LifeTech Scientific Corporation: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08122  2011-11-10  2013-11-05  2013-11-06
HK Main 01302  2013-11-06    
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 1.570 1.560 1.570 1,984,669,054 1.570 1.560 1.570 1.470 2.000 1,134,085,003 1.7500 -18.23%
2025-11-28 0 20 1.920 1.910 1.920 613,826,076 1.920 1.910 1.920 1.780 2.080 325,531,775 1.8856 -4.48%
2025-10-31 0 20 2.010 2.010 2.020 1,229,004,610 2.010 2.010 2.020 1.880 2.440 576,983,256 2.1301 6.91%
2025-09-30 0 22 1.880 1.880 1.890 1,197,954,016 1.880 1.880 1.890 1.740 2.070 635,108,000 1.8862 -3.59%
2025-08-29 0 21 1.950 1.950 1.960 1,943,168,420 1.950 1.950 1.960 1.930 2.330 917,553,840 2.1178 -4.41%
2025-07-31 0 22 2.040 2.030 2.040 1,614,034,090 2.040 2.030 2.040 1.700 2.150 852,806,498 1.8926 0.49%
2025-06-30 0 21 2.030 2.020 2.030 1,995,770,161 2.030 2.020 2.030 1.500 2.130 1,063,599,974 1.8764 25.31%
2025-05-30 0 20 1.620 1.620 1.630 687,432,768 1.620 1.620 1.630 1.410 1.710 431,706,000 1.5924 12.50%
2025-04-30 0 19 1.440 1.430 1.440 564,092,127 1.440 1.430 1.440 1.260 1.710 391,892,842 1.4394 -12.20%
2025-03-31 0 21 1.640 1.630 1.640 838,578,827 1.640 1.630 1.640 1.500 1.730 518,166,043 1.6184 0.61%
2025-02-28 0 20 1.630 1.630 1.640 971,532,959 1.630 1.630 1.640 1.240 1.820 620,698,048 1.5652 25.38%
2025-01-28 0 19 1.300 1.290 1.300 334,440,323 1.300 1.290 1.300 1.250 1.400 253,111,781 1.3213 -6.47%
2024-12-31 0 20 1.390 1.380 1.390 802,126,378 1.390 1.380 1.390 1.380 1.630 533,304,124 1.5041 -6.08%
2024-11-29 0 21 1.480 1.480 1.490 964,326,293 1.480 1.480 1.490 1.380 1.730 624,773,338 1.5435 -11.38%
2024-10-31 0 21 1.670 1.670 1.680 1,653,070,254 1.670 1.670 1.680 1.330 2.070 994,874,266 1.6616 -4.02%
2024-09-30 0 19 1.740 1.730 1.740 1,132,948,388 1.740 1.730 1.740 1.240 1.770 776,716,500 1.4586 23.40%
2024-08-30 0 22 1.410 1.410 1.420 671,603,205 1.410 1.410 1.420 1.340 1.630 450,608,265 1.4904 -3.42%
2024-07-31 0 22 1.460 1.460 1.470 210,863,937 1.460 1.460 1.470 1.340 1.540 148,254,306 1.4223 5.04%
2024-06-28 0 19 1.390 1.380 1.390 338,549,649 1.390 1.380 1.390 1.340 1.700 223,603,495 1.5141 -17.75%
2024-05-31 0 21 1.690 1.690 1.700 392,206,915 1.690 1.690 1.700 1.620 2.000 217,770,854 1.8010 -1.74%
2024-04-30 0 20 1.720 1.710 1.720 198,930,096 1.720 1.710 1.720 1.560 1.820 117,654,346 1.6908 -2.27%
2024-03-28 0 20 1.760 1.760 1.770 194,511,584 1.760 1.760 1.770 1.700 2.040 105,815,270 1.8382 -11.56%
2024-02-29 0 19 1.990 1.990 2.000 149,633,726 1.990 1.990 2.000 1.670 2.080 79,844,005 1.8741 16.37%
2024-01-31 0 22 1.710 1.700 1.710 292,892,996 1.710 1.700 1.710 1.680 2.390 147,606,045 1.9843 -27.23%
2023-12-29 0 19 2.350 2.340 2.350 378,293,533 2.350 2.340 2.350 2.130 2.440 167,079,819 2.2641 -2.08%
2023-11-30 0 22 2.400 2.400 2.410 286,507,400 2.400 2.400 2.410 2.310 2.630 117,592,254 2.4364 0.00%
2023-10-31 0 20 2.400 2.390 2.400 179,932,231 2.400 2.390 2.400 2.150 2.480 76,360,607 2.3563 0.00%
2023-09-29 0 19 2.400 2.390 2.400 210,412,251 2.400 2.390 2.400 2.300 2.580 87,042,620 2.4173 -1.64%
2023-08-31 0 23 2.440 2.410 2.440 299,190,962 2.440 2.410 2.440 2.370 2.790 117,203,846 2.5527 -10.29%
2023-07-31 0 20 2.720 2.710 2.720 429,378,381 2.720 2.710 2.720 2.680 3.020 150,351,398 2.8558 1.87%
2023-06-30 0 21 2.670 2.670 2.680 371,804,212 2.670 2.670 2.680 2.250 2.820 148,558,808 2.5027 14.59%
2023-05-31 0 21 2.330 2.320 2.330 231,020,185 2.330 2.320 2.330 2.230 2.780 93,414,206 2.4731 -14.96%
2023-04-28 0 17 2.740 2.730 2.750 294,370,154 2.740 2.730 2.750 2.720 3.270 99,677,183 2.9532 -1.79%
2023-03-31 0 23 2.790 2.790 2.800 246,047,264 2.790 2.790 2.800 2.680 3.050 87,088,000 2.8253 -4.45%
2023-02-28 0 20 2.920 2.920 2.930 408,399,841 2.920 2.920 2.930 2.840 3.450 129,504,671 3.1536 -6.41%
2023-01-31 0 18 3.120 3.120 3.130 519,247,969 3.120 3.120 3.130 2.540 3.230 176,736,781 2.9380 20.93%
2022-12-30 0 20 2.580 2.570 2.590 258,355,715 2.580 2.570 2.590 2.460 2.790 98,867,243 2.6132 2.79%
2022-11-30 0 22 2.510 2.510 2.520 327,785,312 2.510 2.510 2.520 2.300 2.770 127,616,881 2.5685 2.03%
2022-10-31 0 20 2.460 2.440 2.460 306,632,492 2.460 2.440 2.460 2.370 2.910 115,085,109 2.6644 -5.75%
2022-09-30 0 21 2.610 2.600 2.610 241,168,034 2.610 2.600 2.610 2.450 2.900 91,178,655 2.6450 1.56%
2022-08-31 0 23 2.570 2.550 2.570 166,634,496 2.570 2.550 2.570 2.260 2.670 67,729,054 2.4603 -3.75%
2022-07-29 0 20 2.670 2.650 2.670 235,374,300 2.670 2.650 2.670 2.590 3.050 84,480,724 2.7861 -7.61%
2022-06-30 0 21 2.890 2.870 2.890 293,842,396 2.890 2.870 2.890 2.290 2.950 110,914,633 2.6493 19.42%
2022-05-31 0 20 2.420 2.420 2.430 208,946,371 2.420 2.420 2.430 2.010 2.440 94,732,885 2.2056 9.01%
2022-04-29 0 18 2.220 2.220 2.250 439,033,203 2.220 2.220 2.250 2.040 2.790 187,771,724 2.3381 -15.27%
2022-03-31 0 23 2.620 2.620 2.630 625,146,096 2.620 2.620 2.630 2.250 3.120 231,975,823 2.6949 -15.21%
2022-02-28 0 17 3.090 3.080 3.090 248,532,549 3.090 3.080 3.090 3.020 3.410 77,510,463 3.2064 -4.04%
2022-01-31 0 21 3.220 3.210 3.220 603,356,046 3.220 3.210 3.220 3.050 3.730 174,819,324 3.4513 -12.02%
2021-12-31 0 22 3.660 3.650 3.660 524,630,239 3.660 3.650 3.660 3.430 4.270 140,976,991 3.7214 -13.48%
2021-11-30 0 22 4.230 4.220 4.230 1,042,197,284 4.230 4.220 4.230 3.310 4.360 270,744,849 3.8494 16.85%
2021-10-29 0 18 3.620 3.610 3.620 665,608,276 3.620 3.610 3.620 3.460 4.140 173,146,455 3.8442 -11.27%
2021-09-30 0 21 4.080 4.080 4.090 860,806,278 4.080 4.080 4.090 3.750 4.310 211,998,692 4.0604 -2.86%
2021-08-31 0 22 4.200 4.180 4.200 1,549,043,267 4.200 4.180 4.200 3.750 4.550 370,622,276 4.1796 -3.23%
2021-07-30 0 21 4.340 4.330 4.340 4,034,961,196 4.340 4.330 4.340 3.950 5.860 817,785,535 4.9340 -15.73%
2021-06-30 0 21 5.150 5.140 5.150 2,429,675,817 5.150 5.140 5.150 4.450 5.300 491,896,390 4.9394 0.39%
2021-05-31 0 20 5.130 5.120 5.130 2,189,861,851 5.130 5.120 5.130 3.650 5.200 488,648,875 4.4815 22.43%
2021-04-30 0 19 4.190 4.190 4.200 1,259,849,042 4.190 4.190 4.200 3.520 4.530 313,240,274 4.0220 17.37%
2021-03-31 0 23 3.570 3.560 3.570 1,283,625,914 3.570 3.560 3.570 3.180 4.080 363,246,689 3.5338 -8.70%
2021-02-26 0 18 3.910 3.900 3.910 2,206,881,725 3.910 3.900 3.910 3.830 5.270 476,791,848 4.6286 -20.53%
2021-01-29 0 20 4.920 4.900 4.920 4,250,856,389 4.920 4.900 4.920 4.200 5.980 852,465,618 4.9865 10.56%
2020-12-31 0 22 4.450 4.450 4.460 3,908,621,964 4.450 4.450 4.460 3.400 4.540 990,771,962 3.9450 32.05%
2020-11-30 0 21 3.370 3.370 3.390 3,451,311,966 3.370 3.370 3.390 1.900 3.490 1,289,622,001 2.6762 71.07%
2020-10-30 0 18 1.970 1.960 1.970 371,722,114 1.970 1.960 1.970 1.870 2.190 181,594,000 2.0470 1.03%
2020-09-30 0 22 1.950 1.950 1.960 499,470,208 1.950 1.950 1.960 1.900 2.350 237,888,602 2.0996 -16.31%
2020-08-31 0 21 2.330 2.330 2.340 999,020,936 2.330 2.330 2.340 2.100 2.530 424,375,300 2.3541 4.48%
2020-07-31 0 22 2.230 2.220 2.230 2,210,252,204 2.230 2.220 2.230 2.110 2.830 906,543,503 2.4381 -8.61%
2020-06-30 0 21 2.440 2.430 2.440 1,063,822,539 2.440 2.430 2.440 1.660 2.480 521,117,972 2.0414 42.69%
2020-05-29 0 20 1.710 1.710 1.730 490,621,719 1.710 1.710 1.730 1.570 1.950 277,237,220 1.7697 0.00%
2020-04-29 0 19 1.710 1.700 1.710 365,732,504 1.710 1.700 1.710 1.640 1.950 201,674,318 1.8135 -3.39%
2020-03-31 0 22 1.770 1.770 1.780 726,494,524 1.770 1.770 1.780 1.390 2.020 429,434,142 1.6917 15.69%
2020-02-28 0 20 1.530 1.520 1.530 198,941,868 1.530 1.520 1.530 1.320 1.600 135,328,153 1.4701 9.29%
2020-01-31 0 20 1.400 1.380 1.400 146,656,906 1.400 1.380 1.400 1.300 1.650 98,338,929 1.4913 -6.04%
2019-12-31 0 20 1.490 1.480 1.490 153,335,575 1.490 1.480 1.490 1.270 1.520 111,576,404 1.3743 11.19%
2019-11-29 0 21 1.340 1.330 1.340 137,582,786 1.340 1.330 1.340 1.130 1.410 105,118,070 1.3088 0.75%
2019-10-31 0 21 1.330 1.310 1.330 112,548,460 1.330 1.310 1.330 1.290 1.440 82,315,000 1.3673 -3.62%
2019-09-30 0 21 1.380 1.380 1.390 180,371,567 1.380 1.380 1.390 1.380 1.680 116,557,300 1.5475 -4.17%
2019-08-30 0 22 1.440 1.420 1.440 90,595,772 1.440 1.420 1.440 1.300 1.490 65,129,160 1.3910 -2.70%
2019-07-31 0 22 1.480 1.470 1.480 123,267,152 1.480 1.470 1.480 1.330 1.540 86,944,464 1.4178 4.23%
2019-06-28 0 19 1.420 1.420 1.430 141,187,843 1.420 1.420 1.430 1.370 1.690 97,032,124 1.4551 -11.80%
2019-05-31 0 21 1.610 1.590 1.610 138,326,217 1.610 1.590 1.610 1.400 1.700 89,819,407 1.5400 -2.42%
2019-04-30 0 19 1.650 1.650 1.660 178,479,146 1.650 1.650 1.660 1.520 1.740 109,134,088 1.6354 -1.79%
2019-03-29 0 21 1.680 1.670 1.680 301,390,000 1.680 1.670 1.680 1.520 1.830 181,089,000 1.6643 1.20%
2019-02-28 0 17 1.660 1.660 1.670 125,023,780 1.660 1.660 1.670 1.620 1.800 73,953,565 1.6906 -1.78%
2019-01-31 0 22 1.690 1.690 1.700 142,456,070 1.690 1.690 1.700 1.390 1.730 93,271,785 1.5273 12.67%
2018-12-31 0 19 1.500 1.480 1.500 164,478,240 1.500 1.480 1.500 1.390 1.680 113,882,000 1.4443 -6.83%
2018-11-30 0 22 1.610 1.600 1.610 166,966,264 1.610 1.600 1.610 1.580 1.820 97,720,520 1.7086 -5.29%
2018-10-31 0 21 1.700 1.700 1.710 186,297,781 1.700 1.700 1.710 1.660 1.990 104,815,457 1.7774 -11.92%
2018-09-28 0 19 1.930 1.910 1.930 127,709,350 1.930 1.910 1.930 1.760 2.030 67,414,000 1.8944 0.52%
2018-08-31 0 23 1.920 1.910 1.920 376,880,954 1.920 1.910 1.920 1.800 2.300 185,919,750 2.0271 -13.12%
2018-07-31 0 21 2.210 2.210 2.220 405,871,708 2.210 2.210 2.220 2.170 2.620 170,737,400 2.3772 -10.89%
2018-06-29 0 20 2.480 2.460 2.480 628,298,252 2.480 2.460 2.480 2.320 2.970 232,894,200 2.6978 -13.59%
2018-05-31 0 21 2.870 2.860 2.870 1,491,881,569 2.870 2.860 2.870 2.280 3.090 536,890,735 2.7787 19.09%
2018-04-30 0 19 2.410 2.400 2.410 419,323,292 2.410 2.400 2.410 2.160 2.450 181,982,600 2.3042 5.70%
2018-03-29 0 21 2.280 2.270 2.280 900,907,668 2.280 2.270 2.280 1.830 2.490 409,263,800 2.2013 21.93%
2018-02-28 0 18 1.870 1.860 1.870 312,522,693 1.870 1.860 1.870 1.710 2.120 164,198,936 1.9033 -9.66%
2018-01-31 0 22 2.070 2.060 2.070 706,794,516 2.070 2.060 2.070 1.800 2.210 351,732,800 2.0095 10.70%
2017-12-29 0 19 1.870 1.860 1.870 248,331,542 1.870 1.860 1.870 1.700 1.930 136,420,194 1.8203 4.47%
2017-11-30 0 22 1.790 1.790 1.800 209,269,050 1.790 1.790 1.800 1.710 1.940 114,727,432 1.8241 -7.25%
2017-10-31 0 20 1.930 1.930 1.940 297,637,394 1.930 1.930 1.940 1.810 2.030 152,973,000 1.9457 4.89%
2017-09-29 0 21 1.840 1.820 1.840 688,533,967 1.840 1.820 1.840 1.700 2.120 355,634,206 1.9361 6.36%
2017-08-31 0 22 1.730 1.710 1.730 185,060,960 1.730 1.710 1.730 1.650 1.780 107,883,989 1.7154 0.58%
2017-07-31 0 21 1.720 1.720 1.740 171,832,600 1.720 1.720 1.740 1.660 1.870 97,788,000 1.7572 -7.03%
2017-06-30 0 22 1.850 1.850 1.870 183,547,870 1.850 1.850 1.870 1.800 2.030 96,074,200 1.9105 -1.60%
2017-05-31 0 20 1.880 1.880 1.890 130,821,470 1.880 1.880 1.890 1.800 2.030 69,207,000 1.8903 -6.00%
2017-04-28 0 17 2.000 1.990 2.010 143,110,368 2.000 1.990 2.010 1.910 2.060 71,701,600 1.9959 2.04%
2017-03-31 0 23 1.960 1.940 1.960 462,445,532 1.960 1.940 1.960 1.860 2.340 225,969,759 2.0465 -1.01%
2017-02-28 0 20 1.980 1.970 1.980 280,303,300 1.980 1.970 1.980 1.740 2.090 145,753,700 1.9231 11.24%
2017-01-27 0 19 1.780 1.770 1.790 126,631,607 1.780 1.770 1.790 1.750 1.880 70,186,602 1.8042 -4.30%
2016-12-30 0 20 1.860 1.850 1.870 234,102,561 1.860 1.850 1.870 1.820 2.070 121,619,128 1.9249 -6.53%
2016-11-30 0 22 1.990 1.980 2.000 174,433,820 1.990 1.980 2.000 1.690 2.070 93,519,224 1.8652 8.15%
2016-10-31 0 19 1.840 1.830 1.840 172,439,400 1.840 1.830 1.840 1.790 1.990 92,184,830 1.8706 -5.64%
2016-09-30 0 21 1.950 1.920 1.950 227,667,082 1.950 1.920 1.950 1.530 1.990 129,350,000 1.7601 25.81%
2016-08-31 0 22 1.550 1.530 1.560 159,987,230 1.550 1.530 1.560 1.410 1.600 106,680,400 1.4997 7.64%
2016-07-29 0 20 1.440 1.430 1.440 137,544,254 1.440 1.430 1.440 1.360 1.520 96,868,800 1.4199 0.70%
2016-06-30 0 21 1.430 1.430 1.440 186,234,274 1.430 1.430 1.440 1.300 1.540 131,295,700 1.4184 2.14%
2016-05-31 0 21 1.400 1.400 1.410 81,099,440 1.400 1.400 1.410 1.190 1.410 62,930,000 1.2887 6.06%
2016-04-29 0 20 1.320 1.310 1.320 141,039,648 1.320 1.310 1.320 1.230 1.470 105,524,031 1.3366 2.33%
2016-03-31 0 21 1.290 1.280 1.290 87,386,708 1.290 1.280 1.290 1.190 1.370 69,399,533 1.2592 4.88%
2016-02-29 0 18 1.230 1.210 1.230 56,748,240 1.230 1.210 1.230 1.210 1.380 44,354,000 1.2794 -6.11%
2016-01-29 0 20 1.310 1.290 1.310 263,592,901 1.310 1.290 1.310 1.200 1.580 187,878,500 1.4030 -11.49%
2015-12-31 0 22 1.480 1.480 1.490 146,042,504 1.480 1.480 1.490 1.140 1.490 109,251,223 1.3368 6.47%
2015-11-30 0 21 1.390 1.380 1.400 284,641,796 1.390 1.380 1.400 1.380 1.840 181,357,900 1.5695 -6.71%
2015-10-30 0 20 1.490 1.480 1.490 182,571,546 1.490 1.480 1.490 1.060 1.600 139,646,800 1.3074 33.04%
2015-09-30 0 20 1.120 1.110 1.120 87,884,594 1.120 1.110 1.120 0.980 1.230 80,549,474 1.0911 3.70%
2015-08-31 0 21 1.080 1.080 1.090 165,443,431 1.080 1.080 1.090 0.910 1.580 139,910,939 1.1825 -19.40%
2015-07-31 0 22 1.340 1.330 1.340 549,797,850 1.340 1.330 1.340 0.720 2.360 375,450,839 1.4644 -39.64%
2015-06-30 0 22 2.220 2.210 2.240 1,176,792,840 2.220 2.210 2.240 1.930 3.080 482,078,819 2.4411 -9.39%
2015-05-29 0 19 2.450 2.380 2.450 948,814,812 2.450 2.380 2.450 1.350 2.500 518,678,203 1.8293 70.14%
2015-04-30 0 19 1.440 1.430 1.440 240,340,441 1.440 1.430 1.440 1.290 1.530 168,827,165 1.4236 2.86%
2015-03-31 0 22 1.400 1.380 1.400 79,811,965 1.400 1.380 1.400 1.230 1.500 56,449,509 1.4139 14.75%
2015-02-27 0 18 1.220 1.210 1.220 43,221,905 1.220 1.210 1.220 1.200 1.490 33,747,015 1.2808 -18.67%
2015-01-30 0 21 1.500 1.480 1.500 92,924,412 1.500 1.480 1.500 1.224 1.630 64,242,400 1.4465 20.00%
2014-12-31 0 21 10.00 9.910 10.00 94,601,807 1.250 1.239 1.250 1.235 1.413 74,391,888 1.2717 -0.40%
2014-11-28 0 20 10.04 10.04 10.06 51,819,350 1.255 1.255 1.258 1.226 1.430 40,618,400 1.2758 -11.46%
2014-10-31 0 21 11.34 11.10 11.34 31,408,936 1.418 1.388 1.418 1.322 1.513 22,012,528 1.4269 -8.55%
2014-09-30 0 21 12.40 12.38 12.40 224,149,845 1.550 1.548 1.550 1.428 1.563 151,766,000 1.4769 4.55%
2014-08-29 0 21 11.86 11.86 11.90 60,714,520 1.482 1.482 1.487 1.298 1.710 40,336,000 1.5052 -11.76%
2014-07-31 0 22 13.44 13.40 13.56 108,318,585 1.680 1.675 1.695 1.555 1.813 64,562,800 1.6777 -3.03%
2014-06-30 0 20 13.86 13.66 13.86 90,181,402 1.732 1.707 1.732 1.375 1.742 56,679,520 1.5911 20.52%
2014-05-30 0 20 11.50 11.82 - 48,407,702 1.438 1.477 - 1.290 1.500 35,519,520 1.3628 3.23%
2014-04-30 0 20 11.14 11.06 11.16 66,655,220 1.393 1.383 1.395 1.229 1.475 49,984,000 1.3335 10.74%
2014-03-31 0 21 10.06 10.00 10.10 219,970,100 1.258 1.250 1.263 1.163 1.440 170,123,040 1.2930 2.13%
2014-02-28 0 19 9.850 9.810 9.880 155,644,792 1.231 1.226 1.235 0.785 1.260 143,634,856 1.0836 52.01%
2014-01-30 0 21 6.480 6.450 6.480 57,775,320 0.810 0.806 0.810 0.700 0.810 77,694,000 0.7436 8.00%
2013-12-31 0 20 6.000 5.810 6.000 71,545,600 0.750 0.726 0.750 0.712 0.779 95,344,000 0.7504 -2.12%
2013-11-29 0 21 6.130 5.880 6.130 21,285,148 0.766 0.735 0.766 0.750 0.866 25,818,336 0.8244 -7.54%
2013-10-31 0 21 6.630 6.500 6.650 15,759,784 0.829 0.813 0.831 0.735 0.837 19,868,176 0.7932 14.31%
2013-09-30 0 20 5.800 5.800 5.950 9,452,535 0.725 0.725 0.744 0.650 0.743 13,313,472 0.7100 7.41%
2013-08-30 0 21 5.400 5.350 5.490 9,743,200 0.675 0.669 0.686 0.651 0.756 13,632,000 0.7147 -8.47%
2013-07-31 0 22 5.900 5.000 5.900 6,542,500 0.738 0.625 0.738 0.712 0.750 8,848,000 0.7394 1.20%
2013-06-28 0 19 5.830 5.830 5.880 29,647,040 0.729 0.729 0.735 0.669 0.788 39,616,000 0.7484 -5.20%
2013-05-31 0 21 6.150 6.110 6.300 16,190,120 0.769 0.764 0.788 0.720 0.796 20,912,000 0.7742 -2.07%
2013-04-30 0 20 6.280 6.140 6.280 14,095,815 0.785 0.767 0.785 0.750 0.795 18,222,696 0.7735 -0.79%
2013-03-28 0 20 6.330 6.000 6.500 12,643,500 0.791 0.750 0.813 0.772 0.837 15,424,000 0.8197 -4.95%
2013-02-28 0 17 6.660 6.500 6.660 2,102,240 0.832 0.813 0.832 0.785 0.837 2,544,000 0.8264 0.91%
2013-01-31 0 22 6.600 6.600 6.690 16,036,440 0.825 0.825 0.836 0.738 0.840 20,064,000 0.7993 10.00%
2012-12-31 0 19 6.000 5.910 6.000 7,576,999 0.750 0.739 0.750 0.701 0.794 10,011,496 0.7568 -2.76%
2012-11-30 0 22 6.170 5.820 6.280 20,935,960 0.771 0.728 0.785 0.688 0.791 28,080,000 0.7456 3.70%
2012-10-31 1 20 5.950 5.950 6.000 25,314,660 0.744 0.744 0.750 0.585 0.813 35,456,000 0.7140 25.26%
2012-09-28 0 20 4.750 4.660 4.750 14,472,980 0.594 0.582 0.594 0.512 0.606 25,424,000 0.5693 17.00%
2012-08-31 0 23 4.060 4.060 4.100 5,075,140 0.507 0.507 0.512 0.502 0.575 9,632,000 0.5269 -6.24%
2012-07-31 0 21 4.330 4.210 4.330 11,806,220 0.541 0.526 0.541 0.472 0.635 21,904,000 0.5390 -7.08%
2012-06-29 0 21 4.660 4.660 4.800 36,919,280 0.582 0.582 0.600 0.466 0.624 67,360,000 0.5481 33.14%
2012-05-31 0 22 3.500 3.390 3.700 26,167,161 0.438 0.424 0.463 0.385 0.519 57,016,576 0.4589 12.90%
2012-04-30 0 18 3.100 3.070 3.190 15,983,020 0.387 0.384 0.399 0.338 0.436 40,752,000 0.3922 15.67%
2012-03-30 0 22 2.680 2.670 2.710 10,933,960 0.335 0.334 0.339 0.320 0.382 30,128,000 0.3629 -10.96%
2012-02-29 0 21 3.010 2.990 3.010 5,508,700 0.376 0.374 0.376 0.287 0.400 15,216,000 0.3620 28.63%
2012-01-31 0 18 2.340 2.300 2.340 2,936,820 0.292 0.287 0.292 0.259 0.299 10,816,000 0.2715 4.00%
2011-12-30 0 20 2.250 2.150 2.250 3,110,940 0.281 0.269 0.281 0.250 0.286 12,176,000 0.2555 10.29%
2011-11-30 0 15 2.040 2.040 2.050 30,130,420 0.255 0.255 0.256 0.190 0.262 123,568,000 0.2438

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top