Chiho Environmental Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00976  2010-07-12    
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 1 1 - - - 0 0.430 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.430 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.430 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.430 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.430 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.430 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.430 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.430 - - - - 0 - 0.00%
2025-03-31 0 21 0.430 0.430 0.455 7,427,970 0.430 0.430 0.455 0.420 0.500 16,310,000 0.4554 -9.47%
2025-02-28 0 20 0.475 0.475 0.480 8,893,550 0.475 0.475 0.480 0.430 0.550 18,079,758 0.4919 -1.04%
2025-01-28 0 19 0.480 0.455 0.500 4,382,770 0.480 0.455 0.500 0.450 0.520 9,378,000 0.4673 1.05%
2024-12-31 0 20 0.475 0.465 0.475 14,147,331 0.475 0.465 0.475 0.480 0.600 27,412,024 0.5161 -16.67%
2024-11-29 0 21 0.570 0.540 0.570 19,540,404 0.570 0.540 0.570 0.395 0.620 36,553,009 0.5346 42.50%
2024-10-31 0 21 0.400 0.400 0.410 9,067,940 0.400 0.400 0.410 0.380 0.550 21,176,000 0.4282 -5.88%
2024-09-30 0 19 0.425 0.420 0.425 4,124,830 0.425 0.420 0.425 0.380 0.520 9,520,000 0.4333 -18.27%
2024-08-30 0 22 0.520 0.520 0.540 9,061,300 0.520 0.520 0.540 0.465 0.620 16,662,000 0.5438 -11.86%
2024-07-31 0 22 0.590 0.580 0.590 12,958,612 0.590 0.580 0.590 0.450 0.630 23,372,048 0.5544 18.00%
2024-06-28 0 19 0.500 0.500 0.510 4,362,721 0.500 0.500 0.510 0.475 0.560 8,447,399 0.5165 -9.09%
2024-05-31 0 21 0.550 0.540 0.550 21,477,730 0.550 0.540 0.550 0.485 0.700 35,142,000 0.6112 10.00%
2024-04-30 15 20 0.500 0.500 0.510 5,085,590 0.500 0.500 0.510 0.450 0.570 9,808,000 0.5185 -9.09%
2024-03-28 0 20 0.550 0.540 0.550 44,893,120 0.550 0.540 0.550 0.475 0.860 70,152,000 0.6399 7.84%
2024-02-29 0 19 0.510 0.490 0.510 5,492,690 0.510 0.490 0.510 0.430 0.520 11,428,000 0.4806 17.24%
2024-01-31 0 22 0.435 0.435 0.440 12,223,310 0.435 0.435 0.440 0.320 0.550 27,470,000 0.4450 12.99%
2023-12-29 0 19 0.385 0.385 0.405 2,832,854 0.385 0.385 0.405 0.360 0.440 7,311,024 0.3875 1.32%
2023-11-30 0 22 0.380 0.365 0.385 5,185,890 0.380 0.365 0.385 0.355 0.460 12,754,000 0.4066 -7.32%
2023-10-31 0 20 0.410 0.410 0.425 3,517,871 0.410 0.410 0.425 0.400 0.540 8,026,100 0.4383 -18.00%
2023-09-29 0 19 0.500 0.470 0.500 36,445,173 0.500 0.470 0.500 0.400 0.550 83,784,483 0.4350 7.53%
2023-08-31 0 23 0.465 0.465 0.475 13,005,110 0.465 0.465 0.475 0.420 0.540 27,864,000 0.4667 -10.58%
2023-07-31 0 20 0.520 0.520 0.530 9,854,750 0.520 0.520 0.530 0.450 0.600 19,600,000 0.5028 -10.34%
2023-06-30 0 21 0.580 0.580 0.600 10,668,696 0.580 0.580 0.600 0.440 0.590 21,315,200 0.5005 17.17%
2023-05-31 0 21 0.495 0.495 0.500 6,839,770 0.495 0.495 0.500 0.480 0.660 11,926,000 0.5735 -22.66%
2023-04-28 0 17 0.640 0.630 0.650 9,092,781 0.640 0.630 0.650 0.600 0.690 14,184,673 0.6410 -3.03%
2023-03-31 0 23 0.660 0.660 0.670 20,288,940 0.660 0.660 0.670 0.580 0.730 30,741,000 0.6600 8.20%
2023-02-28 0 20 0.610 0.610 0.620 18,183,659 0.610 0.610 0.620 0.600 0.760 26,672,606 0.6817 -14.08%
2023-01-31 0 18 0.710 0.700 0.710 19,802,860 0.710 0.700 0.710 0.590 0.730 31,452,000 0.6296 10.94%
2022-12-30 0 20 0.640 0.630 0.650 5,248,284 0.640 0.630 0.650 0.610 0.730 7,770,800 0.6754 -7.25%
2022-11-30 1 22 0.690 0.690 0.700 7,569,700 0.690 0.690 0.700 0.630 0.800 10,628,000 0.7122 1.47%
2022-10-31 1 20 - - - 8,112,950 0.680 - - 0.460 0.680 14,652,000 0.5537 13.33%
2022-09-30 0 21 0.600 0.590 0.610 12,263,260 0.600 0.590 0.610 0.580 0.890 16,240,000 0.7551 -18.92%
2022-08-31 0 23 0.740 0.700 0.740 8,819,230 0.740 0.700 0.740 0.660 0.770 12,348,015 0.7142 5.71%
2022-07-29 0 20 0.700 0.680 0.700 16,288,760 0.700 0.680 0.700 0.680 0.920 20,578,000 0.7916 -23.91%
2022-06-30 0 21 0.920 0.910 0.930 48,001,225 0.920 0.910 0.930 0.880 1.090 49,479,900 0.9701 -2.13%
2022-05-31 0 20 0.940 0.930 0.940 19,275,720 0.940 0.930 0.940 0.800 1.060 21,586,000 0.8930 -9.62%
2022-04-29 0 18 1.040 1.040 1.070 103,595,487 1.040 1.040 1.070 0.790 1.290 96,007,791 1.0790 28.40%
2022-03-31 0 23 0.810 0.800 0.820 42,033,400 0.810 0.800 0.820 0.630 1.000 52,197,000 0.8053 15.71%
2022-02-28 0 17 0.700 0.700 0.710 14,698,080 0.700 0.700 0.710 0.700 0.920 18,558,000 0.7920 -20.45%
2022-01-31 0 21 0.880 0.880 0.890 60,420,751 0.880 0.880 0.890 0.650 1.060 75,515,324 0.8001 -17.76%
2021-12-31 0 22 1.070 1.030 1.070 98,834,988 1.070 1.030 1.070 0.790 1.370 95,446,024 1.0355 -6.14%
2021-11-30 0 22 1.140 1.130 1.140 62,804,587 1.140 1.130 1.140 0.900 1.330 55,224,820 1.1373 4.59%
2021-10-29 0 18 1.090 1.080 1.090 59,798,764 1.090 1.080 1.090 1.060 1.320 49,417,507 1.2101 -14.84%
2021-09-30 0 21 1.280 1.240 1.280 337,711,277 1.280 1.240 1.280 0.880 1.650 255,278,392 1.3229 45.45%
2021-08-31 0 22 0.880 0.860 0.880 49,091,253 0.880 0.860 0.880 0.760 0.980 56,305,366 0.8719 -3.30%
2021-07-30 0 21 0.910 0.910 0.920 109,001,951 0.910 0.910 0.920 0.700 1.250 114,198,941 0.9545 1.11%
2021-06-30 0 21 0.900 0.900 0.910 96,407,821 0.900 0.900 0.910 0.440 1.050 132,223,568 0.7291 76.47%
2021-05-31 0 20 0.510 0.500 0.510 48,934,857 0.510 0.500 0.510 0.360 0.670 97,481,401 0.5020 22.89%
2021-04-30 0 19 0.415 0.415 0.420 10,979,151 0.415 0.415 0.420 0.290 0.475 29,835,400 0.3680 16.90%
2021-03-31 0 23 0.355 0.370 0.380 40,235,049 0.355 0.370 0.380 0.310 0.600 87,997,322 0.4572 16.39%
2021-02-26 0 18 0.305 0.305 0.320 16,587,991 0.305 0.305 0.320 0.212 0.360 57,211,902 0.2899 34.36%
2021-01-29 0 20 0.227 0.219 0.232 22,945,195 0.227 0.219 0.232 0.175 0.435 94,808,690 0.2420 -31.21%
2020-12-31 0 22 0.330 0.320 0.335 10,174,572 0.330 0.320 0.335 0.207 0.375 38,559,000 0.2639 54.93%
2020-11-30 0 21 0.213 0.212 0.213 5,391,046 0.213 0.212 0.213 0.208 0.233 25,052,000 0.2152 1.43%
2020-10-30 0 18 0.210 0.191 0.221 1,688,855 0.210 0.191 0.221 0.200 0.290 7,415,500 0.2277 -8.30%
2020-09-30 0 22 0.229 0.229 0.245 923,064 0.229 0.229 0.245 0.202 0.265 3,894,000 0.2370 -10.20%
2020-08-31 0 21 0.255 0.250 0.260 1,217,210 0.255 0.250 0.260 0.234 0.335 4,324,000 0.2815 -17.74%
2020-07-31 0 22 0.310 0.290 0.330 2,169,667 0.310 0.290 0.330 0.295 0.385 6,653,500 0.3261 -3.12%
2020-06-30 0 21 0.320 0.305 0.320 2,607,170 0.320 0.305 0.320 0.250 0.350 8,432,000 0.3092 28.00%
2020-05-29 0 20 0.250 0.245 0.250 1,058,776 0.250 0.245 0.250 0.236 0.270 4,240,000 0.2497 3.31%
2020-04-29 0 19 0.242 0.242 0.245 1,187,944 0.242 0.242 0.245 0.220 0.270 5,004,661 0.2374 -2.42%
2020-03-31 0 22 0.248 0.242 0.248 5,450,613 0.248 0.242 0.248 0.235 0.480 18,861,843 0.2890 -46.67%
2020-02-28 0 20 0.465 0.455 0.470 5,283,840 0.465 0.455 0.470 0.450 0.550 10,741,288 0.4919 -5.10%
2020-01-31 0 20 0.490 0.485 0.490 17,358,515 0.490 0.485 0.490 0.350 0.620 35,591,000 0.4877 30.67%
2019-12-31 0 20 0.375 0.360 0.375 7,594,923 0.375 0.360 0.375 0.340 0.465 19,574,955 0.3880 -10.71%
2019-11-29 0 21 0.420 0.420 0.435 5,563,689 0.420 0.420 0.435 0.380 0.540 12,347,633 0.4506 -15.15%
2019-10-31 0 21 0.495 0.495 0.510 13,557,740 0.495 0.495 0.510 0.440 0.650 26,966,761 0.5028 -16.10%
2019-09-30 0 21 0.590 0.590 0.630 25,620,087 0.590 0.590 0.630 0.570 0.790 38,782,068 0.6606 -16.90%
2019-08-30 0 22 0.710 0.700 0.710 39,019,310 0.710 0.700 0.710 0.660 0.930 51,244,000 0.7614 -22.83%
2019-07-31 0 22 0.920 0.910 0.920 50,997,034 0.920 0.910 0.920 0.860 1.100 52,423,456 0.9728 4.55%
2019-06-28 0 19 0.880 0.870 0.880 24,151,099 0.880 0.870 0.880 0.850 0.930 27,257,558 0.8860 0.00%
2019-05-31 0 21 0.880 0.870 0.880 69,250,676 0.880 0.870 0.880 0.850 1.150 71,467,136 0.9690 -21.43%
2019-04-30 0 19 1.120 1.120 1.130 128,279,340 1.120 1.120 1.130 1.080 1.560 99,705,000 1.2866 -18.84%
2019-03-29 0 21 1.380 1.380 1.390 194,197,860 1.380 1.380 1.390 1.260 1.690 135,020,000 1.4383 -10.39%
2019-02-28 0 17 1.540 1.530 1.540 125,885,950 1.540 1.530 1.540 1.360 1.760 79,940,000 1.5748 3.36%
2019-01-31 0 22 1.490 1.480 1.490 304,413,740 1.490 1.480 1.490 0.970 2.110 225,464,000 1.3502 -24.75%
2018-12-31 0 19 1.980 1.920 2.020 9,936,097 1.980 1.920 2.020 1.880 2.550 4,398,902 2.2588 -20.16%
2018-11-30 0 22 2.480 2.460 2.480 72,604,560 2.480 2.460 2.480 2.260 2.620 30,104,699 2.4117 8.77%
2018-10-31 0 21 2.280 2.280 2.310 76,139,850 2.280 2.280 2.310 2.260 3.050 28,375,593 2.6833 -25.00%
2018-09-28 0 19 3.040 3.000 3.040 84,182,320 3.040 3.000 3.040 2.680 3.110 28,672,000 2.9360 4.11%
2018-08-31 0 23 2.920 2.890 2.920 32,529,440 2.920 2.890 2.920 2.660 3.150 10,978,000 2.9631 -3.95%
2018-07-31 0 21 3.040 3.000 3.040 35,949,920 3.040 3.000 3.040 2.700 3.240 11,890,000 3.0235 -3.49%
2018-06-29 0 20 3.150 3.150 3.220 59,015,430 3.150 3.150 3.220 2.880 3.650 17,170,000 3.4371 -4.26%
2018-05-31 0 21 3.290 3.290 3.380 107,031,652 3.290 3.290 3.380 3.290 4.000 29,451,248 3.6342 -14.55%
2018-04-30 0 19 3.850 3.720 3.920 58,603,355 3.850 3.720 3.920 3.670 4.290 14,989,524 3.9096 -11.29%
2018-03-29 0 21 4.340 4.290 4.340 313,319,097 4.340 4.290 4.340 3.510 4.490 78,028,238 4.0155 5.85%
2018-02-28 0 18 4.100 4.070 4.100 99,200,155 4.100 4.070 4.100 3.590 4.470 24,602,072 4.0322 -2.38%
2018-01-31 0 22 4.200 4.200 4.210 291,851,088 4.200 4.200 4.210 3.930 4.490 68,813,146 4.2412 4.22%
2017-12-29 0 19 4.030 4.030 4.150 498,830,988 4.030 4.030 4.150 3.500 4.250 134,318,302 3.7138 2.81%
2017-11-30 0 22 3.920 3.900 3.920 113,050,871 3.920 3.900 3.920 3.200 4.060 29,983,401 3.7704 0.26%
2017-10-31 0 20 3.910 3.900 3.910 219,784,080 3.910 3.900 3.910 3.780 4.690 50,440,000 4.3573 -7.78%
2017-09-29 0 21 4.240 4.220 4.240 482,334,575 4.240 4.220 4.240 4.180 5.100 101,986,512 4.7294 -5.78%
2017-08-31 0 22 4.500 4.470 4.500 499,613,632 4.500 4.470 4.500 3.800 4.800 113,512,746 4.4014 15.38%
2017-07-31 0 21 3.900 3.900 3.910 365,649,222 3.900 3.900 3.910 3.200 4.550 98,084,746 3.7279 8.33%
2017-06-30 0 22 3.600 3.580 3.600 120,199,467 3.600 3.580 3.600 3.350 3.770 33,606,772 3.5766 -2.44%
2017-05-31 0 20 3.690 3.590 3.700 129,411,930 3.690 3.590 3.700 3.160 4.800 33,319,500 3.8840 -16.14%
2017-04-28 0 17 4.400 4.400 4.500 161,478,616 4.400 4.400 4.500 3.690 5.270 35,307,600 4.5735 -5.58%
2017-03-31 0 23 4.660 4.590 4.660 43,056,938 4.660 4.590 4.660 4.440 5.240 8,619,386 4.9954 -8.27%
2017-02-28 0 20 5.080 5.060 5.070 32,302,257 5.080 5.060 5.070 4.980 5.390 6,222,700 5.1910 -3.05%
2017-01-27 0 19 5.240 5.240 5.260 50,205,688 5.240 5.240 5.260 4.700 5.370 9,691,317 5.1805 -1.50%
2016-12-30 0 20 5.320 5.200 5.320 123,349,571 5.320 5.200 5.320 5.010 5.740 22,499,399 5.4823 -6.67%
2016-11-30 0 22 5.700 5.680 5.700 110,100,900 5.700 5.680 5.700 5.520 5.940 19,348,000 5.6906 -4.52%
2016-10-31 0 19 5.970 5.900 5.960 344,550,059 5.970 5.900 5.960 5.220 6.130 62,066,766 5.5513 7.18%
2016-09-30 0 21 5.570 5.560 5.580 267,446,837 5.570 5.560 5.580 5.490 5.950 47,034,500 5.6862 -1.94%
2016-08-31 0 22 5.680 5.680 5.710 190,690,485 5.680 5.680 5.710 5.000 5.780 34,773,448 5.4838 10.51%
2016-07-29 0 20 5.140 5.080 5.100 211,983,044 5.140 5.080 5.100 5.060 5.810 39,616,848 5.3508 -7.05%
2016-06-30 0 21 5.530 5.470 5.540 304,790,082 5.530 5.470 5.540 4.800 6.000 55,494,000 5.4923 -7.99%
2016-05-31 0 21 6.010 5.870 5.970 175,750,138 6.010 5.870 5.970 5.050 6.200 30,899,500 5.6878 3.62%
2016-04-29 0 20 5.800 5.800 5.840 288,437,354 5.800 5.800 5.840 4.100 6.080 55,800,498 5.1691 25.00%
2016-03-31 0 21 4.640 4.630 4.640 220,344,538 4.640 4.630 4.640 3.560 4.640 58,655,700 3.7566 29.61%
2016-02-29 0 18 3.580 3.570 3.580 116,121,642 3.580 3.570 3.580 3.350 3.760 32,964,024 3.5227 -0.56%
2016-01-29 0 20 3.600 3.560 3.600 81,867,393 3.600 3.560 3.600 3.550 5.150 18,154,654 4.5094 -30.37%
2015-12-31 9 22 - - - 189,252,580 5.170 - - 5.050 5.360 36,789,000 5.1443 -2.45%
2015-11-30 0 21 5.300 5.280 5.300 264,712,013 5.300 5.280 5.300 4.960 5.510 51,274,096 5.1627 1.34%
2015-10-30 11 20 5.230 5.140 5.240 112,050,548 5.230 5.140 5.240 4.850 5.810 20,920,015 5.3561 0.38%
2015-09-30 3 20 - - - 64,026,341 5.210 - - 4.630 5.950 12,152,097 5.2687 -4.05%
2015-08-31 0 21 5.430 5.120 5.450 292,693,942 5.430 5.120 5.450 4.820 8.000 44,196,966 6.6225 -31.35%
2015-07-31 0 22 7.910 7.770 7.900 657,872,126 7.910 7.770 7.900 5.100 10.48 85,716,971 7.6749 -20.90%
2015-06-30 0 22 10.00 9.990 10.00 1,573,071,421 10.00 9.990 10.00 8.700 12.60 140,783,896 11.174 10.13%
2015-05-29 0 19 9.080 9.050 9.080 549,802,201 9.080 9.050 9.080 6.750 9.500 71,560,934 7.6830 22.70%
2015-04-30 0 19 7.400 7.250 7.400 292,227,477 7.400 7.250 7.400 6.590 7.860 40,556,922 7.2054 1.37%
2015-03-31 5 22 7.300 7.300 7.350 250,623,262 7.300 7.300 7.350 5.000 8.500 41,080,267 6.1008 28.07%
2015-02-27 0 18 5.700 5.640 5.710 125,158,156 5.700 5.640 5.710 3.860 5.780 25,794,336 4.8522 49.21%
2015-01-30 0 21 3.820 3.820 3.880 45,954,533 3.820 3.820 3.880 2.710 4.080 13,507,566 3.4021 36.43%
2014-12-31 0 21 2.800 2.800 2.900 5,088,867 2.800 2.800 2.900 2.410 2.900 1,845,917 2.7568 -1.75%
2014-11-28 0 20 2.850 2.850 3.000 4,066,560 2.850 2.850 3.000 2.830 3.030 1,386,000 2.9340 -1.38%
2014-10-31 0 21 2.890 2.880 2.890 3,061,093 2.890 2.880 2.890 2.830 2.990 1,057,218 2.8954 -0.69%
2014-09-30 0 21 2.910 2.910 2.950 5,252,946 2.910 2.910 2.950 2.800 3.000 1,810,024 2.9021 1.39%
2014-08-29 0 21 2.870 2.720 2.870 18,386,688 2.870 2.720 2.870 2.590 2.980 6,708,024 2.7410 -2.71%
2014-07-31 0 22 2.950 2.890 2.950 13,334,773 2.950 2.890 2.950 2.800 3.120 4,347,814 3.0670 -2.64%
2014-06-30 0 20 3.030 3.020 3.100 3,823,360 3.030 3.020 3.100 2.910 3.280 1,237,669 3.0892 -2.57%
2014-05-30 0 20 3.110 3.100 3.120 7,557,000 3.110 3.100 3.120 2.910 3.810 2,186,193 3.4567 -18.16%
2014-04-30 0 20 3.800 3.790 3.840 200,392,671 3.800 3.790 3.840 3.070 4.600 51,938,013 3.8583 22.98%
2014-03-31 0 21 3.090 3.080 3.090 26,720,956 3.090 3.080 3.090 2.660 3.110 9,170,549 2.9138 5.10%
2014-02-28 0 19 2.940 2.950 3.050 29,080,207 2.940 2.950 3.050 2.890 3.690 9,049,753 3.2134 -20.54%
2014-01-30 0 21 3.700 3.660 3.700 69,762,527 3.700 3.660 3.700 2.780 3.890 19,639,178 3.5522 28.92%
2013-12-31 0 20 2.870 2.860 2.870 7,362,745 2.870 2.860 2.870 2.600 2.900 2,596,243 2.8359 -1.03%
2013-11-29 0 21 2.900 2.860 2.900 10,960,980 2.900 2.860 2.900 2.800 2.970 3,808,750 2.8778 -1.69%
2013-10-31 0 21 2.950 2.950 2.960 6,765,648 2.950 2.950 2.960 2.860 3.000 2,294,267 2.9489 -0.67%
2013-09-30 0 20 2.970 2.900 2.950 7,145,838 2.970 2.900 2.950 2.860 3.080 2,394,048 2.9848 -2.62%
2013-08-30 0 21 3.050 2.930 3.050 25,820,455 3.050 2.930 3.050 2.750 3.090 8,893,160 2.9034 2.35%
2013-07-31 0 22 2.980 2.980 2.990 20,756,599 2.980 2.980 2.990 2.820 3.200 7,112,184 2.9185 -6.88%
2013-06-28 0 19 3.200 3.190 3.200 28,861,140 3.200 3.190 3.200 3.060 3.600 8,409,412 3.4320 -9.35%
2013-05-31 0 21 3.530 3.530 3.540 35,494,729 3.530 3.530 3.540 3.400 3.678 10,078,065 3.5220 -2.71%
2013-04-30 0 20 3.650 3.630 3.690 28,456,180 3.628 3.608 3.668 3.579 3.797 7,709,784 3.6909 -2.67%
2013-03-28 0 20 3.750 3.750 3.790 34,824,309 3.728 3.728 3.767 3.499 4.026 9,425,457 3.6947 -7.18%
2013-02-28 0 17 4.040 3.990 4.040 11,384,928 4.016 3.966 4.016 3.936 4.115 2,839,004 4.0102 1.25%
2013-01-31 0 22 3.990 3.990 4.020 37,619,040 3.966 3.966 3.996 3.887 4.155 9,447,249 3.9820 2.05%
2012-12-31 0 19 3.910 3.950 3.960 24,477,059 3.887 3.927 3.936 3.688 3.946 6,408,805 3.8193 3.44%
2012-11-30 0 22 3.780 3.780 3.790 57,332,681 3.758 3.758 3.767 3.668 3.877 15,130,315 3.7893 -1.82%
2012-10-31 0 20 3.850 3.840 3.850 75,440,625 3.827 3.817 3.827 3.777 3.976 19,548,709 3.8591 -2.53%
2012-09-28 0 20 3.950 3.920 3.960 43,397,505 3.927 3.897 3.936 3.499 4.066 11,166,596 3.8864 0.77%
2012-08-31 0 23 3.920 3.890 3.930 18,506,693 3.897 3.867 3.907 3.767 4.026 4,759,207 3.8886 -2.00%
2012-07-31 0 21 4.000 3.990 4.000 13,913,907 3.976 3.966 3.976 3.787 4.086 3,502,033 3.9731 -1.96%
2012-06-29 0 21 4.080 4.070 4.080 16,081,182 4.056 4.046 4.056 3.797 4.155 4,013,232 4.0070 0.00%
2012-05-31 0 22 4.080 4.050 4.080 12,486,145 4.056 4.026 4.056 3.941 4.236 3,063,593 4.0757 -1.74%
2012-04-30 0 18 4.190 4.150 4.190 10,033,797 4.128 4.088 4.128 4.019 4.177 2,455,103 4.0869 2.20%
2012-03-30 0 22 4.100 4.050 4.100 30,068,287 4.039 3.990 4.039 3.950 4.335 7,211,949 4.1692 -6.82%
2012-02-29 0 21 4.400 4.350 4.400 35,105,311 4.335 4.285 4.335 4.138 4.423 8,108,957 4.3292 0.00%
2012-01-31 1 18 4.400 4.400 4.440 82,327,283 4.335 4.335 4.374 3.665 4.433 20,478,971 4.0201 7.32%
2011-12-30 0 20 4.100 4.090 4.100 25,717,165 4.039 4.029 4.039 3.645 4.335 6,530,787 3.9378 -1.91%
2011-11-30 0 22 4.180 4.170 4.250 113,644,833 4.118 4.108 4.187 3.990 4.630 26,292,881 4.3223 -3.24%
2011-10-31 0 20 4.320 4.310 4.320 64,318,340 4.256 4.246 4.256 3.635 4.532 15,818,319 4.0661 5.11%
2011-09-30 0 20 4.110 4.100 4.110 99,192,589 4.049 4.039 4.049 3.763 4.916 23,223,026 4.2713 -14.73%
2011-08-31 0 23 4.820 4.810 4.820 141,395,188 4.748 4.738 4.748 3.980 6.059 29,889,380 4.7306 -20.33%
2011-07-29 0 20 6.050 5.990 6.050 179,674,241 5.960 5.901 5.960 5.881 6.374 29,339,826 6.1239 0.00%
2011-06-30 0 21 6.050 6.050 6.060 151,244,390 5.960 5.960 5.970 5.408 6.206 25,956,321 5.8269 -2.26%
2011-05-31 0 20 6.190 6.190 6.200 218,059,819 6.098 6.098 6.108 5.596 6.187 36,431,832 5.9854 3.69%
2011-04-29 0 18 5.970 5.960 5.970 853,291,308 5.881 5.871 5.881 5.842 7.438 129,588,819 6.5846 -19.54%
2011-03-31 0 23 7.420 7.400 7.420 422,105,020 7.310 7.290 7.310 6.273 7.339 62,109,737 6.7961 7.67%
2011-02-28 0 18 6.980 6.950 6.980 248,082,200 6.789 6.760 6.789 5.709 6.896 38,688,950 6.4122 18.31%
2011-01-31 0 21 5.900 5.900 5.930 215,224,197 5.739 5.739 5.768 4.523 5.768 43,167,224 4.9858 26.88%
2010-12-31 0 22 4.650 4.600 4.650 209,396,600 4.523 4.474 4.523 4.017 4.523 49,255,156 4.2513 10.19%
2010-11-30 0 22 4.220 4.140 4.240 287,120,960 4.104 4.027 4.124 3.745 4.377 70,754,615 4.0580 1.20%
2010-10-29 0 20 4.170 4.160 4.180 416,759,720 4.056 4.046 4.066 3.074 4.173 111,119,434 3.7506 28.70%
2010-09-30 0 21 3.240 3.210 3.240 582,968,200 3.151 3.122 3.151 2.908 3.307 196,276,250 2.9701 8.72%
2010-08-31 0 22 2.980 2.970 2.980 178,421,020 2.898 2.889 2.898 2.529 2.976 65,227,328 2.7354 14.62%
2010-07-30 0 15 2.600 2.600 2.620 176,977,000 2.529 2.529 2.548 1.955 2.577 76,269,564 2.3204

Copyright & disclaimer, Privacy policy

Back to top