Country Garden Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02007  2007-04-20    
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 0.570 0.560 0.570 36,675,378 0.570 0.560 0.570 0.560 0.580 64,957,094 0.5646 0.00%
2025-10-31 0 20 0.570 0.560 0.570 1,410,756,914 0.570 0.560 0.570 0.540 0.650 2,389,462,405 0.5904 -5.00%
2025-09-30 0 22 0.600 0.600 0.610 6,697,195,238 0.600 0.600 0.610 0.430 0.720 10,853,398,321 0.6171 37.93%
2025-08-29 0 21 0.435 0.435 0.440 771,240,563 0.435 0.435 0.440 0.430 0.500 1,649,119,534 0.4677 -7.45%
2025-07-31 0 22 0.470 0.470 0.475 1,329,547,492 0.470 0.470 0.475 0.375 0.550 2,885,363,862 0.4608 23.68%
2025-06-30 0 21 0.380 0.375 0.380 247,440,019 0.380 0.375 0.380 0.375 0.400 641,394,570 0.3858 -1.30%
2025-05-30 0 20 0.385 0.385 0.390 261,486,665 0.385 0.385 0.390 0.380 0.450 639,706,964 0.4088 -8.33%
2025-04-30 0 19 0.420 0.420 0.425 467,822,209 0.420 0.420 0.425 0.370 0.485 1,094,625,257 0.4274 -12.50%
2025-03-31 0 21 0.480 0.475 0.480 1,115,716,400 0.480 0.475 0.480 0.450 0.570 2,209,266,768 0.5050 -4.00%
2025-02-28 0 20 0.500 0.500 0.510 1,206,308,237 0.500 0.500 0.510 0.380 0.540 2,827,573,701 0.4266 14.94%
2025-01-28 13 19 0.435 0.435 0.440 1,681,295,483 0.435 0.435 0.440 0.410 0.630 3,206,767,861 0.5243 -10.31%
2024-12-31 20 20 - - - 0 0.485 - - - - 0 - 0.00%
2024-11-29 21 21 - - - 0 0.485 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.485 - - - - 0 - 0.00%
2024-09-30 19 19 - - - 0 0.485 - - - - 0 - 0.00%
2024-08-30 22 22 - - - 0 0.485 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 0.485 - - - - 0 - 0.00%
2024-06-28 19 19 - - - 0 0.485 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 0.485 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 0.485 - - - - 0 - 0.00%
2024-03-28 0 20 0.485 0.485 0.490 1,884,109,882 0.485 0.485 0.490 0.470 0.650 3,370,330,338 0.5590 -24.22%
2024-02-29 0 19 0.640 0.630 0.640 2,306,315,788 0.640 0.630 0.640 0.610 0.750 3,431,513,091 0.6721 1.59%
2024-01-31 0 22 0.630 0.620 0.630 2,437,515,797 0.630 0.620 0.630 0.610 0.810 3,508,738,121 0.6947 -19.23%
2023-12-29 0 19 0.780 0.770 0.780 3,290,485,607 0.780 0.770 0.780 0.710 0.900 4,178,103,446 0.7876 -11.36%
2023-11-30 0 22 0.880 0.880 0.890 7,611,168,809 0.880 0.880 0.890 0.690 1.050 8,891,289,907 0.8560 25.71%
2023-10-31 0 20 0.700 0.690 0.700 3,231,449,795 0.700 0.690 0.700 0.650 0.920 4,306,377,081 0.7504 -23.08%
2023-09-29 0 19 0.910 0.910 0.920 15,922,046,871 0.910 0.910 0.920 0.860 1.340 14,765,002,460 1.0784 2.25%
2023-08-31 0 23 0.890 0.890 0.900 15,660,485,345 0.890 0.890 0.900 0.690 1.590 16,266,080,025 0.9628 -43.67%
2023-07-31 0 20 1.580 1.580 1.590 9,263,714,140 1.580 1.580 1.590 1.240 1.850 6,070,633,785 1.5260 -0.63%
2023-06-30 0 21 1.590 1.590 1.600 6,645,174,846 1.590 1.590 1.600 1.400 1.900 4,035,564,735 1.6467 10.42%
2023-05-31 0 21 1.440 1.440 1.450 5,532,312,695 1.440 1.440 1.450 1.410 2.150 3,192,303,313 1.7330 -28.36%
2023-04-28 0 17 2.010 2.010 2.020 5,871,578,616 2.010 2.010 2.020 1.960 2.430 2,672,429,306 2.1971 -9.05%
2023-03-31 0 23 2.210 2.200 2.210 9,521,023,279 2.210 2.200 2.210 1.980 2.680 4,216,444,862 2.2581 -7.92%
2023-02-28 0 20 2.400 2.390 2.400 7,710,369,201 2.400 2.390 2.400 2.370 3.060 2,869,495,385 2.6870 -18.37%
2023-01-31 0 18 2.940 2.930 2.940 13,502,595,998 2.940 2.930 2.940 2.520 3.300 4,657,725,082 2.8990 10.11%
2022-12-30 0 20 2.670 2.660 2.670 25,435,474,460 2.670 2.660 2.670 2.460 3.240 8,908,103,660 2.8553 -11.30%
2022-11-30 0 22 3.010 3.010 3.020 40,229,993,713 3.010 3.010 3.020 1.000 3.480 16,496,572,453 2.4387 198.02%
2022-10-31 0 20 1.010 1.000 1.010 5,653,235,089 1.010 1.000 1.010 1.010 2.110 4,004,156,276 1.4118 -44.51%
2022-09-30 0 21 1.820 1.810 1.820 7,999,970,615 1.820 1.810 1.820 1.610 2.730 3,569,555,482 2.2412 -21.89%
2022-08-31 0 23 2.330 2.320 2.330 8,319,076,490 2.330 2.320 2.330 2.270 3.050 3,264,254,696 2.5485 -23.10%
2022-07-29 0 20 3.030 3.020 3.030 8,572,636,500 3.030 3.020 3.030 3.010 4.890 2,425,422,294 3.5345 -37.65%
2022-06-30 0 21 4.860 4.860 4.870 4,692,038,120 4.860 4.860 4.870 4.140 5.060 1,021,285,948 4.5942 1.33%
2022-05-31 0 20 4.920 4.920 4.930 6,428,016,786 4.796 4.796 4.806 3.997 5.625 1,379,847,660 4.6585 -10.05%
2022-04-29 0 18 5.470 5.460 5.470 6,928,062,615 5.332 5.323 5.332 4.923 6.571 1,207,910,306 5.7356 -9.29%
2022-03-31 0 23 6.030 6.030 6.040 14,640,044,866 5.878 5.878 5.888 3.256 6.434 2,917,092,215 5.0187 -0.50%
2022-02-28 0 17 6.060 6.050 6.060 4,002,634,319 5.908 5.898 5.908 5.859 6.824 626,771,080 6.3861 -5.16%
2022-01-31 0 21 6.390 6.380 6.390 9,125,147,539 6.229 6.220 6.229 5.664 7.282 1,404,903,463 6.4952 -7.66%
2021-12-31 0 22 6.920 6.920 6.930 4,601,367,220 6.746 6.746 6.756 6.571 7.409 661,757,303 6.9533 0.58%
2021-11-30 0 22 6.880 6.870 6.880 5,493,338,452 6.707 6.697 6.707 6.473 7.653 784,819,910 6.9995 -5.88%
2021-10-29 0 18 7.310 7.300 7.310 4,023,085,044 7.126 7.116 7.126 7.097 8.218 531,273,836 7.5725 -9.19%
2021-09-30 0 21 8.050 8.050 8.060 5,880,207,691 7.848 7.848 7.857 6.337 8.373 799,762,524 7.3524 -3.55%
2021-08-31 0 22 8.600 8.600 8.610 3,179,808,397 8.137 8.137 8.146 7.068 8.269 404,514,449 7.8608 13.16%
2021-07-30 0 21 7.600 7.590 7.600 3,595,124,285 7.191 7.181 7.191 7.153 8.345 464,996,140 7.7315 -12.64%
2021-06-30 0 21 8.700 8.700 8.710 3,881,244,764 8.231 8.231 8.241 8.231 9.207 445,925,848 8.7038 -8.69%
2021-05-31 0 20 9.830 9.830 9.840 4,597,882,463 9.014 9.014 9.023 8.372 9.225 518,851,626 8.8617 6.27%
2021-04-30 0 19 9.250 9.250 9.260 3,087,267,310 8.482 8.482 8.492 8.464 9.427 346,680,372 8.9052 -7.31%
2021-03-31 0 23 9.980 9.970 9.980 7,634,276,485 9.152 9.143 9.152 8.088 9.262 876,308,309 8.7119 3.42%
2021-02-26 0 18 9.650 9.650 9.660 5,857,775,474 8.849 8.849 8.858 8.308 9.299 673,956,153 8.6916 2.99%
2021-01-29 0 20 9.370 9.370 9.410 7,063,335,697 8.592 8.592 8.629 8.592 9.977 760,860,840 9.2833 -12.59%
2020-12-31 0 22 10.72 10.68 10.72 3,549,148,053 9.830 9.794 9.830 8.904 9.940 384,706,771 9.2256 4.69%
2020-11-30 0 21 10.24 10.24 10.26 6,696,341,486 9.390 9.390 9.409 8.712 10.49 687,839,134 9.7353 7.34%
2020-10-30 0 18 9.540 9.510 9.540 4,237,796,380 8.748 8.721 8.748 8.528 9.262 477,111,199 8.8822 0.63%
2020-09-30 0 22 9.480 9.480 9.490 5,522,391,408 8.693 8.693 8.702 8.345 9.026 640,443,492 8.6228 1.02%
2020-08-31 0 21 9.610 9.610 9.630 3,999,249,359 8.605 8.605 8.623 8.605 9.492 443,718,775 9.0130 -3.42%
2020-07-31 0 22 9.950 9.950 9.980 6,879,757,113 8.910 8.910 8.936 8.713 10.19 735,211,638 9.3575 4.52%
2020-06-30 0 21 9.520 9.520 9.530 4,406,729,038 8.525 8.525 8.533 8.462 9.384 494,877,310 8.9047 3.40%
2020-05-29 0 20 9.580 9.580 9.590 4,844,094,198 8.244 8.244 8.253 7.814 8.864 581,282,538 8.3335 -4.10%
2020-04-29 0 19 9.990 9.980 9.990 4,215,186,227 8.597 8.589 8.597 7.625 8.950 512,137,937 8.2306 6.50%
2020-03-31 0 22 9.380 9.370 9.380 9,110,420,925 8.072 8.064 8.072 6.334 9.449 1,158,110,666 7.8666 -9.11%
2020-02-28 0 20 10.32 10.30 10.32 5,599,719,137 8.881 8.864 8.881 8.399 9.518 621,340,140 9.0123 3.61%
2020-01-31 0 20 9.960 9.960 9.970 6,338,402,368 8.571 8.571 8.580 8.494 11.22 635,878,130 9.9680 -20.19%
2019-12-31 0 20 12.48 12.48 12.50 4,210,685,001 10.74 10.74 10.76 9.312 10.95 415,646,255 10.130 14.50%
2019-11-29 0 21 10.90 10.90 10.92 4,910,552,697 9.380 9.380 9.398 9.139 10.09 509,776,523 9.6328 -0.18%
2019-10-31 0 21 10.92 10.90 10.92 5,224,892,016 9.398 9.380 9.398 8.451 9.518 574,017,414 9.1023 9.97%
2019-09-30 0 21 9.930 9.930 9.940 4,568,638,507 8.546 8.546 8.554 8.129 9.053 527,621,185 8.6589 4.37%
2019-08-30 0 22 9.750 9.750 9.760 8,495,631,865 8.188 8.188 8.196 7.684 8.986 1,032,855,181 8.2254 -8.71%
2019-07-31 0 22 10.68 10.68 10.70 6,197,218,660 8.969 8.969 8.986 8.851 10.33 648,877,884 9.5507 -10.10%
2019-06-28 0 19 11.88 11.86 11.88 8,261,166,188 9.977 9.960 9.977 8.650 10.28 870,252,029 9.4928 12.08%
2019-05-31 0 21 10.60 10.60 10.62 7,660,704,453 8.902 8.902 8.918 8.767 10.45 816,097,754 9.3870 -13.45%
2019-04-30 0 19 12.64 12.60 12.64 12,240,403,502 10.29 10.25 10.29 9.830 11.03 1,179,689,896 10.376 3.10%
2019-03-29 0 21 12.26 12.26 12.28 15,441,857,936 9.976 9.976 9.993 8.300 10.22 1,640,116,600 9.4151 18.57%
2019-02-28 0 17 10.34 10.34 10.36 7,020,626,284 8.414 8.414 8.430 8.333 9.276 802,622,312 8.7471 -6.68%
2019-01-31 0 22 11.08 11.06 11.08 9,670,194,980 9.016 9.000 9.016 6.884 9.016 1,216,306,460 7.9505 16.26%
2018-12-31 0 19 9.530 9.520 9.530 4,728,182,197 7.755 7.747 7.755 7.177 8.105 616,846,409 7.6651 -0.94%
2018-11-30 0 22 9.620 9.620 9.630 9,372,679,688 7.828 7.828 7.836 6.957 7.950 1,252,499,229 7.4832 14.66%
2018-10-31 0 21 8.390 8.390 8.400 10,371,835,231 6.827 6.827 6.835 6.274 8.170 1,491,623,744 6.9534 -14.99%
2018-09-28 0 19 9.870 9.870 9.880 9,457,791,082 8.031 8.031 8.040 7.975 9.394 1,086,076,313 8.7082 -13.77%
2018-08-31 0 23 11.68 11.66 11.68 16,473,259,790 9.314 9.298 9.314 8.405 9.920 1,787,981,378 9.2133 -3.95%
2018-07-31 0 21 12.16 12.14 12.16 16,559,172,106 9.697 9.681 9.697 9.282 10.91 1,626,563,068 10.180 -11.88%
2018-06-29 0 20 13.80 13.78 13.80 20,011,891,142 11.00 10.99 11.00 9.697 13.49 1,715,209,455 11.667 -3.86%
2018-05-31 0 21 15.38 15.38 15.40 14,633,733,068 11.45 11.45 11.46 11.10 12.43 1,245,637,683 11.748 -3.41%
2018-04-30 0 19 16.22 16.20 16.22 12,758,764,813 11.85 11.84 11.85 11.03 12.57 1,086,162,853 11.747 0.37%
2018-03-29 0 21 16.16 16.16 16.18 23,375,944,037 11.81 11.81 11.82 9.966 12.61 2,033,899,907 11.493 14.77%
2018-02-28 0 18 14.08 14.06 14.08 22,124,359,062 10.29 10.27 10.29 9.293 12.52 2,120,284,810 10.435 -16.29%
2018-01-31 0 22 16.82 16.80 16.82 37,734,592,686 12.29 12.27 12.29 10.87 14.00 3,041,690,901 12.406 12.89%
2017-12-29 0 19 14.90 14.90 14.92 14,847,131,544 10.89 10.89 10.90 8.709 11.30 1,537,872,620 9.6543 21.14%
2017-11-30 0 22 12.30 12.30 12.38 10,029,639,845 8.986 8.986 9.045 8.534 9.995 1,082,412,651 9.2660 -0.49%
2017-10-31 0 20 12.36 12.36 12.38 9,339,124,874 9.030 9.030 9.045 8.694 10.14 994,087,089 9.3947 -0.48%
2017-09-29 0 21 12.42 12.42 12.44 19,767,687,032 9.074 9.074 9.089 7.488 10.86 2,165,783,764 9.1273 20.95%
2017-08-31 0 22 10.40 10.40 10.42 8,729,461,268 7.503 7.503 7.517 6.558 7.936 1,221,507,081 7.1465 -4.76%
2017-07-31 0 21 10.92 10.90 10.92 7,999,407,521 7.878 7.863 7.878 6.370 7.936 1,149,544,592 6.9588 20.66%
2017-06-30 0 22 9.050 9.030 9.050 8,747,488,019 6.529 6.514 6.529 6.038 7.301 1,315,795,924 6.6481 -1.74%
2017-05-31 0 20 9.210 9.210 9.250 6,864,637,088 6.644 6.644 6.673 5.086 6.918 1,170,854,888 5.8629 26.23%
2017-04-28 0 17 7.400 7.400 7.410 6,008,695,466 5.264 5.264 5.271 4.908 5.690 1,116,776,628 5.3804 5.87%
2017-03-31 0 23 6.990 6.980 7.000 6,516,223,575 4.972 4.965 4.979 3.912 5.264 1,381,896,610 4.7154 25.72%
2017-02-28 0 20 5.560 5.550 5.560 3,103,230,005 3.955 3.948 3.955 3.066 4.126 834,058,460 3.7206 24.66%
2017-01-27 0 19 4.460 4.460 4.470 1,691,147,916 3.172 3.172 3.180 2.788 3.201 559,147,457 3.0245 2.76%
2016-12-30 0 20 4.340 4.330 4.340 1,489,878,176 3.087 3.080 3.087 2.987 3.236 480,333,212 3.1018 0.00%
2016-11-30 0 22 4.340 4.340 4.350 1,914,016,639 3.087 3.087 3.094 2.881 3.094 643,867,549 2.9727 7.43%
2016-10-31 0 19 4.040 4.040 4.050 2,442,792,290 2.874 2.874 2.881 2.703 3.023 851,345,244 2.8693 -1.22%
2016-09-30 0 21 4.090 4.090 4.110 2,767,886,146 2.909 2.909 2.923 2.671 3.087 951,663,107 2.9085 5.86%
2016-08-31 0 22 3.940 3.900 3.940 2,264,830,471 2.748 2.720 2.748 2.197 2.748 896,669,959 2.5258 24.68%
2016-07-29 0 20 3.160 3.150 3.160 1,003,268,964 2.204 2.197 2.204 2.183 2.337 442,957,567 2.2649 -3.07%
2016-06-30 0 21 3.260 3.250 3.260 861,142,111 2.274 2.267 2.274 2.099 2.281 397,364,771 2.1671 4.82%
2016-05-31 0 21 3.110 3.100 3.130 942,721,669 2.169 2.162 2.183 2.019 2.197 448,140,420 2.1036 3.96%
2016-04-29 0 20 3.070 3.060 3.080 677,479,776 2.087 2.080 2.094 2.032 2.161 322,762,849 2.0990 -0.32%
2016-03-31 0 21 3.080 3.060 3.080 1,800,920,146 2.094 2.080 2.094 1.924 2.393 843,007,070 2.1363 8.83%
2016-02-29 0 18 2.830 2.840 2.860 786,404,402 1.924 1.930 1.944 1.924 2.060 392,012,793 2.0061 -5.03%
2016-01-29 0 20 2.980 2.970 2.980 1,503,521,812 2.026 2.019 2.026 1.910 2.175 742,691,509 2.0244 -6.29%
2015-12-31 0 22 3.180 3.160 3.180 1,172,840,073 2.161 2.148 2.161 1.903 2.161 564,516,226 2.0776 9.28%
2015-11-30 0 21 2.910 2.910 2.920 885,262,600 1.978 1.978 1.985 1.924 2.107 440,227,523 2.0109 -1.69%
2015-10-30 0 20 2.960 2.940 2.960 1,126,144,954 2.012 1.998 2.012 1.903 2.134 556,140,688 2.0249 6.09%
2015-09-30 0 20 2.790 2.780 2.790 823,816,654 1.896 1.890 1.896 1.664 1.917 458,162,147 1.7981 5.60%
2015-08-31 0 21 2.720 2.710 2.760 1,417,050,722 1.796 1.789 1.822 1.664 2.080 756,918,976 1.8721 -10.53%
2015-07-31 0 22 3.040 3.030 3.060 2,085,254,333 2.007 2.001 2.020 1.571 2.258 1,021,056,355 2.0423 -10.85%
2015-06-30 0 22 3.410 3.400 3.430 2,175,228,459 2.251 2.245 2.265 2.159 2.463 942,806,355 2.3072 -4.48%
2015-05-29 0 19 3.570 3.550 3.560 5,545,675,191 2.357 2.344 2.350 2.324 2.863 2,162,843,539 2.5641 -10.81%
2015-04-30 1 19 4.200 4.190 4.200 8,429,533,900 2.643 2.636 2.643 2.039 2.662 3,609,229,126 2.3355 34.19%
2015-03-31 0 22 3.130 3.120 3.130 2,580,468,792 1.969 1.963 1.969 1.818 2.120 1,348,346,062 1.9138 1.29%
2015-02-27 0 18 3.090 3.080 3.090 1,001,588,694 1.944 1.938 1.944 1.894 2.026 518,519,887 1.9316 -0.32%
2015-01-30 0 21 3.100 3.070 3.080 3,324,445,318 1.951 1.932 1.938 1.881 2.190 1,646,835,433 2.0187 0.00%
2014-12-31 0 21 3.100 3.070 3.100 1,781,083,484 1.951 1.932 1.951 1.831 2.076 921,956,079 1.9319 -4.32%
2014-11-28 0 20 3.240 3.240 3.250 2,498,015,111 2.039 2.039 2.045 1.793 2.064 1,283,962,548 1.9456 6.23%
2014-10-31 0 21 3.050 3.050 3.090 2,586,830,169 1.919 1.919 1.944 1.774 2.001 1,382,082,135 1.8717 4.10%
2014-09-30 0 21 2.930 2.930 2.940 2,561,198,985 1.844 1.844 1.850 1.825 2.176 1,279,113,733 2.0023 -13.57%
2014-08-29 0 21 3.440 3.420 3.450 3,036,878,990 2.133 2.121 2.139 2.071 2.455 1,323,136,016 2.2952 -13.35%
2014-07-31 0 22 3.970 3.950 3.980 4,529,873,384 2.462 2.449 2.468 1.922 2.517 2,043,833,569 2.2164 28.90%
2014-06-30 0 20 3.080 3.060 3.080 2,068,408,728 1.910 1.897 1.910 1.798 2.102 1,080,036,848 1.9151 -5.52%
2014-05-30 0 20 3.260 3.230 3.280 2,623,787,841 2.021 2.003 2.034 1.635 2.040 1,425,004,168 1.8412 12.10%
2014-04-30 0 20 3.110 3.110 3.140 2,789,057,625 1.803 1.803 1.821 1.763 2.215 1,386,860,297 2.0111 -4.01%
2014-03-31 0 21 3.240 3.220 3.250 4,080,810,866 1.879 1.867 1.884 1.641 2.516 2,062,599,765 1.9785 -19.40%
2014-02-28 0 19 4.020 4.010 4.020 2,091,701,784 2.331 2.325 2.331 2.198 2.737 861,561,038 2.4278 -5.63%
2014-01-30 0 21 4.260 4.260 4.290 2,278,232,442 2.470 2.470 2.487 2.360 2.783 873,626,893 2.6078 -8.97%
2013-12-31 0 20 4.680 4.670 4.680 1,856,084,220 2.714 2.708 2.714 2.696 2.974 660,832,068 2.8087 -8.06%
2013-11-29 0 21 5.090 5.070 5.100 2,561,490,696 2.951 2.940 2.957 2.864 3.177 845,175,465 3.0307 -3.96%
2013-10-31 0 21 5.300 5.290 5.320 2,885,594,382 3.073 3.067 3.085 2.870 3.334 936,713,852 3.0806 6.85%
2013-09-30 0 20 4.960 4.950 4.990 2,142,387,328 2.876 2.870 2.893 2.766 3.061 736,910,175 2.9073 2.27%
2013-08-30 0 21 4.850 4.870 4.880 2,704,262,125 2.812 2.824 2.830 2.505 2.940 991,829,903 2.7265 10.73%
2013-07-31 0 22 4.380 4.380 4.390 1,847,343,160 2.540 2.540 2.545 2.174 2.563 780,998,341 2.3654 7.88%
2013-06-28 0 19 4.060 4.020 4.030 2,245,144,637 2.354 2.331 2.337 2.035 2.609 979,355,598 2.2925 -8.97%
2013-05-31 0 21 4.460 4.400 4.460 1,970,444,105 2.586 2.551 2.586 2.412 2.673 772,565,726 2.5505 5.31%
2013-04-30 0 20 4.400 4.360 4.410 1,734,737,392 2.456 2.433 2.461 2.065 2.467 757,750,377 2.2893 13.40%
2013-03-28 0 20 3.880 3.840 3.850 2,357,397,978 2.165 2.143 2.149 1.870 2.361 1,113,966,336 2.1162 -2.51%
2013-02-28 0 17 3.980 3.970 4.000 1,533,753,904 2.221 2.216 2.232 2.059 2.389 693,469,750 2.2117 -3.63%
2013-01-31 0 22 4.130 4.100 4.130 3,478,421,893 2.305 2.288 2.305 2.149 2.567 1,493,333,642 2.3293 1.72%
2012-12-31 0 19 4.060 4.060 4.080 2,348,102,846 2.266 2.266 2.277 1.981 2.277 1,132,666,166 2.0731 9.73%
2012-11-30 0 22 3.700 3.690 3.720 1,959,515,087 2.065 2.059 2.076 1.736 2.093 1,016,757,859 1.9272 18.97%
2012-10-31 0 20 3.110 3.090 3.110 1,027,327,070 1.736 1.725 1.736 1.613 1.814 599,694,785 1.7131 2.98%
2012-09-28 0 20 3.020 3.030 3.040 1,366,203,125 1.685 1.691 1.697 1.457 1.702 855,143,598 1.5976 11.03%
2012-08-31 0 23 2.720 2.680 2.730 1,248,009,241 1.518 1.496 1.524 1.479 1.713 783,591,661 1.5927 -7.48%
2012-07-31 0 21 2.940 2.940 2.960 1,536,254,149 1.641 1.641 1.652 1.596 1.886 878,843,744 1.7480 -2.97%
2012-06-29 0 21 3.030 3.010 3.030 2,124,657,986 1.691 1.680 1.691 1.518 1.898 1,242,061,707 1.7106 4.12%
2012-05-31 0 22 2.910 2.900 2.960 1,452,305,748 1.624 1.618 1.652 1.401 1.836 919,524,123 1.5794 -9.41%
2012-04-30 0 18 3.370 3.350 3.360 1,522,179,436 1.793 1.782 1.787 1.585 1.819 884,344,873 1.7213 13.09%
2012-03-30 0 22 2.980 2.980 2.990 6,103,119,402 1.585 1.585 1.591 1.569 1.819 3,544,623,670 1.7218 -15.10%
2012-02-29 0 21 3.510 3.510 3.520 2,214,754,082 1.867 1.867 1.873 1.702 2.027 1,184,777,727 1.8693 5.41%
2012-01-31 0 18 3.330 3.310 3.350 990,257,811 1.771 1.761 1.782 1.436 1.952 574,897,081 1.7225 14.43%
2011-12-30 0 20 2.910 2.900 2.910 679,557,972 1.548 1.543 1.548 1.479 1.660 432,646,828 1.5707 9.40%
2011-11-30 0 22 2.660 2.660 2.700 906,171,238 1.415 1.415 1.436 1.202 1.702 622,177,175 1.4565 -15.02%
2011-10-31 0 20 3.130 3.130 3.140 1,128,837,859 1.665 1.665 1.670 1.016 1.878 826,942,537 1.3651 43.58%
2011-09-30 0 20 2.180 2.160 2.210 1,588,720,279 1.160 1.149 1.176 1.075 1.979 1,093,315,333 1.4531 -36.63%
2011-08-31 0 23 3.440 3.430 3.460 1,454,737,744 1.830 1.825 1.841 1.649 2.213 789,470,849 1.8427 -14.00%
2011-07-29 0 20 4.000 3.990 4.000 1,656,807,116 2.128 2.123 2.128 1.867 2.149 819,295,821 2.0222 16.96%
2011-06-30 0 21 3.420 3.410 3.450 717,678,188 1.819 1.814 1.835 1.580 1.873 415,591,240 1.7269 -0.58%
2011-05-31 0 20 3.440 3.420 3.460 912,000,146 1.830 1.819 1.841 1.553 1.889 538,642,509 1.6931 9.21%
2011-04-29 0 18 3.150 3.140 3.170 1,033,675,716 1.676 1.670 1.686 1.638 1.982 575,530,057 1.7960 -4.26%
2011-03-31 0 23 3.400 3.400 3.410 927,847,475 1.750 1.750 1.755 1.503 1.776 565,427,580 1.6410 10.03%
2011-02-28 0 18 3.090 3.090 3.100 762,964,854 1.591 1.591 1.596 1.477 1.689 480,537,209 1.5877 5.82%
2011-01-31 0 21 2.920 2.900 2.910 535,898,898 1.503 1.493 1.498 1.483 1.622 344,846,841 1.5540 -2.01%
2010-12-31 0 22 2.980 2.940 2.980 541,299,475 1.534 1.514 1.534 1.436 1.627 351,253,535 1.5411 6.05%
2010-11-30 0 22 2.810 2.800 2.830 1,158,301,602 1.447 1.441 1.457 1.390 1.766 727,742,371 1.5916 2.55%
2010-10-29 0 20 2.740 2.730 2.740 877,012,102 1.411 1.405 1.411 1.272 1.550 622,891,243 1.4080 8.30%
2010-09-30 0 21 2.530 2.510 2.530 548,350,368 1.302 1.292 1.302 1.189 1.369 416,864,280 1.3154 8.58%
2010-08-31 0 22 2.330 2.330 2.340 563,425,469 1.199 1.199 1.205 1.148 1.359 453,217,574 1.2432 -5.28%
2010-07-30 0 21 2.460 2.460 2.470 568,567,912 1.266 1.266 1.272 1.071 1.297 474,460,932 1.1983 17.70%
2010-06-30 0 21 2.090 2.080 2.090 526,546,631 1.076 1.071 1.076 1.045 1.210 466,618,488 1.1284 -7.52%
2010-05-31 0 20 2.260 2.260 2.270 590,744,016 1.163 1.163 1.169 1.004 1.225 537,751,185 1.0985 -4.66%
2010-04-30 0 19 2.430 2.410 2.430 628,937,391 1.220 1.210 1.220 1.165 1.492 480,481,221 1.3090 -12.90%
2010-03-31 0 23 2.790 2.770 2.790 536,522,303 1.401 1.391 1.401 1.331 1.471 383,411,816 1.3993 3.72%
2010-02-26 0 18 2.690 2.680 2.700 282,365,654 1.351 1.346 1.356 1.195 1.361 219,925,205 1.2839 5.49%
2010-01-29 0 20 2.550 2.550 2.600 933,794,543 1.281 1.281 1.306 1.235 1.552 659,169,992 1.4166 -11.76%
2009-12-31 0 22 2.890 2.870 2.920 1,212,628,650 1.451 1.441 1.466 1.401 1.682 783,579,963 1.5475 -1.37%
2009-11-30 0 21 2.930 2.920 2.960 781,493,171 1.471 1.466 1.487 1.406 1.587 516,657,814 1.5126 -3.30%
2009-10-30 0 20 3.030 3.020 3.030 1,168,472,034 1.522 1.517 1.522 1.376 1.672 754,537,759 1.5486 8.21%
2009-09-30 0 22 2.800 2.810 2.820 1,944,940,392 1.406 1.411 1.416 1.391 1.677 1,245,812,126 1.5612 -11.95%
2009-08-31 0 21 3.180 3.170 3.200 2,210,022,885 1.597 1.592 1.607 1.552 1.838 1,313,389,038 1.6827 -12.64%
2009-07-31 0 22 3.640 3.620 3.650 3,496,375,483 1.828 1.818 1.833 1.682 1.974 1,921,438,649 1.8197 0.83%
2009-06-30 0 22 3.610 3.590 3.620 3,936,839,321 1.813 1.803 1.818 1.733 2.059 2,086,834,380 1.8865 -3.48%
2009-05-29 0 19 3.740 3.730 3.740 6,693,098,582 1.878 1.873 1.878 1.293 2.084 3,995,776,090 1.6750 47.48%
2009-04-30 0 20 2.560 2.550 2.560 2,805,124,287 1.274 1.269 1.274 1.030 1.453 2,284,162,196 1.2281 24.88%
2009-03-31 0 22 2.050 2.030 2.040 1,700,498,077 1.020 1.010 1.015 0.687 1.070 1,849,633,105 0.9194 37.58%
2009-02-27 0 20 1.490 1.480 1.490 824,124,110 0.741 0.736 0.741 0.721 0.915 998,195,199 0.8256 -8.59%
2009-01-30 0 18 1.630 1.620 1.630 978,214,537 0.811 0.806 0.811 0.736 1.040 1,098,989,763 0.8901 -14.21%
2008-12-31 0 21 1.900 1.900 1.910 2,840,998,762 0.945 0.945 0.950 0.691 1.080 3,042,445,110 0.9338 32.87%
2008-11-28 0 20 1.430 1.430 1.440 1,676,991,855 0.711 0.711 0.716 0.552 0.836 2,350,018,263 0.7136 6.72%
2008-10-31 0 21 1.340 1.330 1.340 1,851,289,457 0.667 0.662 0.667 0.547 1.418 2,079,081,014 0.8904 -44.63%
2008-09-30 0 21 2.420 2.350 2.420 1,110,532,095 1.204 1.169 1.204 1.035 1.761 834,420,211 1.3309 -31.05%
2008-08-29 0 19 3.510 3.510 3.560 719,763,918 1.746 1.746 1.771 1.706 2.393 372,471,302 1.9324 -25.32%
2008-07-31 0 22 4.700 4.700 4.710 1,752,530,213 2.338 2.338 2.343 2.189 2.577 741,046,479 2.3649 -7.11%
2008-06-30 0 20 5.060 5.030 5.060 1,875,691,641 2.517 2.502 2.517 2.388 3.050 690,903,524 2.7148 -15.95%
2008-05-30 0 20 6.020 6.020 6.050 2,507,761,292 2.995 2.995 3.010 2.985 3.537 783,813,230 3.1994 -9.88%
2008-04-30 0 21 6.680 6.680 6.690 3,710,447,393 3.323 3.323 3.328 2.955 3.723 1,127,822,581 3.2899 1.11%
2008-03-31 0 19 6.710 6.710 6.750 2,075,405,672 3.287 3.287 3.306 2.841 3.713 636,864,747 3.2588 -9.08%
2008-02-29 1 19 7.380 7.300 7.380 3,199,473,588 3.615 3.576 3.615 2.866 3.958 945,122,507 3.3852 27.24%
2008-01-31 0 22 5.800 5.770 5.800 3,048,945,007 2.841 2.826 2.841 2.738 4.477 867,118,713 3.5162 -35.70%
2007-12-31 0 19 9.020 8.960 9.040 3,123,120,695 4.418 4.389 4.428 4.315 5.026 667,070,943 4.6818 -7.20%
2007-11-30 0 22 9.720 9.720 9.730 8,962,779,669 4.761 4.761 4.766 4.262 6.525 1,666,167,724 5.3793 -22.98%
2007-10-31 0 21 12.62 12.62 12.66 11,017,398,010 6.182 6.182 6.201 5.506 6.760 1,783,086,643 6.1788 -4.54%
2007-09-28 0 19 13.22 13.22 13.24 14,086,800,725 6.476 6.476 6.485 5.751 6.946 2,184,032,870 6.4499 10.17%
2007-08-31 0 23 12.00 12.10 12.12 14,528,885,571 5.878 5.927 5.937 3.968 5.937 2,935,594,287 4.9492 25.00%
2007-07-31 0 21 9.600 9.600 9.620 10,919,932,154 4.702 4.702 4.712 3.150 4.805 2,863,857,838 3.8130 45.45%
2007-06-29 0 20 6.600 6.550 6.600 2,805,009,612 3.233 3.208 3.233 3.189 3.360 857,612,140 3.2707 -1.79%
2007-05-31 0 21 6.720 6.710 6.720 4,451,788,010 3.292 3.287 3.292 3.223 3.473 1,319,703,913 3.3733 -4.68%
2007-04-30 0 7 7.050 7.050 7.060 10,868,431,395 3.453 3.453 3.458 3.419 3.620 3,083,639,270 3.5245

Copyright & disclaimer, Privacy policy

Back to top