China Energy Storage Technology Development Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01143  2011-01-27    
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 0.385 0.385 0.390 2,341,786 0.385 0.385 0.390 0.365 0.435 5,883,800 0.3980 -8.33%
2025-11-28 0 20 0.420 0.420 0.435 8,863,659 0.420 0.420 0.435 0.405 0.530 20,675,400 0.4287 -2.33%
2025-10-31 0 20 0.430 0.410 0.435 7,804,696 0.430 0.410 0.435 0.385 0.530 18,718,639 0.4169 2.38%
2025-09-30 0 22 0.420 0.415 0.420 11,253,671 0.420 0.415 0.420 0.395 0.480 26,950,260 0.4176 -9.68%
2025-08-29 0 21 0.465 0.460 0.465 20,764,494 0.465 0.460 0.465 0.380 0.530 45,915,880 0.4522 12.05%
2025-07-31 0 22 0.415 0.415 0.420 17,180,917 0.415 0.415 0.420 0.370 0.495 40,344,488 0.4259 10.67%
2025-06-30 0 21 0.375 0.375 0.390 12,398,960 0.375 0.375 0.390 0.290 0.500 31,928,491 0.3883 25.00%
2025-05-30 0 20 0.300 0.300 0.310 2,080,796 0.300 0.300 0.310 0.250 0.350 6,954,200 0.2992 3.45%
2025-04-30 0 19 0.290 0.280 0.290 1,072,228 0.290 0.280 0.290 0.270 0.310 3,726,400 0.2877 0.00%
2025-03-31 0 21 0.290 0.285 0.290 3,515,516 0.290 0.285 0.290 0.280 0.335 11,389,120 0.3087 -10.77%
2025-02-28 0 20 0.325 0.320 0.325 4,031,445 0.325 0.320 0.325 0.305 0.355 12,286,600 0.3281 4.84%
2025-01-28 0 19 0.310 0.310 0.315 2,725,330 0.310 0.310 0.315 0.285 0.325 8,931,000 0.3052 -4.62%
2024-12-31 0 20 0.325 0.325 0.335 8,028,350 0.325 0.325 0.335 0.305 0.365 24,223,260 0.3314 1.56%
2024-11-29 0 21 0.320 0.320 0.325 14,940,053 0.320 0.320 0.325 0.300 0.465 39,725,722 0.3761 -22.89%
2024-10-31 0 21 0.415 0.415 0.420 240,334,579 0.415 0.415 0.420 0.255 2.600 184,777,382 1.3007 -79.15%
2024-09-30 0 19 1.990 1.940 1.990 54,546,641 1.990 1.940 1.990 1.770 2.140 28,745,800 1.8976 3.11%
2024-08-30 0 22 1.930 1.900 1.930 11,269,065 1.930 1.900 1.930 1.850 2.280 5,712,050 1.9729 -3.50%
2024-07-31 0 22 2.000 1.980 2.000 13,406,786 2.000 1.980 2.000 1.920 2.360 6,235,040 2.1502 -8.68%
2024-06-28 0 19 2.190 2.110 2.200 38,965,363 2.190 2.110 2.200 2.050 2.480 16,953,580 2.2984 -4.78%
2024-05-31 0 21 2.300 2.230 2.300 48,199,334 2.300 2.230 2.300 1.860 2.500 22,099,140 2.1811 20.42%
2024-04-30 0 20 1.910 1.860 1.910 31,697,973 1.910 1.860 1.910 1.760 1.980 17,024,409 1.8619 -4.02%
2024-03-28 0 20 1.990 1.970 1.990 21,538,478 1.990 1.970 1.990 1.770 1.990 11,330,980 1.9008 4.74%
2024-02-29 0 19 1.900 1.840 1.920 4,734,706 1.900 1.840 1.920 1.820 2.060 2,398,320 1.9742 -2.56%
2024-01-31 0 22 1.950 1.900 1.940 17,884,681 1.950 1.900 1.940 1.800 2.150 8,783,506 2.0362 -4.88%
2023-12-29 0 19 2.050 2.000 2.050 11,188,330 2.050 2.000 2.050 1.940 2.180 5,495,440 2.0359 0.49%
2023-11-30 0 22 2.040 2.000 2.040 18,528,097 2.040 2.000 2.040 1.810 2.110 9,347,560 1.9821 8.51%
2023-10-31 0 20 1.880 1.880 1.890 7,405,700 1.880 1.880 1.890 1.630 1.970 4,135,900 1.7906 10.59%
2023-09-29 0 19 1.700 1.660 1.710 16,708,759 1.700 1.660 1.710 1.260 2.140 9,885,800 1.6902 28.79%
2023-08-31 0 23 1.320 1.300 1.320 42,360,783 1.320 1.300 1.320 0.780 2.100 31,822,584 1.3312 -34.65%
2023-07-31 0 20 2.020 2.020 2.060 5,397,624 2.020 2.020 2.060 1.980 2.380 2,590,160 2.0839 -6.05%
2023-06-30 0 21 2.150 2.140 2.150 43,564,135 2.150 2.140 2.150 2.000 2.750 17,898,348 2.4340 -6.52%
2023-05-31 0 21 2.300 2.280 2.300 22,051,120 2.300 2.280 2.300 1.880 2.420 9,855,274 2.2375 19.79%
2023-04-28 0 17 1.920 1.910 1.920 15,181,886 1.920 1.910 1.920 1.630 2.180 8,063,330 1.8828 -9.00%
2023-03-31 0 23 2.110 2.100 2.150 74,799,741 2.110 2.100 2.150 1.360 2.500 37,152,180 2.0133 45.52%
2023-02-28 0 20 0.145 0.145 0.148 51,199,189 1.450 1.450 1.480 1.010 1.800 33,736,520 1.5176 -1.36%
2023-01-31 0 18 0.147 0.147 0.150 78,228,642 1.470 1.470 1.500 0.550 1.850 58,045,576 1.3477 167.27%
2022-12-30 0 20 0.055 0.052 0.055 2,269,471 0.550 0.520 0.550 0.500 0.570 4,205,100 0.5397 7.84%
2022-11-30 0 22 0.051 0.051 0.052 18,072,724 0.510 0.510 0.520 0.450 0.750 32,941,860 0.5486 -30.14%
2022-10-31 0 20 0.073 0.069 0.073 10,208,161 0.730 0.690 0.730 0.650 0.980 13,026,020 0.7837 -17.98%
2022-09-30 0 21 0.089 0.086 0.089 12,394,603 0.890 0.860 0.890 0.720 1.190 13,025,860 0.9515 -15.24%
2022-08-31 0 23 0.105 0.104 0.105 16,143,988 1.050 1.040 1.050 0.900 1.060 15,694,220 1.0287 3.96%
2022-07-29 0 20 0.101 0.100 0.101 9,584,400 1.010 1.000 1.010 0.980 1.100 9,369,855 1.0229 -3.81%
2022-06-30 0 21 0.105 0.104 0.105 14,107,230 1.050 1.040 1.050 0.910 1.260 13,534,200 1.0423 1.94%
2022-05-31 0 20 0.103 0.100 0.103 15,529,202 1.030 1.000 1.030 0.910 1.390 15,079,300 1.0298 3.00%
2022-04-29 0 18 0.100 0.099 0.100 3,836,462 1.000 0.990 1.000 0.970 1.190 3,721,400 1.0309 -6.54%
2022-03-31 0 23 0.107 0.103 0.108 8,019,669 1.070 1.030 1.080 0.970 1.500 6,367,280 1.2595 -27.21%
2022-02-28 0 17 0.147 0.144 0.147 8,679,438 1.470 1.440 1.470 1.410 1.800 5,410,300 1.6042 -3.29%
2022-01-31 0 21 0.152 0.150 0.152 137,957,196 1.520 1.500 1.520 1.230 2.020 83,518,863 1.6518 -22.05%
2021-12-31 0 22 0.195 0.194 0.195 87,885,146 1.950 1.940 1.950 1.610 2.050 47,761,279 1.8401 -2.50%
2021-11-30 0 22 0.200 0.200 0.203 102,375,634 2.000 2.000 2.030 1.980 2.800 43,032,945 2.3790 -15.61%
2021-10-29 0 18 0.237 0.236 0.237 52,716,701 2.370 2.360 2.370 1.980 2.650 23,619,101 2.2320 7.52%
2021-09-30 0 21 0.226 0.222 0.226 61,707,300 2.204 2.165 2.204 1.999 2.585 26,492,229 2.3293 -1.31%
2021-08-31 0 22 0.229 0.226 0.230 16,081,643 2.233 2.204 2.243 2.185 2.536 6,785,216 2.3701 -8.40%
2021-07-30 0 21 0.250 0.250 0.255 203,709,698 2.438 2.438 2.487 2.390 4.340 66,236,735 3.0755 0.00%
2021-06-30 0 21 0.250 0.250 0.255 81,341,480 2.438 2.438 2.487 2.390 3.121 30,563,802 2.6614 -9.09%
2021-05-31 0 20 0.275 0.270 0.275 328,308,946 2.682 2.633 2.682 2.155 16.97 68,717,304 4.7777 -84.20%
2021-04-30 0 19 1.740 1.730 1.740 449,500,546 16.97 16.87 16.97 6.925 19.21 31,951,096 14.068 145.07%
2021-03-31 0 23 0.710 0.710 0.740 170,672,804 6.925 6.925 7.217 4.828 8.875 24,652,003 6.9233 29.09%
2021-02-26 0 18 0.550 0.510 0.530 78,295,239 5.364 4.974 5.169 3.267 5.754 17,164,331 4.5615 61.76%
2021-01-29 0 20 0.340 0.340 0.345 44,936,662 3.316 3.316 3.365 3.267 4.243 12,429,440 3.6153 -9.33%
2020-12-31 0 22 0.375 0.375 0.385 156,905,000 3.657 3.657 3.755 3.219 6.340 32,203,221 4.8723 -14.77%
2020-11-30 0 21 0.440 0.440 0.445 135,798,213 4.291 4.291 4.340 3.316 7.510 27,527,953 4.9331 -4.35%
2020-10-30 0 18 0.460 0.440 0.460 28,180,314 4.486 4.291 4.486 3.219 4.633 6,956,485 4.0509 31.43%
2020-09-30 0 22 0.350 0.335 0.350 122,529,610 3.414 3.267 3.414 2.975 9.656 24,013,137 5.1026 -2.78%
2020-08-31 0 21 0.360 0.360 0.380 64,971,513 3.511 3.511 3.706 3.219 5.852 13,815,750 4.7027 -26.53%
2020-07-31 0 22 0.490 0.480 0.490 86,838,822 4.779 4.681 4.779 2.331 5.169 23,857,555 3.6399 42.03%
2020-06-30 0 21 0.345 0.335 0.345 33,994,177 3.365 3.267 3.365 1.678 4.389 10,901,513 3.1183 76.92%
2020-05-29 0 20 0.195 0.195 0.197 67,097,232 1.902 1.902 1.921 1.853 10.92 11,593,786 5.7873 -76.22%
2020-04-29 0 19 0.041 0.040 0.041 77,309,108 7.998 7.802 7.998 7.217 12.68 7,506,998 10.298 -22.64%
2020-03-31 0 22 0.053 0.053 0.054 115,569,332 10.34 10.34 10.53 7.217 27.11 9,183,083 12.585 8.16%
2020-02-28 0 20 0.049 0.049 0.051 17,281,620 9.558 9.558 9.948 6.632 12.09 1,995,512 8.6602 19.51%
2020-01-31 0 20 0.041 0.040 0.041 21,737,740 7.998 7.802 7.998 6.047 14.63 2,478,579 8.7702 32.26%
2019-12-31 0 20 0.031 0.030 0.031 32,132,592 6.047 5.852 6.047 5.657 16.78 2,857,065 11.247 -56.94%
2019-11-29 0 21 0.072 0.069 0.073 14,188,912 14.04 13.46 14.24 12.68 19.12 923,462 15.365 -12.20%
2019-10-31 0 21 0.082 0.078 0.082 9,550,832 16.00 15.21 16.00 14.82 19.70 523,998 18.227 -12.77%
2019-09-30 0 21 0.094 0.080 0.094 1,071,160 18.34 15.60 18.34 15.60 20.68 60,473 17.713 2.17%
2019-08-30 0 22 0.092 0.088 0.097 480,196 17.95 17.17 18.92 16.00 19.90 27,007 17.781 -8.00%
2019-07-31 0 22 0.100 0.094 0.100 905,508 19.51 18.34 19.51 15.60 21.07 48,128 18.814 8.70%
2019-06-28 0 19 0.092 0.082 0.092 458,640 17.95 16.00 17.95 13.07 18.34 29,939 15.319 15.00%
2019-05-31 0 21 0.080 0.074 0.080 841,703 15.60 14.43 15.60 12.09 18.73 52,692 15.974 -14.89%
2019-04-30 0 19 0.094 0.091 0.094 2,839,620 18.34 17.75 18.34 17.56 24.19 139,053 20.421 -6.00%
2019-03-29 0 21 0.100 0.098 0.100 10,691,708 19.51 19.12 19.51 16.78 28.28 473,532 22.579 11.11%
2019-02-28 0 17 0.090 0.086 0.091 3,209,700 17.56 16.78 17.75 14.24 18.73 192,165 16.703 9.76%
2019-01-31 0 22 0.082 0.079 0.082 3,921,017 16.00 15.41 16.00 11.70 18.14 252,285 15.542 20.59%
2018-12-31 0 19 0.068 0.065 0.069 1,549,132 13.26 12.68 13.46 12.48 18.34 100,481 15.417 -20.00%
2018-11-30 0 22 0.085 0.085 0.086 8,683,014 16.58 16.58 16.78 8.583 19.51 586,276 14.810 73.47%
2018-10-31 0 21 0.049 0.045 0.049 3,307,188 9.558 8.778 9.558 7.802 12.29 351,622 9.4055 -22.22%
2018-09-28 0 19 0.063 0.063 0.064 2,041,516 12.29 12.29 12.48 10.73 16.19 149,573 13.649 -23.17%
2018-08-31 0 23 0.082 0.079 0.082 4,485,212 16.00 15.41 16.00 13.07 23.60 240,929 18.616 -18.81%
2018-07-31 0 21 0.101 0.101 0.110 20,680,664 19.70 19.70 21.46 11.12 34.14 993,521 20.816 -43.26%
2018-06-29 0 20 0.178 0.173 0.178 10,037,580 34.72 33.75 34.72 31.40 45.84 247,491 40.557 -20.89%
2018-05-31 0 21 0.225 0.225 0.233 7,599,979 43.89 43.89 45.45 39.01 46.81 177,617 42.789 -3.43%
2018-04-30 0 19 0.233 0.233 0.239 7,289,956 45.45 45.45 46.62 43.89 50.72 154,423 47.208 -3.32%
2018-03-29 0 21 0.241 0.240 0.243 68,839,891 47.01 46.81 47.40 44.86 69.25 1,207,300 57.020 -22.26%
2018-02-28 0 18 0.310 0.305 0.310 60,627,664 60.47 59.49 60.47 42.72 66.32 1,094,259 55.405 21.57%
2018-01-31 0 22 0.255 0.249 0.255 44,064,772 49.74 48.57 49.74 47.40 56.57 883,069 49.900 -12.07%
2017-12-29 0 19 0.290 0.285 0.290 39,184,580 56.57 55.59 56.57 43.89 59.49 752,480 52.074 0.00%
2017-11-30 0 22 0.290 0.285 0.290 265,575,310 56.57 55.59 56.57 48.18 85.83 3,929,310 67.588 -25.64%
2017-10-31 1 20 0.390 0.385 0.390 835,734,797 76.07 75.10 76.07 29.65 95.58 12,704,494 65.783 156.58%
2017-09-29 0 21 0.152 0.153 0.155 34,915,008 29.65 29.84 30.23 23.21 34.14 1,192,628 29.276 28.81%
2017-08-31 0 22 0.118 0.118 0.123 3,156,524 23.02 23.02 23.99 22.82 26.92 129,415 24.391 -10.61%
2017-07-31 0 21 0.132 0.130 0.132 18,344,972 25.75 25.36 25.75 22.63 31.40 672,238 27.289 14.78%
2017-06-30 0 22 0.115 0.112 0.116 63,884,388 22.43 21.85 22.63 20.48 34.33 2,177,608 29.337 -33.91%
2017-05-31 0 20 0.174 0.173 0.174 318,795,880 33.94 33.75 33.94 17.56 44.08 10,382,785 30.704 79.38%
2017-04-28 0 17 0.097 0.092 0.098 5,313,632 18.92 17.95 19.12 16.97 21.07 275,072 19.317 -6.73%
2017-03-31 0 23 0.104 0.104 0.105 80,481,498 20.29 20.29 20.48 20.09 29.26 3,182,716 25.287 -9.57%
2017-02-28 0 20 0.115 0.114 0.116 6,040,488 22.43 22.24 22.63 21.46 23.41 270,171 22.358 -1.71%
2017-01-27 0 19 0.117 0.114 0.117 5,702,096 22.82 22.24 22.82 21.65 24.38 248,721 22.926 4.46%
2016-12-30 0 20 0.112 0.112 0.115 17,557,064 21.85 21.85 22.43 21.46 27.31 718,808 24.425 -8.94%
2016-11-30 0 22 0.123 0.121 0.125 18,967,192 23.99 23.60 24.38 23.60 28.67 749,588 25.303 -8.21%
2016-10-31 0 19 0.134 0.134 0.135 21,817,568 26.14 26.14 26.33 25.36 29.45 808,113 26.998 -3.60%
2016-09-30 0 21 0.139 0.138 0.140 63,491,188 27.11 26.92 27.31 24.58 31.80 2,255,327 28.152 2.21%
2016-08-31 0 22 0.136 0.135 0.137 409,144,291 26.53 26.33 26.72 20.29 37.45 13,357,864 30.629 24.77%
2016-07-29 0 20 0.109 0.110 0.111 302,969,232 21.26 21.46 21.65 19.90 85.83 10,256,548 29.539 -62.41%
2016-06-30 0 21 0.290 0.285 0.290 66,876,153 56.57 55.59 56.57 53.64 107.3 984,210 67.949 -47.27%
2016-05-31 0 21 0.550 0.550 0.560 60,271,777 107.3 107.3 109.2 101.4 144.3 510,179 118.14 -22.54%
2016-04-29 0 20 0.710 0.720 0.730 103,630,725 138.5 140.4 142.4 109.2 175.6 884,666 117.14 -18.86%
2016-03-31 0 21 8.750 8.580 8.750 147,043,278 170.7 167.4 170.7 147.3 191.0 875,723 167.91 4.17%
2016-02-29 0 18 8.400 8.270 8.400 38,423,300 163.9 161.3 163.9 148.2 195.1 217,367 176.77 -6.67%
2016-01-29 0 20 9.000 8.990 9.090 226,555,350 175.6 175.4 177.3 135.8 200.5 1,245,247 181.94 -9.55%
2015-12-31 0 22 9.950 9.760 9.950 990,845,504 194.1 190.4 194.1 79.00 231.0 6,919,407 143.20 82.23%
2015-11-30 1 21 5.460 5.460 5.500 370,986,145 106.5 106.5 107.3 39.60 108.1 5,632,443 65.866 167.65%
2015-10-30 0 20 2.040 2.030 2.040 71,673,476 39.79 39.60 39.79 39.01 40.57 1,800,190 39.814 2.51%
2015-09-30 0 20 1.990 1.980 2.000 11,987,960 38.82 38.62 39.01 34.53 39.40 317,958 37.703 6.42%
2015-08-31 7 21 1.870 1.800 1.870 89,819,105 36.48 35.11 36.48 33.36 45.06 2,277,065 39.445 -40.73%
2015-07-31 22 22 - - - 0 61.54 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 61.54 - - - - 0 - 0.00%
2015-05-29 5 19 - - - 131,499,075 61.54 - - 45.82 63.68 2,435,202 53.999 19.62%
2015-04-30 3 19 2.650 2.620 2.650 278,042,286 51.45 50.86 51.45 13.01 53.78 9,542,079 29.139 278.57%
2015-03-31 0 22 0.700 0.690 0.720 8,673,560 13.59 13.40 13.98 13.01 15.14 617,188 14.053 1.45%
2015-02-27 0 18 0.690 0.660 0.700 2,981,340 13.40 12.81 13.59 11.84 13.59 232,308 12.834 11.29%
2015-01-30 0 21 0.620 0.610 0.630 3,427,320 12.04 11.84 12.23 11.84 14.75 259,608 13.202 0.00%
2014-12-31 0 21 0.620 0.620 0.640 3,898,000 12.04 12.04 12.42 11.65 13.98 298,034 13.079 -15.07%
2014-11-28 0 20 0.730 0.720 0.730 10,092,240 14.17 13.98 14.17 13.78 15.73 695,997 14.500 2.82%
2014-10-31 0 21 0.710 0.690 0.710 4,778,194 13.78 13.40 13.78 13.01 14.37 351,131 13.608 2.90%
2014-09-30 0 21 0.690 0.690 0.700 12,591,680 13.40 13.40 13.59 12.93 15.34 893,452 14.093 2.13%
2014-08-29 0 21 0.690 0.690 0.700 4,818,960 13.12 13.12 13.31 12.55 13.88 366,029 13.166 -1.43%
2014-07-31 0 22 0.700 0.690 0.710 32,580,380 13.31 13.12 13.50 12.93 16.16 2,243,309 14.523 -5.41%
2014-06-30 0 20 0.740 0.740 0.760 17,987,360 14.07 14.07 14.45 13.69 15.10 1,252,771 14.358 1.85%
2014-05-30 0 20 0.750 0.750 0.760 168,140,020 13.81 13.81 14.00 13.63 21.18 9,663,448 17.400 1.35%
2014-04-30 0 20 0.740 0.720 0.740 24,991,020 13.63 13.26 13.63 11.79 14.73 1,896,459 13.178 12.12%
2014-03-31 0 21 0.660 0.640 0.660 11,637,400 12.15 11.79 12.15 11.42 14.00 927,160 12.552 -13.16%
2014-02-28 0 19 0.760 0.730 0.770 59,156,180 14.00 13.44 14.18 9.576 16.02 4,614,949 12.818 22.58%
2014-01-30 0 21 0.620 0.610 0.620 39,222,120 11.42 11.23 11.42 10.50 16.57 2,937,111 13.354 -25.30%
2013-12-31 0 20 0.830 0.800 0.830 114,352,420 15.28 14.73 15.28 13.07 23.57 6,479,804 17.648 -23.85%
2013-11-29 0 21 1.090 1.090 1.100 395,042,950 20.07 20.07 20.26 6.998 25.41 21,951,552 17.996 172.50%
2013-10-31 0 21 0.400 0.395 0.400 4,562,540 7.366 7.274 7.366 6.998 8.655 597,544 7.6355 3.90%
2013-09-30 0 20 0.385 0.365 0.390 2,360,620 7.090 6.722 7.182 6.552 7.090 350,672 6.7317 11.22%
2013-08-30 0 21 0.360 0.360 0.370 1,223,820 6.375 6.375 6.552 5.666 6.817 199,129 6.1459 4.35%
2013-07-31 0 22 0.345 0.340 0.345 1,468,528 6.109 6.020 6.109 5.755 6.906 241,836 6.0724 -5.48%
2013-06-28 0 19 0.365 0.365 0.370 878,390 6.463 6.463 6.552 6.286 7.348 126,492 6.9442 -10.98%
2013-05-31 0 21 0.430 0.420 0.430 1,358,770 7.260 7.091 7.260 6.500 7.429 195,576 6.9475 8.86%
2013-04-30 0 20 0.395 0.385 0.400 587,270 6.669 6.500 6.753 6.331 6.753 89,318 6.5750 1.28%
2013-03-28 0 20 0.390 0.385 0.390 1,610,220 6.585 6.500 6.585 6.162 6.922 243,196 6.6211 -2.50%
2013-02-28 0 17 0.400 0.380 0.400 654,440 6.753 6.416 6.753 6.331 6.922 101,164 6.4691 0.00%
2013-01-31 0 22 0.400 0.400 0.405 4,158,560 6.753 6.753 6.838 6.500 7.091 616,341 6.7472 -4.76%
2012-12-31 0 19 0.420 0.405 0.420 2,392,040 7.091 6.838 7.091 6.585 8.104 333,343 7.1759 0.00%
2012-11-30 0 22 0.420 0.415 0.420 2,488,150 7.091 7.007 7.091 6.753 7.429 353,126 7.0461 0.00%
2012-10-31 0 20 0.420 0.420 0.430 1,419,440 7.091 7.091 7.260 6.753 7.935 200,788 7.0694 1.20%
2012-09-28 0 20 0.415 0.410 0.430 1,302,170 7.007 6.922 7.260 6.533 7.766 180,644 7.2085 4.63%
2012-08-31 0 23 0.410 0.400 0.415 4,828,540 6.697 6.533 6.778 6.370 8.983 707,772 6.8222 -24.07%
2012-07-31 0 21 0.540 0.540 0.550 3,843,280 8.820 8.820 8.983 8.166 9.800 427,847 8.9828 -5.26%
2012-06-29 1 21 0.570 0.570 0.580 11,718,460 9.310 9.310 9.473 8.656 10.62 1,233,580 9.4996 9.62%
2012-05-31 0 22 0.520 0.510 0.540 5,846,180 8.493 8.330 8.820 8.021 9.255 683,094 8.5584 0.11%
2012-04-30 0 18 0.550 0.550 0.560 3,658,500 8.484 8.484 8.638 7.559 8.793 444,976 8.2218 14.58%
2012-03-30 0 22 0.480 0.470 0.480 1,589,627 7.404 7.250 7.404 7.250 8.793 202,146 7.8637 -14.29%
2012-02-29 0 21 0.560 0.550 0.560 3,875,020 8.638 8.484 8.638 7.327 9.255 464,942 8.3344 16.67%
2012-01-31 0 18 0.480 0.470 0.480 477,550 7.404 7.250 7.404 6.942 7.867 65,735 7.2648 -2.04%
2011-12-30 0 20 0.490 0.475 0.490 6,070,200 7.559 7.327 7.559 7.327 9.101 787,524 7.7080 -9.26%
2011-11-30 0 22 0.540 0.540 0.550 5,052,280 8.330 8.330 8.484 7.559 9.872 596,023 8.4766 0.00%
2011-10-31 0 20 0.540 0.530 0.540 4,060,770 8.330 8.176 8.330 6.633 9.872 526,139 7.7180 10.20%
2011-09-30 0 20 0.490 0.450 0.490 844,760 7.559 6.942 7.559 5.862 10.14 105,968 7.9718 -22.02%
2011-08-31 0 23 0.650 0.620 0.660 9,081,210 9.692 9.245 9.842 8.499 13.12 859,545 10.565 -21.69%
2011-07-29 0 20 0.830 0.840 0.850 5,224,360 12.38 12.53 12.67 12.23 14.61 389,233 13.422 -13.54%
2011-06-30 0 21 0.960 0.960 0.970 19,833,360 14.31 14.31 14.46 11.78 14.91 1,509,183 13.142 -4.00%
2011-05-31 0 20 1.000 0.970 1.000 95,234,900 14.91 14.46 14.91 14.31 19.65 5,439,619 17.508 -2.22%
2011-04-29 0 18 1.040 1.010 1.040 43,368,860 15.25 14.81 15.25 12.90 16.57 2,887,704 15.018 10.64%
2011-03-31 0 23 0.940 0.940 0.950 26,777,000 13.78 13.78 13.93 13.05 17.60 1,779,326 15.049 -18.97%
2011-02-28 0 18 1.160 1.160 1.170 32,549,480 17.01 17.01 17.16 14.96 17.74 1,955,962 16.641 3.57%
2011-01-31 0 3 1.120 1.110 1.130 101,670,680 16.42 16.28 16.57 15.84 18.62 5,752,766 17.673

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top