MIE Holdings Corporation: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01555  2010-12-14    
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 0.029 0.027 0.028 316,430 0.029 0.027 0.028 0.028 0.033 10,743,536 0.0295 0.00%
2025-11-28 0 20 0.029 0.029 0.030 1,916,138 0.029 0.029 0.030 0.028 0.036 62,516,000 0.0307 -9.38%
2025-10-31 0 20 0.032 0.031 0.033 2,978,858 0.032 0.031 0.033 0.030 0.038 90,390,000 0.0330 -5.88%
2025-09-30 0 22 0.034 0.033 0.034 1,720,410 0.034 0.033 0.034 0.032 0.039 48,842,000 0.0352 -8.11%
2025-08-29 0 21 0.037 0.037 0.038 3,854,240 0.037 0.037 0.038 0.036 0.046 97,150,000 0.0397 -11.90%
2025-07-31 0 22 0.042 0.042 0.043 15,168,508 0.042 0.042 0.043 0.030 0.050 365,628,000 0.0415 16.67%
2025-06-30 0 21 0.036 0.035 0.036 58,842,008 0.036 0.035 0.036 0.019 0.077 1,347,179,000 0.0437 80.00%
2025-05-30 0 20 0.020 0.020 0.021 246,678 0.020 0.020 0.021 0.020 0.023 11,988,000 0.0206 -4.76%
2025-04-30 0 19 0.021 0.020 0.021 374,752 0.021 0.020 0.021 0.019 0.026 18,096,000 0.0207 -19.23%
2025-03-31 0 21 0.026 0.024 0.026 1,007,816 0.026 0.024 0.026 0.022 0.030 41,102,000 0.0245 4.00%
2025-02-28 0 20 0.025 0.023 0.025 1,527,694 0.025 0.023 0.025 0.024 0.031 56,646,000 0.0270 4.17%
2025-01-28 0 19 0.024 0.024 0.025 632,136 0.024 0.024 0.025 0.020 0.036 27,330,000 0.0231 4.35%
2024-12-31 0 20 0.023 0.023 0.024 849,586 0.023 0.023 0.024 0.018 0.030 38,454,000 0.0221 0.00%
2024-11-29 0 21 0.023 0.022 0.024 721,292 0.023 0.022 0.024 0.022 0.036 27,024,000 0.0267 -11.54%
2024-10-31 0 21 0.026 0.026 0.027 10,655,136 0.026 0.026 0.027 0.022 0.049 302,838,000 0.0352 18.18%
2024-09-30 0 19 0.022 0.020 0.022 651,822 0.022 0.020 0.022 0.015 0.026 32,958,000 0.0198 29.41%
2024-08-30 0 22 0.017 0.016 0.017 551,796 0.017 0.016 0.017 0.015 0.022 29,636,000 0.0186 -22.73%
2024-07-31 0 22 0.022 0.021 0.022 632,418 0.022 0.021 0.022 0.021 0.029 27,016,000 0.0234 -12.00%
2024-06-28 0 19 0.025 0.025 0.026 906,724 0.025 0.025 0.026 0.024 0.030 33,694,000 0.0269 -16.67%
2024-05-31 0 21 0.030 0.029 0.030 1,351,384 0.030 0.029 0.030 0.026 0.034 46,436,000 0.0291 -3.23%
2024-04-30 0 20 0.031 0.029 0.031 827,976 0.031 0.029 0.031 0.026 0.040 27,522,000 0.0301 0.00%
2024-03-28 0 20 0.031 0.031 0.033 1,556,562 0.031 0.031 0.033 0.028 0.040 46,010,000 0.0338 -18.42%
2024-02-29 0 19 0.038 0.036 0.038 1,985,516 0.038 0.036 0.038 0.033 0.045 52,908,000 0.0375 -2.56%
2024-01-31 13 22 0.039 0.037 0.039 6,078,070 0.039 0.037 0.039 0.030 0.060 143,828,000 0.0423 5.41%
2023-12-29 19 19 - - - 0 0.037 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.037 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.037 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.037 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.037 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.037 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.037 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.037 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.037 - - - - 0 - 0.00%
2023-03-31 0 23 0.037 0.036 0.037 14,861,724 0.037 0.036 0.037 0.032 0.077 271,528,000 0.0547 -36.21%
2023-02-28 0 20 0.058 0.056 0.058 8,813,042 0.058 0.056 0.058 0.054 0.075 133,468,000 0.0660 1.75%
2023-01-31 0 18 0.057 0.056 0.058 1,558,182 0.057 0.056 0.058 0.053 0.060 27,872,000 0.0559 1.79%
2022-12-30 0 20 0.056 0.056 0.057 1,801,326 0.056 0.056 0.057 0.052 0.061 32,816,000 0.0549 -3.45%
2022-11-30 0 22 0.058 0.056 0.058 3,452,981 0.058 0.056 0.058 0.052 0.065 59,298,777 0.0582 9.43%
2022-10-31 0 20 0.053 0.053 0.054 3,235,657 0.053 0.053 0.054 0.051 0.074 53,891,000 0.0600 -13.11%
2022-09-30 0 21 0.061 0.060 0.061 8,947,550 0.061 0.060 0.061 0.058 0.104 114,179,948 0.0784 -37.11%
2022-08-31 0 23 0.097 0.096 0.097 178,817,610 0.097 0.096 0.097 0.070 0.159 1,405,181,490 0.1273 34.72%
2022-07-29 0 20 0.072 0.071 0.076 5,894,418 0.072 0.071 0.076 0.067 0.085 79,018,110 0.0746 12.50%
2022-06-30 0 21 0.064 0.062 0.064 12,065,598 0.064 0.062 0.064 0.050 0.091 168,433,000 0.0716 4.92%
2022-05-31 0 20 0.061 0.058 0.061 878,028 0.061 0.058 0.061 0.054 0.067 15,177,000 0.0579 5.17%
2022-04-29 0 18 0.058 0.057 0.059 793,194 0.058 0.057 0.059 0.052 0.064 13,424,000 0.0591 -4.92%
2022-03-31 0 23 0.061 0.061 0.062 11,212,900 0.061 0.061 0.062 0.045 0.072 177,444,000 0.0632 8.93%
2022-02-28 0 17 0.056 0.055 0.056 695,482 0.056 0.055 0.056 0.053 0.062 12,280,000 0.0566 -1.75%
2022-01-31 0 21 0.057 0.055 0.057 983,698 0.057 0.055 0.057 0.055 0.062 17,216,000 0.0571 -1.72%
2021-12-31 0 22 0.058 0.058 0.060 2,859,328 0.058 0.058 0.060 0.055 0.067 46,904,000 0.0610 0.00%
2021-11-30 0 22 0.058 0.058 0.062 9,647,252 0.058 0.058 0.062 0.054 0.077 145,292,000 0.0664 -20.55%
2021-10-29 0 18 0.073 0.071 0.073 21,165,208 0.073 0.071 0.073 0.060 0.083 300,366,000 0.0705 21.67%
2021-09-30 0 21 0.060 0.059 0.060 38,600,642 0.060 0.059 0.060 0.045 0.100 521,800,000 0.0740 20.00%
2021-08-31 0 22 0.050 0.047 0.050 1,045,282 0.050 0.047 0.050 0.042 0.055 22,246,000 0.0470 16.28%
2021-07-30 0 21 0.043 0.043 0.046 3,079,674 0.043 0.043 0.046 0.040 0.059 62,340,000 0.0494 -2.27%
2021-06-30 0 21 0.044 0.043 0.044 2,225,226 0.044 0.043 0.044 0.042 0.058 45,796,000 0.0486 -15.38%
2021-05-31 2 20 0.052 0.052 0.057 13,754,226 0.052 0.052 0.057 0.040 0.094 245,122,000 0.0561 -42.86%
2021-04-30 0 19 0.091 0.089 0.091 5,680,684 0.091 0.089 0.091 0.086 0.108 61,338,000 0.0926 -6.19%
2021-03-31 0 23 0.097 0.097 0.102 104,870,818 0.097 0.097 0.102 0.068 0.149 925,492,000 0.1133 44.78%
2021-02-26 0 18 0.067 0.067 0.069 18,179,058 0.067 0.067 0.069 0.058 0.097 246,378,000 0.0738 15.52%
2021-01-29 0 20 0.058 0.058 0.060 2,548,788 0.058 0.058 0.060 0.058 0.070 41,340,000 0.0617 -4.92%
2020-12-31 0 22 0.061 0.059 0.061 11,674,837 0.061 0.059 0.061 0.055 0.100 159,842,700 0.0730 -21.79%
2020-11-30 20 21 0.078 0.078 0.079 10,258,005 0.078 0.078 0.079 0.075 0.150 105,880,700 0.0969 20.00%
2020-10-30 18 18 - - - 0 0.065 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.065 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.065 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.065 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.065 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.065 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.065 - - - - 0 - 0.00%
2020-03-31 0 22 0.065 0.064 0.069 2,426,126 0.065 0.064 0.069 0.065 0.116 27,376,000 0.0886 -43.97%
2020-02-28 0 20 0.116 0.105 0.116 1,526,762 0.116 0.105 0.116 0.087 0.130 14,080,000 0.1084 16.00%
2020-01-31 0 20 0.100 0.091 0.100 1,569,544 0.100 0.091 0.100 0.087 0.180 12,953,661 0.1212 -15.97%
2019-12-31 0 20 0.119 0.113 0.120 807,868 0.119 0.113 0.120 0.111 0.140 6,472,000 0.1248 -15.00%
2019-11-29 0 21 0.140 0.135 0.140 954,350 0.140 0.135 0.140 0.132 0.150 6,844,000 0.1394 3.70%
2019-10-31 0 21 0.135 0.135 0.139 2,225,962 0.135 0.135 0.139 0.134 0.180 14,464,000 0.1539 -21.05%
2019-09-30 0 21 0.171 0.171 0.175 11,503,385 0.171 0.171 0.175 0.132 0.220 66,437,323 0.1731 -2.29%
2019-08-30 0 22 0.175 0.170 0.175 4,316,704 0.175 0.170 0.175 0.164 0.186 24,700,722 0.1748 -2.78%
2019-07-31 0 22 0.180 0.169 0.180 5,952,590 0.180 0.169 0.180 0.161 0.200 31,674,001 0.1879 -8.63%
2019-06-28 0 19 0.197 0.190 0.197 21,212,488 0.197 0.190 0.197 0.183 0.250 102,432,000 0.2071 -7.94%
2019-05-31 0 21 0.214 0.203 0.214 181,499,185 0.214 0.203 0.214 0.178 0.315 697,208,085 0.2603 -16.08%
2019-04-30 14 19 0.255 0.255 0.260 281,067,776 0.255 0.255 0.260 0.065 0.315 1,493,180,000 0.1882 292.31%
2019-03-29 0 21 0.065 0.064 0.065 30,068,980 0.065 0.064 0.065 0.061 0.124 344,134,000 0.0874 -38.10%
2019-02-28 0 17 0.105 0.104 0.105 45,189,850 0.105 0.104 0.105 0.056 0.138 406,416,000 0.1112 72.13%
2019-01-31 0 22 0.061 0.059 0.061 1,535,958 0.061 0.059 0.061 0.054 0.074 24,810,000 0.0619 -17.57%
2018-12-31 0 19 0.074 0.064 0.074 16,972,812 0.074 0.064 0.074 0.063 0.120 172,488,897 0.0984 -27.45%
2018-11-30 0 22 0.102 0.100 0.103 3,410,598 0.102 0.100 0.103 0.098 0.169 28,259,661 0.1207 -37.80%
2018-10-31 0 21 0.164 0.164 0.175 27,792,462 0.164 0.164 0.175 0.155 0.270 139,290,000 0.1995 -17.59%
2018-09-28 0 19 0.199 0.199 0.200 29,952,101 0.199 0.199 0.200 0.176 0.340 119,100,666 0.2515 -0.50%
2018-08-31 0 23 0.200 0.200 0.205 4,307,004 0.200 0.200 0.205 0.190 0.290 18,384,000 0.2343 -19.03%
2018-07-31 0 21 0.247 0.247 0.249 25,017,814 0.247 0.247 0.249 0.247 0.305 88,300,000 0.2833 -13.33%
2018-06-29 0 20 0.285 0.280 0.285 16,286,650 0.285 0.280 0.285 0.250 0.355 52,656,000 0.3093 -19.72%
2018-05-31 0 21 0.355 0.360 0.365 20,402,226 0.355 0.360 0.365 0.345 0.475 52,571,813 0.3881 -19.32%
2018-04-30 0 19 0.440 0.435 0.440 3,596,728 0.440 0.435 0.440 0.405 0.465 8,111,700 0.4434 7.32%
2018-03-29 0 21 0.410 0.405 0.415 17,897,370 0.410 0.405 0.415 0.380 0.530 40,930,000 0.4373 -19.61%
2018-02-28 0 18 0.510 0.500 0.510 10,968,170 0.510 0.500 0.510 0.445 0.560 22,350,000 0.4907 -5.56%
2018-01-31 0 22 0.540 0.540 0.550 47,523,910 0.540 0.540 0.550 0.530 0.660 78,881,000 0.6025 -3.57%
2017-12-29 0 19 0.560 0.550 0.560 8,938,000 0.560 0.550 0.560 0.550 0.670 15,004,000 0.5957 -16.42%
2017-11-30 0 22 0.670 0.660 0.670 24,635,860 0.670 0.660 0.670 0.650 0.750 35,530,000 0.6934 1.52%
2017-10-31 0 20 0.660 0.660 0.670 18,891,840 0.660 0.660 0.670 0.660 0.730 27,564,000 0.6854 -8.33%
2017-09-29 0 21 0.720 0.710 0.720 27,562,740 0.720 0.710 0.720 0.660 0.740 39,156,000 0.7039 2.86%
2017-08-31 0 22 0.700 0.690 0.700 42,987,340 0.700 0.690 0.700 0.630 0.770 60,652,000 0.7088 -5.41%
2017-07-31 0 21 0.740 0.720 0.740 26,136,660 0.740 0.720 0.740 0.510 0.780 41,834,000 0.6248 8.82%
2017-06-30 6 22 0.680 0.680 0.690 85,562,300 0.680 0.680 0.690 0.660 0.850 121,894,000 0.7019 -2.86%
2017-05-31 0 20 0.700 0.700 0.720 39,292,580 0.700 0.700 0.720 0.680 0.750 54,656,000 0.7189 -6.67%
2017-04-28 0 17 0.750 0.730 0.750 48,249,140 0.750 0.730 0.750 0.670 0.750 67,594,000 0.7138 2.74%
2017-03-31 0 23 0.730 0.730 0.740 100,894,272 0.730 0.730 0.740 0.710 0.790 134,975,800 0.7475 1.39%
2017-02-28 0 20 0.720 0.710 0.720 12,063,934 0.720 0.710 0.720 0.710 0.780 16,272,293 0.7414 -5.26%
2017-01-27 0 19 0.760 0.760 0.770 10,959,800 0.760 0.760 0.770 0.700 0.780 15,061,000 0.7277 2.70%
2016-12-30 0 20 0.740 0.730 0.750 102,120,379 0.740 0.730 0.750 0.720 0.920 130,229,110 0.7842 -2.63%
2016-11-30 0 22 0.760 0.760 0.770 111,373,980 0.760 0.760 0.770 0.720 0.810 144,790,000 0.7692 -1.30%
2016-10-31 0 19 0.770 0.760 0.770 102,140,870 0.770 0.760 0.770 0.750 0.860 127,592,000 0.8005 0.00%
2016-09-30 0 21 0.770 0.770 0.780 281,308,760 0.770 0.770 0.780 0.730 0.970 332,146,000 0.8469 1.32%
2016-08-31 0 22 0.760 0.750 0.760 85,661,887 0.760 0.750 0.760 0.660 0.760 121,663,334 0.7041 7.04%
2016-07-29 0 20 0.710 0.710 0.720 80,235,920 0.710 0.710 0.720 0.700 0.810 105,270,000 0.7622 -6.58%
2016-06-30 0 21 0.760 0.750 0.760 110,470,832 0.760 0.750 0.760 0.730 0.830 142,716,890 0.7741 0.00%
2016-05-31 0 21 0.760 0.750 0.780 113,983,663 0.760 0.750 0.780 0.750 0.820 144,890,200 0.7867 -8.43%
2016-04-29 0 20 0.830 0.820 0.830 150,175,302 0.830 0.820 0.830 0.690 0.870 194,690,003 0.7714 7.79%
2016-03-31 0 21 0.770 0.770 0.780 129,033,460 0.770 0.770 0.780 0.720 0.900 157,918,000 0.8171 -9.41%
2016-02-29 0 18 0.850 0.850 0.860 99,472,810 0.850 0.850 0.860 0.700 0.910 122,058,316 0.8150 3.66%
2016-01-29 0 20 0.820 0.810 0.820 127,421,445 0.820 0.810 0.820 0.800 1.040 144,924,006 0.8792 -21.90%
2015-12-31 0 22 1.050 1.040 1.060 121,871,600 1.050 1.040 1.060 0.840 1.060 133,181,000 0.9151 9.37%
2015-11-30 2 21 0.960 0.920 0.960 126,461,270 0.960 0.920 0.960 0.910 1.220 124,566,000 1.0152 -6.80%
2015-10-30 0 20 1.030 1.010 1.030 103,607,553 1.030 1.010 1.030 0.800 1.140 105,520,677 0.9819 25.61%
2015-09-30 0 20 0.820 0.820 0.830 22,195,536 0.820 0.820 0.830 0.800 1.090 24,509,500 0.9056 -9.89%
2015-08-31 2 21 0.910 0.880 0.960 23,460,865 0.910 0.880 0.960 0.840 1.250 22,289,900 1.0525 -20.87%
2015-07-31 0 22 1.150 1.150 1.180 164,377,796 1.150 1.150 1.180 0.800 1.280 151,466,000 1.0852 -0.86%
2015-06-30 0 22 1.160 1.150 1.160 579,183,561 1.160 1.150 1.160 0.930 1.540 458,699,900 1.2627 26.09%
2015-05-29 0 19 0.920 0.910 0.930 100,089,610 0.920 0.910 0.930 0.900 1.030 105,058,500 0.9527 -3.16%
2015-04-30 0 19 0.950 0.950 0.960 148,341,360 0.950 0.950 0.960 0.750 1.100 157,376,000 0.9426 20.25%
2015-03-31 0 22 0.790 0.790 0.800 26,411,136 0.790 0.790 0.800 0.710 0.860 34,035,464 0.7760 -9.20%
2015-02-27 0 18 0.870 0.850 0.870 12,499,220 0.870 0.850 0.870 0.840 0.900 14,312,000 0.8733 -1.14%
2015-01-30 0 21 0.880 0.850 0.880 63,423,566 0.880 0.850 0.880 0.800 0.940 72,463,726 0.8752 7.32%
2014-12-31 0 21 0.820 0.800 0.820 34,156,687 0.820 0.800 0.820 0.790 1.080 37,327,491 0.9151 -20.39%
2014-11-28 0 20 1.030 1.020 1.030 78,689,052 1.030 1.020 1.030 1.010 1.160 71,445,600 1.1014 -3.74%
2014-10-31 0 21 1.070 1.060 1.070 172,142,346 1.070 1.060 1.070 0.910 1.090 168,288,898 1.0229 4.90%
2014-09-30 0 21 1.020 1.020 1.030 73,903,448 1.020 1.020 1.030 1.010 1.310 62,362,350 1.1851 -21.54%
2014-08-29 0 21 1.300 1.290 1.300 65,607,783 1.300 1.290 1.300 1.270 1.380 49,830,415 1.3166 -2.26%
2014-07-31 0 22 1.330 1.310 1.320 70,070,718 1.330 1.310 1.320 1.300 1.440 51,703,900 1.3552 -6.99%
2014-06-30 0 20 1.430 1.430 1.440 56,552,106 1.430 1.430 1.440 1.370 1.550 39,060,000 1.4478 2.14%
2014-05-30 0 20 1.400 1.380 1.400 58,882,971 1.400 1.380 1.400 1.260 1.448 43,133,470 1.3651 -2.02%
2014-04-30 0 20 1.460 1.450 1.460 35,939,619 1.429 1.419 1.429 1.351 1.507 25,329,821 1.4189 0.00%
2014-03-31 0 21 1.460 1.450 1.470 79,526,473 1.429 1.419 1.439 1.214 1.537 57,274,652 1.3885 -1.35%
2014-02-28 0 19 1.480 1.470 1.480 42,696,238 1.448 1.439 1.448 1.321 1.537 29,671,705 1.4390 7.25%
2014-01-30 0 21 1.380 1.370 1.380 57,100,891 1.351 1.341 1.351 1.302 1.615 38,555,438 1.4810 -15.85%
2013-12-31 0 20 1.640 1.630 1.640 127,436,732 1.605 1.595 1.605 1.478 1.683 79,398,232 1.6050 -2.96%
2013-11-29 0 21 1.690 1.690 1.700 150,237,927 1.654 1.654 1.664 1.576 1.722 90,765,504 1.6552 1.81%
2013-10-31 0 21 1.660 1.650 1.660 98,032,376 1.625 1.615 1.625 1.478 1.664 61,315,009 1.5988 0.00%
2013-09-30 0 20 1.660 1.650 1.660 116,984,368 1.625 1.615 1.625 1.576 1.742 69,817,257 1.6756 -2.92%
2013-08-30 0 21 1.710 1.710 1.730 98,352,216 1.674 1.674 1.693 1.644 1.791 57,299,182 1.7165 0.59%
2013-07-31 0 22 1.700 1.690 1.700 142,088,611 1.664 1.654 1.664 1.644 1.918 80,104,112 1.7738 -5.56%
2013-06-28 0 19 1.800 1.800 1.810 127,166,646 1.762 1.762 1.771 1.615 1.859 72,279,438 1.7594 -2.17%
2013-05-31 0 21 1.840 1.830 1.840 274,637,695 1.801 1.791 1.801 1.640 1.962 149,416,859 1.8381 6.14%
2013-04-30 0 20 1.790 1.790 1.800 249,077,742 1.697 1.697 1.706 1.554 1.839 147,317,758 1.6908 -6.77%
2013-03-28 0 20 1.920 1.910 1.930 356,510,661 1.820 1.810 1.829 1.772 2.123 183,712,467 1.9406 -14.29%
2013-02-28 0 17 2.240 2.230 2.240 195,949,851 2.123 2.114 2.123 2.000 2.322 91,330,745 2.1455 -1.75%
2013-01-31 0 22 2.280 2.280 2.290 477,361,268 2.161 2.161 2.170 2.142 2.502 203,019,798 2.3513 -6.17%
2012-12-31 0 19 2.430 2.440 2.450 425,426,005 2.303 2.313 2.322 2.047 2.369 191,833,643 2.2177 10.45%
2012-11-30 0 22 2.200 2.190 2.200 737,459,292 2.085 2.076 2.085 1.990 2.284 346,150,894 2.1305 3.29%
2012-10-31 0 20 2.130 2.120 2.130 787,172,668 2.019 2.009 2.019 1.763 2.189 392,983,773 2.0031 11.52%
2012-09-28 0 20 1.910 1.890 1.910 270,561,257 1.810 1.791 1.810 1.744 2.028 145,644,685 1.8577 3.24%
2012-08-31 0 23 1.850 1.860 1.870 205,449,894 1.753 1.763 1.772 1.744 2.114 104,553,356 1.9650 -6.57%
2012-07-31 0 21 1.980 1.960 1.980 330,364,523 1.877 1.858 1.877 1.744 2.123 168,406,107 1.9617 6.45%
2012-06-29 2 21 1.860 1.850 1.860 182,711,300 1.763 1.753 1.763 1.716 1.934 100,834,546 1.8120 -4.62%
2012-05-31 0 22 1.950 1.950 1.960 341,416,002 1.848 1.848 1.858 1.687 2.408 179,113,836 1.9061 -21.45%
2012-04-30 0 18 2.540 2.540 2.550 229,850,560 2.353 2.353 2.362 2.232 2.547 95,761,202 2.4002 0.40%
2012-03-30 0 22 2.530 2.530 2.560 621,115,872 2.344 2.344 2.371 2.297 3.010 228,704,518 2.7158 -17.59%
2012-02-29 0 21 3.070 3.070 3.110 819,250,512 2.844 2.844 2.881 2.112 3.103 311,404,470 2.6308 31.76%
2012-01-31 0 18 2.330 2.310 2.340 340,710,502 2.158 2.140 2.168 1.797 2.242 165,705,395 2.0561 18.27%
2011-12-30 0 20 1.970 1.960 1.970 249,425,630 1.825 1.816 1.825 1.797 2.103 128,209,913 1.9454 -2.96%
2011-11-30 0 22 2.030 2.030 2.040 487,817,114 1.880 1.880 1.890 1.834 2.353 232,399,157 2.0990 -5.58%
2011-10-31 0 20 2.150 2.150 2.160 365,320,715 1.992 1.992 2.001 1.371 2.195 200,215,771 1.8246 18.78%
2011-09-30 0 20 1.810 1.810 1.840 571,066,583 1.677 1.677 1.704 1.389 2.288 286,616,034 1.9924 -23.31%
2011-08-31 0 23 2.360 2.340 2.360 648,256,474 2.186 2.168 2.186 1.519 2.946 315,811,026 2.0527 -21.59%
2011-07-29 0 20 3.010 3.010 3.020 428,031,339 2.788 2.788 2.797 2.686 3.288 144,543,686 2.9613 -7.67%
2011-06-30 0 21 3.260 3.250 3.270 937,983,177 3.020 3.010 3.029 2.445 3.640 322,589,031 2.9077 -13.07%
2011-05-31 0 20 3.750 3.770 3.780 926,437,581 3.474 3.492 3.501 3.168 4.141 252,939,126 3.6627 -9.20%
2011-04-29 0 18 4.130 4.120 4.130 1,512,060,576 3.826 3.816 3.826 3.407 4.206 399,330,985 3.7865 12.28%
2011-03-31 0 23 3.710 3.700 3.710 2,047,176,060 3.407 3.398 3.407 2.461 3.536 719,289,544 2.8461 21.64%
2011-02-28 0 18 3.050 3.060 3.070 2,253,973,630 2.801 2.810 2.819 1.910 3.021 932,070,154 2.4182 45.93%
2011-01-31 0 21 2.090 2.090 2.100 1,524,204,760 1.919 1.919 1.929 1.543 2.048 835,880,852 1.8235 22.94%
2010-12-31 0 13 1.700 1.690 1.700 633,551,550 1.561 1.552 1.561 1.469 1.644 403,060,572 1.5719

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top