SHENWAN HONGYUAN (H.K.) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00218      
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
2025-11-03 0 1 1.630 1.630 1.650 1,120,400 1.630 1.630 1.650 1.620 1.680 685,000 1.6356 -1.21%
2025-10-31 0 20 1.650 1.650 1.670 84,989,926 1.650 1.650 1.670 1.600 2.040 47,387,305 1.7935 -15.38%
2025-09-30 0 22 1.950 1.940 1.950 112,720,431 1.950 1.940 1.950 1.700 2.000 60,049,233 1.8771 -2.50%
2025-08-29 0 21 2.000 2.000 2.010 205,975,057 2.000 2.000 2.010 1.820 2.220 101,970,278 2.0200 -5.21%
2025-07-31 0 22 2.110 2.090 2.110 801,970,181 2.110 2.090 2.110 1.550 2.690 377,452,005 2.1247 23.39%
2025-06-30 0 21 1.710 1.700 1.710 261,963,958 1.710 1.700 1.710 1.160 1.990 157,099,492 1.6675 39.02%
2025-05-30 0 20 1.230 1.230 1.240 33,960,701 1.230 1.230 1.240 1.120 1.420 26,625,930 1.2755 7.89%
2025-04-30 0 19 1.140 1.140 1.160 33,228,055 1.140 1.140 1.160 1.000 1.480 28,313,000 1.1736 -12.98%
2025-03-31 0 21 1.310 1.310 1.340 84,777,545 1.310 1.310 1.340 1.290 1.690 54,110,104 1.5668 -16.56%
2025-02-28 0 20 1.570 1.560 1.570 192,472,139 1.570 1.560 1.570 1.390 1.780 117,052,429 1.6443 6.08%
2025-01-28 0 19 1.480 1.470 1.500 46,306,729 1.480 1.470 1.500 1.330 1.710 30,183,653 1.5342 -9.20%
2024-12-31 0 20 1.630 1.620 1.630 110,808,978 1.630 1.620 1.630 1.600 2.290 59,172,475 1.8726 -4.68%
2024-11-29 0 21 1.710 1.710 1.720 274,809,884 1.710 1.710 1.720 1.400 2.320 145,613,387 1.8873 3.64%
2024-10-31 0 21 1.650 1.610 1.650 1,610,615,186 1.650 1.610 1.650 0.950 4.250 676,461,593 2.3809 98.80%
2024-09-30 0 19 0.830 0.820 0.830 29,296,812 0.830 0.820 0.830 0.280 1.050 40,755,091 0.7189 159.38%
2024-08-30 0 22 0.320 0.315 0.320 572,176 0.320 0.315 0.320 0.275 0.325 1,855,184 0.3084 0.00%
2024-07-31 0 22 0.320 0.310 0.335 506,740 0.320 0.310 0.335 0.300 0.370 1,562,552 0.3243 -1.54%
2024-06-28 0 19 0.325 0.325 0.340 413,854 0.325 0.325 0.340 0.315 0.365 1,265,019 0.3272 -5.80%
2024-05-31 0 21 0.345 0.330 0.345 1,110,254 0.345 0.330 0.345 0.310 0.400 3,100,014 0.3581 0.00%
2024-04-30 0 20 0.345 0.340 0.350 2,224,584 0.345 0.340 0.350 0.260 0.365 7,545,039 0.2948 6.15%
2024-03-28 0 20 0.325 0.305 0.330 1,380,524 0.325 0.305 0.330 0.280 0.375 4,300,000 0.3211 16.07%
2024-02-29 0 19 0.280 0.280 0.285 1,135,137 0.280 0.280 0.285 0.260 0.300 4,116,501 0.2758 5.66%
2024-01-31 0 22 0.265 0.265 0.275 3,651,725 0.265 0.265 0.275 0.255 0.355 12,755,000 0.2863 -25.35%
2023-12-29 0 19 0.355 0.355 0.365 861,192 0.355 0.355 0.365 0.340 0.375 2,435,964 0.3535 -5.33%
2023-11-30 0 22 0.375 0.365 0.390 863,003 0.375 0.365 0.390 0.350 0.400 2,325,050 0.3712 -1.32%
2023-10-31 0 20 0.380 0.380 0.395 1,287,382 0.380 0.380 0.395 0.325 0.390 3,509,507 0.3668 2.70%
2023-09-29 0 19 0.370 0.370 0.390 507,975 0.370 0.370 0.390 0.340 0.375 1,415,000 0.3590 1.37%
2023-08-31 0 23 0.365 0.365 0.385 2,133,962 0.365 0.365 0.385 0.350 0.460 5,353,500 0.3986 -21.51%
2023-07-31 0 20 0.465 0.450 0.465 927,400 0.465 0.450 0.465 0.370 0.500 2,170,000 0.4274 14.81%
2023-06-30 0 21 0.405 0.390 0.400 347,342 0.405 0.390 0.400 0.370 0.430 889,913 0.3903 -1.22%
2023-05-31 0 21 0.410 0.410 0.430 888,714 0.410 0.410 0.430 0.400 0.510 2,055,007 0.4325 -2.38%
2023-04-28 0 17 0.420 0.420 0.440 492,725 0.420 0.420 0.440 0.405 0.480 1,142,500 0.4313 2.44%
2023-03-31 0 23 0.410 0.410 0.420 2,620,822 0.410 0.410 0.420 0.400 0.510 5,925,500 0.4423 -16.33%
2023-02-28 0 20 0.490 0.490 0.510 1,484,887 0.490 0.490 0.510 0.475 0.620 2,792,500 0.5317 -12.50%
2023-01-31 0 18 0.560 0.550 0.590 4,312,337 0.560 0.550 0.590 0.490 0.590 8,123,764 0.5308 7.69%
2022-12-30 0 20 0.520 0.490 0.520 3,361,350 0.520 0.490 0.520 0.465 0.540 6,635,327 0.5066 13.04%
2022-11-30 0 22 0.460 0.460 0.470 1,895,575 0.460 0.460 0.470 0.405 0.530 4,096,021 0.4628 13.58%
2022-10-31 0 20 0.405 0.405 0.410 1,325,360 0.405 0.405 0.410 0.400 0.465 3,020,500 0.4388 -12.90%
2022-09-30 0 21 0.465 0.460 0.465 995,610 0.465 0.460 0.465 0.460 0.620 1,877,711 0.5302 -18.42%
2022-08-31 0 23 0.570 0.570 0.590 1,163,810 0.570 0.570 0.590 0.550 0.630 2,005,221 0.5804 -5.00%
2022-07-29 0 20 0.600 0.600 0.610 1,539,975 0.600 0.600 0.610 0.590 0.680 2,449,264 0.6288 -11.76%
2022-06-30 0 21 0.680 0.670 0.680 2,190,341 0.680 0.670 0.680 0.670 0.730 3,155,026 0.6942 -2.86%
2022-05-31 0 20 0.700 0.700 0.710 2,725,570 0.700 0.700 0.710 0.680 0.780 3,680,033 0.7406 -5.41%
2022-04-29 0 18 0.740 0.740 0.760 1,999,550 0.740 0.740 0.760 0.690 0.790 2,687,500 0.7440 -2.63%
2022-03-31 0 23 0.760 0.760 0.770 4,217,994 0.760 0.760 0.770 0.730 0.870 5,283,068 0.7984 -10.59%
2022-02-28 0 17 0.850 0.850 0.870 2,501,498 0.850 0.850 0.870 0.850 0.920 2,807,763 0.8909 -7.61%
2022-01-31 0 21 0.920 0.900 0.920 3,595,528 0.920 0.900 0.920 0.880 1.020 3,855,033 0.9327 -1.08%
2021-12-31 0 22 0.930 0.930 0.940 2,904,920 0.930 0.930 0.940 0.890 1.010 3,086,000 0.9413 2.20%
2021-11-30 0 22 0.910 0.910 0.940 3,610,807 0.910 0.910 0.940 0.910 1.030 3,680,009 0.9812 -7.14%
2021-10-29 0 18 0.980 0.980 0.990 6,610,800 0.980 0.980 0.990 0.950 1.100 6,600,000 1.0016 -5.77%
2021-09-30 0 21 1.040 1.040 1.050 21,665,321 1.040 1.040 1.050 1.010 1.280 18,957,750 1.1428 0.97%
2021-08-31 0 22 1.030 1.030 1.050 12,163,750 1.030 1.030 1.050 0.970 1.110 11,605,026 1.0481 8.42%
2021-07-30 0 21 0.950 0.950 0.970 8,478,336 0.950 0.950 0.970 0.930 1.040 8,536,514 0.9932 -5.94%
2021-06-30 0 21 1.010 1.010 1.020 8,824,575 1.010 1.010 1.020 0.960 1.080 8,652,500 1.0199 1.00%
2021-05-31 0 20 1.000 0.980 1.000 10,275,400 1.000 0.980 1.000 0.864 1.000 11,011,701 0.9331 2.08%
2021-04-30 0 19 1.020 1.010 1.020 8,623,615 0.980 0.970 0.980 0.960 1.008 8,858,184 0.9735 -0.97%
2021-03-31 0 23 1.030 1.020 1.030 15,053,188 0.989 0.980 0.989 0.960 1.085 14,861,070 1.0129 -8.04%
2021-02-26 0 18 1.120 1.110 1.120 25,091,125 1.076 1.066 1.076 0.960 1.268 22,316,314 1.1243 8.74%
2021-01-29 0 20 1.030 1.030 1.040 48,000,282 0.989 0.989 0.999 0.932 1.220 43,868,828 1.0942 0.98%
2020-12-31 0 22 1.020 1.000 1.020 10,014,339 0.980 0.960 0.980 0.884 1.008 10,828,767 0.9248 9.68%
2020-11-30 0 21 0.930 0.910 0.930 18,109,916 0.893 0.874 0.893 0.807 0.912 21,426,139 0.8452 8.14%
2020-10-30 0 18 0.860 0.850 0.860 6,830,799 0.826 0.816 0.826 0.816 0.922 7,814,508 0.8741 -4.44%
2020-09-30 0 22 0.900 0.890 0.920 5,496,446 0.864 0.855 0.884 0.826 0.999 5,932,474 0.9265 -11.76%
2020-08-31 0 21 1.020 1.020 1.040 8,522,188 0.980 0.980 0.999 0.960 1.124 8,184,362 1.0413 -3.77%
2020-07-31 0 22 1.060 1.060 1.100 44,654,811 1.018 1.018 1.056 0.874 1.325 39,529,717 1.1297 20.45%
2020-06-30 0 21 0.880 0.890 0.900 11,791,706 0.845 0.855 0.864 0.749 0.941 14,165,531 0.8324 14.29%
2020-05-29 0 20 0.770 0.760 0.770 7,302,098 0.740 0.730 0.740 0.730 0.880 9,126,121 0.8001 -11.31%
2020-04-29 0 19 0.900 0.900 0.920 7,351,634 0.834 0.834 0.852 0.815 0.945 8,515,994 0.8633 -8.16%
2020-03-31 0 22 0.980 0.970 0.990 10,678,113 0.908 0.899 0.917 0.815 1.121 11,090,142 0.9628 -12.50%
2020-02-28 0 20 1.120 1.120 1.130 9,884,388 1.038 1.038 1.047 0.982 1.204 9,101,594 1.0860 3.70%
2020-01-31 0 20 1.080 1.070 1.080 18,869,439 1.001 0.991 1.001 0.982 1.343 15,768,049 1.1967 -13.60%
2019-12-31 0 20 1.250 1.250 1.270 10,628,541 1.158 1.158 1.177 0.936 1.204 9,851,052 1.0789 16.82%
2019-11-29 0 21 1.070 1.050 1.070 6,573,260 0.991 0.973 0.991 0.936 1.149 6,283,564 1.0461 -7.76%
2019-10-31 0 21 1.160 1.150 1.160 4,158,681 1.075 1.065 1.075 1.019 1.130 3,856,053 1.0785 -0.85%
2019-09-30 0 21 1.170 1.160 1.180 8,151,400 1.084 1.075 1.093 1.075 1.260 6,969,781 1.1695 -0.85%
2019-08-30 0 22 1.180 1.180 1.200 7,793,904 1.093 1.093 1.112 1.038 1.297 6,820,655 1.1427 -15.71%
2019-07-31 0 22 1.400 1.380 1.400 8,099,849 1.297 1.279 1.297 1.223 1.353 6,357,322 1.2741 0.72%
2019-06-28 0 19 1.390 1.390 1.400 20,726,825 1.288 1.288 1.297 1.195 1.445 15,698,872 1.3203 -9.74%
2019-05-31 0 21 1.540 1.550 1.560 12,177,350 1.427 1.436 1.445 1.427 1.703 7,905,053 1.5405 -15.28%
2019-04-30 0 19 1.840 1.840 1.850 22,077,796 1.684 1.684 1.693 1.666 2.032 11,503,029 1.9193 -13.62%
2019-03-29 0 21 2.130 2.130 2.140 43,874,453 1.950 1.950 1.959 1.858 2.288 20,858,477 2.1034 -5.75%
2019-02-28 0 17 2.260 2.230 2.250 58,177,924 2.069 2.041 2.060 1.574 2.279 29,151,621 1.9957 29.14%
2019-01-31 0 22 1.750 1.720 1.750 10,691,959 1.602 1.574 1.602 1.400 1.602 6,918,223 1.5455 5.42%
2018-12-31 0 19 1.660 1.660 1.690 13,766,246 1.519 1.519 1.547 1.437 1.703 9,007,072 1.5284 5.06%
2018-11-30 0 22 1.580 1.580 1.600 16,064,906 1.446 1.446 1.465 1.419 1.574 10,809,377 1.4862 -0.63%
2018-10-31 0 21 1.590 1.570 1.590 19,188,137 1.455 1.437 1.455 1.281 1.648 13,559,133 1.4151 -10.17%
2018-09-28 0 19 1.770 1.750 1.820 9,083,446 1.620 1.602 1.666 1.492 1.794 5,541,875 1.6391 -7.81%
2018-08-31 0 23 1.920 1.920 1.940 15,654,532 1.757 1.757 1.776 1.757 2.014 8,502,452 1.8412 -6.34%
2018-07-31 0 21 2.050 2.020 2.050 23,297,298 1.876 1.849 1.876 1.785 2.380 12,309,716 1.8926 -1.91%
2018-06-29 0 20 2.090 2.090 2.130 29,572,635 1.913 1.913 1.950 1.757 2.215 14,655,824 2.0178 -10.68%
2018-05-31 0 21 2.340 2.320 2.340 23,966,247 2.142 2.124 2.142 2.099 2.252 11,094,130 2.1603 -1.70%
2018-04-30 0 19 2.440 2.430 2.440 31,350,287 2.179 2.170 2.179 2.099 2.340 14,260,748 2.1984 1.24%
2018-03-29 0 21 2.410 2.410 2.420 53,356,246 2.152 2.152 2.161 2.081 2.402 23,377,712 2.2824 -8.37%
2018-02-28 0 18 2.630 2.630 2.670 88,098,285 2.349 2.349 2.384 2.143 2.625 37,701,412 2.3367 -7.72%
2018-01-31 0 22 2.850 2.850 2.880 287,704,941 2.545 2.545 2.572 2.224 2.992 105,880,326 2.7173 15.85%
2017-12-29 0 19 2.460 2.450 2.460 26,423,240 2.197 2.188 2.197 2.090 2.304 12,106,223 2.1826 -3.53%
2017-11-30 0 22 2.550 2.560 2.590 90,505,547 2.277 2.286 2.313 2.197 2.599 38,098,888 2.3755 -9.89%
2017-10-31 0 20 2.830 2.830 2.850 52,033,382 2.527 2.527 2.545 2.509 2.724 20,013,048 2.6000 -0.70%
2017-09-29 0 21 2.850 2.820 2.840 77,223,266 2.545 2.518 2.536 2.483 2.768 29,269,976 2.6383 -6.56%
2017-08-31 0 22 3.050 3.010 3.050 146,433,672 2.724 2.688 2.724 2.554 2.929 53,173,414 2.7539 3.39%
2017-07-31 0 21 2.950 2.910 2.950 68,051,065 2.634 2.599 2.634 2.572 2.777 25,424,966 2.6765 -1.99%
2017-06-30 0 22 3.010 3.000 3.040 57,348,447 2.688 2.679 2.715 2.581 2.884 20,838,790 2.7520 -4.44%
2017-05-31 0 20 3.150 3.100 3.170 62,998,160 2.813 2.768 2.831 2.511 2.911 23,498,331 2.6810 6.40%
2017-04-28 0 17 3.000 3.000 3.020 39,595,497 2.644 2.644 2.661 2.626 3.014 14,215,457 2.7854 -9.64%
2017-03-31 0 23 3.320 3.320 3.360 78,833,480 2.926 2.926 2.961 2.908 3.199 25,962,683 3.0364 -5.14%
2017-02-28 0 20 3.500 3.480 3.500 130,163,770 3.084 3.067 3.084 2.961 3.410 40,220,579 3.2362 1.45%
2017-01-27 0 19 3.450 3.450 3.470 43,163,290 3.040 3.040 3.058 2.926 3.102 14,463,259 2.9843 2.07%
2016-12-30 0 20 3.380 3.360 3.380 94,851,001 2.979 2.961 2.979 2.864 3.860 29,300,532 3.2372 -21.76%
2016-11-30 0 22 4.320 4.280 4.330 127,214,436 3.807 3.772 3.816 3.498 3.939 33,273,876 3.8233 0.93%
2016-10-31 0 19 4.280 4.260 4.280 102,541,030 3.772 3.754 3.772 3.595 3.948 26,911,484 3.8103 5.68%
2016-09-30 0 21 4.050 4.050 4.060 153,054,985 3.569 3.569 3.578 3.569 3.983 41,042,222 3.7292 -1.70%
2016-08-31 0 22 4.120 4.110 4.150 246,747,094 3.631 3.622 3.657 3.349 4.036 66,664,946 3.7013 7.01%
2016-07-29 0 20 3.850 3.850 3.860 90,305,269 3.393 3.393 3.402 3.225 3.569 26,468,897 3.4118 -2.04%
2016-06-30 0 21 3.930 3.910 3.930 124,057,534 3.463 3.446 3.463 3.128 3.595 36,583,490 3.3911 2.88%
2016-05-31 0 21 3.820 3.810 3.830 62,091,947 3.366 3.357 3.375 2.952 3.375 19,620,640 3.1646 3.90%
2016-04-29 0 20 3.770 3.770 3.810 83,841,031 3.240 3.240 3.274 3.094 3.429 25,582,786 3.2772 -0.53%
2016-03-31 0 21 3.790 3.790 3.810 138,485,322 3.257 3.257 3.274 2.724 3.455 44,550,852 3.1085 21.47%
2016-02-29 0 18 3.120 3.120 3.150 62,650,405 2.681 2.681 2.707 2.406 2.965 23,048,076 2.7182 2.30%
2016-01-29 0 20 3.050 3.030 3.050 102,995,333 2.621 2.604 2.621 2.398 3.317 37,620,714 2.7377 -21.19%
2015-12-31 0 22 3.870 3.860 3.870 120,606,754 3.326 3.317 3.326 2.999 3.575 35,660,074 3.3821 -4.91%
2015-11-30 0 21 4.070 4.050 4.080 475,387,308 3.498 3.481 3.506 2.828 3.936 133,090,792 3.5719 19.01%
2015-10-30 0 20 3.420 3.380 3.420 134,848,648 2.939 2.905 2.939 2.681 3.163 45,446,218 2.9672 9.62%
2015-09-30 0 20 3.120 3.120 3.130 105,357,406 2.681 2.681 2.690 2.406 2.913 38,908,593 2.7078 2.63%
2015-08-31 0 21 3.040 3.030 3.040 194,341,601 2.613 2.604 2.613 2.243 3.601 68,733,176 2.8275 -21.65%
2015-07-31 0 22 3.880 3.880 3.900 470,166,529 3.335 3.335 3.352 2.174 5.225 131,616,874 3.5722 -35.23%
2015-06-30 0 22 5.990 5.970 6.000 510,841,628 5.148 5.131 5.157 4.813 6.987 87,477,557 5.8397 -24.94%
2015-05-29 0 19 7.980 7.900 8.060 771,116,217 6.858 6.790 6.927 6.370 7.340 113,573,898 6.7896 -3.69%
2015-04-30 0 19 8.340 8.300 8.320 2,850,293,704 7.121 7.087 7.104 5.319 8.325 404,739,647 7.0423 33.44%
2015-03-31 0 22 6.250 6.210 6.250 1,096,237,957 5.336 5.302 5.336 4.261 5.635 216,625,256 5.0605 4.17%
2015-02-27 0 18 6.000 5.990 6.000 474,368,821 5.123 5.114 5.123 4.927 5.507 91,776,668 5.1687 -1.32%
2015-01-30 0 21 6.080 6.080 6.090 2,416,000,635 5.191 5.191 5.200 4.696 8.094 390,144,537 6.1926 -12.14%
2014-12-31 0 21 6.920 6.920 6.930 3,942,079,584 5.909 5.909 5.917 2.721 7.983 694,438,282 5.6766 89.19%
2014-11-28 0 20 4.890 4.890 4.910 451,596,350 3.123 3.123 3.136 2.574 3.315 150,344,088 3.0038 10.14%
2014-10-31 0 21 4.440 4.430 4.440 193,729,355 2.836 2.829 2.836 2.497 2.938 70,035,697 2.7662 8.56%
2014-09-30 0 21 4.090 4.080 4.100 305,742,243 2.612 2.606 2.618 2.574 3.244 105,507,600 2.8978 -7.88%
2014-08-29 0 21 4.440 4.430 4.440 930,686,142 2.836 2.829 2.836 2.663 3.685 283,902,952 3.2782 -7.11%
2014-07-31 0 22 4.780 4.780 4.790 395,396,642 3.053 3.053 3.059 1.820 3.155 154,596,666 2.5576 67.72%
2014-06-30 0 20 2.850 2.850 2.860 42,981,925 1.820 1.820 1.827 1.763 1.948 23,066,078 1.8634 0.00%
2014-05-30 0 20 2.850 2.840 2.860 27,720,125 1.820 1.814 1.827 1.724 1.852 15,454,370 1.7937 2.15%
2014-04-30 0 20 2.790 2.760 2.800 277,310,169 1.782 1.763 1.788 1.550 2.161 144,789,930 1.9153 12.69%
2014-03-31 0 21 2.510 2.500 2.520 34,408,506 1.581 1.575 1.587 1.524 1.701 21,028,122 1.6363 0.00%
2014-02-28 0 19 2.510 2.500 2.510 25,588,370 1.581 1.575 1.581 1.524 1.669 16,101,649 1.5892 -3.09%
2014-01-30 0 21 2.590 2.590 2.630 33,829,650 1.632 1.632 1.657 1.575 1.884 19,755,991 1.7124 -12.50%
2013-12-31 0 20 2.960 2.950 2.970 57,278,479 1.865 1.858 1.871 1.739 1.991 30,784,705 1.8606 0.34%
2013-11-29 0 21 2.950 2.930 2.950 110,821,950 1.858 1.846 1.858 1.644 1.991 59,971,221 1.8479 6.88%
2013-10-31 0 21 2.760 2.760 2.770 78,881,100 1.739 1.739 1.745 1.518 1.839 47,417,554 1.6635 6.98%
2013-09-30 0 20 2.580 2.580 2.590 28,735,300 1.625 1.625 1.632 1.575 1.770 17,104,926 1.6799 1.18%
2013-08-30 0 21 2.550 2.520 2.550 31,108,150 1.606 1.587 1.606 1.524 1.732 19,367,063 1.6062 0.00%
2013-07-31 0 22 2.550 2.550 2.570 19,616,950 1.606 1.606 1.619 1.512 1.701 12,120,289 1.6185 -3.77%
2013-06-28 0 19 2.650 2.550 2.660 23,529,358 1.669 1.606 1.676 1.398 1.783 14,635,467 1.6077 -7.67%
2013-05-31 0 21 2.870 2.870 2.880 47,873,750 1.808 1.808 1.814 1.635 1.867 26,942,223 1.7769 3.80%
2013-04-30 0 20 2.780 2.780 2.790 34,343,900 1.742 1.742 1.748 1.454 1.761 21,155,988 1.6234 4.51%
2013-03-28 0 20 2.660 2.660 2.710 74,974,570 1.667 1.667 1.698 1.629 2.005 41,312,833 1.8148 -16.87%
2013-02-28 0 17 3.200 3.190 3.200 86,585,680 2.005 1.999 2.005 1.855 2.193 42,409,337 2.0417 -3.61%
2013-01-31 0 22 3.320 3.310 3.330 255,131,075 2.080 2.074 2.086 1.648 2.180 131,322,560 1.9428 25.28%
2012-12-31 0 19 2.650 2.650 2.660 81,005,942 1.660 1.660 1.667 1.209 1.723 54,430,553 1.4882 33.17%
2012-11-30 0 22 1.990 1.920 1.930 25,210,320 1.247 1.203 1.209 1.209 1.422 19,160,387 1.3158 -5.24%
2012-10-31 0 20 2.100 2.100 2.110 20,246,300 1.316 1.316 1.322 1.259 1.429 15,043,017 1.3459 2.94%
2012-09-28 0 20 2.040 2.030 2.050 11,524,483 1.278 1.272 1.284 1.178 1.353 9,103,249 1.2660 2.00%
2012-08-31 0 23 2.000 1.990 2.030 13,369,145 1.253 1.247 1.272 1.222 1.378 10,311,545 1.2965 -2.44%
2012-07-31 0 21 2.050 2.050 2.060 16,732,343 1.284 1.284 1.291 1.284 1.598 11,825,952 1.4149 -18.33%
2012-06-29 0 21 2.510 2.460 2.520 52,757,106 1.573 1.541 1.579 1.322 1.679 33,620,934 1.5692 9.13%
2012-05-31 0 22 2.300 2.250 2.360 21,644,815 1.441 1.410 1.479 1.348 1.583 14,969,072 1.4460 -3.33%
2012-04-30 0 18 2.410 2.380 2.430 18,717,192 1.491 1.472 1.503 1.330 1.559 12,721,885 1.4713 6.64%
2012-03-30 0 22 2.260 2.260 2.300 24,590,113 1.398 1.398 1.423 1.398 1.645 15,893,176 1.5472 -14.07%
2012-02-29 0 21 2.630 2.600 2.650 49,112,885 1.627 1.608 1.639 1.385 1.707 31,130,621 1.5776 17.94%
2012-01-31 0 18 2.230 2.220 2.250 10,577,150 1.379 1.373 1.392 1.237 1.435 7,816,971 1.3531 7.73%
2011-12-30 0 20 2.070 2.060 2.090 9,373,350 1.280 1.274 1.293 1.237 1.454 6,952,011 1.3483 -5.05%
2011-11-30 0 22 2.180 2.180 2.200 19,587,850 1.348 1.348 1.361 1.293 1.540 13,645,343 1.4355 -8.40%
2011-10-31 0 20 2.380 2.360 2.390 32,411,861 1.472 1.460 1.478 1.039 1.546 24,326,099 1.3324 19.00%
2011-09-30 0 20 2.000 2.000 2.020 24,407,997 1.237 1.237 1.249 1.132 1.817 16,689,099 1.4625 -27.50%
2011-08-31 0 23 2.770 2.770 2.800 124,836,375 1.706 1.706 1.725 1.355 2.002 71,089,646 1.7560 -4.81%
2011-07-29 0 20 2.910 2.910 2.930 18,106,569 1.792 1.792 1.805 1.700 1.971 9,866,800 1.8351 -5.21%
2011-06-30 0 21 3.070 3.060 3.100 23,658,450 1.891 1.885 1.910 1.694 1.965 12,890,235 1.8354 -3.15%
2011-05-31 0 20 3.170 3.180 3.190 22,026,850 1.953 1.959 1.965 1.879 2.062 11,186,080 1.9691 -4.19%
2011-04-29 0 18 3.400 3.400 3.420 57,713,020 2.038 2.038 2.050 1.996 2.224 27,167,852 2.1243 0.59%
2011-03-31 0 23 3.380 3.380 3.390 50,175,085 2.026 2.026 2.032 1.858 2.074 25,395,310 1.9758 5.63%
2011-02-28 0 18 3.200 3.190 3.220 36,706,908 1.918 1.912 1.930 1.846 2.200 18,034,549 2.0354 -8.57%
2011-01-31 0 21 3.500 3.490 3.530 49,705,320 2.098 2.092 2.116 2.026 2.272 23,072,238 2.1543 4.17%
2010-12-31 0 22 3.360 3.360 3.380 67,658,400 2.014 2.014 2.026 1.936 2.314 31,396,928 2.1549 -10.40%
2010-11-30 0 22 3.750 3.730 3.800 173,662,050 2.248 2.236 2.278 2.164 2.709 71,123,552 2.4417 -5.54%
2010-10-29 0 20 3.970 3.950 3.970 316,631,416 2.380 2.368 2.380 2.056 2.655 132,261,467 2.3940 17.46%
2010-09-30 0 21 3.380 3.370 3.380 104,796,751 2.026 2.020 2.026 1.805 2.217 51,705,453 2.0268 14.14%
2010-08-31 0 22 2.970 2.930 2.970 46,630,397 1.775 1.751 1.775 1.751 1.984 24,944,181 1.8694 -9.17%
2010-07-30 0 21 3.270 3.270 3.280 47,738,100 1.954 1.954 1.960 1.697 2.020 25,600,568 1.8647 6.86%
2010-06-30 0 21 3.060 3.060 3.080 56,811,158 1.829 1.829 1.841 1.721 2.002 30,453,500 1.8655 1.66%
2010-05-31 0 20 3.010 3.000 3.010 77,305,010 1.799 1.793 1.799 1.584 2.199 40,444,283 1.9114 -18.42%
2010-04-30 0 19 3.710 3.710 3.720 120,879,557 2.205 2.205 2.211 2.152 2.502 51,190,806 2.3614 -7.25%
2010-03-31 0 23 4.000 3.980 4.010 147,100,110 2.377 2.365 2.383 2.306 2.544 60,378,636 2.4363 -3.61%
2010-02-26 0 18 4.150 4.140 4.170 114,367,570 2.467 2.461 2.478 2.247 2.526 47,509,406 2.4073 6.96%
2010-01-29 0 20 3.880 3.880 3.910 482,241,310 2.306 2.306 2.324 2.258 2.900 182,502,942 2.6424 -2.02%
2009-12-31 0 22 3.960 3.960 3.980 128,058,390 2.354 2.354 2.365 2.050 2.484 55,676,782 2.3000 5.88%
2009-11-30 0 21 3.740 3.740 3.750 185,123,852 2.223 2.223 2.229 2.074 2.538 79,388,316 2.3319 3.89%
2009-10-30 0 20 3.600 3.600 3.630 101,067,496 2.140 2.140 2.157 2.033 2.348 45,353,305 2.2284 1.98%
2009-09-30 0 22 3.530 3.510 3.550 166,496,579 2.098 2.086 2.110 2.074 2.525 71,932,603 2.3146 -7.33%
2009-08-31 0 21 3.820 3.820 3.830 222,297,956 2.264 2.264 2.270 2.217 2.928 87,575,734 2.5384 -18.55%
2009-07-31 0 22 4.690 4.670 4.690 382,335,200 2.780 2.768 2.780 2.240 2.946 144,960,547 2.6375 14.39%
2009-06-30 0 22 4.100 4.100 4.130 386,736,945 2.430 2.430 2.448 2.424 2.934 144,976,576 2.6676 -8.48%
2009-05-29 0 19 4.480 4.500 4.520 589,597,876 2.655 2.667 2.679 2.040 2.987 229,688,221 2.5669 32.10%
2009-04-30 0 20 3.400 3.370 3.380 395,728,334 2.010 1.992 1.998 1.844 2.424 190,406,632 2.0783 7.94%
2009-03-31 0 22 3.150 3.120 3.160 182,317,250 1.862 1.844 1.868 1.537 2.028 102,332,756 1.7816 13.72%
2009-02-27 0 20 2.770 2.770 2.780 248,724,827 1.638 1.638 1.643 1.567 1.927 139,376,750 1.7846 -1.77%
2009-01-30 0 18 2.820 2.810 2.820 142,728,025 1.667 1.661 1.667 1.484 1.868 84,157,125 1.6960 0.00%
2008-12-31 0 21 2.820 2.810 2.820 443,325,900 1.667 1.661 1.667 1.454 2.016 250,637,862 1.7688 12.80%
2008-11-28 0 20 2.500 2.500 2.510 344,142,260 1.478 1.478 1.484 1.170 1.667 231,678,517 1.4854 6.38%
2008-10-31 0 21 2.350 2.340 2.350 523,954,758 1.389 1.383 1.389 1.105 2.713 292,063,060 1.7940 -41.32%
2008-09-30 0 21 4.020 4.020 4.030 540,152,160 2.368 2.368 2.373 1.001 2.568 260,726,081 2.0717 14.20%
2008-08-29 0 19 3.520 3.480 3.520 96,191,300 2.073 2.050 2.073 1.796 2.580 45,368,579 2.1202 -14.36%
2008-07-31 0 22 4.110 4.140 4.150 164,899,890 2.421 2.438 2.444 2.356 2.827 64,266,494 2.5659 -6.80%
2008-06-30 0 20 4.410 4.410 4.420 144,067,680 2.597 2.597 2.603 2.562 3.769 46,313,756 3.1107 -29.33%
2008-05-30 0 20 6.240 6.240 6.280 352,761,355 3.675 3.675 3.699 3.475 4.359 88,838,239 3.9708 -12.54%
2008-04-30 0 21 7.230 7.220 7.240 806,024,390 4.202 4.196 4.208 3.034 4.417 211,801,941 3.8056 30.04%
2008-03-31 0 19 5.560 5.550 5.590 278,176,994 3.231 3.225 3.249 2.325 4.330 85,499,647 3.2535 -22.78%
2008-02-29 0 19 7.200 7.150 7.200 361,148,525 4.184 4.155 4.184 3.243 4.452 92,410,184 3.9081 28.57%
2008-01-31 0 22 5.600 5.560 5.600 715,707,165 3.254 3.231 3.254 3.080 5.573 166,808,777 4.2906 -28.21%
2007-12-31 0 19 7.800 7.810 7.880 410,413,003 4.533 4.539 4.580 3.603 5.695 88,033,044 4.6620 -17.89%
2007-11-30 0 22 9.500 9.490 9.500 1,424,926,370 5.521 5.515 5.521 4.795 9.171 214,060,220 6.6567 -28.57%
2007-10-31 0 21 13.30 13.20 13.32 1,571,825,733 7.729 7.671 7.741 7.369 10.46 186,566,032 8.4250 -16.77%
2007-09-28 0 19 15.98 15.96 16.00 2,227,038,147 9.287 9.275 9.299 6.951 9.415 281,201,095 7.9197 15.97%
2007-08-31 1 23 13.78 13.72 13.78 2,726,641,727 8.008 7.974 8.008 2.548 8.369 506,520,288 5.3831 103.35%
2007-07-31 0 21 6.800 6.780 6.800 484,261,195 3.938 3.927 3.938 3.765 4.546 117,227,765 4.1309 -3.68%
2007-06-29 0 20 7.060 7.030 7.060 1,069,018,094 4.089 4.072 4.089 3.359 4.807 269,355,361 3.9688 7.79%
2007-05-31 0 21 6.550 6.540 6.550 1,857,962,086 3.794 3.788 3.794 1.483 4.656 596,501,305 3.1148 151.87%
2007-04-30 0 18 2.640 2.640 2.650 186,141,608 1.506 1.506 1.512 1.278 1.655 124,347,212 1.4970 15.28%
2007-03-30 0 22 2.290 2.290 2.300 132,845,041 1.306 1.306 1.312 0.947 1.341 111,157,159 1.1951 5.53%
2007-02-28 0 18 2.170 2.150 2.170 138,343,090 1.238 1.227 1.238 1.084 1.500 102,028,970 1.3559 -13.89%
2007-01-31 0 22 2.520 2.490 2.520 416,880,798 1.438 1.421 1.438 0.787 1.597 356,615,907 1.1690 73.79%
2006-12-29 0 19 1.450 1.430 1.440 89,188,375 0.827 0.816 0.822 0.645 0.833 125,810,702 0.7089 22.88%
2006-11-30 0 22 1.180 1.170 1.180 132,119,625 0.673 0.668 0.673 0.571 0.730 203,169,977 0.6503 15.69%
2006-10-31 0 20 1.020 1.020 1.030 57,587,850 0.582 0.582 0.588 0.502 0.610 100,999,996 0.5702 13.33%
2006-09-29 0 21 0.900 0.900 0.910 39,464,916 0.513 0.513 0.519 0.496 0.626 71,608,013 0.5511 -0.07%
2006-08-31 0 23 0.920 0.920 0.930 17,460,330 0.514 0.514 0.519 0.497 0.559 32,966,351 0.5296 -5.15%
2006-07-31 0 21 0.970 0.960 0.970 54,799,625 0.542 0.536 0.542 0.475 0.586 105,293,760 0.5204 12.79%
2006-06-30 0 22 0.860 0.850 0.860 19,684,565 0.480 0.475 0.480 0.447 0.514 41,578,667 0.4734 0.00%
2006-05-30 0 20 0.860 0.850 0.880 84,094,600 0.480 0.475 0.491 0.469 0.653 144,020,691 0.5839 -13.21%
2006-04-28 0 17 1.000 1.000 1.010 162,801,900 0.553 0.553 0.559 0.426 0.664 288,576,801 0.5642 29.87%
2006-03-31 0 23 0.770 0.760 0.770 24,891,600 0.426 0.421 0.426 0.387 0.454 57,721,684 0.4312 0.00%
2006-02-28 0 20 0.770 0.770 0.780 54,489,426 0.426 0.426 0.432 0.410 0.487 120,581,854 0.4519 -10.47%
2006-01-27 0 19 0.860 0.860 0.870 84,668,650 0.476 0.476 0.481 0.315 0.493 192,273,108 0.4404 50.88%
2005-12-30 0 20 0.570 0.570 0.590 2,244,250 0.315 0.315 0.327 0.310 0.343 6,929,493 0.3239 -5.00%
2005-11-30 0 22 0.600 0.580 0.600 3,125,150 0.332 0.321 0.332 0.304 0.365 9,142,956 0.3418 9.09%
2005-10-31 0 20 0.550 0.550 0.570 4,750,000 0.304 0.304 0.315 0.293 0.393 13,163,327 0.3609 -19.12%
2005-09-30 0 21 0.680 0.670 0.690 7,896,510 0.376 0.371 0.382 0.354 0.398 21,134,403 0.3736 -2.86%
2005-08-31 0 23 0.700 0.680 0.700 18,504,650 0.387 0.376 0.387 0.360 0.421 46,690,509 0.3963 4.48%
2005-07-29 0 20 0.670 0.660 0.670 3,304,945 0.371 0.365 0.371 0.343 0.387 9,017,376 0.3665 0.00%
2005-06-30 0 22 0.670 0.680 0.690 4,146,300 0.371 0.376 0.382 0.349 0.404 10,940,830 0.3790 1.52%
2005-05-31 0 20 0.660 0.660 0.680 2,784,850 0.365 0.365 0.376 0.315 0.387 7,627,580 0.3651 -1.49%
2005-04-29 0 20 0.680 0.670 0.700 6,439,150 0.371 0.365 0.382 0.354 0.431 16,523,232 0.3897 -9.33%
2005-03-31 0 21 0.750 0.750 0.760 8,146,950 0.409 0.409 0.414 0.404 0.458 18,788,070 0.4336 -10.71%
2005-02-28 0 17 0.840 0.830 0.840 17,870,565 0.458 0.453 0.458 0.409 0.469 40,010,913 0.4466 5.00%
2005-01-31 0 21 0.800 0.790 0.800 13,118,914 0.436 0.431 0.436 0.420 0.458 29,985,287 0.4375 -5.88%
2004-12-31 0 22 0.850 0.840 0.850 20,484,400 0.463 0.458 0.463 0.409 0.480 45,709,385 0.4481 0.00%
2004-11-30 0 22 0.850 0.840 0.850 126,506,100 0.463 0.458 0.463 0.365 0.507 279,134,424 0.4532 23.19%
2004-10-29 13 19 0.690 0.680 0.690 13,663,450 0.376 0.371 0.376 0.349 0.404 36,677,541 0.3725 -6.76%
2004-09-30 0 21 0.740 0.740 0.750 31,737,267 0.404 0.404 0.409 0.393 0.458 74,342,276 0.4269 4.23%
2004-08-31 0 22 0.710 0.710 0.720 4,492,850 0.387 0.387 0.393 0.371 0.404 11,590,103 0.3876 -2.74%
2004-07-30 0 21 0.730 0.720 0.730 12,001,501 0.398 0.393 0.398 0.393 0.436 28,858,619 0.4159 -3.95%
2004-06-30 0 21 0.760 0.750 0.760 23,264,450 0.414 0.409 0.414 0.387 0.485 53,430,008 0.4354 -7.32%
2004-05-31 0 20 0.820 0.810 0.820 6,291,850 0.447 0.442 0.447 0.360 0.463 14,984,421 0.4199 5.13%
2004-04-30 0 19 0.800 0.800 0.820 16,181,900 0.425 0.425 0.436 0.415 0.542 33,132,045 0.4884 -17.53%
2004-03-31 0 23 0.970 0.960 0.970 54,242,317 0.516 0.510 0.516 0.489 0.611 97,764,130 0.5548 -13.39%
2004-02-27 0 20 1.120 1.110 1.120 171,155,441 0.595 0.590 0.595 0.489 0.654 292,633,072 0.5849 14.29%
2004-01-30 0 19 0.980 0.980 0.990 86,485,878 0.521 0.521 0.526 0.500 0.564 162,299,104 0.5329 4.26%
2003-12-31 0 21 0.940 0.940 0.950 64,598,956 0.500 0.500 0.505 0.478 0.542 125,820,752 0.5134 0.00%
2003-11-28 0 20 0.940 0.940 0.950 78,249,400 0.500 0.500 0.505 0.463 0.574 145,384,129 0.5382 -6.00%
2003-10-31 0 22 1.000 1.000 1.020 231,478,883 0.532 0.532 0.542 0.505 0.585 419,425,736 0.5519 -0.99%
2003-09-30 0 21 1.010 1.010 1.020 184,169,931 0.537 0.537 0.542 0.468 0.606 344,743,792 0.5342 10.99%
2003-08-29 0 21 0.910 0.910 0.920 136,659,140 0.484 0.484 0.489 0.420 0.516 286,526,830 0.4770 13.75%
2003-07-31 0 22 0.800 0.800 0.810 59,784,850 0.425 0.425 0.431 0.399 0.473 135,048,586 0.4427 5.26%
2003-06-30 0 20 0.760 0.750 0.760 94,240,719 0.404 0.399 0.404 0.377 0.484 216,335,707 0.4356 0.00%
2003-05-30 0 20 0.760 0.750 0.760 27,533,800 0.404 0.399 0.404 0.309 0.415 71,724,776 0.3839 28.62%
2003-04-30 0 20 0.600 0.580 0.600 5,712,503 0.314 0.304 0.314 0.262 0.356 17,752,407 0.3218 -6.25%
2003-03-31 0 21 0.640 0.640 0.650 7,118,116 0.335 0.335 0.340 0.325 0.382 20,202,731 0.3523 -11.11%
2003-02-28 0 19 0.720 0.710 0.730 15,507,225 0.377 0.372 0.382 0.372 0.403 39,815,315 0.3895 -4.00%
2003-01-30 0 21 0.750 0.740 0.750 71,627,150 0.393 0.387 0.393 0.351 0.424 178,837,085 0.4005 10.29%
2002-12-31 0 20 0.680 0.670 0.680 43,244,500 0.356 0.351 0.356 0.346 0.424 108,832,030 0.3974 -10.53%
2002-11-29 0 21 0.760 0.760 0.770 55,277,350 0.398 0.398 0.403 0.367 0.424 140,220,192 0.3942 7.04%
2002-10-31 0 21 0.710 0.700 0.720 50,261,500 0.372 0.367 0.377 0.298 0.414 135,058,859 0.3721 10.94%
2002-09-30 0 21 0.640 0.630 0.650 7,814,200 0.335 0.330 0.340 0.319 0.393 22,201,849 0.3520 -12.33%
2002-08-30 0 22 0.730 0.730 0.750 23,299,450 0.382 0.382 0.393 0.309 0.435 63,206,037 0.3686 -10.98%
2002-07-31 0 22 0.820 0.810 0.820 24,736,500 0.429 0.424 0.429 0.387 0.539 51,059,477 0.4845 -18.00%
2002-06-28 0 20 1.000 0.990 1.000 49,916,020 0.524 0.518 0.524 0.482 0.565 93,085,428 0.5362 -6.54%
2002-05-31 0 21 1.070 1.070 1.080 144,273,160 0.560 0.560 0.565 0.555 0.623 244,033,085 0.5912 -0.95%
2002-04-30 0 20 1.090 1.090 1.100 206,202,681 0.566 0.566 0.571 0.519 0.633 353,285,608 0.5837 5.83%
2002-03-28 1 20 1.030 1.020 1.030 206,636,246 0.534 0.529 0.534 0.446 0.566 387,590,101 0.5331 18.39%
2002-02-28 0 17 0.870 0.870 0.880 25,601,550 0.451 0.451 0.457 0.431 0.488 55,171,218 0.4640 -1.14%
2002-01-31 0 22 0.880 0.880 0.890 77,228,310 0.457 0.457 0.462 0.426 0.519 162,177,943 0.4762 0.00%
2001-12-31 0 19 0.880 0.870 0.880 107,441,200 0.457 0.451 0.457 0.441 0.555 211,936,099 0.5070 -10.20%
2001-11-30 0 22 0.980 0.970 0.980 210,549,400 0.509 0.503 0.509 0.426 0.534 426,839,842 0.4933 7.69%
2001-10-31 0 20 0.910 0.910 0.920 144,550,550 0.472 0.472 0.477 0.291 0.493 351,396,141 0.4114 59.65%
2001-09-28 0 20 0.570 0.570 0.580 13,011,850 0.296 0.296 0.301 0.223 0.342 45,497,466 0.2860 -10.94%
2001-08-31 0 23 0.640 0.640 0.650 15,531,550 0.332 0.332 0.337 0.306 0.431 40,371,534 0.3847 -17.95%
2001-07-31 0 19 0.780 0.770 0.790 39,394,950 0.405 0.400 0.410 0.353 0.550 88,070,645 0.4473 -25.71%
2001-06-29 0 20 1.050 1.050 1.060 248,505,655 0.545 0.545 0.550 0.503 0.742 386,747,601 0.6426 -16.67%
2001-05-31 0 22 1.260 1.240 1.250 494,979,392 0.654 0.643 0.649 0.498 0.695 842,951,775 0.5872 26.00%
2001-04-27 0 17 1.000 0.990 1.000 591,589,500 0.519 0.514 0.519 0.446 0.607 1,083,937,136 0.5458 1.01%
2001-03-30 0 22 0.990 0.980 0.990 996,268,896 0.514 0.509 0.514 0.327 0.576 2,186,355,407 0.4557 0.00%
2001-02-28 0 20 0.990 0.980 0.990 682,202,307 0.514 0.509 0.514 0.176 0.758 1,293,016,501 0.5276 175.00%
2001-01-31 0 19 0.360 0.360 0.365 4,701,191 0.187 0.187 0.189 0.156 0.197 25,950,128 0.1812 5.88%
2000-12-29 0 19 0.340 0.330 0.340 7,260,300 0.176 0.171 0.176 0.158 0.228 37,972,366 0.1912 -10.53%
2000-11-30 0 22 0.380 0.375 0.400 3,339,000 0.197 0.195 0.208 0.192 0.239 15,088,740 0.2213 -15.56%
2000-10-31 0 20 0.450 0.440 0.450 3,401,903 0.234 0.228 0.234 0.187 0.252 15,963,232 0.2131 -7.22%
2000-09-29 0 20 0.485 0.485 0.500 2,753,850 0.252 0.252 0.259 0.244 0.337 9,538,859 0.2887 -21.77%
2000-08-31 0 23 0.620 0.600 0.620 25,879,351 0.322 0.311 0.322 0.306 0.394 72,808,666 0.3554 -1.59%
2000-07-31 0 21 0.630 0.590 0.630 31,830,875 0.327 0.306 0.327 0.226 0.363 102,489,738 0.3106 43.18%
2000-06-30 0 21 0.440 0.435 0.460 8,070,850 0.228 0.226 0.239 0.218 0.265 32,870,522 0.2455 6.02%
2000-05-31 0 21 0.415 0.415 0.445 6,115,175 0.215 0.215 0.231 0.208 0.296 23,403,927 0.2613 -18.63%
2000-04-28 0 17 0.510 0.510 0.540 6,355,628 0.265 0.265 0.280 0.244 0.348 21,422,697 0.2967 -19.05%
2000-03-31 0 23 0.630 0.630 0.640 10,774,122 0.327 0.327 0.332 0.280 0.400 30,515,800 0.3531 -5.97%
2000-02-29 0 19 0.670 0.650 0.680 22,756,750 0.348 0.337 0.353 0.317 0.436 58,389,378 0.3897 -9.46%
2000-01-31 0 21 0.740 0.730 0.740 31,759,489 0.384 0.379 0.384 0.322 0.446 80,529,927 0.3944 5.71%
1999-12-30 0 21 0.700 0.700 0.720 13,363,850 0.363 0.363 0.374 0.358 0.431 34,382,287 0.3887 -5.41%
1999-11-30 0 22 0.740 0.710 0.740 22,130,400 0.384 0.368 0.384 0.353 0.467 52,955,119 0.4179 2.78%
1999-10-29 0 19 0.720 0.710 0.730 13,792,200 0.374 0.368 0.379 0.332 0.457 35,293,777 0.3908 -16.28%
1999-09-30 0 21 0.860 0.850 0.880 61,461,150 0.446 0.441 0.457 0.441 0.581 115,747,788 0.5310 -13.13%
1999-08-31 0 22 0.990 0.990 1.000 67,764,070 0.514 0.514 0.519 0.353 0.592 139,710,664 0.4850 -7.48%
1999-07-30 0 21 1.070 1.070 1.080 196,768,150 0.555 0.555 0.560 0.503 0.742 309,020,483 0.6367 -17.05%
1999-06-30 0 21 1.290 1.290 1.300 261,468,453 0.669 0.669 0.675 0.379 0.711 467,926,395 0.5588 72.00%
1999-05-31 0 21 0.750 0.750 0.770 41,479,447 0.389 0.389 0.400 0.234 0.441 119,597,151 0.3468 44.23%
1999-04-30 0 19 0.520 0.520 0.540 5,924,525 0.270 0.270 0.280 0.208 0.306 22,806,544 0.2598 18.18%
1999-03-31 0 23 0.440 0.420 0.440 1,950,103 0.228 0.218 0.228 0.150 0.228 10,281,541 0.1897 33.33%
1999-02-26 0 17 0.330 0.330 - 495,725 0.171 0.171 - 0.145 0.182 3,054,362 0.1623 0.00%
1999-01-29 0 20 0.330 - 0.330 1,008,950 0.171 - 0.171 0.166 0.254 4,629,719 0.2179 -18.52%
1998-12-31 1 22 0.405 - 0.405 1,090,601 0.210 - 0.210 0.208 0.265 4,623,554 0.2359 -19.00%
1998-11-30 0 21 0.500 0.500 0.530 10,286,425 0.259 0.259 0.275 0.218 0.317 38,251,787 0.2689 19.05%
1998-10-30 0 18 0.420 0.410 0.420 8,989,875 0.218 0.213 0.218 0.176 0.241 41,084,539 0.2188 16.67%
1998-09-30 0 22 0.360 0.350 0.375 7,419,025 0.187 0.182 0.195 0.130 0.239 37,268,996 0.1991 38.46%
1998-08-31 0 20 0.260 0.255 0.285 2,317,475 0.135 0.132 0.148 0.135 0.249 12,911,183 0.1795 -44.68%
1998-07-31 0 22 0.470 0.470 0.480 2,362,275 0.244 0.244 0.249 0.234 0.301 9,028,193 0.2617 -11.32%
1998-06-30 0 22 0.530 0.490 0.530 5,820,100 0.275 0.254 0.275 0.234 0.394 18,451,429 0.3154 -30.26%
1998-05-29 0 21 0.760 0.750 0.780 65,673,800 0.394 0.389 0.405 0.389 0.595 128,313,953 0.5118 -31.38%
1998-04-30 0 19 1.130 1.120 1.130 47,550,050 0.575 0.570 0.575 0.443 0.590 96,029,884 0.4952 26.97%
1998-03-31 0 22 0.890 0.890 0.900 68,774,751 0.453 0.453 0.458 0.417 0.519 142,695,188 0.4820 -4.30%
1998-02-27 0 20 0.930 0.920 0.940 79,614,860 0.473 0.468 0.478 0.305 0.534 180,765,257 0.4404 57.63%
1998-01-27 0 18 0.590 0.530 0.580 12,919,850 0.300 0.270 0.295 0.265 0.514 39,034,380 0.3310 -40.40%
1997-12-31 0 21 0.990 0.960 0.990 43,369,500 0.504 0.488 0.504 0.478 0.682 79,435,112 0.5460 -10.00%
1997-11-28 0 20 1.100 1.050 1.100 49,505,302 0.560 0.534 0.560 0.524 1.007 66,180,340 0.7480 -27.15%
1997-10-31 0 20 1.510 1.510 1.520 63,080,482 0.768 0.768 0.773 0.448 1.577 80,785,336 0.7808 -49.24%
1997-09-30 0 21 2.975 2.925 2.975 193,620,952 1.513 1.488 1.513 1.323 2.212 107,432,204 1.8023 -24.71%
1997-08-29 0 20 3.975 3.950 3.975 280,699,575 2.010 1.997 2.010 1.593 2.111 155,209,413 1.8085 10.42%
1997-07-31 0 21 3.600 3.575 3.600 375,481,843 1.820 1.808 1.820 1.315 1.922 226,357,018 1.6588 26.32%
1997-06-27 0 19 2.850 2.800 2.850 323,374,549 1.441 1.416 1.441 1.011 1.593 237,019,410 1.3643 25.27%
1997-05-30 0 22 2.275 2.250 2.300 684,151,337 1.150 1.138 1.163 1.087 1.631 500,320,640 1.3674 -11.65%
1997-04-30 0 22 2.575 2.575 2.600 766,038,589 1.302 1.302 1.315 0.769 1.441 686,035,505 1.1166 64.01%
1997-03-27 0 19 1.570 1.570 1.600 46,776,720 0.794 0.794 0.809 0.698 0.890 56,044,288 0.8346 -7.65%
1997-02-28 0 18 1.700 1.690 1.700 65,172,808 0.860 0.855 0.860 0.713 0.885 80,508,137 0.8095 11.84%
1997-01-31 0 22 1.520 1.520 1.530 159,706,487 0.769 0.769 0.774 0.642 0.941 194,796,097 0.8199 18.75%
1996-12-31 0 20 1.280 1.280 1.300 96,303,313 0.647 0.647 0.657 0.462 0.667 177,620,358 0.5422 30.99%
1996-11-29 0 21 1.220 1.210 1.220 47,223,250 0.494 0.490 0.494 0.324 0.522 118,499,797 0.3985 48.78%
1996-10-31 0 22 0.820 0.820 0.830 21,262,800 0.332 0.332 0.336 0.265 0.356 65,792,326 0.3232 29.09%
1996-09-30 0 21 0.650 0.650 0.670 2,785,551 0.257 0.257 0.265 0.253 0.277 10,484,652 0.2657 -2.99%
1996-08-30 0 21 0.670 0.660 0.680 4,492,550 0.265 0.261 0.269 0.230 0.293 16,788,072 0.2676 -4.29%
1996-07-31 4 23 0.700 0.690 0.700 23,164,354 0.277 0.273 0.277 0.257 0.388 68,252,559 0.3394 -2.78%
1996-06-28 0 18 0.720 0.700 0.760 822,250 0.285 0.277 0.301 0.273 0.289 2,930,649 0.2806 -1.37%
1996-05-31 0 23 0.730 0.730 0.740 1,104,000 0.289 0.289 0.293 0.265 0.297 3,928,586 0.2810 1.39%
1996-04-30 0 19 0.720 0.690 0.760 726,433 0.285 0.273 0.301 0.253 0.285 2,640,591 0.2751 1.41%
1996-03-29 0 21 0.710 0.710 0.750 1,150,450 0.281 0.281 0.297 0.277 0.344 3,612,783 0.3184 -18.39%
1996-02-29 0 18 0.870 0.870 0.880 6,201,874 0.344 0.344 0.348 0.269 0.364 19,073,271 0.3252 24.29%
1996-01-31 0 22 0.700 0.700 0.710 7,993,433 0.277 0.277 0.281 0.170 0.332 29,678,600 0.2693 50.54%
1995-12-29 0 19 0.465 - - 198,025 0.184 - - 0.180 0.190 1,073,729 0.1844 -7.00%
1995-11-30 0 21 0.500 0.500 0.520 2,641,575 0.198 0.198 0.206 0.170 0.226 14,003,614 0.1886 -3.85%
1995-10-31 0 22 0.520 0.510 0.550 1,051,850 0.206 0.202 0.218 0.202 0.234 4,913,890 0.2141 -1.89%
1995-09-29 0 21 0.530 - 0.540 2,749,550 0.210 - 0.214 0.206 0.253 12,379,466 0.2221 -11.67%
1995-08-31 0 22 0.600 0.570 0.600 1,008,800 0.237 0.226 0.237 0.237 0.285 3,953,850 0.2551 -16.67%
1995-07-31 0 21 0.720 0.710 0.730 2,766,958 0.285 0.281 0.289 0.237 0.289 10,077,843 0.2746 -1.37%
1995-06-30 0 20 0.730 0.760 - 6,417,350 0.289 0.301 - 0.249 0.332 20,767,186 0.3090 15.87%
1995-05-31 0 23 0.630 0.620 - 2,682,715 0.249 0.245 - 0.198 0.285 11,005,929 0.2438 5.00%
1995-04-28 0 17 0.600 0.600 0.620 1,569,700 0.237 0.237 0.245 0.237 0.269 6,050,780 0.2594 -10.45%
1995-03-31 0 23 0.670 0.650 0.670 4,465,025 0.265 0.257 0.265 0.249 0.313 15,903,824 0.2808 -14.10%
1995-02-28 0 18 0.780 0.780 0.810 899,620 0.309 0.309 0.321 0.309 0.356 2,737,618 0.3286 -2.50%
1995-01-30 0 20 0.800 0.800 - 1,684,050 0.317 0.317 - 0.317 0.388 4,869,678 0.3458 -20.79%
1994-12-30 0 20 1.010 - 1.020 5,081,500 0.400 - 0.404 0.376 0.459 12,777,377 0.3977 -19.20%
1994-11-30 0 22 1.250 - 1.250 2,126,506 0.495 - 0.495 0.507 0.617 3,754,439 0.5664 -13.19%
1994-10-31 0 20 1.440 1.440 - 1,623,159 0.570 0.570 - 0.542 0.638 2,857,362 0.5681 -10.69%
1994-09-30 0 21 1.650 1.630 1.650 7,432,525 0.638 0.630 0.638 0.638 0.735 10,799,918 0.6882 0.61%
1994-08-31 0 22 1.640 1.630 1.650 18,600,575 0.634 0.630 0.638 0.588 0.781 26,860,836 0.6925 10.81%
1994-07-29 0 21 1.480 1.480 1.500 14,007,700 0.572 0.572 0.580 0.518 0.611 24,191,557 0.5790 0.00%
1994-06-30 0 20 1.480 1.410 1.490 6,820,867 0.572 0.545 0.576 0.561 0.750 9,914,136 0.6880 -23.71%
1994-05-31 0 22 1.940 1.930 1.940 14,488,815 0.750 0.747 0.750 0.689 0.783 19,433,389 0.7456 -5.37%
1994-04-29 0 18 2.050 2.050 2.100 33,294,908 0.793 0.793 0.812 0.793 0.967 37,300,705 0.8926 -4.65%
1994-03-31 0 23 2.150 2.150 2.200 52,031,997 0.832 0.832 0.851 0.762 1.083 54,083,415 0.9621 -19.63%
1994-02-28 0 18 2.675 2.650 2.700 109,531,188 1.035 1.025 1.044 0.899 1.180 102,214,660 1.0716 11.46%
1994-01-31 0 21 2.400 2.350 2.400 50,006,945 0.928 0.909 0.928 0.899 1.102 50,553,599 0.9892

Copyright & disclaimer, Privacy policy

Back to top