Vestate Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01386  2007-06-07  2021-06-30  2023-02-20
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
2023-02-17 13 13 - - - 0 0.455 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.455 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.455 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.455 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.455 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.455 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.455 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.455 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.455 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.455 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.455 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.455 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.455 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.455 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.455 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.455 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.455 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.455 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.455 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.455 - - - - 0 - 0.00%
2021-06-30 0 21 0.455 0.430 0.460 3,152,395 0.455 0.430 0.460 0.415 0.500 7,068,000 0.4460 0.00%
2021-05-31 0 20 0.455 0.425 0.455 2,698,600 0.455 0.425 0.455 0.395 0.500 6,205,000 0.4349 -2.15%
2021-04-30 0 19 0.465 0.430 0.465 3,653,710 0.465 0.430 0.465 0.405 0.550 8,322,000 0.4390 -7.00%
2021-03-31 1 23 0.500 0.485 0.510 11,992,125 0.500 0.485 0.510 0.470 0.730 21,440,000 0.5593 0.00%
2021-02-26 0 18 0.500 0.480 0.500 758,010 0.500 0.480 0.500 0.455 0.600 1,548,000 0.4897 -9.09%
2021-01-29 0 20 0.550 0.510 0.570 557,930 0.550 0.510 0.570 0.450 0.620 1,099,000 0.5077 -5.17%
2020-12-31 0 22 0.580 0.520 0.590 781,000 0.580 0.520 0.590 0.510 0.600 1,315,000 0.5939 3.57%
2020-11-30 0 21 0.560 0.550 0.560 2,852,355 0.560 0.550 0.560 0.300 0.600 5,671,000 0.5030 -6.67%
2020-10-30 0 18 0.600 0.520 0.600 5,933,595 0.600 0.520 0.600 0.495 0.620 10,356,000 0.5730 13.21%
2020-09-30 0 22 0.530 0.500 0.530 26,395,485 0.530 0.500 0.530 0.420 0.780 46,325,000 0.5698 -23.19%
2020-08-31 0 21 0.690 0.660 0.690 2,905,715 0.690 0.660 0.690 0.495 0.780 4,422,000 0.6571 -1.43%
2020-07-31 1 22 0.700 0.630 0.700 2,897,800 0.700 0.630 0.700 0.690 0.800 4,020,000 0.7208 -9.09%
2020-06-30 0 21 0.770 0.730 0.760 581,700 0.770 0.730 0.760 0.730 0.800 771,000 0.7545 -1.28%
2020-05-29 0 20 0.780 0.740 0.780 939,500 0.780 0.740 0.780 0.730 0.820 1,222,000 0.7688 -2.50%
2020-04-29 0 19 0.800 0.780 0.800 1,669,770 0.800 0.780 0.800 0.720 0.960 2,171,000 0.7691 1.27%
2020-03-31 0 22 0.790 0.750 0.790 9,954,980 0.790 0.750 0.790 0.710 0.830 12,551,000 0.7932 -3.66%
2020-02-28 0 20 0.820 0.790 0.820 7,155,230 0.820 0.790 0.820 0.750 0.830 8,918,000 0.8023 1.23%
2020-01-31 0 20 0.810 0.760 0.810 7,250,230 0.810 0.760 0.810 0.750 0.830 8,906,000 0.8141 -2.41%
2019-12-31 0 20 0.830 0.780 0.830 7,527,760 0.830 0.780 0.830 0.790 0.900 8,942,000 0.8418 -1.19%
2019-11-29 0 21 0.840 0.810 0.840 1,814,330 0.840 0.810 0.840 0.810 0.890 2,113,000 0.8587 -6.67%
2019-10-31 0 21 0.900 0.850 0.900 1,278,180 0.900 0.850 0.900 0.810 0.980 1,464,000 0.8731 0.00%
2019-09-30 0 21 0.900 0.870 0.900 2,017,030 0.900 0.870 0.900 0.860 1.000 2,256,000 0.8941 0.00%
2019-08-30 0 22 0.900 0.850 0.880 6,301,497 0.900 0.850 0.880 0.850 1.060 6,860,250 0.9186 -9.09%
2019-07-31 0 22 0.990 0.900 0.990 477,810 0.990 0.900 0.990 0.820 1.030 540,000 0.8848 4.21%
2019-06-28 0 19 0.950 0.810 0.950 1,195,070 0.950 0.810 0.950 0.800 0.990 1,361,000 0.8781 0.00%
2019-05-31 0 21 0.950 0.910 0.950 3,829,830 0.950 0.910 0.950 0.880 1.010 4,026,000 0.9513 -2.06%
2019-04-30 0 19 0.970 0.930 0.970 620,540 0.970 0.930 0.970 0.920 1.100 632,000 0.9819 -3.00%
2019-03-29 0 21 1.000 0.950 1.000 1,801,730 1.000 0.950 1.000 0.900 1.050 1,805,000 0.9982 -3.85%
2019-02-28 0 17 1.040 1.020 1.040 1,467,860 1.040 1.020 1.040 1.010 1.200 1,359,000 1.0801 -7.96%
2019-01-31 0 22 1.130 1.060 1.130 1,357,900 1.130 1.060 1.130 1.010 1.190 1,286,250 1.0557 -2.59%
2018-12-31 0 19 1.160 1.060 1.160 542,850 1.160 1.060 1.160 1.050 1.180 499,000 1.0879 7.41%
2018-11-30 0 22 1.080 1.050 1.080 3,197,330 1.080 1.050 1.080 1.020 1.200 2,978,000 1.0737 -6.90%
2018-10-31 0 21 1.160 1.120 1.160 936,490 1.160 1.120 1.160 1.080 1.200 822,000 1.1393 -0.85%
2018-09-28 0 19 1.170 1.150 1.170 1,045,230 1.170 1.150 1.170 1.140 1.220 897,000 1.1653 -1.68%
2018-08-31 0 23 1.190 1.160 1.190 1,984,470 1.190 1.160 1.190 1.140 1.230 1,663,000 1.1933 -1.65%
2018-07-31 4 21 1.210 1.170 1.210 5,903,250 1.210 1.170 1.210 0.900 1.290 5,127,000 1.1514 4.31%
2018-06-29 0 20 1.160 1.150 1.190 2,113,490 1.160 1.150 1.190 1.140 1.290 1,741,000 1.2140 -6.45%
2018-05-31 0 21 1.240 1.220 1.240 1,929,080 1.240 1.220 1.240 1.100 1.330 1,650,000 1.1691 10.71%
2018-04-30 0 19 1.120 1.110 1.120 5,025,610 1.120 1.110 1.120 1.090 1.150 4,501,000 1.1166 -1.75%
2018-03-29 0 21 1.140 1.120 1.140 4,780,850 1.140 1.120 1.140 1.090 1.170 4,221,000 1.1326 -1.72%
2018-02-28 1 18 1.160 1.150 1.160 5,091,270 1.160 1.150 1.160 1.100 1.220 4,357,000 1.1685 -4.92%
2018-01-31 0 22 1.220 1.210 1.220 3,384,742 1.220 1.210 1.220 1.150 1.290 2,729,010 1.2403 -3.17%
2017-12-29 0 19 1.260 1.250 1.260 8,934,820 1.260 1.250 1.260 1.220 1.340 7,002,000 1.2760 -0.79%
2017-11-30 0 22 1.270 1.270 1.290 11,113,758 1.270 1.270 1.290 1.200 1.310 8,828,200 1.2589 0.00%
2017-10-31 1 20 1.270 1.260 1.300 12,139,710 1.270 1.260 1.300 1.160 1.490 9,895,000 1.2269 0.79%
2017-09-29 0 21 1.260 1.200 1.260 46,632,450 1.260 1.200 1.260 1.150 1.480 37,157,000 1.2550 4.13%
2017-08-31 0 22 1.210 1.190 1.210 36,694,365 1.210 1.190 1.210 1.100 1.300 30,366,000 1.2084 0.83%
2017-07-31 9 21 1.200 1.180 1.200 42,172,090 1.200 1.180 1.200 1.150 1.250 35,019,000 1.2043 -1.64%
2017-06-30 0 22 1.220 1.190 1.220 53,550,180 1.220 1.190 1.220 1.080 1.260 44,082,000 1.2148 -2.40%
2017-05-31 0 20 1.250 1.240 1.250 42,788,070 1.250 1.240 1.250 1.230 1.350 33,750,000 1.2678 -6.02%
2017-04-28 0 17 1.330 1.310 1.340 44,122,390 1.330 1.310 1.340 1.220 1.420 34,183,000 1.2908 4.72%
2017-03-31 0 23 1.270 1.250 1.270 95,604,390 1.270 1.250 1.270 1.200 1.340 75,331,850 1.2691 -2.31%
2017-02-28 0 20 1.300 1.270 1.300 59,609,850 1.300 1.270 1.300 1.250 1.450 44,558,000 1.3378 -9.72%
2017-01-27 0 19 1.440 1.410 1.440 37,104,700 1.440 1.410 1.440 1.330 1.580 26,147,000 1.4191 -4.00%
2016-12-30 0 20 1.500 1.500 1.520 51,429,725 1.500 1.500 1.520 1.320 1.680 33,909,060 1.5167 4.17%
2016-11-30 0 22 1.440 1.410 1.440 43,577,610 1.440 1.410 1.440 1.230 1.670 30,903,000 1.4101 -12.73%
2016-10-31 0 19 1.650 1.650 1.660 22,241,180 1.650 1.650 1.660 1.560 1.710 13,737,000 1.6191 -2.94%
2016-09-30 0 21 1.700 1.660 1.700 57,482,498 1.700 1.660 1.700 1.650 1.970 32,122,000 1.7895 -10.99%
2016-08-31 0 22 1.910 1.890 1.920 82,080,257 1.910 1.890 1.920 1.850 2.120 41,507,100 1.9775 0.53%
2016-07-29 0 20 1.900 1.840 1.920 97,511,520 1.900 1.840 1.920 1.470 2.020 54,274,000 1.7967 27.52%
2016-06-30 0 21 1.490 1.480 1.500 38,646,610 1.490 1.480 1.500 1.420 1.620 25,027,000 1.5442 -3.87%
2016-05-31 2 21 1.550 1.540 1.550 93,378,980 1.550 1.540 1.550 1.320 1.650 63,389,000 1.4731 9.93%
2016-04-29 0 20 1.410 1.380 1.410 64,275,330 1.410 1.380 1.410 1.340 1.740 42,092,000 1.5270 -14.55%
2016-03-31 0 21 1.650 1.640 1.670 337,353,923 1.650 1.640 1.670 1.550 2.360 168,507,510 2.0020 -17.09%
2016-02-29 0 18 1.990 1.980 1.990 288,723,392 1.990 1.980 1.990 1.140 2.270 186,359,050 1.5493 39.16%
2016-01-29 3 20 1.430 1.420 1.430 332,285,720 1.430 1.420 1.430 0.880 1.520 254,403,000 1.3061 45.92%
2015-12-31 0 22 0.980 0.960 0.980 100,238,530 0.980 0.960 0.980 0.690 1.080 119,067,000 0.8419 4.26%
2015-11-30 0 21 0.940 0.940 0.950 49,746,670 0.940 0.940 0.950 0.840 1.160 48,505,000 1.0256 -13.76%
2015-10-30 0 20 1.090 1.080 1.090 110,948,710 1.090 1.080 1.090 0.990 1.180 101,916,000 1.0886 -0.91%
2015-09-30 3 20 1.100 1.080 1.090 202,350,050 1.100 1.080 1.090 0.530 1.200 210,363,000 0.9619 83.33%
2015-08-31 0 21 0.600 0.580 0.600 22,578,163 0.600 0.580 0.600 0.560 0.890 29,910,100 0.7549 -26.83%
2015-07-31 0 22 0.820 0.820 0.840 150,790,660 0.820 0.820 0.840 0.425 1.170 169,724,000 0.8884 -16.33%
2015-06-30 0 22 0.980 0.960 0.970 116,980,476 0.980 0.960 0.970 0.840 1.390 101,804,900 1.1491 -14.78%
2015-05-29 0 19 1.150 1.130 1.150 101,765,640 1.150 1.130 1.150 0.830 1.270 101,311,000 1.0045 26.37%
2015-04-30 0 19 0.910 0.900 0.920 93,659,270 0.910 0.900 0.920 0.670 1.040 116,286,000 0.8054 35.82%
2015-03-31 0 22 0.670 0.670 0.680 76,716,230 0.670 0.670 0.680 0.580 0.760 110,634,000 0.6934 15.52%
2015-02-27 0 18 0.580 0.580 0.600 19,181,440 0.580 0.580 0.600 0.480 0.660 32,373,000 0.5925 17.17%
2015-01-30 0 21 0.495 0.490 0.495 6,831,250 0.495 0.490 0.495 0.470 0.600 13,138,000 0.5200 -10.00%
2014-12-31 0 21 0.550 0.550 0.560 35,194,060 0.550 0.550 0.560 0.500 0.710 57,429,000 0.6128 -9.84%
2014-11-28 0 20 0.610 0.610 0.620 77,330,600 0.610 0.610 0.620 0.395 0.680 140,599,000 0.5500 43.53%
2014-10-31 0 21 0.425 0.420 0.425 2,951,375 0.425 0.420 0.425 0.380 0.440 7,281,000 0.4054 2.41%
2014-09-30 0 21 0.415 0.405 0.415 11,489,310 0.415 0.405 0.415 0.365 0.480 27,200,000 0.4224 3.75%
2014-08-29 0 21 0.400 0.385 0.405 4,196,860 0.400 0.385 0.405 0.380 0.450 10,222,000 0.4106 -9.09%
2014-07-31 0 22 0.440 0.440 0.445 15,610,295 0.440 0.440 0.445 0.340 0.495 37,383,000 0.4176 18.92%
2014-06-30 0 20 0.370 0.365 0.370 4,644,250 0.370 0.365 0.370 0.340 0.395 12,912,000 0.3597 -5.13%
2014-05-30 0 20 0.390 0.375 0.390 2,780,845 0.390 0.375 0.390 0.370 0.445 7,081,000 0.3927 2.63%
2014-04-30 0 20 0.380 0.375 0.380 21,209,970 0.380 0.375 0.380 0.380 0.510 47,109,000 0.4502 0.00%
2014-03-31 0 21 0.380 0.380 0.385 6,292,750 0.380 0.380 0.385 0.365 0.510 15,225,000 0.4133 -7.32%
2014-02-28 0 19 0.410 0.410 0.415 4,556,975 0.410 0.410 0.415 0.395 0.460 10,943,000 0.4164 -6.82%
2014-01-30 0 21 0.440 0.430 0.445 26,950,061 0.440 0.430 0.445 0.330 0.690 53,747,660 0.5014 29.41%
2013-12-31 0 20 0.340 0.340 0.355 5,085,690 0.340 0.340 0.355 0.320 0.360 15,132,000 0.3361 0.00%
2013-11-29 0 21 0.340 0.340 0.345 7,596,590 0.340 0.340 0.345 0.310 0.365 22,690,000 0.3348 1.49%
2013-10-31 0 21 0.335 0.335 0.340 3,961,275 0.335 0.335 0.340 0.320 0.480 11,210,000 0.3534 -11.84%
2013-09-30 0 20 0.380 0.380 0.390 2,705,885 0.380 0.380 0.390 0.370 0.430 6,825,000 0.3965 -2.56%
2013-08-30 0 21 0.390 0.385 0.395 8,804,915 0.390 0.385 0.395 0.375 0.440 21,400,000 0.4114 -4.88%
2013-07-31 0 22 0.410 0.400 0.410 6,370,920 0.410 0.400 0.410 0.370 0.450 15,783,001 0.4037 -1.20%
2013-06-28 0 19 0.415 0.385 0.415 1,571,430 0.415 0.385 0.415 0.370 0.445 3,922,000 0.4007 -2.35%
2013-05-31 0 21 0.425 0.415 0.425 7,292,010 0.425 0.415 0.425 0.400 0.455 17,443,000 0.4180 -1.16%
2013-04-30 0 20 0.430 0.430 0.440 21,779,305 0.430 0.430 0.440 0.310 0.510 50,119,000 0.4346 13.16%
2013-03-28 0 20 0.380 0.360 0.380 2,753,590 0.380 0.360 0.380 0.350 0.420 7,340,000 0.3751 -3.80%
2013-02-28 0 17 0.395 0.395 0.400 8,569,895 0.395 0.395 0.400 0.375 0.470 20,846,000 0.4111 5.33%
2013-01-31 0 22 0.375 0.375 0.380 17,640,333 0.375 0.375 0.380 0.310 0.490 44,373,200 0.3975 20.97%
2012-12-31 0 19 0.310 0.300 0.310 1,471,960 0.310 0.300 0.310 0.290 0.310 4,895,000 0.3007 6.90%
2012-11-30 0 22 0.290 0.290 0.295 1,621,600 0.290 0.290 0.295 0.290 0.310 5,431,000 0.2986 -3.33%
2012-10-31 0 20 0.300 0.300 0.305 9,798,175 0.300 0.300 0.305 0.295 0.395 31,180,000 0.3142 -10.45%
2012-09-28 0 20 0.335 0.335 0.345 2,784,280 0.335 0.335 0.345 0.325 0.410 7,493,000 0.3716 -1.47%
2012-08-31 0 23 0.340 0.340 0.360 4,912,610 0.340 0.340 0.360 0.305 0.450 13,221,000 0.3716 -19.05%
2012-07-31 0 21 0.420 0.415 0.420 1,829,495 0.420 0.415 0.420 0.365 0.470 4,457,000 0.4105 3.70%
2012-06-29 0 21 0.405 0.375 0.405 510,240 0.405 0.375 0.405 0.355 0.410 1,371,000 0.3722 12.50%
2012-05-31 0 22 0.360 0.350 0.360 1,679,985 0.360 0.350 0.360 0.330 0.430 4,503,000 0.3731 -6.49%
2012-04-30 0 18 0.385 0.385 0.390 4,187,165 0.385 0.385 0.390 0.370 0.450 10,526,000 0.3978 -12.50%
2012-03-30 0 22 0.440 0.420 0.440 24,467,390 0.440 0.420 0.440 0.410 0.570 50,035,000 0.4890 -25.42%
2012-02-29 0 21 0.590 0.580 0.600 24,694,085 0.590 0.580 0.600 0.425 0.620 46,962,000 0.5258 35.63%
2012-01-31 0 18 0.435 0.425 0.435 9,906,200 0.435 0.425 0.435 0.400 0.470 23,026,000 0.4302 3.57%
2011-12-30 0 20 0.420 0.405 0.420 2,057,670 0.420 0.405 0.420 0.390 0.470 4,817,000 0.4272 -7.69%
2011-11-30 0 22 0.455 0.445 0.455 14,758,670 0.455 0.445 0.455 0.380 0.500 31,722,000 0.4653 -7.14%
2011-10-31 0 20 0.490 0.490 0.500 59,025,530 0.490 0.490 0.500 0.425 1.150 116,201,000 0.5080 -59.17%
2011-09-30 0 20 1.200 1.160 1.200 2,773,381 1.200 1.160 1.200 1.060 1.540 2,150,001 1.2899 -17.24%
2011-08-31 0 23 1.450 1.410 1.450 2,011,940 1.450 1.410 1.450 1.277 1.552 1,424,680 1.4122 -0.28%
2011-07-29 0 20 1.480 1.440 1.480 2,632,566 1.454 1.415 1.454 1.336 1.562 1,867,346 1.4098 -1.33%
2011-06-30 0 21 1.500 1.450 1.500 1,019,800 1.474 1.425 1.474 1.415 1.562 696,171 1.4649 -0.66%
2011-05-31 0 20 1.510 1.480 1.510 2,038,240 1.484 1.454 1.484 1.405 1.582 1,380,128 1.4768 0.67%
2011-04-29 0 18 1.500 1.500 1.510 2,129,600 1.474 1.474 1.484 1.425 1.562 1,430,000 1.4892 -1.32%
2011-03-31 0 23 1.520 1.510 1.520 3,833,759 1.493 1.484 1.493 1.425 1.621 2,496,953 1.5354 -4.40%
2011-02-28 0 18 1.590 1.570 1.590 2,028,110 1.562 1.543 1.562 1.474 1.621 1,333,310 1.5211 0.00%
2011-01-31 0 21 1.590 1.540 1.590 9,628,070 1.562 1.513 1.562 1.366 1.592 6,556,626 1.4684 6.00%
2010-12-31 0 22 1.500 1.470 1.490 7,477,480 1.474 1.444 1.464 1.425 1.611 4,871,160 1.5351 -5.06%
2010-11-30 0 22 1.580 1.500 1.580 4,968,710 1.552 1.474 1.552 1.415 1.611 3,309,865 1.5012 -2.47%
2010-10-29 0 20 1.620 1.600 1.620 12,577,690 1.592 1.572 1.592 1.356 1.670 8,514,861 1.4771 15.71%
2010-09-30 0 21 1.400 1.400 1.420 7,451,690 1.376 1.376 1.395 1.238 1.552 5,230,441 1.4247 9.38%
2010-08-31 0 22 1.280 1.280 1.300 1,102,280 1.258 1.258 1.277 1.248 1.474 822,377 1.3404 -7.25%
2010-07-30 0 21 1.380 1.350 1.380 7,905,460 1.356 1.326 1.356 1.228 1.602 5,625,345 1.4053 -11.54%
2010-06-30 0 21 1.560 1.550 1.560 6,466,880 1.533 1.523 1.533 1.356 1.631 4,481,345 1.4431 13.87%
2010-05-31 0 20 1.370 1.340 1.370 6,359,810 1.346 1.317 1.346 1.228 1.425 4,798,897 1.3253 -3.52%
2010-04-30 0 19 1.420 1.380 1.420 15,267,540 1.395 1.356 1.395 1.238 1.425 11,383,004 1.3413 5.19%
2010-03-31 0 23 1.350 1.320 1.330 12,522,980 1.326 1.297 1.307 1.218 1.336 9,919,416 1.2625 3.85%
2010-02-26 0 18 1.300 1.280 1.300 5,720,170 1.277 1.258 1.277 1.228 1.474 4,295,089 1.3318 -3.70%
2010-01-29 0 20 1.350 1.330 1.350 8,735,660 1.326 1.307 1.326 1.258 1.474 6,447,722 1.3548 -0.74%
2009-12-31 0 22 1.360 1.330 1.360 22,505,450 1.336 1.307 1.336 0.914 1.346 18,586,947 1.2108 41.67%
2009-11-30 0 21 0.960 0.940 0.960 20,981,630 0.943 0.924 0.943 0.786 1.100 23,421,466 0.8958 15.66%
2009-10-30 0 20 0.830 0.830 0.850 22,609,040 0.815 0.815 0.835 0.658 0.865 28,231,559 0.8008 16.90%
2009-09-30 0 22 0.710 0.700 0.720 15,935,890 0.698 0.688 0.707 0.658 0.747 22,908,498 0.6956 4.41%
2009-08-31 0 21 0.680 0.670 0.680 56,157,370 0.668 0.658 0.668 0.540 0.737 90,368,875 0.6214 15.25%
2009-07-31 0 22 0.590 0.580 0.590 44,898,147 0.580 0.570 0.580 0.550 0.698 74,375,572 0.6037 -1.67%
2009-06-30 0 22 0.600 0.590 0.600 48,251,886 0.590 0.580 0.590 0.570 0.806 70,814,007 0.6814 -15.49%
2009-05-29 0 19 0.710 0.710 0.720 44,620,810 0.698 0.698 0.707 0.452 0.757 73,135,594 0.6101 47.92%
2009-04-30 0 20 0.480 0.475 0.480 5,903,471 0.472 0.467 0.472 0.452 0.590 12,220,139 0.4831 -5.88%
2009-03-31 0 22 0.510 0.490 0.510 4,974,285 0.501 0.481 0.501 0.408 0.540 10,684,034 0.4656 4.08%
2009-02-27 0 20 0.490 0.480 0.500 3,371,395 0.481 0.472 0.491 0.403 0.531 7,315,900 0.4608 4.26%
2009-01-30 0 18 0.470 0.450 0.470 3,427,124 0.462 0.442 0.462 0.373 0.629 6,991,021 0.4902 -2.08%
2008-12-31 0 21 0.480 0.470 0.480 3,978,225 0.472 0.462 0.472 0.398 0.521 8,689,922 0.4578 9.09%
2008-11-28 0 20 0.440 0.420 0.440 6,282,260 0.432 0.413 0.432 0.285 0.491 18,034,285 0.3484 -2.22%
2008-10-31 1 21 0.450 0.430 0.450 8,485,035 0.442 0.422 0.442 0.344 0.540 19,145,715 0.4432 -15.09%
2008-09-30 0 21 0.530 0.520 0.530 12,350,805 0.521 0.511 0.521 0.477 0.668 21,213,872 0.5822 -22.06%
2008-08-29 0 19 0.680 0.670 0.680 24,414,440 0.668 0.658 0.668 0.658 0.838 33,008,307 0.7396 -16.44%
2008-07-31 1 22 0.830 0.820 0.830 68,126,860 0.800 0.790 0.800 0.655 1.301 77,655,953 0.8773 -37.12%
2008-06-30 0 20 1.320 1.300 1.320 10,606,150 1.272 1.252 1.272 1.195 1.676 7,832,859 1.3541 -20.96%
2008-05-30 0 20 1.670 1.640 1.670 23,461,750 1.609 1.580 1.609 1.445 1.811 14,256,093 1.6457 10.60%
2008-04-30 0 21 1.510 1.490 1.500 28,566,530 1.455 1.435 1.445 1.349 1.599 19,865,525 1.4380 9.42%
2008-03-31 0 19 1.380 1.370 1.380 38,236,500 1.329 1.320 1.329 1.233 2.177 24,374,660 1.5687 -39.74%
2008-02-29 2 19 2.290 2.270 2.300 50,746,610 2.206 2.187 2.216 2.062 2.929 21,384,659 2.3730 -18.79%
2008-01-31 0 22 2.820 2.800 2.820 55,026,580 2.717 2.697 2.717 2.601 3.856 16,656,408 3.3036 -21.77%
2007-12-31 0 19 3.620 3.620 3.650 80,374,960 3.473 3.473 3.501 3.022 3.684 23,548,060 3.4132 14.56%
2007-11-30 0 22 3.160 3.150 3.160 102,118,070 3.031 3.022 3.031 2.830 3.981 29,666,240 3.4422 -12.71%
2007-10-31 0 21 3.620 3.620 3.630 106,198,610 3.473 3.473 3.482 2.696 3.952 33,572,326 3.1633 -4.74%
2007-09-28 0 19 3.800 3.800 3.820 123,436,260 3.645 3.645 3.664 3.453 4.317 31,811,616 3.8802 -2.06%
2007-08-31 0 23 3.880 3.860 3.890 103,464,390 3.722 3.703 3.732 2.926 4.365 27,084,074 3.8201 -14.54%
2007-07-31 0 21 4.540 4.540 4.570 436,231,476 4.355 4.355 4.384 3.837 5.631 91,984,316 4.7425 11.55%
2007-06-29 0 16 4.070 4.050 4.080 867,389,140 3.904 3.885 3.914 3.703 4.528 205,519,345 4.2205

Copyright & disclaimer, Privacy policy

Back to top