Lion Rock Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01127  2011-07-25    
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 1.390 1.390 1.420 21,034,785 1.390 1.390 1.420 1.290 1.440 15,136,892 1.3896 6.92%
2025-11-28 0 20 1.300 1.290 1.320 28,951,240 1.300 1.290 1.320 1.280 1.340 22,374,000 1.2940 0.78%
2025-10-31 0 20 1.290 1.280 1.290 23,786,342 1.290 1.280 1.290 1.240 1.330 18,636,034 1.2764 -0.77%
2025-09-30 0 22 1.300 1.290 1.300 15,932,548 1.300 1.290 1.300 1.271 1.400 12,162,501 1.3100 0.72%
2025-08-29 0 21 1.320 1.320 1.340 64,000,398 1.291 1.291 1.310 1.291 1.467 46,462,694 1.3775 -5.71%
2025-07-31 0 22 1.400 1.400 1.410 10,110,074 1.369 1.369 1.379 1.320 1.418 7,443,276 1.3583 1.45%
2025-06-30 0 21 1.380 1.380 1.390 10,440,440 1.349 1.349 1.359 1.330 1.369 7,727,727 1.3510 0.73%
2025-05-30 0 20 1.370 1.360 1.370 7,925,752 1.340 1.330 1.340 1.271 1.369 6,059,905 1.3079 5.38%
2025-04-30 0 19 1.300 1.300 1.310 3,229,974 1.271 1.271 1.281 1.189 1.407 2,563,385 1.2600 -3.39%
2025-03-31 0 21 1.450 1.420 1.480 2,607,142 1.316 1.289 1.343 1.152 1.343 2,145,316 1.2153 13.28%
2025-02-28 0 20 1.280 1.280 1.300 1,938,565 1.162 1.162 1.180 1.134 1.207 1,664,327 1.1648 -3.76%
2025-01-28 0 19 1.330 1.310 1.330 1,782,440 1.207 1.189 1.207 1.143 1.243 1,498,732 1.1893 3.91%
2024-12-31 0 20 1.280 1.260 1.300 1,667,653 1.162 1.143 1.180 1.080 1.216 1,426,341 1.1692 -3.76%
2024-11-29 0 21 1.330 1.320 1.340 2,432,896 1.207 1.198 1.216 1.207 1.279 1,952,318 1.2462 -4.32%
2024-10-31 0 21 1.390 1.390 1.420 3,042,820 1.261 1.261 1.289 1.198 1.298 2,438,084 1.2480 2.21%
2024-09-30 0 19 1.360 1.360 1.370 1,110,859 1.234 1.234 1.243 1.198 1.301 902,352 1.2311 -1.81%
2024-08-30 0 22 1.430 1.450 1.480 2,733,527 1.257 1.274 1.301 1.248 1.406 2,076,567 1.3164 -2.72%
2024-07-31 0 22 1.470 1.470 1.480 1,949,000 1.292 1.292 1.301 1.239 1.292 1,529,222 1.2745 1.38%
2024-06-28 0 19 1.450 1.430 1.450 1,273,116 1.274 1.257 1.274 1.230 1.318 997,499 1.2763 -1.36%
2024-05-31 0 21 1.470 1.470 1.500 7,356,393 1.292 1.292 1.318 1.157 1.345 5,997,891 1.2265 13.30%
2024-04-30 0 20 1.370 1.370 1.390 5,438,272 1.140 1.140 1.157 0.949 1.149 5,216,305 1.0426 20.18%
2024-03-28 0 20 1.140 1.140 1.180 1,810,332 0.949 0.949 0.982 0.882 0.990 1,904,362 0.9506 5.56%
2024-02-29 0 19 1.080 1.070 1.120 990,944 0.899 0.891 0.932 0.857 0.924 1,096,879 0.9034 3.85%
2024-01-31 0 22 1.040 1.040 1.080 3,105,081 0.866 0.866 0.899 0.849 0.932 3,443,673 0.9017 -5.45%
2023-12-29 0 19 1.100 1.100 1.110 7,191,224 0.916 0.916 0.924 0.841 0.941 7,945,985 0.9050 7.84%
2023-11-30 0 22 1.020 1.020 1.050 1,574,601 0.849 0.849 0.874 0.824 0.907 1,835,182 0.8580 -0.97%
2023-10-31 0 20 1.030 1.030 1.050 2,562,517 0.857 0.857 0.874 0.832 0.899 2,988,459 0.8575 -2.83%
2023-09-29 0 19 1.060 1.060 1.080 485,640 0.882 0.882 0.899 0.841 0.916 544,357 0.8921 5.88%
2023-08-31 0 23 1.030 1.030 1.060 2,251,565 0.833 0.833 0.858 0.833 0.987 2,483,475 0.9066 -11.97%
2023-07-31 0 20 1.170 1.170 1.200 1,376,440 0.947 0.947 0.971 0.890 0.995 1,493,240 0.9218 4.46%
2023-06-30 0 21 1.120 1.120 1.160 1,144,360 0.906 0.906 0.938 0.898 0.963 1,226,409 0.9331 -1.75%
2023-05-31 0 21 1.240 1.210 1.240 1,558,443 0.922 0.900 0.922 0.870 0.930 1,727,945 0.9019 3.33%
2023-04-28 0 17 1.200 1.200 1.210 1,737,720 0.892 0.892 0.900 0.863 0.907 1,971,121 0.8816 4.35%
2023-03-31 0 23 1.150 1.150 1.180 2,556,361 0.855 0.855 0.878 0.759 0.855 3,133,679 0.8158 0.88%
2023-02-28 0 20 1.140 1.130 1.150 1,751,503 0.848 0.840 0.855 0.736 0.848 2,294,202 0.7634 12.87%
2023-01-31 0 18 1.010 1.010 1.020 4,675,587 0.751 0.751 0.759 0.684 0.781 6,302,714 0.7418 9.78%
2022-12-30 0 20 0.920 0.900 0.940 1,215,187 0.684 0.669 0.699 0.632 0.684 1,877,047 0.6474 5.75%
2022-11-30 0 22 0.870 0.860 0.880 1,581,360 0.647 0.640 0.654 0.640 0.669 2,409,447 0.6563 -1.14%
2022-10-31 0 20 0.880 0.860 0.880 202,684 0.654 0.640 0.654 0.632 0.684 307,494 0.6591 -3.30%
2022-09-30 0 21 0.910 0.880 0.930 2,877,279 0.677 0.654 0.692 0.648 0.714 4,305,614 0.6683 0.07%
2022-08-31 0 23 0.940 0.910 0.940 1,726,842 0.676 0.655 0.676 0.633 0.698 2,608,596 0.6620 -2.08%
2022-07-29 0 20 0.960 0.940 0.970 191,932 0.691 0.676 0.698 0.669 0.705 280,001 0.6855 -2.04%
2022-06-30 0 21 0.980 0.960 1.000 1,475,155 0.705 0.691 0.719 0.678 0.719 2,124,285 0.6944 2.02%
2022-05-31 0 20 1.020 1.010 1.050 2,370,006 0.691 0.684 0.711 0.671 0.705 3,448,829 0.6872 -2.86%
2022-04-29 0 18 1.050 1.040 1.050 4,136,317 0.711 0.705 0.711 0.644 0.752 5,876,841 0.7038 8.25%
2022-03-31 0 23 0.970 0.950 0.970 1,673,179 0.657 0.644 0.657 0.556 0.657 2,744,390 0.6097 10.23%
2022-02-28 0 17 0.880 0.870 0.920 410,920 0.596 0.589 0.623 0.589 0.623 672,988 0.6106 0.00%
2022-01-31 0 21 0.880 0.880 0.940 792,013 0.596 0.596 0.637 0.569 0.644 1,301,272 0.6086 4.76%
2021-12-31 0 22 0.840 0.840 0.850 1,007,503 0.569 0.569 0.576 0.549 0.589 1,788,720 0.5633 3.70%
2021-11-30 0 22 0.810 0.800 0.810 1,455,784 0.549 0.542 0.549 0.501 0.562 2,740,597 0.5312 8.00%
2021-10-29 0 18 0.750 0.750 0.770 3,262,654 0.508 0.508 0.522 0.508 0.542 6,307,494 0.5173 -2.60%
2021-09-30 0 21 0.770 0.770 0.780 1,773,532 0.522 0.522 0.529 0.508 0.569 3,297,553 0.5378 -6.10%
2021-08-31 0 22 0.850 0.840 0.860 835,540 0.556 0.549 0.562 0.529 0.575 1,524,951 0.5479 3.66%
2021-07-30 0 21 0.820 0.810 0.850 2,211,259 0.536 0.529 0.556 0.523 0.601 4,014,576 0.5508 -2.38%
2021-06-30 0 21 0.840 0.840 0.870 1,592,243 0.549 0.549 0.569 0.529 0.588 2,871,117 0.5546 -4.55%
2021-05-31 0 20 0.880 0.850 0.900 1,824,000 0.575 0.556 0.588 0.549 0.588 3,207,637 0.5686 3.53%
2021-04-30 0 19 0.900 0.890 0.920 1,605,240 0.556 0.549 0.568 0.512 0.580 2,986,980 0.5374 8.43%
2021-03-31 0 23 0.830 0.820 0.860 1,171,424 0.512 0.506 0.531 0.463 0.549 2,344,844 0.4996 7.79%
2021-02-26 0 18 0.770 0.770 0.800 904,023 0.475 0.475 0.494 0.451 0.500 1,893,301 0.4775 5.48%
2021-01-29 0 20 0.730 0.720 0.750 3,550,361 0.451 0.444 0.463 0.432 0.506 7,590,918 0.4677 -8.75%
2020-12-31 0 22 0.800 0.730 0.820 21,447,104 0.494 0.451 0.506 0.438 0.494 47,414,952 0.4523 9.59%
2020-11-30 0 21 0.730 0.730 0.750 1,174,825 0.451 0.451 0.463 0.420 0.463 2,699,718 0.4352 5.80%
2020-10-30 0 18 0.690 0.680 0.700 1,037,396 0.426 0.420 0.432 0.383 0.432 2,469,521 0.4201 6.15%
2020-09-30 0 22 0.650 0.620 0.670 1,857,306 0.401 0.383 0.414 0.370 0.426 4,588,286 0.4048 -5.80%
2020-08-31 0 21 0.690 0.690 0.700 3,198,153 0.426 0.426 0.432 0.420 0.463 7,374,065 0.4337 0.00%
2020-07-31 0 22 0.690 0.690 0.740 2,130,536 0.426 0.426 0.457 0.414 0.475 4,953,300 0.4301 -2.82%
2020-06-30 0 21 0.710 0.710 0.780 1,436,645 0.438 0.438 0.482 0.426 0.506 3,059,807 0.4695 -6.58%
2020-05-29 0 20 0.760 0.750 0.760 2,080,418 0.469 0.463 0.469 0.463 0.556 3,991,853 0.5212 -14.85%
2020-04-29 0 19 0.960 0.930 0.960 3,934,800 0.551 0.534 0.551 0.528 0.551 7,317,191 0.5377 2.13%
2020-03-31 0 22 0.940 0.930 0.940 6,572,715 0.540 0.534 0.540 0.528 0.695 10,593,603 0.6204 -18.97%
2020-02-28 0 20 1.160 1.130 1.160 3,809,960 0.666 0.649 0.666 0.631 0.689 5,791,034 0.6579 0.00%
2020-01-31 0 20 1.160 1.150 1.160 3,333,144 0.666 0.660 0.666 0.660 0.695 4,886,342 0.6821 -3.33%
2019-12-31 0 20 1.200 1.190 1.210 3,023,133 0.689 0.683 0.695 0.672 0.706 4,398,926 0.6872 -1.64%
2019-11-29 0 21 1.220 1.210 1.230 3,563,180 0.700 0.695 0.706 0.683 0.717 5,090,674 0.6999 2.52%
2019-10-31 0 21 1.190 1.180 1.230 3,368,936 0.683 0.677 0.706 0.677 0.712 4,862,413 0.6929 0.85%
2019-09-30 0 21 1.180 1.180 1.200 1,907,504 0.677 0.677 0.689 0.654 0.700 2,826,774 0.6748 -1.54%
2019-08-30 0 22 1.230 1.230 1.290 5,237,306 0.688 0.688 0.721 0.671 0.761 7,413,806 0.7064 -10.22%
2019-07-31 0 22 1.370 1.330 1.370 4,842,701 0.766 0.744 0.766 0.744 0.783 6,359,641 0.7615 0.00%
2019-06-28 0 19 1.370 1.360 1.370 5,218,452 0.766 0.761 0.766 0.755 0.789 6,795,143 0.7680 0.00%
2019-05-31 0 21 1.370 1.370 1.390 8,245,111 0.766 0.766 0.777 0.744 0.805 10,712,214 0.7697 -2.56%
2019-04-30 0 19 1.480 1.460 1.480 7,564,749 0.786 0.776 0.786 0.776 0.850 9,507,982 0.7956 -3.90%
2019-03-29 0 21 1.540 1.500 1.540 2,311,032 0.818 0.797 0.818 0.749 0.824 2,933,125 0.7879 8.45%
2019-02-28 0 17 1.420 1.410 1.420 1,672,160 0.754 0.749 0.754 0.723 0.786 2,207,678 0.7574 1.43%
2019-01-31 0 22 1.400 1.380 1.400 3,982,546 0.744 0.733 0.744 0.696 0.754 5,597,793 0.7114 4.48%
2018-12-31 0 19 1.340 1.340 1.360 1,959,005 0.712 0.712 0.723 0.696 0.733 2,722,491 0.7196 -2.90%
2018-11-30 0 22 1.380 1.360 1.380 876,562 0.733 0.723 0.733 0.717 0.760 1,189,960 0.7366 -1.43%
2018-10-31 0 21 1.400 1.370 1.420 2,960,910 0.744 0.728 0.754 0.691 0.760 4,088,917 0.7241 0.00%
2018-09-28 0 19 1.400 1.400 1.410 1,225,583 0.744 0.744 0.749 0.728 0.776 1,645,662 0.7447 -2.78%
2018-08-31 0 23 1.470 1.470 1.480 4,686,922 0.765 0.765 0.770 0.666 0.807 6,539,712 0.7167 8.09%
2018-07-31 0 21 1.360 1.360 1.380 3,371,826 0.708 0.708 0.718 0.697 0.718 4,736,771 0.7118 -0.73%
2018-06-29 0 20 1.370 1.340 1.370 3,071,985 0.713 0.697 0.713 0.703 0.765 4,269,006 0.7196 -5.52%
2018-05-31 0 21 1.450 1.420 1.450 1,883,208 0.755 0.739 0.755 0.692 0.765 2,604,632 0.7230 6.26%
2018-04-30 0 19 1.430 1.400 1.430 2,379,938 0.710 0.695 0.710 0.670 0.720 3,445,942 0.6906 0.70%
2018-03-29 0 21 1.420 1.390 1.420 5,287,948 0.705 0.690 0.705 0.675 0.770 7,221,417 0.7323 -9.55%
2018-02-28 0 18 1.570 1.570 1.590 7,217,717 0.780 0.780 0.790 0.661 0.785 9,966,695 0.7242 6.80%
2018-01-31 0 22 1.470 1.420 1.470 3,888,984 0.730 0.705 0.730 0.710 0.780 5,158,100 0.7540 -6.37%
2017-12-29 0 19 1.570 1.540 1.570 5,742,678 0.780 0.765 0.780 0.740 0.785 7,544,333 0.7612 2.61%
2017-11-30 0 22 1.530 1.490 1.530 2,486,241 0.760 0.740 0.760 0.715 0.765 3,326,782 0.7473 0.00%
2017-10-31 0 20 1.530 1.510 1.550 2,029,888 0.760 0.750 0.770 0.740 0.785 2,654,829 0.7646 2.68%
2017-09-29 0 21 1.490 1.460 1.490 3,880,800 0.740 0.725 0.740 0.685 0.750 5,298,329 0.7325 -0.65%
2017-08-31 0 22 1.530 1.530 1.550 7,810,507 0.745 0.745 0.755 0.740 0.828 9,905,028 0.7885 -8.38%
2017-07-31 0 21 1.670 1.650 1.670 9,615,314 0.813 0.803 0.813 0.789 0.828 11,852,251 0.8113 -1.76%
2017-06-30 0 22 1.700 1.650 1.730 4,195,979 0.828 0.803 0.842 0.779 0.828 5,213,179 0.8049 4.94%
2017-05-31 0 20 1.620 1.620 1.650 7,475,776 0.789 0.789 0.803 0.730 0.837 9,550,631 0.7828 0.76%
2017-04-28 0 17 1.670 1.650 1.670 3,549,245 0.783 0.773 0.783 0.703 0.787 4,792,338 0.7406 11.33%
2017-03-31 0 23 1.500 1.480 1.500 6,932,455 0.703 0.694 0.703 0.647 0.717 10,331,623 0.6710 9.49%
2017-02-28 0 20 1.370 1.370 1.390 7,067,101 0.642 0.642 0.651 0.619 0.684 10,752,223 0.6573 -5.52%
2017-01-27 0 19 1.450 1.370 1.470 19,771,053 0.680 0.642 0.689 0.623 0.694 30,469,686 0.6489 7.41%
2016-12-30 0 20 1.350 1.320 1.350 7,312,928 0.633 0.619 0.633 0.595 0.633 11,815,653 0.6189 2.27%
2016-11-30 0 22 1.320 1.270 1.320 7,801,311 0.619 0.595 0.619 0.591 0.623 12,823,876 0.6083 3.13%
2016-10-31 0 19 1.280 1.260 1.320 4,862,091 0.600 0.591 0.619 0.595 0.628 7,900,927 0.6154 -4.48%
2016-09-30 0 21 1.340 1.330 1.350 5,749,141 0.628 0.623 0.633 0.574 0.642 9,448,987 0.6084 9.35%
2016-08-31 0 22 1.250 1.240 1.260 12,485,604 0.574 0.570 0.579 0.533 0.643 20,786,618 0.6007 -4.58%
2016-07-29 0 20 1.310 1.310 1.330 7,291,012 0.602 0.602 0.611 0.565 0.625 12,254,331 0.5950 6.50%
2016-06-30 0 21 1.230 1.220 1.250 4,941,546 0.565 0.561 0.574 0.556 0.607 8,617,026 0.5735 -1.60%
2016-05-31 0 21 1.250 1.240 1.260 6,738,693 0.574 0.570 0.579 0.524 0.588 12,163,618 0.5540 4.60%
2016-04-29 0 20 1.240 1.240 1.260 17,685,726 0.549 0.549 0.558 0.469 0.562 34,727,235 0.5093 5.08%
2016-03-31 0 21 1.180 1.170 1.180 6,643,131 0.522 0.518 0.522 0.483 0.549 13,255,841 0.5011 14.56%
2016-02-29 0 18 1.030 1.010 1.060 1,859,573 0.456 0.447 0.469 0.434 0.483 4,174,263 0.4455 7.29%
2016-01-29 0 20 0.960 0.960 0.980 2,412,723 0.425 0.425 0.434 0.425 0.487 5,306,142 0.4547 -11.93%
2015-12-31 0 22 1.090 1.070 1.110 2,708,663 0.483 0.474 0.492 0.474 0.509 5,547,027 0.4883 -5.22%
2015-11-30 0 21 1.150 1.130 1.150 2,377,427 0.509 0.500 0.509 0.483 0.527 4,819,149 0.4933 4.55%
2015-10-30 0 20 1.100 1.090 1.100 3,095,408 0.487 0.483 0.487 0.465 0.522 6,434,235 0.4811 4.76%
2015-09-30 0 20 1.050 1.050 1.070 4,891,488 0.465 0.465 0.474 0.465 0.518 10,066,208 0.4859 -2.37%
2015-08-31 0 21 1.100 1.100 1.120 10,058,071 0.476 0.476 0.485 0.446 0.558 19,941,112 0.5044 -11.29%
2015-07-31 0 22 1.240 1.220 1.240 14,766,106 0.537 0.528 0.537 0.437 0.545 29,766,189 0.4961 -1.59%
2015-06-30 0 22 1.260 1.250 1.260 13,930,682 0.545 0.541 0.545 0.519 0.576 25,238,666 0.5520 -3.08%
2015-05-29 0 19 1.300 1.290 1.300 22,847,989 0.563 0.558 0.563 0.528 0.597 41,175,091 0.5549 2.36%
2015-04-30 0 19 1.270 1.270 1.280 108,823,153 0.550 0.550 0.554 0.448 0.598 202,716,161 0.5368 21.71%
2015-03-31 0 22 1.080 1.080 1.100 4,382,985 0.452 0.452 0.460 0.443 0.468 9,646,145 0.4544 0.93%
2015-02-27 0 18 1.070 1.060 1.080 2,018,874 0.448 0.443 0.452 0.439 0.460 4,494,849 0.4492 -1.83%
2015-01-30 0 21 1.090 1.080 1.090 1,861,542 0.456 0.452 0.456 0.443 0.477 4,101,110 0.4539 -0.91%
2014-12-31 0 21 1.100 1.080 1.100 3,665,262 0.460 0.452 0.460 0.439 0.468 8,052,718 0.4552 0.92%
2014-11-28 0 20 1.090 1.090 1.100 3,030,709 0.456 0.456 0.460 0.435 0.460 6,760,829 0.4483 1.87%
2014-10-31 0 21 1.070 1.070 1.080 5,952,908 0.448 0.448 0.452 0.410 0.452 13,816,442 0.4309 5.94%
2014-09-30 0 21 1.010 1.010 1.020 6,010,545 0.422 0.422 0.427 0.418 0.452 13,821,073 0.4349 -4.72%
2014-08-29 0 21 1.060 1.050 1.060 13,019,035 0.443 0.439 0.443 0.392 0.443 31,184,548 0.4175 8.61%
2014-07-31 0 22 1.000 1.000 1.010 8,558,879 0.408 0.408 0.412 0.384 0.441 21,377,877 0.4004 6.38%
2014-06-30 0 20 0.940 0.940 0.950 10,360,171 0.384 0.384 0.388 0.380 0.400 26,457,976 0.3916 0.00%
2014-05-30 0 20 0.940 0.940 0.960 12,908,357 0.384 0.384 0.392 0.351 0.395 34,396,011 0.3753 -1.01%
2014-04-30 0 20 0.990 0.990 1.000 11,373,640 0.388 0.388 0.392 0.376 0.411 29,574,850 0.3846 -1.00%
2014-03-31 0 21 1.000 1.000 1.010 11,934,991 0.392 0.392 0.395 0.376 0.454 28,648,212 0.4166 -8.26%
2014-02-28 0 19 1.090 1.080 1.110 21,587,768 0.427 0.423 0.435 0.384 0.517 46,548,234 0.4638 9.00%
2014-01-30 0 21 1.000 1.000 1.030 2,816,540 0.392 0.392 0.403 0.364 0.415 7,396,455 0.3808 3.09%
2013-12-31 0 20 0.970 0.960 0.980 4,562,164 0.380 0.376 0.384 0.356 0.392 12,132,942 0.3760 3.19%
2013-11-29 0 21 0.940 0.940 0.950 7,626,842 0.368 0.368 0.372 0.333 0.376 21,354,571 0.3572 13.25%
2013-10-31 0 21 0.830 0.830 0.850 9,676,355 0.325 0.325 0.333 0.305 0.333 30,929,449 0.3129 5.06%
2013-09-30 0 20 0.790 0.780 0.790 5,254,748 0.309 0.305 0.309 0.298 0.321 16,907,579 0.3108 -1.25%
2013-08-30 0 21 0.800 0.790 0.810 20,844,302 0.313 0.309 0.317 0.306 0.451 62,992,792 0.3309 -9.86%
2013-07-31 0 22 0.910 0.740 0.910 1,949,772 0.348 0.283 0.348 0.348 0.374 5,547,513 0.3515 7.06%
2013-06-28 0 19 0.850 0.850 0.900 782,504 0.325 0.325 0.344 0.275 0.325 2,621,699 0.2985 19.72%
2013-05-31 0 21 0.710 0.710 0.750 2,962,130 0.271 0.271 0.286 0.225 0.275 11,895,137 0.2490 14.52%
2013-04-30 0 20 0.620 0.610 0.640 15,420,109 0.237 0.233 0.244 0.236 0.260 61,973,943 0.2488 -14.75%
2013-03-28 0 20 0.800 0.800 0.810 6,012,273 0.278 0.278 0.281 0.250 0.312 22,525,788 0.2669 6.55%
2013-02-28 0 17 0.860 0.830 0.880 9,731,621 0.261 0.252 0.267 0.224 0.261 39,588,996 0.2458 16.22%
2013-01-31 0 22 0.740 0.740 0.750 17,760,003 0.224 0.224 0.227 0.212 0.258 74,792,673 0.2375 2.78%
2012-12-31 0 19 0.720 0.720 0.750 5,469,438 0.218 0.218 0.227 0.149 0.230 28,295,522 0.1933 35.85%
2012-11-30 0 22 0.530 0.510 0.530 613,440 0.161 0.155 0.161 0.142 0.167 4,223,305 0.1453 15.22%
2012-10-31 0 20 0.460 0.455 0.470 8,255,000 0.139 0.138 0.142 0.129 0.142 64,471,388 0.1280 10.84%
2012-09-28 0 20 0.415 0.410 0.420 1,055,135 0.126 0.124 0.127 0.124 0.130 8,293,964 0.1272 -1.19%
2012-08-31 0 23 0.420 0.410 0.435 1,609,000 0.127 0.124 0.132 0.119 0.136 12,418,679 0.1296 4.82%
2012-07-31 0 21 0.420 0.375 0.470 22,760 0.121 0.108 0.136 0.121 0.136 179,840 0.1266 -14.29%
2012-06-29 0 21 0.490 0.425 0.490 570,840 0.142 0.123 0.142 0.139 0.145 4,035,450 0.1415 0.00%
2012-05-31 0 22 0.490 0.450 0.490 135,740 0.142 0.130 0.142 0.133 0.145 982,205 0.1382 1.03%
2012-04-30 0 18 0.485 0.485 0.500 1,002,980 0.140 0.140 0.145 0.136 0.150 7,001,913 0.1432 2.94%
2012-03-30 0 22 0.500 0.500 0.510 4,021,320 0.136 0.136 0.139 0.135 0.153 28,583,594 0.1407 -15.25%
2012-02-29 0 21 0.590 0.580 0.590 3,554,500 0.161 0.158 0.161 0.124 0.163 23,856,363 0.1490 29.67%
2012-01-31 0 18 0.455 0.455 0.500 40,260 0.124 0.124 0.136 0.119 0.128 322,978 0.1247 -12.50%
2011-12-30 0 20 0.520 0.470 0.530 650,740 0.142 0.128 0.144 0.128 0.142 4,741,911 0.1372 13.04%
2011-11-30 0 22 0.460 0.420 0.480 419,447 0.125 0.114 0.131 0.125 0.142 3,192,671 0.1314 -9.80%
2011-10-31 0 20 0.510 0.490 0.510 1,024,624 0.139 0.134 0.139 0.028 0.150 7,413,824 0.1382 2.00%
2011-09-30 0 20 0.500 0.500 0.600 233,440 0.136 0.136 0.163 0.117 0.144 1,732,339 0.1348 -3.85%
2011-08-31 0 23 0.540 0.540 0.580 4,038,332 0.142 0.142 0.152 0.118 0.160 28,962,400 0.1394 -11.48%
2011-07-29 0 5 0.610 0.610 0.620 8,947,109 0.160 0.160 0.163 0.157 0.197 52,459,506 0.1706

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top