China Pacific Insurance (Group) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02601  2009-12-23    
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 31.48 31.46 31.48 472,003,460 31.48 31.46 31.48 31.00 31.72 15,064,550 31.332 -0.06%
2025-10-31 0 20 31.50 31.50 31.58 10,644,550,288 31.50 31.50 31.58 29.94 33.28 334,123,942 31.858 1.68%
2025-09-30 0 22 30.98 30.98 31.00 17,780,863,863 30.98 30.98 31.00 29.48 35.74 553,917,812 32.100 -12.63%
2025-08-29 0 21 35.46 35.46 35.48 14,837,267,456 35.46 35.46 35.48 30.55 37.86 422,394,423 35.127 12.04%
2025-07-31 0 22 31.65 31.60 31.65 14,516,177,310 31.65 31.60 31.65 26.40 34.05 487,338,033 29.787 17.88%
2025-06-30 0 21 26.85 26.85 26.90 11,188,783,178 26.85 26.85 26.90 22.61 28.45 427,451,825 26.176 14.39%
2025-05-30 0 20 24.50 24.45 24.50 8,019,643,519 23.47 23.42 23.47 20.07 24.48 350,967,302 22.850 16.11%
2025-04-30 0 19 21.10 21.05 21.10 6,547,993,851 20.21 20.17 20.21 19.10 24.29 318,031,478 20.589 -13.70%
2025-03-31 0 21 24.45 24.45 24.50 7,786,609,062 23.42 23.42 23.47 21.32 26.15 328,553,356 23.700 6.30%
2025-02-28 0 20 23.00 22.95 23.00 7,610,850,968 22.03 21.99 22.03 21.46 24.72 327,125,702 23.266 -0.65%
2025-01-28 0 19 23.15 23.15 23.25 4,833,287,044 22.18 22.18 22.27 20.41 23.95 220,110,402 21.958 -8.13%
2024-12-31 0 20 25.20 25.20 25.30 5,109,535,336 24.14 24.14 24.24 22.47 26.92 211,901,559 24.113 3.07%
2024-11-29 0 21 24.45 24.45 24.50 6,746,373,140 23.42 23.42 23.47 22.61 27.54 272,554,721 24.752 -9.61%
2024-10-31 0 21 27.05 27.05 27.10 13,739,924,626 25.91 25.91 25.96 24.57 31.95 493,967,220 27.815 -3.39%
2024-09-30 0 19 28.00 27.95 28.00 9,680,749,670 26.82 26.78 26.82 18.09 29.32 437,592,685 22.123 37.59%
2024-08-30 0 22 20.35 20.35 20.40 5,633,323,893 19.50 19.50 19.54 16.88 20.21 306,539,889 18.377 -2.16%
2024-07-31 0 22 20.80 20.80 20.85 4,351,681,443 19.93 19.93 19.97 17.80 20.26 228,704,248 19.028 9.13%
2024-06-28 0 19 19.06 19.06 19.08 5,007,078,737 18.26 18.26 18.28 17.94 20.45 261,891,436 19.119 -1.19%
2024-05-31 0 21 20.40 20.40 20.45 8,706,296,288 18.48 18.48 18.53 15.31 21.11 474,720,891 18.340 18.06%
2024-04-30 0 20 17.28 17.28 17.30 7,436,905,709 15.65 15.65 15.67 12.57 16.47 530,611,777 14.016 26.13%
2024-03-28 0 20 13.70 13.70 13.72 5,653,256,261 12.41 12.41 12.43 11.99 13.91 439,596,163 12.860 -8.30%
2024-02-29 0 19 14.94 14.94 14.96 3,994,584,675 13.53 13.53 13.55 12.30 15.04 290,529,708 13.749 4.33%
2024-01-31 0 22 14.32 14.32 14.34 5,001,520,792 12.97 12.97 12.99 11.52 14.66 383,228,891 13.051 -9.14%
2023-12-29 0 19 15.76 15.72 15.76 2,479,255,320 14.28 14.24 14.28 13.06 15.09 179,218,963 13.834 -4.48%
2023-11-30 0 22 16.50 16.50 16.52 4,268,308,596 14.95 14.95 14.97 14.71 17.72 268,984,873 15.868 -14.42%
2023-10-31 0 20 19.28 19.26 19.28 3,553,369,461 17.47 17.45 17.47 16.52 19.11 199,516,899 17.810 -1.63%
2023-09-29 0 19 19.60 19.58 19.60 3,878,986,911 17.76 17.74 17.76 16.65 17.99 222,664,883 17.421 9.13%
2023-08-31 0 23 17.96 17.94 17.96 4,884,437,867 16.27 16.25 16.27 15.18 19.61 287,506,456 16.989 -14.07%
2023-07-31 0 20 20.90 20.85 20.90 6,321,264,588 18.93 18.89 18.93 16.16 19.43 354,822,270 17.815 3.21%
2023-06-30 0 21 20.25 20.20 20.25 3,884,627,557 18.34 18.30 18.34 17.07 19.61 211,689,999 18.351 2.27%
2023-05-31 0 21 19.80 19.78 19.80 7,554,257,045 17.94 17.92 17.94 17.63 22.73 366,403,454 20.617 -10.46%
2023-04-28 0 17 23.35 23.35 23.40 5,402,274,473 20.03 20.03 20.07 17.93 21.19 272,562,154 19.820 11.99%
2023-03-31 0 23 20.85 20.85 20.90 6,219,088,823 17.89 17.89 17.93 16.99 19.30 339,918,485 18.296 0.24%
2023-02-28 0 20 20.80 20.80 20.85 5,331,890,897 17.84 17.84 17.89 17.24 19.90 288,743,121 18.466 -3.26%
2023-01-31 0 18 21.50 21.50 21.55 7,274,161,318 18.44 18.44 18.49 14.52 19.77 418,633,808 17.376 23.71%
2022-12-30 0 20 17.38 17.38 17.40 5,435,593,647 14.91 14.91 14.93 14.33 16.09 356,914,970 15.229 -1.36%
2022-11-30 0 22 17.62 17.60 17.62 5,674,017,897 15.12 15.10 15.12 11.02 15.12 421,138,871 13.473 39.18%
2022-10-31 0 20 12.66 12.64 12.66 3,270,150,004 10.86 10.84 10.86 10.38 12.95 282,472,215 11.577 -12.45%
2022-09-30 0 21 14.46 14.46 14.48 3,129,159,112 12.40 12.40 12.42 11.82 14.60 231,055,615 13.543 -13.21%
2022-08-31 0 23 16.66 16.62 16.66 3,085,102,895 14.29 14.26 14.29 13.26 14.46 222,185,675 13.885 -0.60%
2022-07-29 0 20 16.76 16.72 16.76 3,117,916,065 14.38 14.34 14.38 14.26 16.87 203,694,660 15.307 -12.62%
2022-06-30 0 21 19.18 19.18 19.26 4,864,991,286 16.45 16.45 16.52 14.36 16.69 312,599,728 15.563 11.27%
2022-05-31 0 20 18.36 18.32 18.36 3,079,679,691 14.79 14.76 14.79 13.00 14.79 220,106,709 13.992 4.56%
2022-04-29 0 18 17.56 17.56 17.58 4,297,815,612 14.14 14.14 14.16 13.40 16.23 289,229,508 14.860 -8.16%
2022-03-31 0 23 19.12 19.10 19.12 6,570,805,154 15.40 15.38 15.40 14.26 17.80 410,869,724 15.992 -12.09%
2022-02-28 0 17 21.75 21.75 21.80 5,008,617,484 17.52 17.52 17.56 17.16 20.86 261,121,587 19.181 -8.03%
2022-01-31 0 21 23.65 23.60 23.65 4,795,726,195 19.05 19.01 19.05 16.83 20.30 257,781,667 18.604 11.82%
2021-12-31 0 22 21.15 21.10 21.15 3,688,955,811 17.03 16.99 17.03 16.87 19.21 206,784,133 17.840 -6.42%
2021-11-30 0 22 22.60 22.60 22.65 4,251,132,498 18.20 18.20 18.24 18.12 20.38 219,190,986 19.395 -5.83%
2021-10-29 0 18 24.00 24.00 24.05 5,994,070,860 19.33 19.33 19.37 17.80 21.10 301,148,330 19.904 3.67%
2021-09-30 0 21 23.15 23.10 23.15 5,717,300,850 18.65 18.61 18.65 17.20 20.05 303,204,320 18.856 5.71%
2021-08-31 0 22 21.90 21.85 21.90 5,359,460,726 17.64 17.60 17.64 16.95 19.21 296,259,734 18.090 0.00%
2021-07-30 0 21 21.90 21.85 21.90 6,857,438,908 17.64 17.60 17.64 16.79 20.26 371,090,578 18.479 -10.43%
2021-06-30 0 21 24.45 24.45 24.50 6,525,230,982 19.69 19.69 19.73 19.21 22.43 315,765,340 20.665 -11.34%
2021-05-31 0 20 29.15 29.15 29.20 7,494,044,592 22.21 22.21 22.25 20.31 23.32 343,495,002 21.817 3.74%
2021-04-30 0 19 28.10 28.05 28.10 8,593,016,543 21.41 21.37 21.41 20.96 24.38 386,531,530 22.231 -8.32%
2021-03-31 0 23 30.65 30.60 30.65 14,164,739,339 23.36 23.32 23.36 22.82 29.11 546,527,386 25.918 -14.03%
2021-02-26 0 18 35.65 35.65 35.70 14,522,039,692 27.17 27.17 27.20 24.00 32.58 509,326,256 28.512 11.06%
2021-01-29 0 20 32.10 32.05 32.10 15,097,783,202 24.46 24.42 24.46 23.13 29.76 567,839,391 26.588 5.77%
2020-12-31 0 22 30.35 30.35 30.40 8,436,671,247 23.13 23.13 23.16 21.83 23.93 368,932,289 22.868 2.88%
2020-11-30 0 21 29.50 29.50 29.55 9,209,920,804 22.48 22.48 22.52 18.14 24.04 438,191,982 21.018 22.15%
2020-10-30 0 18 24.15 24.10 24.15 7,148,330,614 18.40 18.36 18.40 16.50 20.65 380,370,693 18.793 10.27%
2020-09-30 0 22 21.90 21.90 21.95 5,803,540,376 16.69 16.69 16.73 15.89 17.95 344,651,033 16.839 1.62%
2020-08-31 0 21 21.55 21.50 21.55 8,661,258,346 16.42 16.38 16.42 16.42 19.93 479,944,700 18.046 -4.01%
2020-07-31 0 22 22.45 22.45 22.55 11,082,953,687 17.11 17.11 17.18 15.93 20.69 600,816,188 18.446 8.45%
2020-06-30 0 21 20.70 20.65 20.70 7,079,141,218 15.77 15.74 15.77 15.39 18.25 423,668,317 16.709 -2.82%
2020-05-29 0 20 21.30 21.20 21.30 6,354,020,521 16.23 16.15 16.23 15.32 18.30 377,072,933 16.851 -12.32%
2020-04-29 0 19 25.70 25.65 25.70 7,539,053,301 18.51 18.48 18.51 16.21 18.66 435,668,727 17.305 9.59%
2020-03-31 0 22 23.45 23.45 23.50 13,174,504,682 16.89 16.89 16.93 12.89 19.02 826,096,242 15.948 -8.58%
2020-02-28 0 20 25.65 25.65 25.70 9,508,399,396 18.48 18.48 18.51 18.30 20.64 485,309,279 19.592 -1.91%
2020-01-31 0 20 26.15 26.10 26.15 7,329,258,014 18.84 18.80 18.84 18.84 23.41 338,926,053 21.625 -14.82%
2019-12-31 0 20 30.70 30.70 30.75 5,911,150,245 22.11 22.11 22.15 19.74 22.62 276,241,021 21.399 10.83%
2019-11-29 0 21 27.70 27.70 27.75 6,851,892,499 19.95 19.95 19.99 19.81 22.26 324,377,074 21.123 -2.81%
2019-10-31 0 21 28.50 28.45 28.50 6,601,189,585 20.53 20.49 20.53 20.17 21.79 314,533,117 20.987 -1.04%
2019-09-30 0 21 28.80 28.80 28.85 8,718,731,248 20.74 20.74 20.78 20.53 23.95 393,631,071 22.149 -8.28%
2019-08-30 0 22 31.40 31.35 31.40 13,210,079,851 22.62 22.58 22.62 22.08 25.03 569,378,064 23.201 -6.82%
2019-07-31 0 22 33.70 33.65 33.70 10,858,206,010 24.27 24.24 24.27 21.32 24.96 470,159,632 23.095 10.31%
2019-06-28 0 19 30.55 30.55 30.60 6,910,320,505 22.00 22.00 22.04 19.84 22.80 325,228,381 21.248 9.55%
2019-05-31 0 21 29.00 29.00 29.05 10,212,596,523 20.09 20.09 20.12 19.12 22.61 501,655,002 20.358 -9.80%
2019-04-30 0 19 32.15 32.10 32.15 12,243,293,367 22.27 22.23 22.27 21.61 23.65 542,450,543 22.570 4.38%
2019-03-29 0 21 30.80 30.75 30.80 12,005,958,780 21.33 21.30 21.33 19.71 22.06 575,869,207 20.848 4.23%
2019-02-28 0 17 29.55 29.55 29.60 8,925,961,461 20.47 20.47 20.50 18.29 21.85 439,708,021 20.300 7.65%
2019-01-31 0 22 27.45 27.45 27.50 7,732,970,446 19.01 19.01 19.05 16.76 19.26 426,011,794 18.152 8.28%
2018-12-31 0 19 25.35 25.30 25.35 5,118,074,885 17.56 17.52 17.56 17.25 20.09 276,050,787 18.540 -8.48%
2018-11-30 0 22 27.70 27.70 27.75 8,774,470,850 19.19 19.19 19.22 18.91 22.13 428,048,576 20.499 -5.14%
2018-10-31 0 21 29.20 29.15 29.20 9,420,785,458 20.23 20.19 20.23 18.70 21.19 469,477,325 20.067 -3.31%
2018-09-28 0 19 30.20 30.20 30.25 7,241,196,840 20.92 20.92 20.95 18.42 21.19 365,678,533 19.802 3.25%
2018-08-31 0 23 29.25 29.20 29.25 12,107,645,180 20.26 20.23 20.26 20.09 22.10 579,072,267 20.909 -4.41%
2018-07-31 0 21 30.60 30.60 30.65 12,788,108,692 21.19 21.19 21.23 19.43 21.89 619,771,510 20.634 0.82%
2018-06-29 0 20 30.35 30.35 30.40 14,018,423,546 21.02 21.02 21.06 20.40 24.41 617,959,277 22.685 -7.79%
2018-05-31 0 21 33.90 33.85 33.90 12,107,362,678 22.80 22.76 22.80 22.29 25.18 511,497,568 23.670 -3.00%
2018-04-30 0 19 34.95 34.95 35.00 11,770,150,029 23.50 23.50 23.54 22.29 24.14 507,152,417 23.208 -0.57%
2018-03-29 0 21 35.15 35.10 35.15 14,874,139,089 23.64 23.60 23.64 23.30 28.01 577,454,848 25.758 -8.70%
2018-02-28 0 18 38.50 38.45 38.50 14,164,597,690 25.89 25.86 25.89 23.40 28.11 549,254,818 25.789 -3.02%
2018-01-31 0 22 39.70 39.65 39.70 21,018,906,177 26.70 26.66 26.70 24.58 28.51 795,265,904 26.430 5.73%
2017-12-29 0 19 37.55 37.55 37.60 11,176,713,094 25.25 25.25 25.28 24.48 26.73 440,227,180 25.389 0.81%
2017-11-30 0 22 37.25 37.25 37.30 15,854,143,752 25.05 25.05 25.08 24.85 28.45 599,034,118 26.466 -3.12%
2017-10-31 0 20 38.45 38.45 38.50 10,608,715,036 25.86 25.86 25.89 22.59 26.43 430,803,846 24.625 14.26%
2017-09-29 0 21 33.65 33.65 33.75 10,381,027,726 22.63 22.63 22.70 22.36 25.32 440,702,858 23.556 -8.68%
2017-08-31 0 22 36.85 36.80 36.85 12,751,141,376 24.78 24.75 24.78 22.66 26.29 522,148,773 24.421 6.81%
2017-07-31 0 21 34.50 34.50 34.55 11,211,257,269 23.20 23.20 23.23 20.91 23.44 503,846,432 22.251 8.15%
2017-06-30 0 22 31.90 31.85 31.90 9,784,869,421 21.45 21.42 21.45 19.60 21.75 475,966,216 20.558 4.98%
2017-05-31 0 20 31.20 31.20 31.30 6,161,083,709 20.43 20.43 20.50 18.08 20.70 321,484,061 19.165 8.52%
2017-04-28 0 17 28.75 28.75 28.90 4,523,690,350 18.83 18.83 18.93 18.11 19.32 241,373,854 18.741 2.50%
2017-03-31 0 23 28.05 28.00 28.05 5,774,055,848 18.37 18.34 18.37 18.27 19.65 306,238,815 18.855 -1.41%
2017-02-28 0 20 28.45 28.45 28.50 7,248,301,878 18.63 18.63 18.67 17.62 19.65 382,378,571 18.956 2.34%
2017-01-27 0 19 27.80 27.80 27.90 3,092,709,049 18.21 18.21 18.27 17.39 18.50 170,769,842 18.110 2.77%
2016-12-30 0 20 27.05 27.05 27.10 4,307,255,350 17.72 17.72 17.75 17.26 20.04 230,008,076 18.727 -10.28%
2016-11-30 0 22 30.15 30.15 30.20 6,893,027,298 19.75 19.75 19.78 17.32 20.20 366,352,596 18.815 7.49%
2016-10-31 0 19 28.05 28.05 28.10 3,877,566,276 18.37 18.37 18.40 18.08 19.75 204,491,134 18.962 -2.09%
2016-09-30 0 21 28.65 28.65 28.70 5,703,870,209 18.76 18.76 18.80 17.75 20.30 298,555,340 19.105 4.95%
2016-08-31 0 22 27.30 27.30 27.35 5,704,505,143 17.88 17.88 17.91 17.68 19.42 309,979,734 18.403 -0.36%
2016-07-29 0 20 27.40 27.30 27.40 4,770,912,829 17.95 17.88 17.95 16.47 18.86 266,383,923 17.910 4.98%
2016-06-30 0 21 26.10 26.00 26.10 4,757,125,441 17.09 17.03 17.09 15.80 17.34 287,872,920 16.525 2.86%
2016-05-31 0 21 26.55 26.50 26.70 5,742,951,401 16.62 16.59 16.71 15.55 17.15 355,175,477 16.169 -3.10%
2016-04-29 0 20 27.40 27.30 27.40 5,436,634,574 17.15 17.09 17.15 16.90 18.59 306,520,221 17.737 -5.52%
2016-03-31 0 21 29.00 28.90 29.00 5,156,193,399 18.15 18.09 18.15 15.33 18.46 304,141,069 16.953 15.31%
2016-02-29 0 18 25.15 25.10 25.20 4,734,059,109 15.74 15.71 15.77 14.83 17.12 293,847,543 16.111 -7.88%
2016-01-29 0 20 27.30 27.30 27.40 6,336,334,114 17.09 17.09 17.15 15.52 19.81 373,292,025 16.974 -14.42%
2015-12-31 0 22 31.90 31.80 31.95 5,971,476,781 19.97 19.90 20.00 17.93 21.16 300,354,341 19.881 0.00%
2015-11-30 0 21 31.90 31.85 32.30 7,026,525,103 19.97 19.94 20.22 19.18 21.44 347,547,050 20.217 2.90%
2015-10-30 0 20 31.00 31.00 31.05 7,063,315,168 19.40 19.40 19.43 17.81 20.53 361,894,059 19.518 8.20%
2015-09-30 0 20 28.65 28.65 28.70 7,609,411,363 17.93 17.93 17.96 16.43 19.59 421,783,935 18.041 1.60%
2015-08-31 0 21 28.20 28.15 28.30 8,740,529,113 17.65 17.62 17.71 15.52 21.00 481,500,772 18.153 -13.23%
2015-07-31 0 22 32.50 32.50 32.55 11,711,515,901 20.34 20.34 20.37 18.40 23.38 556,156,062 21.058 -12.63%
2015-06-30 0 22 37.20 37.15 37.30 10,414,257,262 23.28 23.25 23.35 21.56 26.41 423,286,930 24.603 -6.88%
2015-05-29 0 19 39.95 39.95 40.00 8,966,672,773 25.01 25.01 25.04 24.15 29.06 349,592,286 25.649 -4.18%
2015-04-30 0 19 42.30 41.95 42.30 13,295,864,763 26.10 25.88 26.10 22.64 27.45 523,730,810 25.387 14.63%
2015-03-31 0 22 36.90 36.75 36.80 9,809,455,182 22.76 22.67 22.70 21.59 25.57 426,268,554 23.012 -8.89%
2015-02-27 0 18 40.50 40.45 40.75 5,274,708,186 24.98 24.95 25.14 22.52 25.42 221,990,352 23.761 8.00%
2015-01-30 0 21 37.50 37.50 37.70 12,083,632,992 23.13 23.13 23.26 21.31 25.88 508,181,253 23.778 -4.82%
2014-12-31 0 21 39.40 39.15 39.45 14,379,746,695 24.31 24.15 24.34 19.31 25.23 656,647,587 21.899 21.23%
2014-11-28 0 20 32.50 32.50 32.60 8,818,544,348 20.05 20.05 20.11 17.24 20.73 479,530,173 18.390 12.07%
2014-10-31 0 21 29.00 29.05 29.15 6,062,335,349 17.89 17.92 17.98 16.44 18.38 351,138,498 17.265 6.23%
2014-09-30 0 21 27.30 27.30 27.40 5,765,173,278 16.84 16.84 16.90 16.38 18.82 325,540,806 17.710 -6.19%
2014-08-29 0 21 29.10 29.05 29.15 4,817,300,876 17.95 17.92 17.98 17.64 19.06 261,366,468 18.431 -5.37%
2014-07-31 0 22 30.75 30.75 30.85 6,380,864,755 18.97 18.97 19.03 16.63 19.31 356,500,249 17.899 12.43%
2014-06-30 0 20 27.35 27.25 27.40 6,203,945,957 16.87 16.81 16.90 15.67 17.64 369,153,969 16.806 7.69%
2014-05-30 0 20 25.90 25.75 25.95 4,350,170,647 15.67 15.58 15.70 14.25 15.88 292,919,942 14.851 6.58%
2014-04-30 0 20 24.30 24.20 24.30 5,534,003,783 14.70 14.64 14.70 14.55 16.94 352,514,741 15.699 -12.27%
2014-03-31 0 21 27.70 27.65 27.80 5,253,294,459 16.76 16.73 16.82 14.91 16.88 333,769,603 15.739 3.94%
2014-02-28 0 19 26.65 26.65 26.75 4,442,634,024 16.12 16.12 16.18 15.82 17.33 270,081,870 16.449 -5.83%
2014-01-30 0 21 28.30 28.15 28.35 5,122,067,899 17.12 17.03 17.15 16.27 18.63 299,517,253 17.101 -6.91%
2013-12-31 0 20 30.40 30.40 30.50 5,601,827,677 18.39 18.39 18.45 17.48 20.27 295,996,110 18.925 -7.32%
2013-11-29 0 21 32.80 32.70 32.80 7,481,415,438 19.84 19.78 19.84 15.97 19.96 410,134,156 18.241 17.14%
2013-10-31 0 21 28.00 28.00 28.05 3,815,233,500 16.94 16.94 16.97 16.06 17.69 226,107,634 16.874 0.72%
2013-09-30 0 20 27.80 27.70 27.75 5,075,878,650 16.82 16.76 16.79 15.91 18.36 290,761,036 17.457 7.34%
2013-08-30 0 21 25.90 25.95 26.05 4,719,641,364 15.67 15.70 15.76 14.58 16.79 298,843,124 15.793 -0.19%
2013-07-31 0 22 25.95 25.85 25.95 6,679,441,822 15.70 15.64 15.70 14.22 16.18 439,410,994 15.201 4.85%
2013-06-28 0 19 24.75 24.70 24.75 6,962,850,138 14.97 14.94 14.97 13.58 15.97 467,098,539 14.907 -4.11%
2013-05-31 0 21 26.25 26.05 26.30 4,489,631,499 15.61 15.49 15.64 15.46 17.37 272,486,107 16.477 -5.91%
2013-04-30 0 20 27.90 27.85 27.90 6,108,865,679 16.60 16.57 16.60 14.60 16.95 382,608,621 15.966 9.20%
2013-03-28 0 20 25.55 25.55 25.60 6,963,291,087 15.20 15.20 15.23 14.90 17.13 436,605,623 15.949 -10.66%
2013-02-28 0 17 28.60 28.60 28.65 5,739,635,620 17.01 17.01 17.04 16.21 18.56 331,036,149 17.338 -5.61%
2013-01-31 0 22 30.30 30.15 30.40 15,835,223,146 18.02 17.93 18.08 17.25 19.33 866,999,288 18.264 5.76%
2012-12-31 0 19 28.65 28.65 28.70 5,365,147,912 17.04 17.04 17.07 14.60 17.25 337,239,298 15.909 12.80%
2012-11-30 0 22 25.40 25.25 25.40 6,209,887,114 15.11 15.02 15.11 13.83 15.32 424,934,940 14.614 4.53%
2012-10-31 0 20 24.30 24.25 24.35 4,268,506,697 14.45 14.42 14.48 13.56 15.14 296,764,380 14.383 3.62%
2012-09-28 0 20 23.45 23.40 23.45 8,557,955,300 13.95 13.92 13.95 13.26 14.22 630,758,778 13.568 1.96%
2012-08-31 0 23 23.00 22.95 23.00 5,781,081,276 13.68 13.65 13.68 13.47 15.46 395,228,601 14.627 -6.69%
2012-07-31 0 21 24.65 24.60 24.65 12,320,618,319 14.66 14.63 14.66 14.13 16.30 816,719,594 15.085 -1.00%
2012-06-29 0 21 24.90 24.85 24.90 4,056,163,892 14.81 14.78 14.81 12.64 15.20 286,367,486 14.164 7.79%
2012-05-31 0 22 23.10 23.05 23.25 4,477,812,881 13.74 13.71 13.83 12.88 15.41 321,503,000 13.928 -7.15%
2012-04-30 0 18 25.35 25.25 25.30 3,960,556,938 14.80 14.74 14.77 13.51 15.56 270,980,369 14.616 5.41%
2012-03-30 0 22 24.05 24.15 24.20 4,613,203,841 14.04 14.10 14.13 13.81 16.34 307,555,879 15.000 -13.95%
2012-02-29 0 21 27.95 27.95 28.00 5,739,561,418 16.32 16.32 16.34 14.88 16.69 364,620,264 15.741 8.33%
2012-01-31 0 18 25.80 25.70 25.85 6,206,593,461 15.06 15.00 15.09 12.14 15.26 447,012,625 13.885 16.74%
2011-12-30 0 20 22.10 22.10 22.20 4,259,889,542 12.90 12.90 12.96 11.79 14.01 330,675,712 12.882 2.79%
2011-11-30 0 22 21.50 21.30 21.50 4,748,448,911 12.55 12.43 12.55 12.37 16.20 332,406,773 14.285 -11.16%
2011-10-31 0 20 24.20 24.10 24.20 5,223,189,480 14.13 14.07 14.13 11.55 15.29 387,368,498 13.484 6.37%
2011-09-30 0 20 22.75 22.60 22.75 4,818,720,905 13.28 13.19 13.28 11.82 18.10 313,451,662 15.373 -25.29%
2011-08-31 0 23 30.45 30.55 30.65 7,775,505,861 17.77 17.83 17.89 14.94 17.89 460,803,911 16.874 3.05%
2011-07-29 0 20 29.55 29.50 29.55 14,955,445,419 17.25 17.22 17.25 17.16 19.26 828,747,119 18.046 -8.37%
2011-06-30 0 21 32.25 32.10 32.25 4,170,584,588 18.83 18.74 18.83 17.63 19.20 226,620,553 18.403 -1.07%
2011-05-31 0 20 32.60 32.50 32.65 3,065,001,309 19.03 18.97 19.06 18.27 19.88 161,790,346 18.944 -2.83%
2011-04-29 0 18 33.55 33.45 33.50 4,702,937,078 19.58 19.53 19.55 18.80 20.69 237,840,182 19.774 3.86%
2011-03-31 0 23 32.70 32.50 32.65 5,245,836,662 18.86 18.74 18.83 17.36 19.03 285,986,091 18.343 3.81%
2011-02-28 0 18 31.50 31.60 31.70 4,712,563,580 18.16 18.22 18.28 17.59 18.80 259,745,626 18.143 2.11%
2011-01-31 0 21 30.85 30.85 30.95 23,770,358,122 17.79 17.79 17.85 17.59 19.78 1,241,478,519 19.147 -4.49%
2010-12-31 0 22 32.30 32.20 32.25 13,376,532,099 18.62 18.57 18.60 16.61 18.74 750,776,127 17.817 4.53%
2010-11-30 0 22 30.90 30.70 30.90 6,784,366,244 17.82 17.70 17.82 17.70 20.38 362,349,915 18.723 -3.89%
2010-10-29 0 20 32.15 32.05 32.10 9,060,814,563 18.54 18.48 18.51 16.87 20.04 490,966,924 18.455 10.29%
2010-09-30 0 21 29.15 29.10 29.25 5,423,735,120 16.81 16.78 16.87 16.15 17.07 326,526,977 16.610 4.29%
2010-08-31 0 22 27.95 27.90 27.95 4,799,643,970 16.12 16.09 16.12 16.03 18.22 277,361,337 17.305 -9.84%
2010-07-30 0 21 31.00 31.00 31.05 4,146,523,186 17.88 17.88 17.90 17.01 18.51 235,158,053 17.633 -0.48%
2010-06-30 0 21 31.15 31.15 31.20 4,762,781,360 17.96 17.96 17.99 16.52 18.68 269,654,250 17.663 1.63%
2010-05-31 0 20 30.65 30.45 30.55 5,833,919,184 17.67 17.56 17.62 16.12 19.29 328,658,146 17.751 -5.55%
2010-04-30 0 19 32.45 32.25 32.60 7,010,808,123 18.71 18.60 18.80 17.31 20.79 361,761,345 19.380 -4.62%
2010-03-31 0 23 34.40 34.45 34.50 4,505,988,726 19.62 19.65 19.67 17.74 19.82 242,413,136 18.588 8.35%
2010-02-26 0 18 31.75 31.65 31.80 3,700,046,963 18.11 18.05 18.13 16.57 18.71 207,651,403 17.819 9.86%
2010-01-29 0 20 28.90 28.85 28.90 10,325,274,890 16.48 16.45 16.48 16.25 19.90 574,357,949 17.977 -6.47%
2009-12-31 0 6 30.90 30.90 30.95 6,881,730,212 17.62 17.62 17.65 15.68 18.28 414,860,456 16.588

Copyright & disclaimer, Privacy policy

Back to top