ShiFang Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01831  2010-12-03    
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 0.218 0.200 0.230 4,977,315 0.218 0.200 0.230 0.184 0.330 21,216,250 0.2346 -19.26%
2025-11-28 0 20 0.270 0.245 0.270 1,090,302 0.270 0.245 0.270 0.229 0.385 4,282,000 0.2546 -6.90%
2025-10-31 0 20 0.290 0.270 0.290 2,130,295 0.290 0.270 0.290 0.200 0.295 8,659,000 0.2460 1.75%
2025-09-30 0 22 0.285 0.280 0.285 5,937,529 0.285 0.280 0.285 0.270 0.370 19,514,500 0.3043 -16.18%
2025-08-29 0 21 0.340 0.340 0.350 14,674,673 0.340 0.340 0.350 0.111 0.395 57,649,150 0.2546 161.54%
2025-07-31 0 22 0.130 0.130 0.137 1,276,118 0.130 0.130 0.137 0.104 0.164 9,665,750 0.1320 10.17%
2025-06-30 0 21 0.118 0.118 0.134 546,223 0.118 0.118 0.134 0.094 0.140 4,770,264 0.1145 16.83%
2025-05-30 0 20 0.101 0.090 0.105 109,397 0.101 0.090 0.105 0.083 0.103 1,190,800 0.0919 13.48%
2025-04-30 0 19 0.089 0.089 0.095 184,804 0.089 0.089 0.095 0.073 0.095 2,143,000 0.0862 7.23%
2025-03-31 0 21 0.083 0.082 0.089 3,833,436 0.083 0.082 0.089 0.078 0.159 31,675,750 0.1210 -1.19%
2025-02-28 0 20 0.084 0.077 0.084 824,241 0.084 0.077 0.084 0.070 0.095 10,050,250 0.0820 -5.62%
2025-01-28 0 19 0.089 0.080 0.090 735,279 0.089 0.080 0.090 0.053 0.100 10,816,500 0.0680 39.06%
2024-12-31 0 20 0.064 0.063 0.070 240,266 0.064 0.063 0.070 0.064 0.079 3,589,750 0.0669 -13.51%
2024-11-29 0 21 0.074 0.069 0.075 254,247 0.074 0.069 0.075 0.063 0.089 3,455,750 0.0736 0.00%
2024-10-31 0 21 0.074 0.068 0.079 9,218,220 0.074 0.068 0.079 0.056 0.600 68,203,750 0.1352 17.46%
2024-09-30 0 19 0.063 0.056 0.063 59,540 0.063 0.056 0.063 0.050 0.068 995,000 0.0598 3.28%
2024-08-30 0 22 0.061 0.051 0.061 39,538 0.061 0.051 0.061 0.052 0.065 728,500 0.0543 3.39%
2024-07-31 0 22 0.059 0.054 0.063 118,535 0.059 0.054 0.063 0.052 0.078 1,907,250 0.0621 -18.06%
2024-06-28 0 19 0.072 0.066 0.077 1,047,616 0.072 0.066 0.077 0.050 0.101 14,198,500 0.0738 30.91%
2024-05-31 0 21 0.055 0.047 0.055 206,439 0.055 0.047 0.055 0.051 0.067 3,730,294 0.0553 -17.91%
2024-04-30 0 20 0.067 0.066 0.072 117,001 0.067 0.066 0.072 0.066 0.089 1,459,000 0.0802 -2.90%
2024-03-28 0 20 0.069 0.065 0.088 156,530 0.069 0.065 0.088 0.058 0.077 2,390,000 0.0655 23.21%
2024-02-29 0 19 0.056 0.056 0.065 17,900 0.056 0.056 0.065 0.054 0.065 308,500 0.0580 -13.85%
2024-01-31 0 22 0.065 0.055 0.065 63,060 0.065 0.055 0.065 0.055 0.079 975,000 0.0647 -5.80%
2023-12-29 0 19 0.069 0.068 0.080 256,916 0.069 0.068 0.080 0.067 0.090 3,149,753 0.0816 -16.87%
2023-11-30 0 22 0.083 0.083 0.085 549,326 0.083 0.083 0.085 0.079 0.118 5,855,250 0.0938 -7.78%
2023-10-31 0 20 0.090 0.084 0.093 132,131 0.090 0.084 0.093 0.082 0.101 1,458,500 0.0906 -16.67%
2023-09-29 0 19 0.108 0.095 0.109 893,194 0.108 0.095 0.109 0.093 0.164 7,930,000 0.1126 4.85%
2023-08-31 0 23 0.103 0.102 0.114 2,061,621 0.103 0.102 0.114 0.083 0.179 18,310,750 0.1126 -41.81%
2023-07-31 0 20 0.177 0.159 0.177 718,537 0.177 0.159 0.177 0.167 0.280 3,586,500 0.2003 -37.89%
2023-06-30 0 21 0.285 0.265 0.300 27,629,483 0.285 0.265 0.300 0.198 0.630 68,296,149 0.4046 62.86%
2023-05-31 0 21 0.175 0.150 0.200 583,036 0.175 0.150 0.200 0.175 0.395 2,148,000 0.2714 -55.70%
2023-04-28 0 17 0.395 - 0.395 43,566 0.395 - 0.395 0.395 0.405 110,750 0.3934 -1.25%
2023-03-31 0 23 0.400 - 0.400 812,800 0.400 - 0.400 0.400 0.580 1,857,500 0.4376 -11.11%
2023-02-28 0 20 0.450 - 0.500 771,824 0.450 - 0.500 0.400 0.600 1,559,000 0.4951 -22.41%
2023-01-31 0 18 0.580 0.500 0.580 1,015,907 0.580 0.500 0.580 0.500 0.670 1,782,750 0.5699 -12.12%
2022-12-30 0 20 0.660 0.600 0.660 706,062 0.660 0.600 0.660 0.590 0.750 1,086,250 0.6500 0.00%
2022-11-30 0 22 0.660 0.500 0.690 492,180 0.660 0.500 0.690 0.660 0.750 732,500 0.6719 -2.94%
2022-10-31 0 20 0.680 0.560 0.680 2,312,087 0.680 0.560 0.680 0.490 0.780 3,347,500 0.6907 30.77%
2022-09-30 0 21 0.520 0.500 0.520 2,189,538 0.520 0.500 0.520 0.420 0.740 4,144,098 0.5284 -23.53%
2022-08-31 4 23 0.680 0.640 0.680 16,662,855 0.680 0.640 0.680 0.570 0.900 23,960,687 0.6954 -2.86%
2022-07-29 0 20 0.700 0.680 0.700 13,556,897 0.700 0.680 0.700 0.077 0.790 32,584,795 0.4160 775.00%
2022-06-30 0 21 0.080 0.068 0.104 5,140 0.080 0.068 0.104 0.080 0.080 65,000 0.0791 0.00%
2022-05-31 0 20 0.080 0.068 0.104 8,312 0.080 0.068 0.104 0.080 0.100 99,750 0.0833 -25.93%
2022-04-29 0 18 0.108 0.100 0.117 23,639 0.108 0.100 0.117 0.108 0.120 204,500 0.1156 -18.80%
2022-03-31 0 23 0.133 0.110 0.133 8,832 0.133 0.110 0.133 0.146 0.148 61,250 0.1442 -26.52%
2022-02-28 0 17 0.181 0.148 - 845 0.181 0.148 - - - 5,000 0.1690 0.00%
2022-01-31 0 21 0.181 - - 14,438 0.181 - - 0.164 0.187 80,750 0.1788 -9.50%
2021-12-31 0 22 0.200 - - 9,338 0.200 - - 0.200 0.240 42,750 0.2184 -17.70%
2021-11-30 0 22 0.243 - - 8,590 0.243 - - 0.245 0.246 35,250 0.2437 -11.64%
2021-10-29 0 18 0.275 0.250 0.300 37,502 0.275 0.250 0.300 0.280 0.280 134,500 0.2788 -1.79%
2021-09-30 0 21 0.280 0.280 0.300 1,170,842 0.280 0.280 0.300 0.250 0.430 3,508,250 0.3337 -34.88%
2021-08-31 0 22 0.430 0.400 0.430 1,536,337 0.430 0.400 0.430 0.340 0.430 3,969,250 0.3871 13.16%
2021-07-30 0 21 0.380 0.365 0.380 1,648,465 0.380 0.365 0.380 0.340 0.415 4,236,750 0.3891 -2.56%
2021-06-30 0 21 0.390 0.390 0.420 7,517,361 0.390 0.390 0.420 0.260 0.450 21,240,650 0.3539 47.17%
2021-05-31 0 20 0.265 0.260 0.265 2,279,960 0.265 0.260 0.265 0.140 0.275 11,626,750 0.1961 81.51%
2021-04-30 3 19 0.146 0.137 0.146 784,596 0.146 0.137 0.146 0.136 0.172 5,434,750 0.1444 7.35%
2021-03-31 1 23 - - - 1,096,008 0.136 - - 0.128 0.188 7,658,500 0.1431 -0.73%
2021-02-26 0 18 0.137 0.137 0.147 448,271 0.137 0.137 0.147 0.122 0.200 3,049,250 0.1470 -6.80%
2021-01-29 0 20 0.147 0.128 - 323,974 0.147 0.128 - 0.118 0.200 2,006,750 0.1614 -11.45%
2020-12-31 0 22 0.166 0.144 0.166 592,202 0.166 0.144 0.166 0.101 0.178 3,854,515 0.1536 50.91%
2020-11-30 0 21 0.110 0.105 0.125 137,391 0.110 0.105 0.125 0.095 0.110 1,331,000 0.1032 4.76%
2020-10-30 0 18 0.105 0.104 0.116 35,259 0.105 0.104 0.116 0.104 0.139 303,750 0.1161 -19.23%
2020-09-30 0 22 0.130 0.111 0.154 183,241 0.130 0.111 0.154 0.110 0.174 1,443,765 0.1269 -3.70%
2020-08-31 0 21 0.135 0.140 0.190 107,658 0.135 0.140 0.190 0.121 0.200 689,000 0.1563 -2.88%
2020-07-31 0 22 0.139 - 0.140 491,392 0.139 - 0.140 0.091 0.199 3,778,250 0.1301 46.32%
2020-06-30 0 21 0.095 0.093 0.103 320,170 0.095 0.093 0.103 0.083 0.110 3,200,250 0.1000 -13.64%
2020-05-29 0 20 0.110 0.110 0.120 137,493 0.110 0.110 0.120 0.110 0.150 1,077,500 0.1276 -21.43%
2020-04-29 0 19 0.140 0.125 0.155 192,322 0.140 0.125 0.155 0.101 0.143 1,529,000 0.1258 16.67%
2020-03-31 0 22 0.120 0.101 0.120 157,641 0.120 0.101 0.120 0.100 0.129 1,348,000 0.1169 -4.76%
2020-02-28 0 20 0.126 0.126 0.139 123,584 0.126 0.126 0.139 0.118 0.142 927,000 0.1333 -2.33%
2020-01-31 0 20 0.129 0.129 0.154 169,012 0.129 0.129 0.154 0.116 0.181 1,143,750 0.1478 -28.33%
2019-12-31 0 20 0.180 0.150 0.180 136,075 0.180 0.150 0.180 0.175 0.220 708,000 0.1922 -2.70%
2019-11-29 0 21 0.185 0.160 0.185 289,875 0.185 0.160 0.185 0.158 0.190 1,609,500 0.1801 10.12%
2019-10-31 0 21 0.168 0.168 0.173 1,007,203 0.168 0.168 0.173 0.128 0.200 5,463,250 0.1844 -18.05%
2019-09-30 0 21 0.205 0.205 0.219 568,129 0.205 0.205 0.219 0.201 0.275 2,580,999 0.2201 -24.07%
2019-08-30 0 22 0.270 0.270 0.280 405,088 0.270 0.270 0.280 0.227 0.365 1,330,500 0.3045 -22.86%
2019-07-31 0 22 0.350 0.310 0.350 536,480 0.350 0.310 0.350 0.310 0.380 1,596,000 0.3361 -5.41%
2019-06-28 0 19 0.370 0.330 0.370 832,088 0.370 0.330 0.370 0.340 0.420 2,238,750 0.3717 -5.13%
2019-05-31 0 21 0.390 0.380 0.400 1,218,812 0.390 0.380 0.400 0.295 0.420 3,387,750 0.3598 -12.36%
2019-04-30 0 19 0.445 0.400 0.450 5,326,677 0.445 0.400 0.450 0.355 0.600 11,249,000 0.4735 -15.08%
2019-03-29 0 21 0.131 0.129 0.135 17,249,152 0.524 0.516 0.540 0.316 0.680 36,478,000 0.4729 57.83%
2019-02-28 0 17 0.083 0.082 0.085 27,732,610 0.332 0.328 0.340 0.228 0.496 71,759,000 0.3865 38.33%
2019-01-31 0 22 0.060 0.058 0.063 5,347,447 0.240 0.232 0.252 0.212 0.280 22,653,250 0.2361 11.11%
2018-12-31 0 19 0.054 0.054 0.056 5,399,607 0.216 0.216 0.224 0.216 0.420 19,072,753 0.2831 -46.53%
2018-11-30 0 22 0.101 0.101 0.103 2,574,145 0.404 0.404 0.412 0.388 0.492 5,942,500 0.4332 -8.18%
2018-10-31 0 21 0.110 0.110 0.111 12,341,027 0.440 0.440 0.444 0.312 0.572 28,678,000 0.4303 -12.70%
2018-09-28 0 19 0.126 0.126 0.128 85,161,678 0.504 0.504 0.512 0.204 0.980 137,241,250 0.6205 51.81%
2018-08-31 0 23 0.083 0.080 0.083 707,785 0.332 0.320 0.332 0.300 0.476 1,790,687 0.3953 -32.52%
2018-07-31 0 21 0.123 0.123 0.127 1,226,078 0.492 0.492 0.508 0.488 0.604 2,260,750 0.5423 -14.58%
2018-06-29 0 20 0.144 0.144 0.150 979,468 0.576 0.576 0.600 0.560 0.648 1,623,554 0.6033 -13.25%
2018-05-31 0 21 0.166 0.160 0.166 12,638,235 0.664 0.640 0.664 0.580 0.932 16,415,000 0.7699 6.41%
2018-04-30 0 19 0.156 0.156 0.159 992,050 0.624 0.624 0.636 0.560 0.680 1,585,750 0.6256 -5.45%
2018-03-29 0 21 0.165 0.162 0.165 1,282,822 0.660 0.648 0.660 0.616 0.712 1,916,500 0.6694 -5.71%
2018-02-28 0 18 0.175 0.161 0.175 936,814 0.700 0.644 0.700 0.608 0.716 1,396,025 0.6711 -1.69%
2018-01-31 0 22 0.178 0.178 0.181 4,675,049 0.712 0.712 0.724 0.684 0.836 6,191,500 0.7551 -11.00%
2017-12-29 0 19 0.200 0.200 0.208 16,326,953 0.800 0.800 0.832 0.700 0.860 20,531,750 0.7952 1.52%
2017-11-30 0 22 0.197 0.190 0.198 16,746,696 0.788 0.760 0.792 0.696 0.980 21,940,139 0.7633 -9.22%
2017-10-31 0 20 0.217 0.217 0.220 7,566,832 0.868 0.868 0.880 0.820 1.080 8,270,125 0.9150 -7.66%
2017-09-29 0 21 0.235 0.235 0.239 21,749,539 0.940 0.940 0.956 0.764 1.260 23,288,750 0.9339 10.33%
2017-08-31 0 22 0.213 0.213 0.227 10,318,212 0.852 0.852 0.908 0.736 1.060 11,665,000 0.8845 2.90%
2017-07-31 0 21 0.207 0.207 0.208 10,198,361 0.828 0.828 0.832 0.768 1.120 11,247,000 0.9068 7.25%
2017-06-30 0 22 0.193 0.192 0.204 7,915,154 0.772 0.768 0.816 0.764 1.120 8,408,019 0.9414 -24.31%
2017-05-31 0 20 0.255 0.255 0.260 13,338,200 1.020 1.020 1.040 1.000 1.220 12,035,500 1.1082 -12.07%
2017-04-28 0 17 0.290 0.290 0.295 8,917,105 1.160 1.160 1.180 1.160 1.360 7,102,750 1.2554 -14.71%
2017-03-31 0 23 0.340 0.340 0.345 3,463,704 1.360 1.360 1.380 1.340 1.560 2,354,199 1.4713 -11.69%
2017-02-28 0 20 0.385 0.385 0.395 9,164,415 1.540 1.540 1.580 1.440 1.680 5,765,000 1.5897 2.67%
2017-01-27 0 19 0.375 0.365 0.375 9,670,650 1.500 1.460 1.500 1.280 1.560 6,839,750 1.4139 4.17%
2016-12-30 0 20 0.360 0.360 0.365 10,532,130 1.440 1.440 1.460 1.400 1.680 6,797,500 1.5494 -12.20%
2016-11-30 0 22 0.410 0.405 0.410 30,313,765 1.640 1.620 1.640 1.600 1.960 17,563,000 1.7260 -3.53%
2016-10-31 0 19 0.425 0.415 0.425 21,483,305 1.700 1.660 1.700 1.560 1.840 12,734,750 1.6870 3.66%
2016-09-30 0 21 0.410 0.400 0.410 32,472,645 1.640 1.600 1.640 1.560 1.840 19,698,500 1.6485 -2.38%
2016-08-31 0 22 0.420 0.420 0.425 22,031,620 1.680 1.680 1.700 1.560 1.840 12,894,000 1.7087 -1.18%
2016-07-29 0 20 0.425 0.425 0.435 22,414,865 1.700 1.700 1.740 1.700 2.240 11,438,750 1.9596 -18.27%
2016-06-30 0 21 0.520 0.510 0.530 47,282,165 2.080 2.040 2.120 1.920 2.560 21,655,500 2.1834 -13.33%
2016-05-31 0 21 0.600 0.590 0.600 54,801,598 2.400 2.360 2.400 2.320 2.920 20,979,023 2.6122 -10.45%
2016-04-29 0 20 0.670 0.670 0.680 322,510,995 2.680 2.680 2.720 2.480 3.640 108,337,200 2.9769 -28.72%
2016-03-31 0 21 0.940 0.940 0.950 1,811,413,453 3.760 3.760 3.800 3.040 14.56 286,608,711 6.3202 -70.72%
2016-02-29 0 18 3.210 3.200 3.250 956,976,118 12.84 12.80 13.00 8.280 15.00 79,444,559 12.046 26.38%
2016-01-29 0 20 2.540 2.530 2.540 480,305,464 10.16 10.12 10.16 6.680 10.20 60,270,456 7.9692 7.63%
2015-12-31 0 22 2.360 2.340 2.360 949,193,052 9.440 9.360 9.440 5.680 12.52 107,785,316 8.8063 68.57%
2015-11-30 0 21 1.400 1.380 1.400 187,239,502 5.600 5.520 5.600 2.400 5.760 44,900,355 4.1701 97.18%
2015-10-30 0 20 0.710 0.710 0.730 54,334,990 2.840 2.840 2.920 1.700 3.880 18,561,801 2.9272 54.35%
2015-09-30 0 20 0.460 0.460 0.485 6,359,675 1.840 1.840 1.940 1.680 2.280 3,208,500 1.9821 -14.81%
2015-08-31 0 21 0.540 0.510 0.550 4,006,900 2.160 2.040 2.200 2.160 3.200 1,507,500 2.6580 -22.86%
2015-07-31 0 22 0.700 0.700 0.730 10,407,920 2.800 2.800 2.920 1.640 4.080 3,318,250 3.1366 -35.78%
2015-06-30 0 22 1.090 1.090 1.100 36,032,162 4.360 4.360 4.400 4.040 7.720 6,481,225 5.5595 -12.80%
2015-05-29 0 19 1.250 1.250 1.260 69,840,510 5.000 5.000 5.040 2.080 6.000 19,066,500 3.6630 145.10%
2015-04-30 0 19 0.510 0.500 0.520 3,448,065 2.040 2.000 2.080 1.840 2.280 1,751,250 1.9689 9.68%
2015-03-31 0 22 0.465 0.465 0.490 1,794,860 1.860 1.860 1.960 1.840 2.440 811,250 2.2125 -21.19%
2015-02-27 0 18 0.590 0.560 0.590 1,010,580 2.360 2.240 2.360 1.920 2.360 465,000 2.1733 18.00%
2015-01-30 0 21 0.500 0.475 0.500 456,140 2.000 1.900 2.000 1.620 2.120 251,000 1.8173 2.04%
2014-12-31 0 21 0.490 0.475 0.540 1,344,215 1.960 1.900 2.160 1.800 2.200 671,250 2.0026 -7.55%
2014-11-28 0 20 0.530 0.495 0.530 3,073,280 2.120 1.980 2.120 1.780 2.120 1,615,770 1.9021 1.92%
2014-10-31 0 21 0.520 0.485 0.520 10,507,385 2.080 1.940 2.080 1.920 2.320 5,045,750 2.0824 -10.34%
2014-09-30 0 21 0.580 0.530 0.580 1,481,360 2.320 2.120 2.320 1.960 2.400 664,750 2.2284 7.41%
2014-08-29 0 21 0.540 0.530 0.540 805,190 2.160 2.120 2.160 2.080 2.440 369,250 2.1806 -6.90%
2014-07-31 0 22 0.580 0.550 0.580 2,061,110 2.320 2.200 2.320 2.120 2.720 860,250 2.3959 -14.71%
2014-06-30 0 20 0.680 0.660 0.680 4,297,950 2.720 2.640 2.720 1.700 2.800 1,898,250 2.2642 30.77%
2014-05-30 0 20 0.520 0.480 0.520 7,372,220 2.080 1.920 2.080 1.640 2.160 3,722,750 1.9803 15.56%
2014-04-30 0 20 0.450 0.430 0.450 1,184,715 1.800 1.720 1.800 1.640 2.000 625,500 1.8940 4.65%
2014-03-31 0 21 0.430 0.410 0.430 1,139,370 1.720 1.640 1.720 1.620 1.880 656,750 1.7349 -12.24%
2014-02-28 0 19 0.490 0.490 0.510 3,058,401 1.960 1.960 2.040 1.940 2.280 1,461,826 2.0922 -9.26%
2014-01-30 0 21 0.540 0.495 0.540 1,098,775 2.160 1.980 2.160 1.600 2.360 536,000 2.0500 14.89%
2013-12-31 0 20 0.470 0.455 0.480 1,032,490 1.880 1.820 1.920 1.880 2.120 514,750 2.0058 -14.55%
2013-11-29 0 21 0.550 0.540 0.550 5,847,855 2.200 2.160 2.200 1.860 3.040 2,489,500 2.3490 1.85%
2013-10-31 0 21 0.540 0.540 0.570 798,840 2.160 2.160 2.280 2.160 2.520 353,750 2.2582 -10.00%
2013-09-30 1 20 - - - 531,430 2.400 - - 2.160 2.440 225,750 2.3541 0.00%
2013-08-30 0 21 0.600 0.590 0.600 7,431,560 2.400 2.360 2.400 2.400 3.000 2,685,250 2.7675 -7.69%
2013-07-31 0 22 0.650 0.620 0.650 4,493,010 2.600 2.480 2.600 2.200 3.000 1,750,000 2.5674 8.33%
2013-06-28 0 19 0.600 0.600 0.620 5,452,250 2.400 2.400 2.480 1.700 3.120 2,285,000 2.3861 39.53%
2013-05-31 0 21 0.430 0.415 0.430 1,260,280 1.720 1.660 1.720 1.600 2.040 697,500 1.8069 8.86%
2013-04-30 0 20 0.395 0.395 0.410 385,375 1.580 1.580 1.640 1.280 1.720 257,250 1.4981 3.95%
2013-03-28 0 20 0.380 0.380 0.390 208,450 1.520 1.520 1.560 1.520 1.960 126,250 1.6511 -18.28%
2013-02-28 0 17 0.465 0.445 0.465 6,579,685 1.860 1.780 1.860 1.800 3.000 2,775,750 2.3704 -10.58%
2013-01-31 0 22 0.520 0.520 0.530 5,808,685 2.080 2.080 2.120 1.500 2.360 2,875,000 2.0204 38.67%
2012-12-31 0 19 0.375 0.375 0.415 1,770,265 1.500 1.500 1.660 1.240 1.780 1,099,500 1.6101 15.38%
2012-11-30 2 22 0.325 0.320 0.335 562,495 1.300 1.280 1.340 1.300 1.500 410,250 1.3711 -13.33%
2012-10-31 0 20 0.375 0.370 0.375 956,355 1.500 1.480 1.500 1.480 1.680 609,750 1.5684 -12.79%
2012-09-28 0 20 0.430 0.430 0.440 2,991,520 1.720 1.720 1.760 1.480 2.280 1,698,000 1.7618 8.86%
2012-08-31 0 23 0.395 0.365 0.395 2,333,270 1.580 1.460 1.580 1.420 1.940 1,468,000 1.5894 -16.84%
2012-07-31 0 21 0.475 0.435 0.475 3,103,090 1.900 1.740 1.900 1.280 2.760 1,818,000 1.7069 25.00%
2012-06-29 0 21 0.380 0.380 0.410 1,071,865 1.520 1.520 1.640 1.440 1.760 680,750 1.5745 -13.64%
2012-05-31 0 22 0.440 0.440 0.480 1,340,980 1.760 1.760 1.920 1.720 2.200 695,500 1.9281 -13.73%
2012-04-30 0 18 0.510 0.510 0.520 1,300,930 2.040 2.040 2.080 1.980 2.360 607,250 2.1423 -12.07%
2012-03-30 0 22 0.580 0.560 0.590 4,354,580 2.320 2.240 2.360 2.240 3.080 1,623,750 2.6818 -23.68%
2012-02-29 0 21 0.760 0.750 0.760 10,671,750 3.040 3.000 3.040 2.240 3.280 3,820,750 2.7931 33.33%
2012-01-31 0 18 0.570 0.570 0.580 2,625,140 2.280 2.280 2.320 2.040 2.680 1,180,250 2.2242 -12.31%
2011-12-30 0 20 0.650 0.600 0.650 705,240 2.600 2.400 2.600 2.320 2.960 270,250 2.6096 -1.52%
2011-11-30 0 22 0.660 0.660 0.670 3,415,870 2.640 2.640 2.680 2.560 3.320 1,170,500 2.9183 -20.48%
2011-10-31 0 20 0.830 0.820 0.830 2,987,780 3.320 3.280 3.320 2.480 3.680 950,000 3.1450 15.28%
2011-09-30 0 20 0.720 0.710 0.740 37,885,640 2.880 2.840 2.960 2.760 4.480 9,135,250 4.1472 -20.00%
2011-08-31 0 23 0.900 0.850 0.910 32,043,130 3.600 3.400 3.640 2.920 4.920 9,041,375 3.5441 -28.57%
2011-07-29 0 20 1.260 1.260 1.280 7,524,000 5.040 5.040 5.120 5.040 6.720 1,283,750 5.8610 -21.25%
2011-06-30 0 21 1.600 1.600 1.620 12,704,070 6.400 6.400 6.480 5.600 8.440 1,867,750 6.8018 -28.89%
2011-05-31 0 20 2.250 2.330 2.350 71,491,170 9.000 9.320 9.400 7.880 10.24 7,701,250 9.2831 -1.32%
2011-04-29 0 18 2.280 2.280 2.360 28,262,545 9.120 9.120 9.440 7.600 9.800 3,202,375 8.8255 19.37%
2011-03-31 0 23 1.910 1.900 1.920 26,637,560 7.640 7.600 7.680 7.320 10.36 3,298,000 8.0769 -27.10%
2011-02-28 0 18 2.620 2.430 2.730 11,131,182 10.48 9.720 10.92 9.400 10.80 1,097,500 10.142 4.80%
2011-01-31 0 21 2.500 2.470 2.500 16,917,810 10.00 9.880 10.00 9.800 11.28 1,597,250 10.592 -5.30%
2010-12-31 0 20 2.640 2.640 2.660 301,497,090 10.56 10.56 10.64 8.800 12.40 27,306,500 11.041

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top