MGM China Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02282  2011-06-03    
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 15.58 15.58 15.59 1,390,633,347 15.58 15.58 15.59 15.31 17.12 85,320,157 16.299 -5.69%
2025-11-28 0 20 16.52 16.52 16.53 2,274,844,088 16.52 16.52 16.53 14.92 16.67 143,273,743 15.878 11.02%
2025-10-31 0 20 14.88 14.87 14.88 2,299,097,052 14.88 14.87 14.88 13.59 16.80 156,632,375 14.678 -10.52%
2025-09-30 0 22 16.63 16.61 16.63 2,586,676,457 16.63 16.61 16.63 15.25 16.95 161,576,772 16.009 4.26%
2025-08-29 0 21 15.95 15.95 16.00 3,091,637,372 15.95 15.95 16.00 14.92 17.02 194,619,520 15.886 -1.95%
2025-07-31 0 22 16.60 16.60 16.62 3,872,798,510 16.27 16.27 16.29 13.23 16.33 260,670,529 14.857 28.88%
2025-06-30 0 21 12.88 12.88 12.90 1,758,024,070 12.62 12.62 12.64 10.31 12.64 156,688,888 11.220 15.62%
2025-05-30 0 20 11.14 11.12 11.14 1,496,591,284 10.92 10.90 10.92 9.675 11.13 140,668,626 10.639 13.51%
2025-04-30 0 19 10.04 10.00 10.04 1,039,658,980 9.617 9.579 9.617 8.458 10.48 113,406,076 9.1676 -3.83%
2025-03-31 0 21 10.44 10.42 10.44 1,457,664,278 10.00 9.981 10.00 9.904 11.26 137,741,777 10.583 -3.15%
2025-02-28 0 20 10.78 10.76 10.78 1,860,116,861 10.33 10.31 10.33 9.244 10.61 189,145,340 9.8343 -1.46%
2025-01-28 0 19 10.94 10.90 10.94 1,450,977,357 10.48 10.44 10.48 9.368 10.52 146,052,848 9.9346 10.06%
2024-12-31 0 20 9.940 9.870 9.940 1,254,969,370 9.521 9.454 9.521 8.621 9.924 132,909,742 9.4423 1.84%
2024-11-29 0 21 9.760 9.760 9.770 1,166,311,130 9.349 9.349 9.359 8.860 10.10 124,389,089 9.3763 -3.17%
2024-10-31 0 21 10.08 10.08 10.10 2,753,142,662 9.655 9.655 9.675 9.445 12.93 252,986,065 10.883 -18.71%
2024-09-30 0 19 12.40 12.40 12.42 1,570,072,700 11.88 11.88 11.90 8.889 12.26 149,446,297 10.506 22.26%
2024-08-30 0 22 10.50 10.50 10.54 1,415,458,585 9.715 9.715 9.752 8.975 11.18 140,376,438 10.083 -7.89%
2024-07-31 0 22 11.40 11.38 11.40 1,172,687,341 10.55 10.53 10.55 10.25 12.03 105,445,948 11.121 -6.25%
2024-06-28 0 19 12.16 12.16 12.18 1,434,862,324 11.25 11.25 11.27 11.12 13.61 115,820,864 12.389 -11.04%
2024-05-31 0 21 13.90 13.90 13.92 2,125,189,561 12.65 12.65 12.67 12.05 14.12 160,460,791 13.244 4.67%
2024-04-30 0 20 13.28 13.28 13.30 1,197,017,016 12.08 12.08 12.10 11.56 12.88 98,281,790 12.179 2.30%
2024-03-28 0 20 13.08 13.08 13.10 1,590,591,886 11.81 11.81 11.83 10.20 12.34 142,523,783 11.160 3.32%
2024-02-29 0 19 12.66 12.64 12.66 1,632,455,491 11.43 11.41 11.43 8.615 11.90 151,531,613 10.773 30.38%
2024-01-31 0 22 9.710 9.700 9.710 1,163,953,262 8.768 8.759 8.768 8.308 9.734 126,403,308 9.2082 -2.02%
2023-12-29 0 19 9.910 9.890 9.910 718,181,098 8.949 8.931 8.949 7.531 9.030 85,416,476 8.4080 15.37%
2023-11-30 0 22 8.590 8.580 8.590 1,076,277,888 7.757 7.748 7.757 7.567 9.355 125,332,236 8.5874 -11.53%
2023-10-31 0 20 9.710 9.700 9.710 1,154,415,432 8.768 8.759 8.768 8.281 9.518 128,463,901 8.9863 -5.18%
2023-09-29 0 19 10.24 10.22 10.24 1,126,688,639 9.247 9.229 9.247 8.606 9.680 123,401,512 9.1303 4.07%
2023-08-31 0 23 9.840 9.840 9.870 1,440,311,357 8.886 8.886 8.913 8.290 9.933 158,920,905 9.0631 -4.84%
2023-07-31 0 20 10.34 10.32 10.34 1,192,654,010 9.337 9.319 9.337 8.163 9.897 132,420,882 9.0065 13.13%
2023-06-30 0 21 9.140 9.140 9.160 1,469,997,996 8.254 8.254 8.272 7.269 8.976 178,439,235 8.2381 13.54%
2023-05-31 0 21 8.050 8.050 8.060 2,999,446,441 7.269 7.269 7.278 6.953 10.11 366,129,492 8.1923 -24.48%
2023-04-28 0 17 10.66 10.64 10.66 1,598,701,650 9.626 9.608 9.626 8.759 9.843 170,127,718 9.3971 9.90%
2023-03-31 0 23 9.700 9.680 9.700 1,818,516,634 8.759 8.741 8.759 7.721 9.445 215,540,027 8.4370 1.46%
2023-02-28 0 20 9.560 9.560 9.570 1,751,600,659 8.633 8.633 8.642 8.244 9.500 195,751,676 8.9481 -3.24%
2023-01-31 0 18 9.880 9.870 9.880 2,738,727,071 8.922 8.913 8.922 7.685 10.13 295,929,170 9.2547 14.88%
2022-12-30 0 20 8.600 8.600 8.610 3,587,237,891 7.766 7.766 7.775 4.930 8.217 502,341,280 7.1410 64.12%
2022-11-30 0 22 5.240 5.230 5.240 808,734,273 4.732 4.723 4.732 2.844 4.768 196,944,898 4.1064 65.82%
2022-10-31 0 20 3.160 3.150 3.160 390,808,365 2.854 2.844 2.854 2.718 4.163 118,922,622 3.2862 -27.19%
2022-09-30 0 21 4.340 4.340 4.370 340,953,965 3.919 3.919 3.946 3.440 4.235 88,411,064 3.8565 6.63%
2022-08-31 0 23 4.070 4.050 4.070 172,190,126 3.675 3.657 3.675 3.477 3.820 47,199,426 3.6481 -3.33%
2022-07-29 0 20 4.210 4.200 4.210 214,495,668 3.802 3.793 3.802 3.594 4.064 56,697,074 3.7832 -5.39%
2022-06-30 0 21 4.450 4.450 4.480 374,564,946 4.018 4.018 4.045 3.359 4.226 98,657,496 3.7966 12.37%
2022-05-31 0 20 3.960 3.960 3.970 251,284,115 3.576 3.576 3.585 3.242 4.244 69,454,994 3.6179 -12.78%
2022-04-29 0 18 4.540 4.520 4.540 257,274,368 4.100 4.082 4.100 3.775 4.533 62,710,482 4.1026 -9.02%
2022-03-31 0 23 4.990 4.980 4.990 733,625,240 4.506 4.497 4.506 3.224 4.660 178,492,227 4.1101 -0.60%
2022-02-28 0 17 5.020 5.010 5.020 693,573,139 4.533 4.524 4.533 4.425 5.400 138,554,775 5.0058 -2.52%
2022-01-31 0 21 5.150 5.150 5.190 949,972,546 4.650 4.650 4.687 3.973 5.093 207,946,688 4.5683 8.88%
2021-12-31 0 22 4.730 4.730 4.740 1,173,972,590 4.271 4.271 4.280 3.711 4.741 277,988,920 4.2231 -4.83%
2021-11-30 0 22 4.970 4.970 4.980 1,230,325,466 4.488 4.488 4.497 4.488 5.797 248,659,028 4.9478 -13.26%
2021-10-29 0 18 5.730 5.730 5.740 696,415,128 5.174 5.174 5.183 4.371 5.328 141,155,146 4.9337 18.39%
2021-09-30 0 21 4.840 4.840 4.850 1,765,791,040 4.371 4.371 4.380 4.343 7.685 321,974,677 5.4843 -37.87%
2021-08-31 0 22 7.790 7.780 7.790 746,037,988 7.034 7.025 7.034 6.592 8.579 102,857,967 7.2531 -17.13%
2021-07-30 0 21 9.400 9.380 9.400 856,682,976 8.488 8.470 8.488 8.001 10.62 93,720,428 9.1408 -20.07%
2021-06-30 0 21 11.76 11.76 11.78 809,797,065 10.62 10.62 10.64 10.51 11.79 76,025,798 10.652 -4.70%
2021-05-31 0 20 12.34 12.32 12.34 543,532,533 11.14 11.13 11.14 9.843 11.63 50,812,466 10.697 -3.74%
2021-04-30 0 19 12.82 12.80 12.82 750,807,185 11.58 11.56 11.58 10.93 12.70 64,918,423 11.565 -7.10%
2021-03-31 0 23 13.80 13.80 13.82 1,295,792,708 12.46 12.46 12.48 9.843 13.20 105,179,985 12.320 -0.29%
2021-02-26 0 18 13.84 13.74 13.84 1,942,460,431 12.50 12.41 12.50 10.37 13.02 163,255,218 11.898 18.09%
2021-01-29 0 20 11.72 11.68 11.72 1,317,301,044 10.58 10.55 10.58 9.825 12.17 120,616,639 10.921 -12.01%
2020-12-31 0 22 13.32 13.30 13.32 1,108,460,392 12.03 12.01 12.03 9.915 12.55 101,579,288 10.912 17.67%
2020-11-30 0 21 11.32 11.20 11.32 1,542,465,334 10.22 10.11 10.22 8.461 10.66 155,306,001 9.9318 10.76%
2020-10-30 0 18 10.22 10.20 10.22 752,922,656 9.229 9.211 9.229 8.091 9.265 87,058,650 8.6485 6.35%
2020-09-30 0 22 9.610 9.590 9.610 1,101,753,489 8.678 8.660 8.678 8.335 10.19 118,666,732 9.2844 -14.80%
2020-08-31 0 21 11.28 11.24 11.28 1,398,691,832 10.19 10.15 10.19 8.416 10.22 148,946,237 9.3906 16.89%
2020-07-31 0 22 9.650 9.650 9.660 1,480,377,498 8.714 8.714 8.723 8.028 9.409 169,178,390 8.7504 -3.50%
2020-06-30 0 21 10.00 9.950 10.00 1,811,103,212 9.030 8.985 9.030 8.253 9.753 200,795,994 9.0196 10.13%
2020-05-29 0 20 9.160 9.160 9.170 1,459,978,891 8.199 8.199 8.208 7.573 9.166 176,449,544 8.2742 -5.57%
2020-04-29 0 19 9.700 9.690 9.700 1,699,314,148 8.683 8.674 8.683 6.516 8.835 216,239,274 7.8585 22.32%
2020-03-31 0 22 7.930 7.930 7.940 3,066,103,964 7.098 7.098 7.107 6.427 9.488 396,286,875 7.7371 -24.48%
2020-02-28 0 20 10.50 10.48 10.50 1,768,656,474 9.399 9.381 9.399 9.166 10.78 175,779,035 10.062 -4.72%
2020-01-31 0 20 11.02 11.00 11.02 2,662,947,807 9.864 9.846 9.864 9.596 13.25 231,054,203 11.525 -13.36%
2019-12-31 0 20 12.72 12.70 12.72 1,458,762,505 11.39 11.37 11.39 10.31 11.82 131,256,732 11.114 9.28%
2019-11-29 0 21 11.64 11.62 11.64 2,799,832,233 10.42 10.40 10.42 10.24 11.85 258,434,954 10.834 -6.58%
2019-10-31 0 21 12.46 12.44 12.46 1,377,340,442 11.15 11.14 11.15 10.63 11.58 124,229,658 11.087 1.96%
2019-09-30 0 21 12.22 12.22 12.24 1,183,219,163 10.94 10.94 10.96 10.10 11.85 105,948,251 11.168 4.09%
2019-08-30 0 22 11.74 11.70 11.74 1,296,503,790 10.51 10.47 10.51 9.775 11.66 122,702,293 10.566 -8.65%
2019-07-31 0 22 12.96 12.92 12.96 1,608,642,927 11.50 11.47 11.50 11.40 12.96 130,915,920 12.288 -2.41%
2019-06-28 0 19 13.28 13.28 13.30 1,298,035,001 11.79 11.79 11.80 9.870 12.25 119,013,631 10.907 9.75%
2019-05-31 0 21 12.10 12.06 12.10 1,825,737,697 10.74 10.70 10.74 10.60 14.34 148,718,813 12.276 -24.92%
2019-04-30 0 19 16.16 16.16 16.18 2,249,353,676 14.30 14.30 14.32 14.02 15.63 151,699,074 14.828 -1.58%
2019-03-29 0 21 16.42 16.42 16.44 1,764,662,835 14.53 14.53 14.55 12.91 15.07 125,290,950 14.085 -0.48%
2019-02-28 0 17 16.50 16.46 16.50 2,122,650,555 14.60 14.57 14.60 12.68 15.14 153,082,478 13.866 9.42%
2019-01-31 0 22 15.08 15.06 15.08 1,703,165,015 13.35 13.33 13.35 10.62 13.37 143,013,969 11.909 14.76%
2018-12-31 0 19 13.14 13.12 13.14 1,372,445,193 11.63 11.61 11.63 11.17 13.51 111,306,153 12.330 -1.65%
2018-11-30 0 22 13.36 13.36 13.42 1,908,818,673 11.83 11.83 11.88 9.648 11.95 175,089,993 10.902 20.58%
2018-10-31 0 21 11.08 11.06 11.08 1,686,116,639 9.807 9.790 9.807 9.542 11.40 158,321,680 10.650 -10.65%
2018-09-28 0 19 12.40 12.38 12.40 2,476,035,748 10.98 10.96 10.98 9.825 13.45 220,249,385 11.242 -16.22%
2018-08-31 0 23 14.80 14.78 14.80 3,686,127,834 13.10 13.08 13.10 11.93 15.40 273,746,011 13.466 -11.92%
2018-07-31 0 21 16.88 16.86 16.88 3,018,080,020 14.87 14.86 14.87 14.05 16.11 203,565,754 14.826 -7.25%
2018-06-29 0 20 18.20 18.18 18.20 3,230,586,904 16.04 16.02 16.04 15.54 20.44 180,304,469 17.917 -20.18%
2018-05-31 0 21 22.80 22.80 22.85 3,369,894,911 20.09 20.09 20.13 19.26 20.71 168,307,229 20.022 5.52%
2018-04-30 0 19 21.70 21.70 21.75 3,395,759,019 19.04 19.04 19.08 17.46 19.92 183,670,602 18.488 7.16%
2018-03-29 0 21 20.25 20.20 20.25 4,053,722,193 17.77 17.72 17.77 17.53 20.66 211,269,301 19.187 -12.15%
2018-02-28 0 18 23.05 23.00 23.05 4,184,869,724 20.22 20.18 20.22 18.42 21.45 209,171,074 20.007 -4.36%
2018-01-31 0 22 24.10 24.05 24.10 5,987,109,292 21.14 21.10 21.14 19.13 22.37 289,484,295 20.682 1.90%
2017-12-29 0 19 23.65 23.60 23.65 4,222,289,427 20.75 20.71 20.75 17.55 21.80 211,555,557 19.958 18.61%
2017-11-30 0 22 19.94 19.90 19.94 3,028,268,931 17.49 17.46 17.49 15.44 17.68 181,428,106 16.691 13.42%
2017-10-31 0 20 17.58 17.54 17.58 2,046,428,647 15.42 15.39 15.42 14.77 16.39 131,223,332 15.595 -6.09%
2017-09-29 0 21 18.72 18.68 18.72 3,539,832,698 16.42 16.39 16.42 13.86 16.76 227,358,242 15.569 19.39%
2017-08-31 0 22 15.68 15.66 15.68 2,181,338,474 13.76 13.74 13.76 13.27 14.39 158,670,627 13.748 2.71%
2017-07-31 0 21 15.38 15.38 15.42 2,184,446,008 13.39 13.39 13.43 13.29 14.89 156,421,384 13.965 -11.41%
2017-06-30 0 22 17.36 17.36 17.38 3,702,829,853 15.12 15.12 15.13 14.02 15.74 252,019,215 14.693 0.35%
2017-05-31 0 20 17.30 17.28 17.30 1,521,735,420 15.07 15.05 15.07 13.82 15.53 103,768,404 14.665 -1.45%
2017-04-28 0 17 17.72 17.72 17.74 2,160,132,281 15.29 15.29 15.30 13.77 15.46 145,207,222 14.876 9.38%
2017-03-31 0 23 16.20 16.16 16.20 1,991,941,021 13.98 13.94 13.98 12.18 14.30 150,938,153 13.197 14.57%
2017-02-28 0 20 14.14 14.12 14.14 2,009,288,324 12.20 12.18 12.20 11.71 13.29 162,455,422 12.368 -6.61%
2017-01-27 0 19 15.14 15.12 15.14 1,640,288,565 13.06 13.04 13.06 12.41 14.13 125,617,505 13.058 -5.85%
2016-12-30 0 20 16.08 16.08 16.10 1,665,228,213 13.87 13.87 13.89 12.44 15.20 122,216,183 13.625 -6.62%
2016-11-30 0 22 17.22 17.22 17.30 2,665,923,109 14.86 14.86 14.92 11.04 15.18 204,154,808 13.058 34.11%
2016-10-31 0 19 12.84 12.84 12.86 952,527,862 11.08 11.08 11.09 10.84 12.25 82,546,560 11.539 -4.61%
2016-09-30 0 21 13.46 13.46 13.48 1,978,871,977 11.61 11.61 11.63 9.748 11.97 178,077,751 11.112 12.73%
2016-08-31 0 22 11.94 11.60 11.94 998,125,604 10.30 10.01 10.30 8.999 10.33 102,012,408 9.7844 7.33%
2016-07-29 0 20 11.24 11.22 11.24 539,409,279 9.597 9.580 9.597 8.436 10.31 57,596,717 9.3653 11.73%
2016-06-30 0 21 10.06 10.04 10.06 587,650,132 8.590 8.572 8.590 8.479 9.734 65,912,884 8.9156 -10.02%
2016-05-31 0 21 11.18 11.20 11.30 827,037,834 9.546 9.563 9.648 8.483 9.651 92,761,875 8.9157 3.45%
2016-04-29 0 20 10.90 11.00 11.10 1,069,053,438 9.228 9.312 9.397 8.787 10.58 110,704,730 9.6568 -8.09%
2016-03-31 0 21 11.86 11.80 11.86 1,510,075,569 10.04 9.990 10.04 7.391 10.12 174,701,746 8.6437 33.26%
2016-02-29 0 18 8.900 8.830 8.910 1,458,041,105 7.534 7.475 7.543 7.196 8.339 190,272,224 7.6629 -4.20%
2016-01-29 0 20 9.290 9.290 9.330 1,647,991,999 7.865 7.865 7.899 6.629 8.305 224,418,158 7.3434 -4.23%
2015-12-31 0 22 9.700 9.690 9.700 732,036,739 8.212 8.203 8.212 7.729 9.041 88,654,817 8.2572 -4.90%
2015-11-30 0 21 10.20 10.18 10.26 963,737,545 8.635 8.618 8.686 8.466 10.40 102,308,565 9.4199 -10.21%
2015-10-30 0 20 11.36 11.36 11.38 1,903,870,431 9.617 9.617 9.634 7.399 10.24 210,831,086 9.0303 26.64%
2015-09-30 0 20 8.970 8.960 9.000 1,144,475,947 7.594 7.585 7.619 7.391 11.04 122,571,911 9.3372 -30.03%
2015-08-31 0 21 12.82 12.80 12.90 1,974,986,899 10.85 10.84 10.92 10.16 14.77 157,367,269 12.550 -21.35%
2015-07-31 0 22 16.46 16.44 16.46 3,419,464,759 13.80 13.78 13.80 11.52 14.94 257,635,934 13.272 29.81%
2015-06-30 0 22 12.68 12.68 12.70 1,567,615,833 10.63 10.63 10.65 10.58 12.37 136,024,065 11.525 -10.07%
2015-05-29 0 19 14.10 14.06 14.10 1,870,754,917 11.82 11.79 11.82 11.79 12.84 150,675,267 12.416 -2.50%
2015-04-30 0 19 14.70 14.64 14.76 2,150,294,396 12.12 12.07 12.17 11.61 14.60 170,403,510 12.619 0.68%
2015-03-31 0 22 14.60 14.60 14.66 2,331,271,852 12.04 12.04 12.09 11.43 14.87 182,650,940 12.764 -14.95%
2015-02-27 0 18 17.96 17.96 17.98 2,140,129,120 14.16 14.16 14.17 13.78 15.48 146,384,147 14.620 -5.07%
2015-01-30 0 21 18.92 18.86 18.98 2,460,537,245 14.91 14.87 14.96 13.48 15.61 168,634,251 14.591 -4.06%
2014-12-31 0 21 19.72 19.72 19.84 2,528,956,439 15.55 15.55 15.64 14.54 18.49 155,870,318 16.225 -15.91%
2014-11-28 0 20 23.45 23.45 23.50 2,409,090,017 18.49 18.49 18.53 17.70 20.18 128,185,899 18.794 -5.82%
2014-10-31 0 21 24.90 24.90 25.00 2,519,078,689 19.63 19.63 19.71 17.07 19.87 138,318,000 18.212 11.41%
2014-09-30 0 21 22.35 22.40 22.45 3,362,886,585 17.62 17.66 17.70 17.03 20.22 184,008,480 18.276 -12.87%
2014-08-29 0 21 25.65 25.40 25.75 3,723,504,280 20.22 20.02 20.30 19.46 22.30 180,870,497 20.587 -9.34%
2014-07-31 0 22 28.60 28.50 28.60 3,608,024,598 22.30 22.23 22.30 20.32 22.89 166,688,267 21.645 6.32%
2014-06-30 0 20 26.90 26.85 26.95 3,676,404,718 20.98 20.94 21.02 18.17 21.41 187,012,225 19.659 -0.37%
2014-05-30 0 20 27.00 26.95 27.20 3,253,398,245 21.06 21.02 21.21 18.68 22.24 161,671,105 20.124 1.01%
2014-04-30 0 20 27.00 26.95 27.00 3,320,121,577 20.85 20.81 20.85 20.65 24.01 148,420,071 22.370 -1.28%
2014-03-31 0 21 27.35 27.35 27.45 2,993,546,652 21.12 21.12 21.19 20.85 25.40 130,469,676 22.944 -14.76%
2014-02-28 0 19 33.10 33.10 33.15 3,230,240,649 24.77 24.77 24.81 21.22 25.18 138,410,433 23.338 7.82%
2014-01-30 0 21 30.70 30.65 30.70 4,242,354,743 22.98 22.94 22.98 21.55 27.05 170,940,530 24.818 -7.25%
2013-12-31 0 20 33.10 32.95 33.15 3,090,090,906 24.77 24.66 24.81 20.62 24.92 137,143,819 22.532 19.93%
2013-11-29 0 21 27.60 27.50 27.60 1,530,560,376 20.66 20.58 20.66 19.61 21.33 75,273,337 20.333 3.37%
2013-10-31 0 21 26.70 26.65 26.80 2,837,740,452 19.98 19.94 20.06 19.16 22.45 136,914,044 20.726 3.69%
2013-09-30 0 20 25.75 25.70 25.85 2,612,873,683 19.27 19.23 19.35 17.21 19.46 144,753,942 18.050 11.23%
2013-08-30 0 21 23.15 23.20 23.25 1,631,640,198 17.33 17.36 17.40 16.11 17.52 97,118,349 16.801 4.64%
2013-07-31 0 22 22.35 22.25 22.50 1,406,172,674 16.56 16.48 16.67 14.73 16.67 89,522,079 15.708 7.97%
2013-06-28 0 19 20.70 20.70 20.85 2,071,546,311 15.33 15.33 15.45 13.33 16.00 140,654,369 14.728 -0.24%
2013-05-31 0 21 20.75 20.60 20.85 2,363,052,672 15.37 15.26 15.45 13.19 15.45 163,220,485 14.478 13.39%
2013-04-30 0 20 18.30 18.20 18.30 1,826,473,694 13.56 13.48 13.56 11.70 13.59 142,981,343 12.774 10.24%
2013-03-28 0 20 16.60 16.54 16.70 2,905,707,700 12.30 12.25 12.37 11.90 13.67 228,814,201 12.699 -6.47%
2013-02-28 0 17 18.74 18.78 18.80 2,701,232,569 13.15 13.18 13.19 11.45 13.40 217,132,125 12.441 2.07%
2013-01-31 0 22 18.36 18.32 18.44 2,965,458,087 12.88 12.85 12.94 9.879 13.16 256,621,586 11.556 30.96%
2012-12-31 0 19 14.02 13.96 13.98 814,548,667 9.837 9.795 9.809 9.598 10.23 82,687,893 9.8509 -3.31%
2012-11-30 0 22 14.50 14.46 14.50 860,824,558 10.17 10.15 10.17 9.065 10.19 88,552,747 9.7210 3.57%
2012-10-31 0 20 14.00 14.02 14.06 758,190,694 9.823 9.837 9.865 9.149 10.13 78,249,720 9.6894 4.32%
2012-09-28 0 20 13.42 13.36 13.44 533,458,935 9.416 9.374 9.430 8.405 9.528 58,654,924 9.0949 5.01%
2012-08-31 0 23 12.78 12.88 12.90 856,111,808 8.967 9.037 9.051 7.311 9.163 100,949,918 8.4806 18.55%
2012-07-31 0 21 10.78 10.78 10.82 616,814,741 7.563 7.563 7.592 7.044 8.293 81,144,197 7.6015 -8.02%
2012-06-29 0 21 11.72 11.66 11.90 1,047,329,086 8.223 8.181 8.349 7.662 8.742 125,721,161 8.3306 -6.24%
2012-05-31 0 22 12.50 12.42 12.50 2,921,910,309 8.770 8.714 8.770 8.447 10.33 325,312,554 8.9819 -13.07%
2012-04-30 0 18 14.38 14.36 14.40 919,587,932 10.09 10.08 10.10 9.556 10.36 92,269,446 9.9663 1.41%
2012-03-30 0 22 14.18 14.16 14.18 2,924,985,774 9.949 9.935 9.949 8.967 10.15 302,691,195 9.6633 4.88%
2012-02-29 0 21 14.32 14.30 14.38 3,404,199,782 9.486 9.472 9.525 7.459 9.552 397,704,944 8.5596 24.96%
2012-01-31 0 18 11.46 11.36 11.44 1,354,381,247 7.591 7.525 7.578 6.704 8.015 182,648,792 7.4152 12.80%
2011-12-30 0 20 10.16 10.12 10.20 575,971,372 6.730 6.704 6.757 6.617 7.472 82,656,328 6.9683 -3.24%
2011-11-30 0 22 10.50 10.50 10.52 1,360,428,857 6.955 6.955 6.969 6.558 8.413 187,599,982 7.2518 -13.93%
2011-10-31 0 20 12.20 12.20 12.22 2,433,270,091 8.081 8.081 8.095 5.332 8.572 348,675,452 6.9786 18.22%
2011-09-30 0 20 10.32 10.26 10.30 2,612,897,545 6.836 6.796 6.823 6.796 10.39 313,211,896 8.3423 -31.56%
2011-08-31 0 23 15.08 15.04 15.10 5,170,305,183 9.989 9.963 10.00 8.293 12.06 516,260,341 10.015 -13.33%
2011-07-29 0 20 17.40 17.44 17.46 5,163,263,167 11.53 11.55 11.57 9.671 11.91 479,007,131 10.779 21.51%
2011-06-30 0 19 14.32 14.30 14.36 10,411,679,467 9.486 9.472 9.512 8.545 10.77 1,044,686,590 9.9663

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top