,405,605 0.2543 -1.69%
2022-04-29 0 18 0.295 0.255 0.295 331,635 0.272 0.235 0.272 0.253 0.304 1,210,231 0.2740 -6.35%
2022-03-31 0 23 0.315 0.290 0.315 1,300,880 0.290 0.267 0.290 0.249 0.359 4,493,594 0.2895 -17.11%
2022-02-28 0 17 0.380 0.370 0.385 546,525 0.350 0.341 0.355 0.327 0.373 1,570,587 0.3480 2.70%
2022-01-31 0 21 0.370 0.360 0.380 1,009,100 0.341 0.332 0.350 0.327 0.392 2,830,747 0.3565 -11.90%
2021-12-31 0 22 0.420 0.400 0.420 2,275,850 0.387 0.369 0.387 0.350 0.424 5,990,374 0.3799 5.00%
2021-11-30 0 22 0.400 0.385 0.400 847,185 0.369 0.355 0.369 0.341 0.396 2,322,776 0.3647 -2.44%
2021-10-29 0 18 0.410 0.410 0.425 1,523,360 0.378 0.378 0.392 0.369 0.424 3,890,107 0.3916 -6.82%
2021-09-30 0 21 0.440 0.425 0.445 8,872,900 0.405 0.392 0.410 0.378 0.507 20,077,900 0.4419 -15.38%
2021-08-31 0 22 0.520 0.510 0.520 30,796,066 0.479 0.470 0.479 0.378 0.626 59,399,347 0.5185 22.35%
2021-07-30 0 21 0.425 0.390 0.430 1,169,320 0.392 0.359 0.396 0.332 0.424 3,022,865 0.3868 -4.49%
2021-06-30 0 21 0.445 0.425 0.445 3,557,610 0.410 0.392 0.410 0.396 0.516 8,033,114 0.4429 -11.00%
2021-05-31 0 20 0.500 0.470 0.500 1,057,885 0.461 0.433 0.461 0.396 0.479 2,435,658 0.4343 1.01%
2021-04-30 0 19 0.495 0.495 0.510 1,952,935 0.456 0.456 0.470 0.451 0.553 4,087,651 0.4778 -10.00%
2021-03-31 0 23 0.550 0.540 0.550 4,508,400 0.507 0.498 0.507 0.488 0.617 8,296,868 0.5434 -17.91%
2021-02-26 0 18 0.670 0.650 0.670 15,161,015 0.617 0.599 0.617 0.451 0.737 25,050,387 0.6052 34.00%
2021-01-29 0 20 0.500 0.500 0.510 10,375,710 0.461 0.461 0.470 0.438 0.617 20,585,872 0.5040 1.01%
2020-12-31 0 22 0.495 0.500 0.510 31,594,680 0.456 0.461 0.470 0.286 0.645 63,894,786 0.4945 47.76%
2020-11-30 0 21 0.335 0.325 0.335 1,026,400 0.309 0.299 0.309 0.267 0.322 3,531,922 0.2906 3.08%
2020-10-30 0 18 0.325 0.310 0.325 406,620 0.299 0.286 0.299 0.272 0.309 1,405,605 0.2893 0.00%
2020-09-30 0 22 0.325 0.305 0.330 904,105 0.299 0.281 0.304 0.267 0.341 3,033,719 0.2980 -10.96%
2020-08-31 0 21 0.365 0.355 0.365 1,266,540 0.336 0.327 0.336 0.290 0.345 3,985,623 0.3178 10.61%
2020-07-31 0 22 0.330 0.330 0.340 1,474,185 0.304 0.304 0.313 0.276 0.336 4,823,559 0.3056 1.54%
2020-06-30 0 21 0.325 0.320 0.330 698,169 0.299 0.295 0.304 0.281 0.332 2,318,271 0.3012 4.84%
2020-05-29 0 20 0.310 0.310 0.325 2,099,015 0.286 0.286 0.299 0.258 0.341 6,829,395 0.3074 6.90%
2020-04-29 0 19 0.290 0.275 0.290 1,273,347 0.267 0.253 0.267 0.221 0.272 5,276,174 0.2413 13.73%
2020-03-31 0 22 0.255 0.250 0.255 4,903,441 0.235 0.230 0.235 0.184 0.304 20,352,509 0.2409 5.37%
2020-02-28 0 20 0.242 0.235 0.242 489,644 0.223 0.217 0.223 0.216 0.258 2,108,953 0.2322 -5.10%
2020-01-31 0 20 0.255 0.236 0.255 1,276,423 0.235 0.217 0.235 0.217 0.267 5,386,886 0.2370 2.00%
2019-12-31 0 20 0.250 0.250 0.270 2,646,771 0.230 0.230 0.249 0.228 0.322 10,746,637 0.2463 -13.79%
2019-11-29 0 21 0.290 0.290 0.295 1,495,840 0.267 0.267 0.272 0.263 0.336 5,151,352 0.2904 -17.14%
2019-10-31 0 21 0.350 0.350 0.365 874,135 0.322 0.322 0.336 0.313 0.382 2,616,922 0.3340 -13.58%
2019-09-30 0 21 0.405 0.375 0.420 1,439,055 0.373 0.345 0.387 0.295 0.415 4,033,381 0.3568 24.62%
2019-08-30 0 22 0.325 0.325 0.340 802,453 0.299 0.299 0.313 0.286 0.336 2,664,002 0.3012 -10.96%
2019-07-31 0 22 0.365 0.355 0.390 3,463,325 0.336 0.327 0.359 0.318 0.387 10,033,523 0.3452 -16.09%
2019-06-28 0 19 0.435 0.405 0.435 2,448,490 0.401 0.373 0.401 0.350 0.405 6,461,441 0.3789 3.57%
2019-05-31 0 21 0.420 0.415 0.420 3,036,435 0.387 0.382 0.387 0.387 0.516 6,839,164 0.4440 -28.81%
2019-04-30 0 19 0.590 0.550 0.590 6,252,560 0.544 0.507 0.544 0.470 0.580 12,069,751 0.5180 -1.67%
2019-03-29 0 21 0.600 0.580 0.600 19,158,400 0.553 0.534 0.553 0.525 0.792 29,054,235 0.6594 -4.76%
2019-02-28 0 17 0.630 0.610 0.630 3,596,310 0.580 0.562 0.580 0.516 0.617 6,409,342 0.5611 12.50%
2019-01-31 0 22 0.560 0.560 0.580 2,437,750 0.516 0.516 0.534 0.507 0.608 4,421,957 0.5513 -11.11%
2018-12-31 0 19 0.630 0.620 0.660 3,297,210 0.580 0.571 0.608 0.553 0.691 5,325,018 0.6192 -11.27%
2018-11-30 0 22 0.710 0.700 0.710 7,702,760 0.654 0.645 0.654 0.636 0.755 11,429,359 0.6739 -2.74%
2018-10-31 0 21 0.730 0.720 0.740 31,855,580 0.673 0.663 0.682 0.534 0.783 46,843,007 0.6800 15.87%
2018-09-28 0 19 0.630 0.630 0.650 86,051,527 0.580 0.580 0.599 0.373 0.820 140,857,683 0.6109 50.00%
2018-08-31 0 23 0.420 0.425 0.430 23,344,335 0.387 0.392 0.396 0.373 0.737 49,111,512 0.4753 -46.15%
2018-07-31 0 21 0.780 0.780 0.790 20,392,445 0.719 0.719 0.728 0.719 1.050 25,495,178 0.7999 -31.58%
2018-06-29 0 20 1.140 1.140 1.150 10,044,023 1.050 1.050 1.060 1.023 1.400 8,277,657 1.2134 -22.97%
2018-05-31 0 21 1.480 1.460 1.480 8,980,475 1.364 1.345 1.364 1.271 1.502 6,501,601 1.3813 -1.99%
2018-04-30 0 19 1.510 1.510 1.520 8,979,890 1.391 1.391 1.400 1.317 1.474 6,425,623 1.3975 -3.21%
2018-03-29 0 21 1.560 1.560 1.570 32,877,795 1.437 1.437 1.446 1.419 1.843 19,932,456 1.6495 -20.41%
2018-02-28 0 18 1.960 1.970 1.980 84,621,680 1.806 1.815 1.824 1.382 2.101 46,242,776 1.8299 8.29%
2018-01-31 0 22 1.810 1.810 1.830 72,299,300 1.668 1.668 1.686 1.373 1.935 41,285,712 1.7512 21.48%
2017-12-29 0 19 1.490 1.480 1.510 16,332,134 1.373 1.364 1.391 1.290 1.557 11,632,979 1.4040 -11.31%
2017-11-30 0 22 1.680 1.710 1.720 27,372,029 1.548 1.575 1.585 1.493 1.935 15,926,207 1.7187 -16.42%
2017-10-31 0 20 2.010 2.010 2.030 17,489,746 1.852 1.852 1.870 1.815 1.962 9,310,753 1.8784 -1.95%
2017-09-29 0 21 2.050 2.040 2.050 35,566,290 1.889 1.879 1.889 1.843 2.119 18,383,577 1.9347 -7.24%
2017-08-31 0 22 2.210 2.200 2.210 27,855,976 2.036 2.027 2.036 1.981 2.193 13,421,954 2.0754 -3.49%
2017-07-31 0 21 2.290 2.260 2.280 26,586,151 2.110 2.082 2.101 2.073 2.377 11,749,818 2.2627 -9.13%
2017-06-30 0 22 2.520 2.510 2.520 33,184,303 2.322 2.312 2.322 2.257 2.469 14,084,136 2.3561 0.40%
2017-05-31 0 20 2.510 2.510 2.520 26,960,086 2.312 2.312 2.322 2.303 2.626 11,091,034 2.4308 -5.64%
2017-04-28 0 17 2.660 2.650 2.660 41,132,705 2.451 2.441 2.451 2.303 2.469 17,324,217 2.3743 1.92%
2017-03-31 0 23 2.610 2.600 2.610 143,387,283 2.405 2.395 2.405 2.294 2.967 52,820,660 2.7146 -11.82%
2017-02-28 0 20 2.960 2.950 2.960 203,180,757 2.727 2.718 2.727 2.626 3.040 72,559,385 2.8002 0.00%
2017-01-27 0 19 2.960 2.950 2.980 52,917,500 2.727 2.718 2.746 2.653 2.911 19,099,512 2.7706 -4.21%
2016-12-30 0 20 3.090 3.080 3.090 61,543,108 2.847 2.838 2.847 2.736 3.142 20,949,165 2.9377 -9.12%
2016-11-30 0 22 3.400 3.390 3.400 104,885,640 3.132 3.123 3.132 2.746 3.252 35,622,046 2.9444 9.32%
2016-10-31 0 19 3.110 3.100 3.120 112,630,049 2.865 2.856 2.874 2.838 3.363 35,996,187 3.1289 -11.65%
2016-09-30 0 21 3.520 3.520 3.530 217,146,610 3.243 3.243 3.252 2.911 3.427 68,685,593 3.1615 4.76%
2016-08-31 0 22 3.360 3.350 3.400 380,645,484 3.096 3.086 3.132 2.810 4.072 112,153,891 3.3940 9.09%
2016-07-29 0 20 3.080 3.070 3.080 197,651,590 2.838 2.828 2.838 2.672 3.132 68,981,390 2.8653 -8.88%
2016-06-30 0 21 3.380 3.360 3.380 230,450,782 3.114 3.096 3.114 2.746 3.243 76,150,630 3.0262 0.30%
2016-05-31 0 21 3.370 3.340 3.390 297,273,121 3.105 3.077 3.123 3.068 4.127 84,798,121 3.5057 -22.71%
2016-04-29 0 20 4.360 4.360 4.380 1,060,162,078 4.017 4.017 4.035 3.998 5.628 226,909,701 4.6722 -26.99%
2016-03-31 0 21 6.120 6.120 6.130 1,076,201,868 5.502 5.502 5.511 5.421 11.83 146,877,027 7.3272 -50.80%
2016-02-29 0 18 12.44 12.40 12.44 188,968,109 11.18 11.15 11.18 8.846 12.71 18,496,083 10.217 -7.58%
2016-01-29 0 20 13.46 13.42 13.58 189,991,998 12.10 12.06 12.21 10.07 12.93 16,213,955 11.718 -3.58%
2015-12-31 0 22 13.96 13.90 13.98 264,993,478 12.55 12.50 12.57 12.23 14.47 19,866,981 13.338 -6.24%
2015-11-30 0 21 15.08 14.98 15.18 435,865,377 13.38 13.30 13.47 10.73 14.20 35,548,571 12.261 21.18%
2015-10-30 0 20 12.68 12.68 12.70 388,413,656 11.04 11.04 11.06 9.094 11.46 36,373,005 10.679 -3.06%
2015-09-30 0 20 13.08 12.98 13.10 157,954,247 11.39 11.31 11.41 10.80 12.46 13,800,668 11.445 3.15%
2015-08-31 3 21 12.68 13.14 13.20 750,767,818 11.04 11.45 11.50 9.407 13.87 64,334,730 11.670 -14.21%
2015-07-31 0 22 14.78 14.66 14.80 693,336,040 12.87 12.77 12.89 10.57 14.81 54,880,139 12.634 -10.21%
2015-06-30 0 22 16.46 16.40 16.56 308,237,383 14.34 14.29 14.42 13.61 16.11 20,798,696 14.820 -5.62%
2015-05-29 0 19 17.44 17.44 17.46 299,717,801 15.19 15.19 15.21 11.32 15.19 22,528,485 13.304 17.92%
2015-04-30 0 19 14.98 14.98 15.06 277,196,314 12.88 12.88 12.95 9.890 13.42 23,062,333 12.019 29.58%
2015-03-31 0 22 11.56 11.50 11.60 183,764,973 9.941 9.890 9.976 7.258 10.08 20,504,106 8.9624 27.73%
2015-02-27 0 18 9.050 9.020 9.080 56,316,757 7.783 7.757 7.809 7.002 7.809 7,686,745 7.3265 8.92%
2015-01-30 0 21 8.480 8.420 8.500 91,436,216 7.145 7.095 7.162 5.704 7.229 14,588,999 6.2675 22.54%
2014-12-31 0 21 6.920 6.900 6.950 170,965,547 5.831 5.814 5.856 5.654 7.583 26,924,560 6.3498 -22.60%
2014-11-28 0 20 8.940 8.920 8.950 114,529,979 7.533 7.516 7.541 7.027 8.291 15,368,238 7.4524 -7.84%
2014-10-31 0 21 9.700 9.690 9.720 100,790,944 8.173 8.165 8.190 8.021 9.252 11,729,773 8.5927 -8.32%
2014-09-30 0 21 10.58 10.54 10.58 93,410,213 8.915 8.881 8.915 8.308 9.100 10,766,207 8.6762 7.96%
2014-08-29 0 21 9.800 9.800 9.810 102,671,660 8.257 8.257 8.266 7.878 9.184 11,904,674 8.6245 3.70%
2014-07-31 0 22 9.450 9.450 9.530 52,418,289 7.962 7.962 8.030 7.887 8.931 6,251,534 8.3849 -1.25%
2014-06-30 0 20 9.570 9.550 9.580 82,399,796 8.064 8.047 8.072 7.903 9.235 9,637,876 8.5496 -6.54%
2014-05-30 0 20 10.38 10.34 10.44 143,932,108 8.628 8.594 8.677 7.522 8.810 17,558,131 8.1975 1.96%
2014-04-30 0 20 10.18 10.16 10.18 218,358,244 8.461 8.445 8.461 7.888 9.475 25,182,807 8.6709 -2.49%
2014-03-31 0 21 10.44 10.38 10.48 397,709,952 8.677 8.628 8.711 6.425 9.675 48,500,891 8.2001 14.47%
2014-02-28 0 19 9.120 9.040 9.120 194,947,738 7.580 7.514 7.580 6.201 7.796 28,148,143 6.9258 14.00%
2014-01-30 0 21 8.000 7.920 8.060 145,840,684 6.649 6.583 6.699 5.393 6.716 24,393,232 5.9787 14.98%
2013-12-31 0 20 7.120 7.100 7.120 55,193,059 5.783 5.767 5.783 5.166 5.929 9,826,214 5.6169 -0.84%
2013-11-29 0 21 7.180 7.140 7.180 132,538,235 5.832 5.799 5.832 4.792 5.921 25,317,221 5.2351 21.69%
2013-10-31 0 21 5.900 5.880 5.890 64,724,199 4.792 4.776 4.784 4.508 5.036 13,420,983 4.8226 2.61%
2013-09-30 0 20 5.750 5.750 5.790 67,097,840 4.670 4.670 4.703 4.508 5.036 14,295,928 4.6935 -1.37%
2013-08-30 0 21 5.830 5.840 5.850 86,266,680 4.735 4.743 4.751 4.232 4.776 18,642,856 4.6273 12.77%
2013-07-31 0 22 5.170 5.150 5.200 41,429,775 4.199 4.183 4.223 4.061 4.711 9,543,646 4.3411 3.40%
2013-06-28 0 19 5.000 5.000 5.040 165,416,035 4.061 4.061 4.094 3.785 4.573 39,816,524 4.1545 -7.06%
2013-05-31 0 21 5.500 5.490 5.510 179,874,835 4.370 4.362 4.378 4.108 4.767 40,400,212 4.4523 4.17%
2013-04-30 0 20 5.280 5.290 5.370 91,969,234 4.195 4.203 4.266 3.424 4.322 23,576,080 3.9010 17.33%
2013-03-28 0 20 4.500 4.490 4.510 136,415,280 3.575 3.567 3.583 3.186 3.933 37,324,684 3.6548 10.02%
2013-02-28 0 17 4.090 4.090 4.110 73,710,918 3.249 3.249 3.265 2.884 3.416 23,176,698 3.1804 9.07%
2013-01-31 0 22 3.750 3.740 3.780 96,469,525 2.979 2.971 3.003 2.812 3.416 30,977,197 3.1142 1.35%
2012-12-31 0 19 3.700 3.690 3.720 69,233,345 2.940 2.932 2.955 2.503 2.995 25,164,646 2.7512 11.11%
2012-11-30 0 22 3.330 3.330 3.350 91,379,878 2.646 2.646 2.662 2.193 2.677 38,038,351 2.4023 18.93%
2012-10-31 0 20 2.800 2.790 2.820 31,350,135 2.225 2.217 2.240 2.042 2.320 14,526,343 2.1582 3.32%
2012-09-28 0 20 2.710 2.700 2.710 28,839,610 2.153 2.145 2.153 1.923 2.177 14,057,739 2.0515 6.27%
2012-08-31 0 23 2.550 2.530 2.550 28,925,800 2.026 2.010 2.026 1.732 2.105 14,897,652 1.9416 14.86%
2012-07-31 0 21 2.220 2.150 2.240 16,091,225 1.764 1.708 1.780 1.668 2.161 8,611,336 1.8686 -13.95%
2012-06-29 0 21 2.580 2.580 2.610 18,741,360 2.050 2.050 2.074 2.002 2.201 8,853,505 2.1168 -0.91%
2012-05-31 0 22 2.700 2.700 2.720 49,130,251 2.069 2.069 2.084 1.862 2.321 23,838,517 2.0610 -3.57%
2012-04-30 0 18 2.800 2.800 2.810 59,632,709 2.145 2.145 2.153 2.099 2.429 26,312,043 2.2664 -9.68%
2012-03-30 0 22 3.100 3.090 3.110 227,152,592 2.375 2.367 2.383 2.030 2.658 94,093,159 2.4141 -2.21%
2012-02-29 0 21 3.170 3.160 3.200 306,016,870 2.429 2.421 2.452 1.647 2.597 142,926,681 2.1411 46.76%
2012-01-31 0 18 2.160 2.150 2.160 42,418,911 1.655 1.647 1.655 1.471 1.724 26,208,514 1.6185 1.41%
2011-12-30 0 20 2.130 2.130 2.140 120,458,085 1.632 1.632 1.639 1.456 1.724 76,319,021 1.5783 0.95%
2011-11-30 0 22 2.110 2.090 2.120 188,922,939 1.616 1.601 1.624 1.571 2.283 94,398,597 2.0013 -27.49%
2011-10-31 0 20 2.910 2.910 2.920 95,077,242 2.229 2.229 2.237 1.325 2.321 52,315,810 1.8174 48.47%
2011-09-30 0 20 1.960 1.930 1.970 155,591,785 1.502 1.479 1.509 1.295 2.076 86,372,628 1.8014 -17.65%
2011-08-31 0 23 2.380 2.380 2.400 160,021,566 1.823 1.823 1.839 1.777 3.141 72,039,927 2.2213 -42.23%
2011-07-29 0 20 4.120 4.110 4.140 434,735,826 3.156 3.149 3.172 3.003 5.669 119,221,315 3.6465 -41.23%
2011-06-30 0 21 7.010 7.010 7.060 95,368,591 5.370 5.370 5.409 5.187 5.899 17,452,122 5.4646 -9.43%
2011-05-31 0 20 7.740 7.740 7.750 47,786,368 5.930 5.930 5.937 5.396 6.337 8,186,087 5.8375 -4.37%
2011-04-29 0 18 8.170 8.100 8.170 103,795,300 6.200 6.147 6.200 6.200 6.906 15,875,364 6.5381 -1.57%
2011-03-31 0 23 8.300 8.300 8.350 104,824,890 6.299 6.299 6.337 5.608 6.413 17,269,574 6.0699 12.93%
2011-02-28 0 18 7.350 7.310 7.350 210,864,884 5.578 5.548 5.578 5.320 6.641 36,201,895 5.8247 -9.03%
2011-01-31 0 21 8.080 8.020 8.100 518,874,109 6.132 6.087 6.147 5.237 6.360 90,184,614 5.7535 15.10%
2010-12-31 0 22 7.020 7.020 7.050 273,683,268 5.328 5.328 5.350 4.827 5.510 52,880,238 5.1755 2.18%
2010-11-30 0 22 6.870 6.870 6.890 558,080,693 5.214 5.214 5.229 5.085 6.026 100,270,864 5.5657 -8.52%
2010-10-29 0 8 7.510 7.510 7.520 1,693,027,269 5.700 5.700 5.707 5.146 5.806 310,154,760 5.4587

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top