YUE YUEN INDUSTRIAL (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00551  1992-07-02    
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
2026-02-12 0 9 17.26 17.17 17.26 644,432,056 17.26 17.17 17.26 16.40 18.40 37,287,053 17.283 -0.69%
2026-01-30 0 21 17.38 17.36 17.38 1,418,336,514 17.38 17.36 17.38 15.39 18.00 84,392,726 16.806 8.83%
2025-12-31 0 21 15.97 15.96 15.97 2,404,375,196 15.97 15.96 15.97 15.70 18.45 142,275,814 16.899 -2.92%
2025-11-28 0 20 16.45 16.45 16.46 1,354,405,169 16.45 16.45 16.46 14.16 16.60 88,331,303 15.333 15.36%
2025-10-31 0 20 14.26 14.23 14.26 1,112,764,415 14.26 14.23 14.26 12.70 14.70 81,745,296 13.613 7.62%
2025-09-30 0 22 13.25 13.25 13.26 1,474,948,168 13.25 13.25 13.26 12.48 13.51 113,296,846 13.018 -0.68%
2025-08-29 0 21 13.75 13.75 13.78 1,510,787,767 13.34 13.34 13.37 11.75 13.87 116,527,602 12.965 11.43%
2025-07-31 0 22 12.34 12.34 12.36 1,676,797,978 11.97 11.97 11.99 11.26 12.73 139,945,330 11.982 2.66%
2025-06-30 0 21 12.02 12.00 12.02 1,434,993,414 11.66 11.64 11.66 10.13 11.82 132,083,180 10.864 10.20%
2025-05-30 0 20 11.82 11.80 11.82 1,169,417,727 10.58 10.57 10.58 9.670 11.16 110,309,120 10.601 6.10%
2025-04-30 0 19 11.14 11.10 11.14 1,475,590,945 9.974 9.939 9.974 8.622 11.44 148,928,124 9.9081 -10.74%
2025-03-31 0 21 12.48 12.46 12.48 2,182,075,144 11.17 11.16 11.17 11.03 14.54 178,142,042 12.249 -21.51%
2025-02-28 0 20 15.90 15.86 15.90 1,015,293,591 14.24 14.20 14.24 13.45 15.92 70,226,631 14.457 -3.75%
2025-01-28 0 19 16.52 16.52 16.56 699,891,415 14.79 14.79 14.83 13.50 15.58 47,980,428 14.587 -5.06%
2024-12-31 0 20 17.40 17.36 17.40 1,313,628,457 15.58 15.54 15.58 15.27 16.47 82,426,668 15.937 0.00%
2024-11-29 0 21 17.40 17.40 17.42 1,489,452,542 15.58 15.58 15.60 13.90 15.65 100,855,744 14.768 6.36%
2024-10-31 0 21 16.36 16.30 16.36 1,190,615,498 14.65 14.59 14.65 12.14 15.65 86,234,468 13.807 10.24%
2024-09-30 0 19 14.84 14.84 14.86 571,858,832 13.29 13.29 13.31 11.39 13.65 46,305,566 12.350 13.03%
2024-08-30 0 22 13.52 13.52 13.58 682,583,854 11.76 11.76 11.81 9.999 11.95 61,976,505 11.014 5.96%
2024-07-31 0 22 12.76 12.76 12.78 864,358,163 11.09 11.09 11.11 10.24 13.30 74,845,303 11.549 -15.50%
2024-06-28 0 19 15.10 15.08 15.10 1,119,976,425 13.13 13.11 13.13 12.16 14.07 86,886,793 12.890 5.15%
2024-05-31 0 21 14.36 14.36 14.38 1,043,521,311 12.49 12.49 12.50 11.22 13.89 83,453,199 12.504 8.07%
2024-04-30 0 20 13.94 13.94 13.98 685,552,378 11.55 11.55 11.59 8.968 12.15 67,127,398 10.213 26.96%
2024-03-28 0 20 10.98 10.96 10.98 819,587,989 9.100 9.084 9.100 6.564 9.913 99,273,800 8.2558 33.74%
2024-02-29 0 19 8.210 8.190 8.210 214,100,789 6.804 6.788 6.804 6.067 7.227 32,346,172 6.6190 11.85%
2024-01-31 0 22 7.340 7.340 7.380 217,856,520 6.083 6.083 6.117 6.083 7.219 32,454,288 6.7127 -15.05%
2023-12-29 0 19 8.640 8.640 8.650 201,853,846 7.161 7.161 7.169 6.987 7.650 27,844,988 7.2492 -3.46%
2023-11-30 0 22 8.950 8.920 8.950 204,296,275 7.418 7.393 7.418 6.887 7.965 27,593,741 7.4037 -2.29%
2023-10-31 0 20 9.160 9.150 9.160 228,719,390 7.592 7.584 7.592 7.045 7.625 31,008,577 7.3760 1.78%
2023-09-29 0 19 9.000 9.000 9.070 136,048,581 7.459 7.459 7.517 7.061 8.415 17,630,481 7.7167 -6.68%
2023-08-31 0 23 9.840 9.810 9.840 156,264,326 7.993 7.969 7.993 7.717 8.952 18,671,713 8.3690 -5.38%
2023-07-31 0 20 10.40 10.40 10.52 138,632,010 8.448 8.448 8.545 8.318 9.244 15,916,229 8.7101 1.56%
2023-06-30 0 21 10.24 10.22 10.24 146,881,425 8.318 8.302 8.318 7.871 8.529 17,780,733 8.2607 6.67%
2023-05-31 0 21 9.600 9.600 9.650 168,947,644 7.798 7.798 7.839 7.725 8.935 20,223,088 8.3542 -12.72%
2023-04-28 0 17 11.78 11.76 11.78 146,930,421 8.935 8.919 8.935 8.009 9.086 17,298,608 8.4938 6.51%
2023-03-31 0 23 11.06 11.06 11.10 233,861,527 8.388 8.388 8.419 7.918 9.071 27,773,063 8.4204 -4.66%
2023-02-28 0 20 11.60 11.60 11.62 186,194,240 8.798 8.798 8.813 8.722 10.10 19,595,399 9.5019 -9.66%
2023-01-31 0 18 12.84 12.80 12.84 206,669,391 9.739 9.708 9.739 8.024 9.951 22,793,290 9.0671 17.15%
2022-12-30 0 20 10.96 10.96 10.98 217,578,217 8.313 8.313 8.328 7.516 8.753 26,830,399 8.1094 12.41%
2022-11-30 0 22 9.750 9.750 9.860 230,553,689 7.395 7.395 7.478 6.060 7.933 32,524,594 7.0886 22.18%
2022-10-31 0 20 7.980 7.980 7.990 142,252,032 6.052 6.052 6.060 5.924 7.812 21,249,618 6.6943 -20.52%
2022-09-30 0 21 10.04 9.990 10.04 137,980,718 7.615 7.577 7.615 7.569 8.753 16,956,033 8.1376 -11.21%
2022-08-31 0 23 11.72 11.70 11.72 163,404,231 8.577 8.562 8.577 7.113 9.323 19,798,810 8.2532 12.26%
2022-07-29 0 20 10.44 10.44 10.50 105,955,626 7.640 7.640 7.684 7.435 8.123 13,754,056 7.7036 2.15%
2022-06-30 0 21 10.22 10.22 10.34 152,324,174 7.479 7.479 7.567 7.479 8.664 18,889,070 8.0641 -8.91%
2022-05-31 0 20 11.42 11.42 11.52 168,640,244 8.211 8.211 8.283 7.348 8.642 21,044,660 8.0134 -1.21%
2022-04-29 0 18 11.56 11.52 11.56 237,453,501 8.311 8.283 8.311 7.621 9.073 28,971,675 8.1961 -8.54%
2022-03-31 0 23 12.64 12.64 12.68 396,981,662 9.088 9.088 9.117 7.506 9.922 44,823,037 8.8566 -4.24%
2022-02-28 0 17 13.20 13.20 13.22 118,884,772 9.490 9.490 9.505 9.347 10.07 12,304,799 9.6617 0.46%
2022-01-31 0 21 13.14 13.14 13.18 267,640,344 9.447 9.447 9.476 8.930 9.836 28,635,467 9.3465 0.77%
2021-12-31 0 22 13.04 13.02 13.04 298,807,722 9.375 9.361 9.375 8.772 10.27 31,432,659 9.5063 -3.55%
2021-11-30 0 22 13.52 13.50 13.52 359,009,564 9.721 9.706 9.721 9.620 12.44 32,060,903 11.198 -18.46%
2021-10-29 0 18 16.58 16.56 16.58 262,827,373 11.92 11.91 11.92 11.10 12.52 22,319,647 11.776 5.34%
2021-09-30 0 21 15.74 15.74 15.78 439,039,974 11.32 11.32 11.35 10.78 12.01 38,292,347 11.465 -0.25%
2021-08-31 0 22 15.78 15.78 15.80 306,249,994 11.35 11.35 11.36 10.45 11.95 27,035,412 11.328 -3.78%
2021-07-30 0 21 16.40 16.34 16.40 428,732,602 11.79 11.75 11.79 10.78 13.92 34,329,708 12.489 -14.49%
2021-06-30 0 21 19.18 19.18 19.24 689,420,589 13.79 13.79 13.83 13.03 15.06 49,503,727 13.927 -3.13%
2021-05-31 0 20 19.80 19.78 19.80 856,222,233 14.24 14.22 14.24 13.27 15.03 59,729,899 14.335 1.54%
2021-04-30 0 19 19.50 19.46 19.50 617,310,320 14.02 13.99 14.02 13.66 14.99 43,440,245 14.211 0.52%
2021-03-31 0 23 19.40 19.40 19.46 1,018,942,954 13.95 13.95 13.99 11.85 15.28 73,565,562 13.851 17.29%
2021-02-26 0 18 16.54 16.52 16.56 400,582,392 11.89 11.88 11.91 11.60 13.52 32,152,239 12.459 -2.25%
2021-01-29 0 20 16.92 16.92 16.94 704,244,349 12.17 12.17 12.18 11.22 13.42 56,678,251 12.425 4.83%
2020-12-31 0 22 16.14 16.14 16.26 584,628,294 11.60 11.60 11.69 11.29 12.68 49,001,719 11.931 1.25%
2020-11-30 0 21 15.94 15.94 15.96 975,734,469 11.46 11.46 11.47 9.131 12.71 87,549,061 11.145 26.31%
2020-10-30 0 18 12.62 12.60 12.62 495,156,088 9.073 9.059 9.073 8.901 10.51 52,167,583 9.4916 0.80%
2020-09-30 0 22 12.52 12.52 12.54 512,071,379 9.002 9.002 9.016 8.541 10.01 56,685,589 9.0335 -6.71%
2020-08-31 0 21 13.42 13.38 13.42 1,437,367,150 9.649 9.620 9.649 8.067 10.11 160,194,385 8.9726 9.11%
2020-07-31 0 22 12.30 12.28 12.30 1,188,783,268 8.843 8.829 8.843 8.354 9.289 134,128,929 8.8630 4.41%
2020-06-30 0 21 11.78 11.78 11.80 1,826,570,558 8.470 8.470 8.484 7.676 9.476 214,582,804 8.5122 12.53%
2020-05-29 0 20 11.10 11.10 11.12 2,560,301,047 7.526 7.526 7.540 7.526 9.208 312,863,766 8.1834 -10.91%
2020-04-29 0 19 12.46 12.46 12.48 1,427,179,249 8.449 8.449 8.462 7.187 9.208 174,412,509 8.1828 4.88%
2020-03-31 0 22 11.88 11.80 11.88 1,569,431,577 8.055 8.001 8.055 6.753 13.20 173,011,514 9.0713 -36.74%
2020-02-28 0 20 18.78 18.78 18.80 712,565,596 12.73 12.73 12.75 12.73 14.75 50,626,462 14.075 -13.26%
2020-01-31 0 20 21.65 21.60 21.65 654,248,018 14.68 14.65 14.68 14.37 16.61 41,499,447 15.765 -5.87%
2019-12-31 0 20 23.00 23.00 23.10 497,778,870 15.60 15.60 15.66 14.75 16.14 32,262,324 15.429 -0.65%
2019-11-29 0 21 23.15 23.10 23.15 894,649,701 15.70 15.66 15.70 14.71 16.44 57,209,138 15.638 4.75%
2019-10-31 0 21 22.10 22.10 22.15 756,600,581 14.99 14.99 15.02 14.00 15.22 52,032,388 14.541 3.03%
2019-09-30 0 21 21.45 21.45 21.50 849,929,971 14.54 14.54 14.58 13.18 15.09 59,115,037 14.378 8.98%
2019-08-30 0 22 20.05 20.00 20.05 811,900,236 13.35 13.31 13.35 13.31 15.41 56,953,562 14.255 -8.66%
2019-07-31 0 22 21.95 21.85 21.95 682,033,113 14.61 14.54 14.61 14.28 15.38 46,100,879 14.794 2.57%
2019-06-28 0 19 21.40 21.35 21.40 920,480,957 14.24 14.21 14.24 13.43 14.61 65,565,555 14.039 2.68%
2019-05-31 0 21 21.95 21.90 21.95 1,560,991,554 13.87 13.84 13.87 13.27 16.56 108,841,420 14.342 -13.41%
2019-04-30 0 19 25.35 25.30 25.35 1,300,390,618 16.02 15.99 16.02 15.64 17.38 78,475,408 16.571 -6.11%
2019-03-29 0 21 27.00 27.00 27.05 1,619,427,637 17.07 17.07 17.10 16.21 17.63 95,391,550 16.977 2.27%
2019-02-28 0 17 26.40 26.35 26.40 948,366,203 16.69 16.65 16.69 15.99 17.54 56,941,626 16.655 -1.49%
2019-01-31 0 22 26.80 26.75 26.80 917,121,290 16.94 16.91 16.94 15.49 17.19 56,963,540 16.100 6.99%
2018-12-31 0 19 25.05 25.00 25.05 1,118,806,457 15.83 15.80 15.83 13.84 15.99 74,490,201 15.020 10.11%
2018-11-30 0 22 22.75 22.75 22.85 987,733,225 14.38 14.38 14.44 13.53 15.26 68,223,624 14.478 6.06%
2018-10-31 0 21 21.45 21.40 21.45 841,651,024 13.56 13.53 13.56 12.64 14.00 63,615,220 13.230 -1.38%
2018-09-28 0 19 21.75 21.65 21.75 1,001,422,932 13.75 13.68 13.75 13.02 14.08 73,905,135 13.550 1.92%
2018-08-31 0 23 21.75 21.75 21.85 2,350,808,448 13.49 13.49 13.55 11.97 14.05 183,885,183 12.784 3.08%
2018-07-31 0 21 21.10 21.05 21.10 1,260,124,029 13.09 13.05 13.09 12.84 14.95 90,726,638 13.889 -4.74%
2018-06-29 0 20 22.15 22.15 22.20 1,878,075,041 13.74 13.74 13.77 13.55 14.71 133,334,363 14.085 -4.34%
2018-05-31 0 21 24.25 24.20 24.25 2,350,213,176 14.36 14.33 14.36 12.64 14.45 174,523,987 13.466 8.50%
2018-04-30 1 19 22.35 22.30 22.35 3,496,757,957 13.23 13.20 13.23 12.64 18.77 238,683,752 14.650 -28.25%
2018-03-29 0 21 31.15 31.15 31.20 1,866,856,533 18.45 18.45 18.47 17.47 20.49 97,816,600 19.085 -7.01%
2018-02-28 0 18 33.50 33.50 33.55 1,711,635,538 19.84 19.84 19.87 18.92 21.41 86,010,490 19.900 -5.10%
2018-01-31 0 22 35.30 35.25 35.30 2,113,011,713 20.90 20.87 20.90 17.71 22.74 104,460,730 20.228 14.98%
2017-12-29 0 19 30.70 30.70 30.85 1,078,398,470 18.18 18.18 18.27 16.34 18.65 62,488,370 17.258 10.04%
2017-11-30 0 22 27.90 27.85 27.90 2,438,939,808 16.52 16.49 16.52 16.22 19.36 139,965,928 17.425 -6.69%
2017-10-31 0 20 29.90 29.85 29.90 1,162,474,046 17.71 17.68 17.71 17.29 18.89 64,384,283 18.055 0.67%
2017-09-29 0 21 29.70 29.70 29.75 1,459,680,717 17.59 17.59 17.62 16.96 18.57 82,565,644 17.679 -1.40%
2017-08-31 0 22 33.90 33.60 33.90 1,232,298,954 17.84 17.68 17.84 16.63 18.36 70,359,753 17.514 5.12%
2017-07-31 0 21 32.25 32.10 32.25 841,391,622 16.97 16.89 16.97 16.44 17.55 49,424,669 17.024 -0.46%
2017-06-30 0 22 32.40 32.15 32.40 847,504,467 17.05 16.92 17.05 16.31 17.05 50,710,869 16.712 4.35%
2017-05-31 0 20 31.05 31.05 31.10 1,562,705,178 16.34 16.34 16.36 15.65 17.31 95,435,269 16.375 4.23%
2017-04-28 0 17 30.75 30.75 30.80 1,272,614,013 15.67 15.67 15.70 15.47 17.08 79,323,692 16.043 0.65%
2017-03-31 0 23 30.55 30.55 30.60 1,609,571,350 15.57 15.57 15.60 14.09 16.08 108,015,386 14.901 5.71%
2017-02-28 0 20 28.90 28.45 28.90 1,032,809,385 14.73 14.50 14.73 13.64 14.73 73,360,843 14.078 1.76%
2017-01-27 0 19 28.40 28.25 28.40 1,327,114,172 14.48 14.40 14.48 13.35 15.14 94,397,905 14.059 0.89%
2016-12-30 0 20 28.15 28.15 28.25 873,411,805 14.35 14.35 14.40 14.02 15.16 59,395,886 14.705 0.72%
2016-11-30 0 22 27.95 27.95 28.10 803,272,064 14.25 14.25 14.32 13.76 15.04 56,251,627 14.280 -5.41%
2016-10-31 0 19 29.55 29.45 29.55 1,086,445,654 15.06 15.01 15.06 14.48 16.49 71,916,573 15.107 -7.66%
2016-09-30 0 21 32.00 31.90 32.00 1,527,353,875 16.31 16.26 16.31 15.88 18.05 91,110,312 16.764 -1.82%
2016-08-31 0 22 33.00 33.00 33.20 1,368,921,748 16.61 16.61 16.71 15.61 17.22 83,885,350 16.319 4.76%
2016-07-29 0 20 31.50 31.30 31.50 1,367,797,656 15.86 15.76 15.86 15.28 16.99 85,287,749 16.037 2.77%
2016-06-30 0 21 30.65 30.65 30.85 1,515,697,639 15.43 15.43 15.53 14.20 16.11 99,513,538 15.231 7.54%
2016-05-31 0 21 29.30 29.15 29.20 852,094,331 14.35 14.27 14.30 13.54 14.57 60,531,576 14.077 3.53%
2016-04-29 0 20 28.30 28.20 28.35 695,373,071 13.86 13.81 13.88 12.81 14.05 52,032,885 13.364 6.19%
2016-03-31 0 21 26.65 26.65 26.70 666,718,834 13.05 13.05 13.07 12.76 14.13 49,521,445 13.463 -3.62%
2016-02-29 0 18 27.65 27.55 27.80 765,418,999 13.54 13.49 13.61 12.27 13.66 59,112,536 12.949 3.36%
2016-01-29 0 20 26.75 26.70 27.00 900,789,561 13.10 13.07 13.22 11.83 13.22 72,199,494 12.476 1.52%
2015-12-31 0 22 26.35 26.30 26.40 794,648,979 12.90 12.88 12.93 12.27 13.83 61,615,107 12.897 -6.39%
2015-11-30 0 21 28.15 27.90 27.95 1,334,209,929 13.78 13.66 13.69 13.05 15.18 96,429,849 13.836 -0.71%
2015-10-30 0 20 28.35 28.25 28.50 959,126,397 13.88 13.83 13.96 13.07 14.15 70,296,750 13.644 -1.05%
2015-09-30 0 20 28.65 28.75 28.80 1,318,038,974 14.03 14.08 14.10 13.05 14.59 96,003,103 13.729 4.76%
2015-08-31 0 21 27.75 27.75 27.85 1,016,857,059 13.39 13.39 13.44 12.09 14.07 77,366,557 13.143 10.12%
2015-07-31 0 22 25.20 25.15 25.25 1,050,384,370 12.16 12.14 12.19 11.73 13.22 85,144,712 12.336 -2.89%
2015-06-30 0 22 25.95 25.85 26.00 1,287,141,544 12.52 12.48 12.55 11.99 13.13 103,032,640 12.493 0.38%
2015-05-29 0 19 26.65 26.70 26.80 846,916,683 12.48 12.50 12.55 12.41 14.51 63,803,916 13.274 -9.66%
2015-04-30 0 19 29.50 29.35 29.60 1,077,581,852 13.81 13.74 13.86 12.55 13.88 81,861,734 13.163 7.66%
2015-03-31 0 22 27.40 27.35 27.55 1,380,725,342 12.83 12.80 12.90 12.71 15.17 99,468,186 13.881 -8.97%
2015-02-27 0 18 30.10 30.05 30.15 1,130,256,206 14.09 14.07 14.11 13.27 14.58 81,272,537 13.907 4.33%
2015-01-30 0 21 28.85 28.80 29.10 1,080,525,500 13.51 13.48 13.62 12.57 13.97 81,335,387 13.285 3.22%
2014-12-31 0 21 27.95 27.90 28.05 802,469,853 13.08 13.06 13.13 12.27 13.83 62,758,192 12.787 0.54%
2014-11-28 0 20 27.80 27.65 27.90 955,680,442 13.01 12.94 13.06 11.82 13.18 76,005,805 12.574 6.92%
2014-10-31 0 21 26.00 26.05 26.10 1,246,172,936 12.17 12.20 12.22 10.84 12.41 109,484,455 11.382 10.40%
2014-09-30 0 21 23.55 23.55 23.70 995,533,933 11.02 11.02 11.10 10.77 11.76 88,002,802 11.313 -0.63%
2014-08-29 0 21 24.05 24.00 24.05 541,928,205 11.09 11.07 11.09 11.05 12.04 47,107,227 11.504 -7.68%
2014-07-31 0 22 26.05 25.85 26.00 679,236,748 12.02 11.93 11.99 11.56 12.55 56,611,662 11.998 0.39%
2014-06-30 0 20 25.95 26.25 26.30 1,071,813,676 11.97 12.11 12.13 10.64 12.34 92,032,393 11.646 11.54%
2014-05-30 0 20 24.00 23.95 24.00 1,281,701,502 10.73 10.71 10.73 9.637 11.16 125,106,175 10.245 0.21%
2014-04-30 0 20 23.95 23.90 24.10 797,053,816 10.71 10.69 10.78 10.46 12.01 71,232,053 11.190 -5.15%
2014-03-31 0 21 25.25 25.20 25.30 834,162,185 11.29 11.27 11.31 10.33 11.54 77,884,859 10.710 6.32%
2014-02-28 0 19 23.75 23.70 23.95 912,546,300 10.62 10.60 10.71 10.20 11.47 86,787,543 10.515 -1.04%
2014-01-30 0 21 24.00 24.00 24.25 935,827,023 10.73 10.73 10.84 10.42 11.58 86,241,304 10.851 -7.34%
2013-12-31 0 20 25.90 25.75 25.90 898,101,105 11.58 11.52 11.58 10.42 11.63 81,880,344 10.968 6.80%
2013-11-29 0 21 24.25 24.10 24.35 1,315,368,059 10.84 10.78 10.89 9.302 11.34 130,636,655 10.069 13.85%
2013-10-31 0 21 21.30 21.20 21.30 745,250,319 9.525 9.481 9.525 9.257 10.06 77,957,480 9.5597 -1.62%
2013-09-30 0 20 21.65 21.50 21.75 880,418,700 9.682 9.615 9.727 9.324 10.69 90,315,256 9.7483 -7.93%
2013-08-30 0 21 23.90 23.75 23.90 724,354,823 10.52 10.45 10.52 9.262 10.54 71,995,932 10.061 11.94%
2013-07-31 0 22 21.35 21.30 21.40 682,152,579 9.394 9.372 9.416 8.184 9.790 74,829,232 9.1161 6.22%
2013-06-28 0 19 20.10 20.05 20.20 1,029,631,902 8.844 8.822 8.888 8.272 10.38 114,543,228 8.9890 -10.46%
2013-05-31 0 21 22.70 22.80 23.00 1,444,242,053 9.877 9.920 10.01 9.442 11.79 144,637,746 9.9852 -15.46%
2013-04-30 0 20 26.85 26.75 26.85 974,113,844 11.68 11.64 11.68 10.55 11.92 86,747,230 11.229 6.13%
2013-03-28 0 20 25.30 25.10 25.35 899,739,638 11.01 10.92 11.03 10.62 11.49 81,564,108 11.031 -3.44%
2013-02-28 0 17 26.20 26.10 26.25 739,110,020 11.40 11.36 11.42 11.29 12.03 63,505,623 11.638 0.77%
2013-01-31 0 22 26.00 25.85 26.10 1,181,628,157 11.31 11.25 11.36 10.94 11.38 105,852,721 11.163 2.96%
2012-12-31 0 19 25.90 25.85 25.90 1,079,478,928 10.99 10.97 10.99 10.52 11.54 98,467,129 10.963 -4.60%
2012-11-30 0 22 27.15 27.00 27.25 487,821,974 11.52 11.45 11.56 10.95 11.62 43,279,382 11.271 1.50%
2012-10-31 0 20 26.75 26.65 26.90 564,461,555 11.35 11.31 11.41 11.07 12.18 49,329,515 11.443 2.49%
2012-09-28 0 20 26.10 26.00 26.10 556,338,238 11.07 11.03 11.07 9.461 11.24 51,993,076 10.700 16.52%
2012-08-31 0 23 22.40 22.35 22.45 453,692,040 9.503 9.482 9.524 9.418 10.18 46,098,593 9.8418 -4.68%
2012-07-31 0 21 23.50 23.45 23.60 388,579,263 9.970 9.948 10.01 9.758 10.86 37,863,062 10.263 -2.89%
2012-06-29 0 21 24.20 24.00 24.25 686,982,572 10.27 10.18 10.29 9.488 10.72 68,726,166 9.9959 1.71%
2012-05-31 0 22 24.15 23.65 24.30 496,707,821 10.09 9.885 10.16 9.906 11.62 46,110,210 10.772 -7.12%
2012-04-30 0 18 26.00 26.00 26.15 558,265,304 10.87 10.87 10.93 10.51 12.12 49,933,304 11.180 -4.59%
2012-03-30 0 22 27.25 27.20 27.40 817,682,427 11.39 11.37 11.45 10.25 12.06 71,971,547 11.361 4.25%
2012-02-29 0 21 26.70 26.40 26.70 788,398,971 10.93 10.80 10.93 9.596 10.93 77,774,364 10.137 12.42%
2012-01-31 0 18 23.75 23.65 23.75 968,785,128 9.718 9.677 9.718 9.248 10.41 97,858,526 9.8999 -3.26%
2011-12-30 0 20 24.55 24.50 24.55 570,984,419 10.05 10.03 10.05 9.145 10.29 59,116,386 9.6586 9.84%
2011-11-30 0 22 22.35 22.10 22.45 625,577,021 9.145 9.043 9.186 8.675 9.821 68,704,339 9.1053 0.22%
2011-10-31 0 20 22.30 22.30 22.55 604,431,724 9.125 9.125 9.227 7.996 9.370 69,904,202 8.6466 10.12%
2011-09-30 0 20 20.25 20.20 20.35 593,730,228 8.286 8.266 8.327 7.251 9.145 71,863,657 8.2619 -5.59%
2011-08-31 0 23 21.45 21.30 21.50 954,669,963 8.777 8.716 8.798 8.552 10.37 104,151,580 9.1662 -14.03%
2011-07-29 0 20 24.95 24.90 24.95 704,610,486 10.21 10.19 10.21 9.984 10.74 68,325,434 10.313 1.01%
2011-06-30 0 21 24.70 24.70 24.75 832,999,833 10.11 10.11 10.13 9.828 11.32 80,717,248 10.320 -7.26%
2011-05-31 0 20 27.00 26.80 27.10 983,238,221 10.90 10.82 10.94 10.47 11.77 88,727,078 11.082 0.56%
2011-04-29 0 18 26.85 26.70 26.80 903,439,095 10.84 10.78 10.82 10.05 10.90 85,121,559 10.614 8.48%
2011-03-31 0 23 24.75 24.60 24.70 1,239,642,016 9.990 9.929 9.970 9.425 10.53 125,518,662 9.8762 1.02%
2011-02-28 0 18 24.50 24.55 24.60 1,060,145,554 9.889 9.909 9.929 9.483 10.84 104,171,064 10.177 -6.60%
2011-01-31 0 21 26.85 26.85 26.95 1,116,428,484 10.59 10.59 10.63 10.31 11.40 103,829,255 10.753 -3.94%
2010-12-31 0 22 27.95 28.00 28.25 1,021,555,407 11.02 11.04 11.14 10.80 11.75 91,387,992 11.178 -0.36%
2010-11-30 0 22 28.05 27.90 28.15 1,193,775,412 11.06 11.00 11.10 10.21 11.69 109,392,519 10.913 0.90%
2010-10-29 0 20 27.80 27.60 27.80 1,159,976,811 10.96 10.88 10.96 10.78 12.22 102,593,991 11.306 -3.30%
2010-09-30 0 21 28.75 28.70 28.85 1,929,157,299 11.34 11.32 11.38 9.680 11.93 179,965,400 10.720 12.75%
2010-08-31 0 22 25.50 25.35 25.50 770,409,573 10.05 9.996 10.05 9.700 10.25 77,527,965 9.9372 1.19%
2010-07-30 0 21 25.20 25.10 25.25 825,260,146 9.937 9.897 9.956 9.246 10.05 86,010,736 9.5949 3.49%
2010-06-30 0 21 24.35 24.30 24.35 1,279,218,573 9.601 9.582 9.601 8.866 10.09 135,987,868 9.4069 2.45%
2010-05-31 0 20 24.10 23.95 24.20 1,657,094,478 9.372 9.314 9.411 8.730 11.16 170,740,171 9.7054 -11.88%
2010-04-30 0 19 27.35 27.35 27.55 2,899,000,704 10.64 10.64 10.71 9.430 10.81 291,403,837 9.9484 1.30%
2010-03-31 1 23 - - - 2,262,426,176 10.50 - - 9.022 11.02 231,663,230 9.7660 16.63%
2010-02-26 0 18 23.15 23.05 23.30 694,501,301 9.003 8.964 9.061 8.553 10.51 76,200,239 9.1142 -2.13%
2010-01-29 0 20 24.20 24.00 24.35 1,108,915,107 9.199 9.123 9.256 8.534 10.49 116,187,508 9.5442 7.56%
2009-12-31 0 22 22.50 22.45 22.60 729,694,076 8.553 8.534 8.591 8.172 8.781 86,389,306 8.4466 2.97%
2009-11-30 0 21 21.85 21.80 21.85 904,510,415 8.305 8.286 8.305 8.077 9.503 103,109,448 8.7723 0.23%
2009-10-30 0 20 21.80 21.75 22.00 1,111,069,961 8.286 8.267 8.362 7.925 8.933 133,704,043 8.3099 1.40%
2009-09-30 0 22 21.50 21.85 21.90 670,918,082 8.172 8.305 8.324 7.541 8.629 84,708,814 7.9203 5.13%
2009-08-31 0 21 20.45 20.15 20.50 814,351,304 7.773 7.659 7.792 7.621 9.883 97,150,213 8.3824 -2.85%
2009-07-31 0 22 21.05 21.05 21.10 793,212,933 8.001 8.001 8.020 6.652 8.286 109,362,140 7.2531 17.47%
2009-06-30 0 22 18.26 17.20 17.38 1,482,622,204 6.812 6.416 6.483 6.312 7.088 227,211,571 6.5253 2.47%
2009-05-29 0 19 17.82 17.66 17.86 2,087,402,194 6.647 6.588 6.662 5.804 6.677 335,264,913 6.2261 3.12%
2009-04-30 0 20 17.28 17.24 17.30 2,030,743,183 6.446 6.431 6.454 6.192 7.796 305,203,060 6.6537 -2.15%
2009-03-31 0 22 17.66 17.54 17.68 895,320,551 6.588 6.543 6.595 5.297 6.871 151,443,307 5.9119 21.63%
2009-02-27 0 20 14.52 14.50 14.52 732,852,431 5.416 5.409 5.416 4.870 5.864 135,251,467 5.4184 5.74%
2009-01-30 0 18 14.22 13.92 14.22 922,473,896 5.122 5.014 5.122 4.503 6.772 172,627,478 5.3437 -7.18%
2008-12-31 0 21 15.32 15.22 15.32 779,208,853 5.518 5.482 5.518 4.784 7.925 148,665,177 5.2414 8.65%
2008-11-28 0 20 14.10 13.90 14.10 843,786,876 5.079 5.007 5.079 4.250 6.700 159,735,103 5.2824 -7.24%
2008-10-31 0 21 15.20 14.92 15.20 1,821,717,460 5.475 5.374 5.475 4.985 7.763 296,702,115 6.1399 -27.62%
2008-09-30 0 21 21.00 21.00 21.25 1,563,048,105 7.564 7.564 7.655 6.772 7.997 212,510,937 7.3551 -3.45%
2008-08-29 0 19 21.75 21.70 21.75 800,623,719 7.835 7.817 7.835 6.902 7.925 109,098,429 7.3385 7.41%
2008-07-31 0 22 20.25 20.20 20.25 790,529,014 7.294 7.276 7.294 6.549 7.330 115,221,929 6.8609 11.32%
2008-06-30 0 20 18.52 18.52 18.78 1,177,940,614 6.553 6.553 6.645 6.418 8.173 160,746,421 7.3279 -17.32%
2008-05-30 0 20 22.40 22.25 22.40 1,107,543,277 7.925 7.872 7.925 7.572 8.739 136,834,788 8.0940 -5.49%
2008-04-30 0 21 23.70 23.70 23.80 1,151,078,885 8.385 8.385 8.421 8.262 10.07 133,913,966 8.5957 -2.87%
2008-03-31 3 19 24.40 24.30 24.40 1,194,677,311 8.633 8.598 8.633 7.395 9.058 145,859,302 8.1906 4.72%
2008-02-29 0 19 23.30 23.10 23.30 998,984,909 8.244 8.173 8.244 7.577 8.775 125,233,257 7.9770 5.19%
2008-01-31 0 22 22.65 22.65 22.75 2,426,788,594 7.837 7.837 7.871 7.128 9.896 286,077,787 8.4830 -19.11%
2007-12-31 0 19 28.00 27.80 28.00 2,373,309,688 9.688 9.619 9.688 8.442 9.861 258,915,249 9.1664 12.90%
2007-11-30 0 22 24.80 24.75 24.80 2,825,737,816 8.581 8.563 8.581 8.044 9.567 326,172,615 8.6633 4.42%
2007-10-31 0 21 23.75 23.70 23.75 2,348,394,130 8.217 8.200 8.217 7.820 8.927 280,824,852 8.3625 2.15%
2007-09-28 0 19 23.25 23.20 23.25 838,685,949 8.044 8.027 8.044 7.681 8.235 105,094,541 7.9803 -1.27%
2007-08-31 0 23 23.55 23.50 23.55 1,280,228,009 8.148 8.131 8.148 7.439 8.546 156,401,268 8.1855 -4.27%
2007-07-31 0 21 24.60 24.50 24.55 1,479,741,066 8.512 8.477 8.494 7.958 8.823 177,314,277 8.3453 2.76%
2007-06-29 0 20 24.25 24.25 24.30 1,599,588,926 8.283 8.283 8.300 7.976 9.018 188,890,820 8.4683 -6.01%
2007-05-31 0 21 25.80 25.95 26.00 1,530,329,486 8.813 8.864 8.881 8.625 9.701 168,197,426 9.0984 -6.01%
2007-04-30 0 18 27.45 27.25 27.35 903,723,270 9.376 9.308 9.342 8.949 9.701 97,598,426 9.2596 3.58%
2007-03-30 0 22 26.50 26.45 26.50 1,385,561,921 9.052 9.035 9.052 8.420 9.564 153,824,554 9.0074 -1.85%
2007-02-28 0 18 27.00 26.65 26.85 1,141,544,103 9.223 9.103 9.171 8.837 9.877 121,214,405 9.4176 4.76%
2007-01-31 0 22 26.25 26.25 26.40 1,483,110,963 8.804 8.804 8.854 8.032 9.525 166,261,053 8.9204 6.28%
2006-12-29 0 19 24.70 24.60 25.00 789,637,891 8.284 8.250 8.384 7.848 8.468 96,111,166 8.2159 0.41%
2006-11-30 0 22 24.60 24.10 24.60 1,329,242,770 8.250 8.083 8.250 7.663 8.284 170,151,482 7.8121 4.46%
2006-10-31 1 20 23.55 23.50 23.55 892,415,999 7.898 7.881 7.898 7.714 8.250 111,298,517 8.0182 -2.69%
2006-09-29 0 21 24.20 24.00 24.25 853,565,152 8.116 8.049 8.133 7.144 8.384 108,115,122 7.8950 7.56%
2006-08-31 0 23 22.50 22.45 22.50 475,360,561 7.546 7.529 7.546 7.043 7.647 64,612,474 7.3571 3.45%
2006-07-31 0 21 21.75 21.70 21.75 522,250,284 7.294 7.278 7.294 6.993 7.647 71,444,581 7.3099 3.25%
2006-06-30 0 22 21.35 21.35 21.45 1,003,379,143 7.065 7.065 7.098 6.453 7.545 145,450,929 6.8984 0.47%
2006-05-30 0 20 21.25 21.25 21.40 954,472,912 7.032 7.032 7.081 6.602 7.876 130,845,577 7.2947 -6.59%
2006-04-28 0 17 22.75 22.75 22.80 2,137,275,478 7.528 7.528 7.545 7.478 8.273 276,746,846 7.7229 -0.44%
2006-03-31 0 23 22.85 22.85 23.20 716,829,551 7.561 7.561 7.677 7.164 8.206 91,649,619 7.8214 -4.99%
2006-02-28 0 20 24.05 24.00 24.15 578,823,799 7.958 7.942 7.991 7.232 7.991 75,089,414 7.7085 2.04%
2006-01-27 0 19 24.05 24.05 24.10 488,492,984 7.799 7.799 7.815 6.842 7.815 66,208,993 7.3780 11.09%
2005-12-30 0 20 21.65 21.55 21.65 519,394,537 7.021 6.988 7.021 6.648 7.394 73,325,998 7.0834 3.84%
2005-11-30 0 22 20.85 20.80 20.85 579,566,039 6.761 6.745 6.761 6.372 6.761 87,718,116 6.6071 6.65%
2005-10-31 0 20 19.55 19.50 19.55 671,957,421 6.340 6.324 6.340 6.243 7.069 101,547,246 6.6172 -8.22%
2005-09-30 0 21 21.30 21.30 21.45 942,075,684 6.907 6.907 6.956 6.632 7.977 133,341,929 7.0651 -9.36%
2005-08-31 0 23 23.50 23.40 23.45 407,065,823 7.621 7.588 7.605 7.361 8.107 52,445,752 7.7617 -4.28%
2005-07-29 0 20 24.55 24.50 24.55 611,885,842 7.961 7.945 7.961 7.394 8.042 79,303,006 7.7158 3.15%
2005-06-30 0 22 23.80 23.80 23.85 846,486,233 7.718 7.718 7.734 6.974 8.177 113,961,468 7.4278 4.20%
2005-05-31 0 20 23.10 23.05 23.10 700,178,131 7.407 7.391 7.407 7.006 7.584 95,448,577 7.3357 4.52%
2005-04-29 0 20 22.10 22.05 22.10 538,198,417 7.087 7.071 7.087 6.509 7.119 78,883,049 6.8227 -0.45%
2005-03-31 0 21 22.20 21.95 22.20 911,375,506 7.119 7.039 7.119 6.590 7.359 130,353,081 6.9916 -1.33%
2005-02-28 0 17 22.50 22.45 22.50 820,661,812 7.215 7.199 7.215 6.237 7.231 123,028,429 6.6705 13.14%
2005-01-31 0 21 20.35 20.35 20.40 1,514,815,580 6.377 6.377 6.393 6.267 6.941 231,949,776 6.5308 -4.91%
2004-12-31 0 22 21.40 21.35 21.50 959,506,643 6.706 6.690 6.737 6.252 6.894 145,920,852 6.5755 5.94%
2004-11-30 0 22 20.20 20.10 20.15 1,182,369,377 6.330 6.299 6.314 6.064 6.581 184,522,571 6.4077 3.32%
2004-10-29 0 19 19.55 19.50 19.55 2,149,265,564 6.126 6.111 6.126 5.844 6.581 344,163,376 6.2449 -2.98%
2004-09-30 0 21 20.15 20.10 20.20 1,046,409,565 6.314 6.299 6.330 5.907 6.408 170,407,688 6.1406 7.18%
2004-08-31 0 22 18.80 18.75 18.80 634,352,808 5.891 5.875 5.891 5.813 6.173 106,469,556 5.9581 -2.84%
2004-07-30 0 21 19.35 19.30 19.35 631,870,556 6.064 6.048 6.064 5.719 6.095 107,158,937 5.8966 2.11%
2004-06-30 0 21 18.95 18.75 18.80 703,682,054 5.938 5.875 5.891 5.583 6.047 120,201,860 5.8542 0.78%
2004-05-31 0 20 19.05 19.00 19.20 816,880,006 5.892 5.877 5.939 5.397 6.619 137,124,875 5.9572 -9.50%
2004-04-30 0 19 21.05 20.70 20.75 614,167,136 6.511 6.403 6.418 6.418 7.037 91,866,622 6.6854 -1.41%
2004-03-31 0 23 21.35 21.30 21.45 1,328,850,345 6.604 6.588 6.634 6.310 7.763 190,019,647 6.9932 -5.11%
2004-02-27 0 20 22.50 22.45 22.50 612,628,009 6.959 6.944 6.959 6.588 7.052 89,237,756 6.8651 3.19%
2004-01-30 0 19 22.25 22.10 22.45 909,707,582 6.744 6.699 6.805 6.441 7.123 133,254,407 6.8268 4.22%
2003-12-31 0 21 21.35 21.35 21.45 700,358,615 6.471 6.471 6.502 6.350 6.744 106,139,360 6.5985 -1.16%
2003-11-28 1 20 21.60 21.55 21.60 802,118,791 6.547 6.532 6.547 6.123 6.774 124,150,370 6.4609 -1.82%
2003-10-31 0 22 22.00 21.95 22.00 1,572,219,470 6.668 6.653 6.668 6.123 7.153 233,938,857 6.7206 -4.76%
2003-09-30 0 21 23.10 23.10 23.20 865,572,941 7.002 7.002 7.032 6.789 7.608 123,267,780 7.0219 -0.86%
2003-08-29 0 21 23.30 23.20 23.35 961,834,783 7.062 7.032 7.077 6.411 7.214 142,371,479 6.7558 2.87%
2003-07-31 0 22 22.65 22.50 22.60 1,452,554,675 6.865 6.820 6.850 6.092 7.108 215,062,452 6.7541 13.53%
2003-06-30 0 20 19.95 19.95 20.00 2,622,214,304 6.047 6.047 6.062 5.352 6.827 425,506,147 6.1626 12.98%
2003-05-30 0 20 18.15 18.15 18.20 2,109,190,650 5.352 5.352 5.367 4.571 5.367 436,165,722 4.8358 13.44%
2003-04-30 0 20 16.00 16.05 16.10 600,779,714 4.718 4.733 4.748 4.276 4.748 133,201,793 4.5103 7.02%
2003-03-31 0 21 14.95 14.90 14.95 774,175,957 4.409 4.394 4.409 4.173 4.836 170,657,906 4.5364 3.10%
2003-02-28 0 19 14.50 14.50 14.55 511,699,015 4.276 4.276 4.291 3.996 4.335 122,637,263 4.1725 -0.68%
2003-01-30 0 21 29.20 29.10 29.20 415,422,566 4.305 4.291 4.305 3.497 4.313 103,974,420 3.9954 18.51%
2002-12-31 0 20 25.30 25.40 25.50 668,379,585 3.633 3.647 3.662 3.231 3.647 211,161,927 3.1652 12.69%
2002-11-29 0 21 22.45 22.45 22.50 410,532,555 3.224 3.224 3.231 2.915 3.288 132,138,664 3.1068 4.42%
2002-10-31 0 21 21.50 21.40 21.50 291,624,237 3.087 3.073 3.087 2.944 3.303 93,691,640 3.1126 -5.08%
2002-09-30 2 21 22.65 22.50 22.70 186,853,160 3.253 3.231 3.260 3.044 3.547 57,834,559 3.2308 -7.36%
2002-08-30 0 22 24.45 24.35 24.45 215,626,390 3.511 3.497 3.511 2.994 3.612 64,177,977 3.3598 2.09%
2002-07-31 0 22 23.95 23.85 23.95 220,018,517 3.439 3.425 3.439 3.116 3.784 63,086,149 3.4876 4.00%
2002-06-28 0 20 23.40 23.35 23.45 337,021,735 3.307 3.300 3.314 2.883 3.801 99,935,515 3.3724 -8.77%
2002-05-31 0 21 25.65 25.65 25.80 605,776,510 3.625 3.625 3.646 2.953 4.056 169,852,497 3.5665 20.99%
2002-04-30 0 20 21.20 21.15 21.25 129,286,376 2.996 2.989 3.003 2.678 3.067 44,691,061 2.8929 -0.24%
2002-03-28 0 20 21.25 21.10 21.30 196,860,512 3.003 2.982 3.010 2.628 3.109 69,527,526 2.8314 11.26%
2002-02-28 0 17 19.10 19.05 19.10 222,080,864 2.699 2.692 2.699 2.437 3.031 81,498,300 2.7250 9.52%
2002-01-31 0 22 18.00 18.00 18.20 293,172,605 2.465 2.465 2.492 1.985 2.670 126,847,894 2.3112 22.87%
2001-12-31 0 19 14.65 14.60 14.75 42,159,120 2.006 1.999 2.020 1.979 2.081 20,871,034 2.0200 -3.62%
2001-11-30 0 22 15.20 15.20 15.30 92,959,293 2.081 2.081 2.095 2.054 2.191 43,407,251 2.1416 -2.56%
2001-10-31 0 20 15.60 - 15.80 74,044,605 2.136 - 2.163 1.794 2.246 36,562,469 2.0252 19.08%
2001-09-28 0 20 13.10 13.15 13.30 87,495,854 1.794 1.801 1.821 1.739 2.088 44,303,383 1.9749 -12.67%
2001-08-31 0 23 15.00 14.95 15.00 80,502,066 2.054 2.047 2.054 2.013 2.095 39,407,889 2.0428 -1.32%
2001-07-31 0 19 15.20 14.90 15.15 79,812,727 2.081 2.040 2.074 2.013 2.122 38,336,431 2.0819 0.66%
2001-06-29 0 20 15.50 15.30 15.50 146,893,478 2.068 2.041 2.068 1.721 2.068 78,334,963 1.8752 11.91%
2001-05-31 0 22 13.85 13.75 13.85 67,174,514 1.847 1.834 1.847 1.841 1.967 35,121,304 1.9126 -2.81%
2001-04-27 0 17 14.25 14.25 14.30 48,319,310 1.901 1.901 1.907 1.747 1.941 25,587,893 1.8884 4.78%
2001-03-30 0 22 13.60 13.50 - 34,744,360 1.814 1.801 - 1.641 2.034 18,680,791 1.8599 -7.48%
2001-02-28 0 20 14.70 14.65 14.70 107,833,296 1.961 1.954 1.961 1.748 2.108 56,648,771 1.9035 10.58%
2001-01-31 0 19 13.80 13.75 13.80 110,251,533 1.773 1.767 1.773 1.709 1.915 61,665,348 1.7879 2.22%
2000-12-29 0 19 13.50 13.50 13.60 85,493,916 1.735 1.735 1.748 1.593 1.934 46,152,550 1.8524 -10.00%
2000-11-30 0 22 15.00 14.90 15.05 115,075,509 1.927 1.915 1.934 1.838 1.985 60,289,803 1.9087 3.81%
2000-10-31 0 20 14.45 14.45 14.50 115,194,324 1.857 1.857 1.863 1.799 2.043 60,494,928 1.9042 -5.56%
2000-09-29 0 20 15.30 15.05 - 108,477,077 1.966 1.934 - 1.748 2.371 51,242,892 2.1169 -15.00%
2000-08-31 0 23 18.00 17.95 - 128,830,677 2.313 2.307 - 2.030 2.319 60,189,801 2.1404 9.09%
2000-07-31 0 21 16.50 16.50 16.55 130,169,677 2.120 2.120 2.127 1.927 2.414 60,249,174 2.1605 -2.52%
2000-06-30 0 21 17.30 17.30 17.60 159,538,401 2.175 2.175 2.213 1.697 2.225 79,783,742 1.9996 12.70%
2000-05-31 0 21 15.35 15.35 15.45 99,183,681 1.930 1.930 1.942 1.836 2.125 50,360,538 1.9695 -9.71%
2000-04-28 0 17 17.00 16.50 17.00 156,770,589 2.137 2.074 2.137 1.710 2.263 75,875,612 2.0662 -2.58%
2000-03-31 0 23 17.45 - 17.50 190,211,557 2.194 - 2.200 1.572 2.313 100,657,444 1.8897 21.18%
2000-02-29 0 19 14.95 14.80 15.00 154,697,076 1.810 1.792 1.817 1.490 1.980 87,070,632 1.7767 -6.56%
2000-01-31 0 21 16.00 15.80 16.00 107,276,307 1.938 1.913 1.938 1.895 2.374 52,543,268 2.0417 -13.98%
1999-12-30 0 21 18.60 18.60 18.85 73,265,429 2.252 2.252 2.283 2.192 2.458 31,685,064 2.3123 -4.62%
1999-11-30 0 22 19.50 19.50 19.90 161,605,169 2.361 2.361 2.410 2.216 2.495 68,256,115 2.3676 -1.02%
1999-10-29 0 19 19.70 19.70 19.80 120,888,153 2.386 2.386 2.398 2.349 2.507 50,301,722 2.4033 1.03%
1999-09-30 0 21 19.50 19.50 19.90 61,534,469 2.361 2.361 2.410 2.361 2.749 24,377,277 2.5243 -12.95%
1999-08-31 0 22 22.40 - 22.40 173,563,362 2.713 - 2.713 2.059 3.028 69,914,240 2.4825 14.87%
1999-07-30 0 21 19.50 - 19.50 68,791,182 2.361 - 2.361 2.128 2.475 29,840,672 2.3053 10.35%
1999-06-30 0 21 17.90 - 17.90 69,268,520 2.140 - 2.140 2.044 2.391 31,767,002 2.1805 4.68%
1999-05-31 0 21 17.10 - 17.10 175,455,255 2.044 - 2.044 2.002 2.200 84,403,769 2.0788 0.00%
1999-04-30 0 19 17.10 16.75 17.15 297,748,498 2.044 2.002 2.050 1.578 2.104 166,714,724 1.7860 18.75%
1999-03-31 0 23 14.40 14.15 14.40 123,449,198 1.722 1.692 1.722 1.292 1.733 79,364,861 1.5555 34.40%
1999-02-26 0 17 11.10 11.05 11.10 78,200,872 1.281 1.275 1.281 1.142 1.471 57,481,370 1.3605 -11.55%
1999-01-29 0 20 12.55 12.55 12.60 44,812,463 1.448 1.448 1.454 1.385 1.690 28,990,325 1.5458 -14.63%
1998-12-31 0 22 14.70 - 14.75 92,658,245 1.696 - 1.702 1.662 1.742 54,282,665 1.7070 -2.65%
1998-11-30 0 21 15.10 15.10 - 50,187,324 1.742 1.742 - 1.581 1.742 29,604,015 1.6953 9.42%
1998-10-30 0 18 13.80 13.60 13.90 92,656,430 1.592 1.569 1.604 1.373 1.615 59,344,610 1.5613 0.73%
1998-09-30 0 22 13.70 13.60 13.80 180,930,512 1.581 1.569 1.592 1.546 1.633 112,562,334 1.6074 -2.14%
1998-08-31 0 20 14.00 - 14.00 75,406,210 1.615 - 1.615 1.604 1.673 45,977,817 1.6401 -0.71%
1998-07-31 0 22 14.10 14.10 14.15 32,854,639 1.627 1.627 1.633 1.536 1.673 20,389,650 1.6113 3.28%
1998-06-30 0 22 13.85 13.85 13.90 92,855,614 1.575 1.575 1.581 1.450 1.592 60,372,451 1.5380 -0.36%
1998-05-29 0 21 13.90 - 13.90 49,198,771 1.581 - 1.581 1.558 1.757 29,288,769 1.6798 -7.02%
1998-04-30 0 19 14.95 14.95 15.10 71,873,284 1.700 1.700 1.718 1.655 1.718 42,120,942 1.7064 -0.99%
1998-03-31 0 22 15.10 15.10 15.15 116,423,669 1.718 1.718 1.723 1.644 1.722 69,608,123 1.6726 3.76%
1998-02-27 0 20 14.90 - 14.90 95,943,496 1.655 - 1.655 1.489 1.811 55,854,698 1.7177 11.19%
1998-01-27 0 18 13.40 13.35 - 125,317,480 1.489 1.483 - 1.444 1.822 76,558,439 1.6369 -18.29%
1997-12-31 0 21 16.40 16.40 16.55 167,570,630 1.822 1.822 1.839 1.822 1.955 88,780,569 1.8875 -2.96%
1997-11-28 0 20 16.90 16.90 17.00 105,360,174 1.878 1.878 1.889 1.822 1.944 55,436,324 1.9006 0.00%
1997-10-31 0 20 16.90 16.85 - 121,159,070 1.878 1.872 - 1.778 2.216 63,405,048 1.9109 -15.08%
1997-09-30 0 21 19.90 - 19.90 73,547,292 2.211 - 2.211 1.922 2.227 34,487,932 2.1326 14.04%
1997-08-29 0 20 17.45 17.45 - 150,968,655 1.939 1.939 - 1.889 2.011 77,459,275 1.9490 -3.59%
1997-07-31 0 21 18.10 18.00 - 121,623,130 2.011 2.000 - 1.778 2.066 62,214,456 1.9549 12.77%
1997-06-27 0 19 16.05 16.05 16.10 86,344,410 1.783 1.783 1.789 1.755 1.865 48,071,047 1.7962 -4.42%
1997-05-30 0 22 17.00 - 17.00 105,023,088 1.865 - 1.865 1.679 1.920 57,367,072 1.8307 -0.87%
1997-04-30 0 22 17.15 17.15 17.25 89,000,826 1.882 1.882 1.893 1.756 2.074 45,814,193 1.9426 7.19%
1997-03-27 0 19 3.200 3.100 3.200 118,057,532 1.756 1.701 1.756 1.605 1.865 67,792,616 1.7415 3.04%
1997-02-28 0 18 3.175 3.150 3.200 152,145,268 1.704 1.690 1.717 1.556 1.825 91,426,090 1.6641 5.83%
1997-01-31 0 22 3.000 2.975 3.000 200,996,172 1.610 1.597 1.610 1.529 1.744 123,081,237 1.6330 1.69%
1996-12-31 0 20 2.950 2.950 - 69,918,990 1.583 1.583 - 1.342 1.597 48,851,588 1.4313 13.46%
1996-11-29 0 21 2.600 2.575 2.625 137,709,669 1.395 1.382 1.409 1.234 1.503 98,700,071 1.3952 13.04%
1996-10-31 0 22 2.300 2.300 2.325 111,203,463 1.234 1.234 1.248 1.114 1.234 94,255,230 1.1798 9.52%
1996-09-30 0 21 2.100 2.100 2.125 60,569,557 1.127 1.127 1.140 1.100 1.207 51,513,207 1.1758 -5.62%
1996-08-30 0 21 2.225 2.200 2.225 44,333,320 1.194 1.181 1.194 1.073 1.207 38,914,314 1.1393 1.14%
1996-07-31 0 23 2.200 2.175 2.200 69,124,005 1.181 1.167 1.181 1.094 1.234 58,420,843 1.1832 1.81%
1996-06-28 2 18 2.200 2.175 2.200 37,800,555 1.160 1.146 1.160 0.980 1.212 33,827,615 1.1174 16.40%
1996-05-31 0 23 1.890 1.860 1.890 44,774,362 0.996 0.980 0.996 0.980 1.012 44,812,664 0.9991 0.53%
1996-04-30 0 19 1.880 1.880 1.900 68,189,573 0.991 0.991 1.002 0.965 1.081 67,706,261 1.0071 0.00%
1996-03-29 0 21 1.880 1.890 1.900 107,682,012 0.991 0.996 1.002 0.975 1.021 108,205,782 0.9952 -1.49%
1996-02-29 0 18 1.970 1.960 1.970 55,357,525 1.006 1.001 1.006 0.991 1.136 52,933,806 1.0458 0.51%
1996-01-31 0 22 1.960 1.960 1.980 94,454,290 1.001 1.001 1.011 0.980 1.098 91,843,212 1.0284 -4.39%
1995-12-29 0 19 2.050 2.075 2.100 51,828,720 1.047 1.060 1.072 0.970 1.085 51,208,367 1.0121 4.59%
1995-11-30 0 21 1.960 1.930 1.980 31,328,830 1.001 0.986 1.011 0.904 1.072 32,399,700 0.9669 -3.21%
1995-10-31 0 22 2.025 2.000 2.025 39,241,500 1.034 1.021 1.034 1.034 1.136 35,869,768 1.0940 -5.81%
1995-09-29 0 21 2.150 2.150 2.200 92,905,457 1.098 1.098 1.123 0.991 1.251 84,309,327 1.1020 8.59%
1995-08-31 0 22 1.980 1.970 1.980 78,998,669 1.011 1.006 1.011 1.001 1.098 76,517,112 1.0324 -2.22%
1995-07-31 0 21 2.025 2.025 2.050 63,165,488 1.034 1.034 1.047 0.940 1.136 60,592,629 1.0425 7.71%
1995-06-30 0 20 1.880 1.880 1.890 95,582,724 0.960 0.960 0.965 0.905 1.012 100,812,256 0.9481 4.40%
1995-05-31 0 23 1.840 1.800 1.840 127,428,620 0.920 0.900 0.920 0.880 0.975 139,521,179 0.9133 2.79%
1995-04-28 0 17 1.790 1.790 - 26,122,814 0.895 0.895 - 0.885 0.935 28,660,957 0.9114 -4.28%
1995-03-31 0 23 1.870 1.870 1.880 135,170,180 0.935 0.935 0.940 0.855 0.960 147,726,660 0.9150 6.86%
1995-02-28 0 18 1.750 1.740 1.750 65,118,967 0.875 0.870 0.875 0.785 0.920 76,742,217 0.8485 6.06%
1995-01-30 0 20 1.650 1.650 - 82,268,754 0.825 0.825 - 0.717 0.825 111,297,996 0.7392 11.94%
1994-12-30 0 20 1.530 1.520 1.530 65,314,361 0.737 0.732 0.737 0.679 0.790 87,317,556 0.7480 -3.77%
1994-11-30 0 22 1.590 1.590 1.610 68,995,230 0.766 0.766 0.775 0.684 0.814 94,157,254 0.7328 -4.22%
1994-10-31 0 20 1.660 1.650 1.660 49,534,460 0.799 0.794 0.799 0.790 0.867 59,872,940 0.8273 -4.60%
1994-09-30 0 21 1.740 1.740 1.745 57,994,320 0.838 0.838 0.840 0.809 0.900 67,488,677 0.8593 -2.79%
1994-08-31 0 22 1.790 1.790 1.800 106,921,931 0.862 0.862 0.867 0.809 0.924 124,900,988 0.8561 -1.38%
1994-07-29 0 21 1.815 1.810 1.820 20,247,180 0.874 0.872 0.876 0.781 0.973 23,820,293 0.8500 5.47%
1994-06-30 0 20 1.750 1.730 1.750 66,114,460 0.829 0.819 0.829 0.829 1.030 69,177,457 0.9557 -11.62%
1994-05-31 0 22 1.980 1.980 1.990 140,149,064 0.937 0.937 0.942 0.814 1.053 152,647,448 0.9181 10.00%
1994-04-29 0 18 1.800 1.790 1.810 53,977,948 0.852 0.848 0.857 0.772 0.994 63,454,318 0.8507 -11.11%
1994-03-31 0 23 2.025 2.000 2.025 104,177,750 0.959 0.947 0.959 0.924 1.006 109,307,058 0.9531 -3.49%
1994-02-28 0 18 2.150 2.150 2.175 147,813,160 0.993 0.993 1.005 0.915 1.121 145,309,950 1.0172 -8.51%
1994-01-31 0 21 2.350 2.325 2.350 178,752,090 1.086 1.074 1.086 0.878 1.132 177,140,705 1.0091

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top