Goodbaby International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01086  2010-11-24    
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 1.120 1.120 1.130 43,956,830 1.120 1.120 1.130 1.100 1.160 38,988,060 1.1274 -3.45%
2025-11-28 0 20 1.160 1.150 1.170 88,710,442 1.160 1.150 1.170 1.110 1.240 75,925,000 1.1684 -2.52%
2025-10-31 0 20 1.190 1.190 1.200 97,283,517 1.190 1.190 1.200 1.190 1.360 76,517,662 1.2714 -7.03%
2025-09-30 0 22 1.280 1.280 1.300 200,500,697 1.280 1.280 1.300 1.260 1.470 146,636,500 1.3673 -12.33%
2025-08-29 0 21 1.460 1.420 1.460 316,419,150 1.460 1.420 1.460 1.060 1.470 255,441,628 1.2387 32.73%
2025-07-31 0 22 1.100 1.090 1.100 335,953,224 1.100 1.090 1.100 1.050 1.260 294,685,002 1.1400 4.76%
2025-06-30 0 21 1.050 1.050 1.060 299,578,367 1.050 1.050 1.060 1.020 1.280 260,244,500 1.1511 -9.48%
2025-05-30 0 20 1.230 1.230 1.250 378,742,100 1.160 1.160 1.179 1.028 1.386 307,094,312 1.2333 10.81%
2025-04-30 0 19 1.110 1.100 1.110 369,327,379 1.047 1.037 1.047 0.858 1.405 353,570,947 1.0446 -18.98%
2025-03-31 0 21 1.370 1.360 1.370 705,644,839 1.292 1.283 1.292 0.905 1.566 567,607,680 1.2432 37.00%
2025-02-28 0 20 1.000 0.990 1.000 242,644,351 0.943 0.934 0.943 0.896 1.047 252,478,269 0.9611 -9.09%
2025-01-28 0 19 1.100 1.090 1.100 99,124,405 1.037 1.028 1.037 0.839 1.094 102,299,962 0.9690 23.60%
2024-12-31 0 20 0.890 0.870 0.890 75,771,932 0.839 0.820 0.839 0.773 0.953 89,223,861 0.8492 0.00%
2024-11-29 0 21 0.890 0.890 0.900 149,783,206 0.839 0.839 0.849 0.670 0.877 193,516,521 0.7740 4.71%
2024-10-31 0 21 0.850 0.840 0.850 306,383,221 0.802 0.792 0.802 0.707 1.151 338,460,782 0.9052 -5.56%
2024-09-30 0 19 0.900 0.880 0.900 77,055,413 0.849 0.830 0.849 0.547 0.896 109,382,115 0.7045 40.62%
2024-08-30 0 22 0.640 0.630 0.640 6,468,080 0.604 0.594 0.604 0.575 0.679 10,320,336 0.6267 0.00%
2024-07-31 0 22 0.640 0.640 0.670 16,601,190 0.604 0.604 0.632 0.448 0.622 28,740,806 0.5776 31.96%
2024-06-28 0 19 0.485 0.475 0.480 4,062,115 0.457 0.448 0.453 0.443 0.519 8,542,138 0.4755 -10.19%
2024-05-31 0 21 0.540 0.520 0.540 18,776,630 0.509 0.490 0.509 0.490 0.651 32,931,129 0.5702 -21.74%
2024-04-30 0 20 0.690 0.660 0.690 16,180,630 0.651 0.622 0.651 0.585 0.651 25,796,069 0.6273 6.15%
2024-03-28 0 20 0.650 0.630 0.650 4,779,560 0.613 0.594 0.613 0.585 0.651 7,756,422 0.6162 0.00%
2024-02-29 0 19 0.650 0.650 0.660 6,070,930 0.613 0.613 0.622 0.519 0.660 9,885,595 0.6141 10.17%
2024-01-31 0 22 0.590 0.580 0.590 12,536,569 0.556 0.547 0.556 0.547 0.679 21,111,559 0.5938 -18.06%
2023-12-29 0 19 0.720 0.710 0.720 10,909,820 0.679 0.670 0.679 0.490 0.679 18,760,681 0.5815 30.91%
2023-11-30 0 22 0.550 0.530 0.550 10,035,801 0.519 0.500 0.519 0.349 0.566 23,518,466 0.4267 39.24%
2023-10-31 0 20 0.395 0.395 0.410 2,363,546 0.373 0.373 0.387 0.373 0.443 5,985,748 0.3949 -15.05%
2023-09-29 0 19 0.465 0.460 0.465 4,278,169 0.439 0.434 0.439 0.434 0.556 8,789,319 0.4867 -13.89%
2023-08-31 0 23 0.540 0.530 0.540 8,873,271 0.509 0.500 0.509 0.481 0.566 16,874,964 0.5258 -5.26%
2023-07-31 0 20 0.570 0.570 0.580 7,937,603 0.538 0.538 0.547 0.472 0.566 15,492,698 0.5123 3.64%
2023-06-30 0 21 0.550 0.530 0.550 8,757,745 0.519 0.500 0.519 0.462 0.585 17,428,888 0.5025 -5.17%
2023-05-31 0 21 0.580 0.580 0.590 13,764,800 0.547 0.547 0.556 0.500 0.613 24,799,616 0.5550 5.45%
2023-04-28 0 17 0.550 0.550 0.560 6,470,800 0.519 0.519 0.528 0.490 0.613 11,780,431 0.5493 -9.84%
2023-03-31 0 23 0.610 0.610 0.620 4,815,030 0.575 0.575 0.585 0.566 0.688 7,738,361 0.6222 -10.29%
2023-02-28 0 20 0.680 0.670 0.680 32,089,290 0.641 0.632 0.641 0.613 0.915 43,924,710 0.7306 -10.53%
2023-01-31 0 18 0.760 0.740 0.760 8,846,420 0.717 0.698 0.717 0.566 0.736 13,366,625 0.6618 20.63%
2022-12-30 0 20 0.630 0.620 0.630 8,114,600 0.594 0.585 0.594 0.538 0.651 13,644,517 0.5947 12.50%
2022-11-30 0 22 0.560 0.560 0.570 8,280,031 0.528 0.528 0.538 0.462 0.613 15,932,219 0.5197 12.00%
2022-10-31 0 20 0.500 0.495 0.500 11,068,606 0.472 0.467 0.472 0.453 0.754 20,275,403 0.5459 -34.21%
2022-09-30 0 21 0.760 0.750 0.760 9,002,962 0.717 0.707 0.717 0.707 0.820 11,797,388 0.7631 -5.00%
2022-08-31 0 23 0.800 0.780 0.800 16,408,684 0.754 0.736 0.754 0.670 0.839 22,136,819 0.7412 -13.04%
2022-07-29 0 20 0.920 0.900 0.920 16,839,637 0.868 0.849 0.868 0.839 0.962 18,501,138 0.9102 -8.91%
2022-06-30 0 21 1.010 1.010 1.020 19,246,534 0.953 0.953 0.962 0.943 1.019 19,849,084 0.9696 -6.48%
2022-05-31 0 20 1.080 1.050 1.080 28,461,147 1.019 0.990 1.019 0.934 1.113 28,605,145 0.9950 8.00%
2022-04-29 0 18 1.000 0.990 1.000 21,421,163 0.943 0.934 0.943 0.924 1.056 21,827,140 0.9814 -1.96%
2022-03-31 0 23 1.020 1.020 1.040 41,512,483 0.962 0.962 0.981 0.754 0.990 48,130,275 0.8625 8.51%
2022-02-28 0 17 0.940 0.940 0.950 37,848,203 0.887 0.887 0.896 0.887 1.019 40,504,112 0.9344 -14.55%
2022-01-31 0 21 1.100 1.070 1.100 83,813,137 1.037 1.009 1.037 0.877 1.132 80,753,729 1.0379 10.00%
2021-12-31 0 22 1.000 0.990 1.000 41,422,405 0.943 0.934 0.943 0.924 1.160 40,069,371 1.0338 -12.28%
2021-11-30 0 22 1.140 1.140 1.150 81,308,510 1.075 1.075 1.085 1.009 1.311 69,908,986 1.1631 0.88%
2021-10-29 0 18 1.130 1.120 1.130 49,184,121 1.066 1.056 1.066 1.019 1.226 43,650,791 1.1268 -4.24%
2021-09-30 0 21 1.180 1.170 1.180 97,622,657 1.113 1.103 1.113 1.066 1.349 81,216,608 1.2020 -8.53%
2021-08-31 0 22 1.290 1.280 1.290 181,183,257 1.217 1.207 1.217 1.207 1.782 121,564,294 1.4904 -28.33%
2021-07-30 0 21 1.800 1.800 1.810 223,820,731 1.698 1.698 1.707 1.377 1.811 138,945,375 1.6109 0.56%
2021-06-30 0 21 1.790 1.790 1.800 704,018,610 1.688 1.688 1.698 1.641 2.292 371,265,284 1.8963 -28.40%
2021-05-31 0 20 2.500 2.490 2.500 594,342,367 2.358 2.348 2.358 1.528 2.424 307,607,582 1.9321 34.41%
2021-04-30 0 19 1.860 1.860 1.870 371,120,340 1.754 1.754 1.764 1.339 1.952 236,082,526 1.5720 30.07%
2021-03-31 0 23 1.430 1.430 1.440 112,778,518 1.349 1.349 1.358 0.953 1.386 97,829,492 1.1528 20.17%
2021-02-26 0 18 1.190 1.180 1.190 157,920,137 1.122 1.113 1.122 0.868 1.311 146,285,700 1.0795 21.43%
2021-01-29 0 20 0.980 0.980 0.990 77,495,208 0.924 0.924 0.934 0.915 1.132 78,809,918 0.9833 -6.67%
2020-12-31 0 22 1.050 1.040 1.060 62,755,995 0.990 0.981 1.000 0.905 1.000 66,575,871 0.9426 3.96%
2020-11-30 0 21 1.010 1.010 1.020 39,429,272 0.953 0.953 0.962 0.830 1.028 43,025,177 0.9164 3.06%
2020-10-30 0 18 0.980 0.970 0.980 47,689,106 0.924 0.915 0.924 0.896 1.075 49,034,284 0.9726 1.03%
2020-09-30 0 22 0.970 0.960 0.970 54,625,123 0.915 0.905 0.915 0.905 1.141 52,916,731 1.0323 -14.91%
2020-08-31 0 21 1.140 1.130 1.140 80,540,276 1.075 1.066 1.075 0.981 1.386 69,955,186 1.1513 -11.63%
2020-07-31 0 22 1.290 1.290 1.310 215,546,722 1.217 1.217 1.235 0.811 1.405 193,524,819 1.1138 48.28%
2020-06-30 0 21 0.870 0.870 0.880 229,556,275 0.820 0.820 0.830 0.604 1.009 274,732,270 0.8356 38.10%
2020-05-29 0 20 0.630 0.620 0.630 47,867,809 0.594 0.585 0.594 0.575 0.802 70,329,728 0.6806 -20.25%
2020-04-29 0 19 0.790 0.780 0.790 43,389,689 0.745 0.736 0.745 0.707 0.830 57,527,799 0.7542 -7.06%
2020-03-31 0 22 0.850 0.850 0.860 59,877,734 0.802 0.802 0.811 0.726 1.367 62,059,600 0.9648 -36.09%
2020-02-28 0 20 1.330 1.330 1.360 50,561,235 1.254 1.254 1.283 1.245 1.500 36,847,958 1.3722 -6.99%
2020-01-31 0 20 1.430 1.420 1.430 80,255,498 1.349 1.339 1.349 1.330 1.726 51,970,230 1.5443 -17.34%
2019-12-31 0 20 1.730 1.720 1.730 102,882,144 1.632 1.622 1.632 1.386 1.801 64,696,005 1.5902 15.33%
2019-11-29 0 21 1.500 1.500 1.510 112,147,389 1.415 1.415 1.424 1.075 1.603 80,822,496 1.3876 31.58%
2019-10-31 0 21 1.140 1.130 1.140 78,896,513 1.075 1.066 1.075 1.009 1.179 72,855,567 1.0829 -3.39%
2019-09-30 0 21 1.180 1.180 1.190 66,720,101 1.113 1.113 1.122 1.066 1.452 51,836,487 1.2871 -20.81%
2019-08-30 0 22 1.490 1.470 1.490 102,482,136 1.405 1.386 1.405 1.207 1.594 74,958,213 1.3672 -7.45%
2019-07-31 0 22 1.610 1.600 1.620 101,329,406 1.518 1.509 1.528 1.462 1.773 64,619,204 1.5681 -9.04%
2019-06-28 0 19 1.770 1.770 1.780 88,413,606 1.669 1.669 1.679 1.566 2.047 53,351,810 1.6572 -1.67%
2019-05-31 0 21 1.800 1.790 1.800 99,699,250 1.698 1.688 1.698 1.688 2.122 52,912,941 1.8842 -19.28%
2019-04-30 0 19 2.230 2.230 2.240 99,342,137 2.103 2.103 2.113 2.056 2.273 45,884,295 2.1651 -2.19%
2019-03-29 0 21 2.280 2.250 2.280 108,124,794 2.150 2.122 2.150 1.980 2.688 45,639,590 2.3691 -19.43%
2019-02-28 0 17 2.830 2.830 2.840 98,116,995 2.669 2.669 2.678 2.263 2.735 39,007,799 2.5153 16.46%
2019-01-31 0 22 2.430 2.430 2.440 162,484,828 2.292 2.292 2.301 2.207 2.499 70,506,925 2.3045 -1.22%
2018-12-31 0 19 2.460 2.460 2.470 139,195,495 2.320 2.320 2.329 2.320 2.914 53,026,043 2.6250 -12.14%
2018-11-30 0 22 2.800 2.800 2.810 150,713,046 2.641 2.641 2.650 2.311 2.839 57,045,859 2.6420 15.23%
2018-10-31 0 21 2.430 2.430 2.440 137,430,869 2.292 2.292 2.301 2.197 2.933 52,576,899 2.6139 -22.36%
2018-09-28 0 19 3.130 3.130 3.160 180,844,146 2.952 2.952 2.980 2.735 3.207 61,019,592 2.9637 -2.80%
2018-08-31 0 23 3.220 3.220 3.250 187,226,577 3.037 3.037 3.065 3.008 3.980 52,974,476 3.5343 -21.65%
2018-07-31 0 21 4.110 4.110 4.130 229,329,864 3.876 3.876 3.895 3.791 4.527 56,781,653 4.0388 -13.47%
2018-06-29 0 20 4.750 4.750 4.760 243,947,601 4.480 4.480 4.489 4.404 4.866 52,294,043 4.6649 -0.84%
2018-05-31 0 21 4.840 4.840 4.860 328,479,317 4.517 4.517 4.536 4.125 5.208 69,956,368 4.6955 -3.20%
2018-04-30 0 19 5.000 4.980 5.010 354,827,690 4.667 4.648 4.676 4.471 5.003 73,592,483 4.8215 -6.72%
2018-03-29 0 21 5.360 5.360 5.370 295,037,397 5.003 5.003 5.012 3.220 5.059 68,733,063 4.2925 16.52%
2018-02-28 0 18 4.600 4.600 4.610 151,112,075 4.293 4.293 4.303 3.939 4.555 35,964,982 4.2016 -4.56%
2018-01-31 0 22 4.820 4.810 4.820 179,287,832 4.499 4.489 4.499 4.004 4.517 42,143,673 4.2542 12.35%
2017-12-29 0 19 4.290 4.280 4.290 126,643,889 4.004 3.995 4.004 3.481 4.097 33,440,021 3.7872 2.63%
2017-11-30 0 22 4.180 4.160 4.180 222,542,102 3.901 3.883 3.901 3.659 4.377 55,188,294 4.0324 -1.88%
2017-10-31 0 20 4.260 4.260 4.270 275,788,804 3.976 3.976 3.985 3.761 4.284 69,634,160 3.9605 -1.16%
2017-09-29 0 21 4.310 4.310 4.370 233,280,850 4.023 4.023 4.079 3.817 4.312 57,923,464 4.0274 3.36%
2017-08-31 0 22 4.170 4.150 4.170 198,653,016 3.892 3.873 3.892 3.257 3.967 54,923,188 3.6169 8.88%
2017-07-31 0 21 3.830 3.810 3.830 264,880,840 3.575 3.556 3.575 3.015 3.584 78,753,051 3.3634 18.21%
2017-06-30 0 22 3.240 3.230 3.240 176,362,481 3.024 3.015 3.024 2.903 3.537 55,196,535 3.1952 -13.83%
2017-05-31 0 20 3.810 3.790 3.820 142,016,274 3.509 3.491 3.519 3.159 3.555 41,699,111 3.4057 7.93%
2017-04-28 0 17 3.530 3.510 3.530 135,553,848 3.251 3.233 3.251 3.141 3.611 40,451,108 3.3511 -6.37%
2017-03-31 0 23 3.770 3.760 3.770 223,531,563 3.473 3.463 3.473 3.040 3.500 68,912,989 3.2437 8.96%
2017-02-28 0 20 3.460 3.440 3.460 179,276,216 3.187 3.169 3.187 2.994 3.224 57,839,759 3.0995 2.37%
2017-01-27 0 19 3.380 3.360 3.380 121,573,692 3.113 3.095 3.113 3.040 3.445 38,327,247 3.1720 -8.89%
2016-12-30 0 20 3.710 3.690 3.710 181,413,461 3.417 3.399 3.417 3.298 3.648 52,530,231 3.4535 6.00%
2016-11-30 0 22 3.500 3.530 3.580 202,159,829 3.224 3.251 3.298 3.178 3.583 59,225,037 3.4134 -6.67%
2016-10-31 0 19 3.750 3.720 3.750 149,491,961 3.454 3.426 3.454 3.325 3.841 41,491,723 3.6029 -6.48%
2016-09-30 0 21 4.010 4.020 4.030 317,250,803 3.694 3.703 3.712 3.325 4.117 84,962,549 3.7340 5.80%
2016-08-31 0 22 3.790 3.770 3.790 189,827,303 3.491 3.473 3.491 3.132 3.611 56,815,598 3.3411 7.67%
2016-07-29 0 20 3.520 3.520 3.550 103,582,570 3.242 3.242 3.270 3.178 3.436 31,472,761 3.2912 -1.40%
2016-06-30 0 21 3.570 3.570 3.580 492,217,869 3.288 3.288 3.298 3.113 4.513 134,770,786 3.6523 -24.04%
2016-05-31 0 21 4.700 4.690 4.710 387,950,924 4.329 4.320 4.338 3.863 4.447 93,138,644 4.1653 9.22%
2016-04-29 0 20 4.350 4.340 4.360 506,317,639 3.964 3.955 3.973 3.599 4.100 135,029,917 3.7497 4.07%
2016-03-31 0 21 4.180 3.980 4.040 145,219,683 3.809 3.627 3.681 2.834 3.945 44,571,931 3.2581 24.40%
2016-02-29 0 18 3.360 3.350 3.400 154,908,219 3.062 3.052 3.098 2.670 3.198 52,135,712 2.9712 1.82%
2016-01-29 0 20 3.300 3.270 3.300 172,119,756 3.007 2.980 3.007 2.415 3.135 60,884,419 2.8270 17.02%
2015-12-31 0 22 2.820 2.800 2.840 88,793,183 2.570 2.551 2.588 2.360 2.797 34,808,394 2.5509 -6.62%
2015-11-30 0 21 3.020 3.010 3.030 104,479,489 2.752 2.743 2.761 2.724 3.317 34,722,125 3.0090 -15.64%
2015-10-30 0 20 3.580 3.550 3.560 164,243,186 3.262 3.235 3.244 2.934 3.599 49,290,280 3.3322 3.77%
2015-09-30 0 20 3.450 3.450 3.460 121,192,104 3.144 3.144 3.153 2.752 3.271 38,604,137 3.1394 13.49%
2015-08-31 0 21 3.040 3.030 3.040 127,217,197 2.770 2.761 2.770 2.579 3.144 43,159,149 2.9476 -4.40%
2015-07-31 0 22 3.180 3.150 3.180 130,954,336 2.898 2.870 2.898 2.324 3.052 48,253,797 2.7139 -1.85%
2015-06-30 0 22 3.240 3.210 3.240 117,321,754 2.952 2.925 2.952 2.861 3.453 37,040,266 3.1674 -12.67%
2015-05-29 0 19 3.710 3.650 3.710 157,544,820 3.381 3.326 3.381 2.970 3.517 48,288,550 3.2626 4.51%
2015-04-30 0 19 3.550 3.550 3.560 325,531,401 3.235 3.235 3.244 2.278 3.627 108,272,808 3.0066 41.43%
2015-03-31 0 22 2.510 2.490 2.520 79,264,252 2.287 2.269 2.296 2.169 2.469 34,380,159 2.3055 -4.20%
2015-02-27 0 18 2.620 2.600 2.610 80,902,729 2.387 2.369 2.378 2.068 2.460 35,852,222 2.2566 6.50%
2015-01-30 0 21 2.460 2.450 2.460 204,573,391 2.242 2.232 2.242 1.886 2.570 95,434,595 2.1436 -8.89%
2014-12-31 0 21 2.700 2.690 2.700 98,934,263 2.460 2.451 2.460 2.287 2.697 39,767,071 2.4878 -10.30%
2014-11-28 0 20 3.010 3.000 3.010 106,011,557 2.743 2.734 2.743 2.579 2.916 39,495,504 2.6841 -3.83%
2014-10-31 0 21 3.130 3.120 3.130 140,636,525 2.852 2.843 2.852 2.761 3.107 48,318,662 2.9106 -6.57%
2014-09-30 0 21 3.350 3.330 3.350 201,155,659 3.052 3.034 3.052 3.016 3.572 59,863,256 3.3603 -12.99%
2014-08-29 0 21 3.850 3.850 3.860 259,128,929 3.508 3.508 3.517 3.299 3.572 75,175,791 3.4470 -1.28%
2014-07-31 0 22 3.900 3.890 3.900 197,907,556 3.554 3.545 3.554 3.381 3.681 56,160,050 3.5240 2.09%
2014-06-30 0 20 3.820 3.790 3.820 262,473,567 3.481 3.453 3.481 3.244 3.891 73,512,165 3.5705 -4.26%
2014-05-30 0 20 3.990 3.990 4.000 192,919,578 3.636 3.636 3.645 3.401 3.887 53,872,199 3.5811 -4.92%
2014-04-30 0 20 4.250 4.240 4.250 232,876,461 3.824 3.815 3.824 3.509 3.887 63,123,899 3.6892 2.66%
2014-03-31 0 21 4.140 4.110 4.140 504,922,531 3.725 3.698 3.725 3.563 4.247 127,295,392 3.9665 -7.80%
2014-02-28 0 19 4.490 4.480 4.490 445,133,736 4.040 4.031 4.040 3.293 4.049 121,789,630 3.6549 15.72%
2014-01-30 0 21 3.880 3.850 3.900 577,419,543 3.491 3.464 3.509 3.059 3.896 171,732,876 3.3623 -9.77%
2013-12-31 0 20 4.300 4.290 4.300 314,692,180 3.869 3.860 3.869 3.518 3.905 84,640,379 3.7180 4.62%
2013-11-29 0 21 4.110 4.110 4.150 901,076,136 3.698 3.698 3.734 3.212 3.995 247,927,155 3.6344 7.31%
2013-10-31 0 21 3.830 3.810 3.830 878,313,013 3.446 3.428 3.446 3.383 4.040 241,814,442 3.6322 -1.79%
2013-09-30 0 20 3.900 3.870 3.920 431,627,399 3.509 3.482 3.527 3.203 3.644 128,345,797 3.3630 8.33%
2013-08-30 0 21 3.600 3.590 3.600 817,229,247 3.239 3.230 3.239 2.564 3.374 267,815,655 3.0515 21.21%
2013-07-31 0 22 2.970 2.970 2.980 288,959,034 2.672 2.672 2.681 2.528 3.104 101,940,298 2.8346 -3.57%
2013-06-28 0 19 3.080 3.090 3.100 555,046,441 2.771 2.780 2.789 2.348 3.869 183,750,403 3.0207 -27.53%
2013-05-31 0 21 4.250 4.250 4.260 669,479,267 3.824 3.824 3.833 3.136 3.878 195,493,751 3.4246 14.46%
2013-04-30 0 20 3.760 3.750 3.780 483,962,549 3.341 3.332 3.359 3.074 4.052 136,457,152 3.5466 -17.54%
2013-03-28 0 20 4.560 4.560 4.580 583,799,272 4.052 4.052 4.069 3.367 4.203 154,317,115 3.7831 8.31%
2013-02-28 0 17 4.210 4.200 4.220 520,248,867 3.741 3.732 3.749 3.287 4.096 140,484,191 3.7033 5.51%
2013-01-31 0 22 3.990 3.980 3.990 1,404,018,120 3.545 3.536 3.545 2.506 3.598 472,047,567 2.9743 42.50%
2012-12-31 0 19 2.800 2.800 2.830 253,413,708 2.488 2.488 2.514 2.203 2.577 103,891,072 2.4392 3.70%
2012-11-30 0 22 2.700 2.690 2.700 242,584,020 2.399 2.390 2.399 2.168 2.470 104,291,564 2.3260 4.65%
2012-10-31 0 20 2.580 2.570 2.580 177,213,701 2.292 2.283 2.292 2.186 2.577 75,406,242 2.3501 2.38%
2012-09-28 0 20 2.520 2.510 2.530 83,050,054 2.239 2.230 2.248 1.972 2.257 38,690,978 2.1465 11.50%
2012-08-31 0 23 2.260 2.260 2.280 130,348,325 2.008 2.008 2.026 1.599 2.150 69,926,761 1.8641 18.95%
2012-07-31 0 21 1.900 1.880 1.900 62,105,031 1.688 1.670 1.688 1.537 1.990 36,019,843 1.7242 -15.56%
2012-06-29 0 21 2.250 2.230 2.250 86,481,788 1.999 1.981 1.999 1.830 2.248 42,008,656 2.0587 4.65%
2012-05-31 0 22 2.150 2.140 2.150 97,615,633 1.910 1.901 1.910 1.693 2.205 50,375,006 1.9378 -8.68%
2012-04-30 0 18 2.410 2.400 2.420 152,746,165 2.092 2.083 2.101 2.057 2.552 65,772,051 2.3224 -11.40%
2012-03-30 0 22 2.720 2.710 2.730 713,955,192 2.361 2.352 2.370 2.283 2.908 275,386,864 2.5926 -13.10%
2012-02-29 0 21 3.130 3.120 3.130 995,485,164 2.717 2.708 2.717 1.953 2.778 446,556,081 2.2293 36.09%
2012-01-31 0 18 2.300 2.300 2.310 148,790,060 1.996 1.996 2.005 1.701 2.300 69,858,235 2.1299 8.49%
2011-12-30 0 20 2.120 2.110 2.120 54,710,675 1.840 1.832 1.840 1.641 1.892 30,523,241 1.7924 14.59%
2011-11-30 0 22 1.850 1.840 1.850 91,566,967 1.606 1.597 1.606 1.510 1.979 51,817,507 1.7671 -13.95%
2011-10-31 0 20 2.150 2.150 2.190 160,201,037 1.866 1.866 1.901 1.371 2.040 93,824,372 1.7075 16.22%
2011-09-30 0 20 1.850 1.850 1.880 55,594,797 1.606 1.606 1.632 1.502 2.292 30,672,430 1.8125 -23.55%
2011-08-31 0 23 2.420 2.420 2.430 88,610,525 2.101 2.101 2.109 2.040 3.351 36,647,819 2.4179 -34.77%
2011-07-29 0 20 3.710 3.710 3.720 71,091,790 3.220 3.220 3.229 3.012 3.316 22,427,805 3.1698 4.51%
2011-06-30 0 21 3.550 3.550 3.560 202,932,874 3.081 3.081 3.090 2.630 3.550 66,891,674 3.0338 -10.58%
2011-05-31 0 20 3.970 3.970 3.980 175,997,170 3.446 3.446 3.455 3.272 4.514 45,699,584 3.8512 -21.83%
2011-04-29 0 18 5.130 5.050 5.150 113,206,216 4.408 4.339 4.425 4.064 4.614 25,867,851 4.3763 5.99%
2011-03-31 0 23 4.840 4.830 4.840 302,634,923 4.159 4.150 4.159 3.798 4.614 71,448,852 4.2357 5.22%
2011-02-28 0 18 4.600 4.550 4.600 236,441,451 3.953 3.910 3.953 3.841 4.511 56,739,575 4.1671 -9.45%
2011-01-31 0 21 5.080 5.090 5.100 273,834,670 4.365 4.374 4.382 4.254 4.924 58,432,824 4.6863 -5.93%
2010-12-31 0 22 5.400 5.400 5.430 1,071,288,046 4.640 4.640 4.666 4.528 5.499 210,774,207 5.0826 -8.01%
2010-11-30 0 5 5.870 5.850 5.870 2,700,655,372 5.044 5.027 5.044 4.743 5.302 535,025,003 5.0477

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top