TIAN TECK LAND LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00266  1969-11-27    
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 2.030 2.010 2.030 40,600 2.030 2.010 2.030 2.030 2.030 20,000 2.0300 1.00%
2025-10-31 0 20 2.010 1.990 2.040 987,562 2.010 1.990 2.040 1.960 2.060 491,532 2.0092 0.00%
2025-09-30 0 22 2.010 1.990 2.240 479,127 2.010 1.990 2.240 1.935 2.109 237,879 2.0142 0.85%
2025-08-29 0 21 2.070 2.020 2.200 2,334,393 1.993 1.945 2.118 1.935 2.022 1,186,904 1.9668 -2.36%
2025-07-31 0 22 2.120 2.050 - 679,885 2.041 1.974 - 2.022 2.214 322,384 2.1089 0.95%
2025-06-30 0 21 2.100 1.880 - 485,285 2.022 1.810 - 1.877 2.022 254,548 1.9065 6.06%
2025-05-30 0 20 1.980 1.900 2.030 235,548 1.906 1.829 1.954 1.887 1.945 123,566 1.9063 0.00%
2025-04-30 0 19 1.980 1.930 2.020 406,054 1.906 1.858 1.945 1.849 1.926 213,014 1.9062 -4.81%
2025-03-31 0 21 2.080 1.950 2.080 1,186,280 2.003 1.877 2.003 1.877 2.022 608,647 1.9490 5.05%
2025-02-28 0 20 1.980 1.900 2.050 68,175 1.906 1.829 1.974 1.829 1.868 37,046 1.8403 3.13%
2025-01-28 0 19 1.920 1.910 - 185,911 1.849 1.839 - 1.820 1.906 101,023 1.8403 -0.52%
2024-12-31 0 20 1.930 1.900 2.050 627,186 1.858 1.829 1.974 1.810 1.906 338,049 1.8553 -0.52%
2024-11-29 0 21 2.000 2.000 2.100 646,340 1.868 1.868 1.961 1.802 2.036 329,797 1.9598 -5.66%
2024-10-31 0 21 2.120 2.100 2.220 509,396 1.980 1.961 2.073 1.877 2.568 250,099 2.0368 5.47%
2024-09-30 0 19 2.010 2.000 2.200 209,409 1.877 1.868 2.055 1.730 1.868 117,800 1.7777 0.30%
2024-08-30 0 22 2.110 1.950 2.200 67,999 1.872 1.730 1.951 1.703 1.872 37,913 1.7936 5.50%
2024-07-31 0 22 2.000 2.000 - 34,443 1.774 1.774 - 1.721 1.774 19,712 1.7473 2.04%
2024-06-28 0 19 1.960 1.960 - 310,424 1.738 1.738 - 1.685 1.792 179,937 1.7252 -10.91%
2024-05-31 0 21 2.200 2.150 2.350 265,440 1.951 1.907 2.084 1.863 2.084 135,291 1.9620 4.27%
2024-04-30 0 20 2.110 2.070 2.650 162,441 1.872 1.836 2.350 1.703 1.872 90,854 1.7879 0.00%
2024-03-28 0 20 2.110 2.090 - 427,363 1.872 1.854 - 1.863 1.951 220,452 1.9386 -4.09%
2024-02-29 0 19 2.200 2.150 - 270,912 1.951 1.907 - 1.951 1.951 138,899 1.9504 -4.35%
2024-01-31 0 22 2.300 2.200 2.400 774,760 2.040 1.951 2.129 1.951 2.058 378,815 2.0452 0.00%
2023-12-29 0 19 2.300 2.260 2.500 81,322 2.040 2.005 2.217 2.040 2.129 39,239 2.0725 0.41%
2023-11-30 0 22 2.350 2.310 2.450 612,000 2.032 1.997 2.118 2.032 2.239 287,604 2.1279 -9.27%
2023-10-31 0 20 2.590 2.510 2.630 202,906 2.239 2.170 2.274 2.239 2.377 89,071 2.2780 -6.16%
2023-09-29 0 19 2.760 2.600 2.850 23,400 2.386 2.248 2.464 2.386 2.512 9,555 2.4489 -5.00%
2023-08-31 0 23 3.000 3.000 3.350 12,127 2.512 2.512 2.805 2.512 2.512 4,831 2.5100 0.00%
2023-07-31 0 20 3.000 2.850 3.100 554,164 2.512 2.386 2.595 2.177 2.595 241,246 2.2971 -0.33%
2023-06-30 0 21 3.010 2.890 3.050 184,731 2.520 2.420 2.554 2.512 2.847 70,433 2.6228 -11.47%
2023-05-31 0 21 3.400 - 3.400 340,000 2.847 - 2.847 2.847 2.847 119,443 2.8466 0.00%
2023-04-28 0 17 3.400 3.400 3.500 713,336 2.847 2.847 2.930 2.721 2.930 249,689 2.8569 -8.11%
2023-03-31 0 23 3.700 3.150 4.250 19,560 3.098 2.637 3.558 3.098 3.307 6,211 3.1492 -6.57%
2023-02-28 0 20 3.960 3.380 4.000 102,196 3.315 2.830 3.349 2.662 3.349 35,049 2.9158 8.49%
2023-01-31 0 18 3.650 3.530 3.980 326,778 3.056 2.955 3.332 2.939 3.056 109,046 2.9967 3.99%
2022-12-30 0 20 3.510 3.300 3.510 3,303,780 2.939 2.763 2.939 2.731 2.939 1,150,601 2.8714 4.45%
2022-11-30 0 22 3.400 3.300 3.450 1,098,658 2.814 2.731 2.855 2.648 2.855 385,453 2.8503 0.00%
2022-10-31 0 20 3.400 3.400 3.910 163,930 2.814 2.814 3.236 2.814 3.724 49,286 3.3261 -9.33%
2022-09-30 0 21 3.750 3.600 4.250 65,148 3.103 2.979 3.517 3.103 3.366 20,077 3.2450 -8.89%
2022-08-31 0 23 4.200 4.200 4.500 88,420 3.406 3.406 3.649 3.163 3.374 27,128 3.2593 0.96%
2022-07-29 0 20 4.160 3.830 4.500 1,408,616 3.374 3.106 3.649 3.163 3.609 425,400 3.3113 4.00%
2022-06-30 0 21 4.000 - 4.400 222,720 3.244 - 3.568 3.082 3.536 69,054 3.2253 11.11%
2022-05-31 0 20 3.600 3.600 3.900 342,351 2.919 2.919 3.163 2.603 3.406 111,305 3.0758 -16.28%
2022-04-29 0 18 4.300 - 4.500 295,200 3.487 - 3.649 3.406 3.487 86,317 3.4200 1.90%
2022-03-31 0 23 4.220 - 4.500 142,780 3.422 - 3.649 3.155 3.422 41,925 3.4056 3.94%
2022-02-28 0 17 4.060 4.060 4.300 754,239 3.293 3.293 3.487 3.293 3.609 216,370 3.4859 -9.38%
2022-01-31 0 21 4.480 4.200 - 840,600 3.633 3.406 - 3.568 3.893 228,671 3.6760 -0.44%
2021-12-31 0 22 4.500 4.400 - 796,649 3.649 3.568 - 3.646 4.387 200,920 3.9650 -16.82%
2021-11-30 0 22 5.500 4.760 5.500 77,500 4.387 3.797 4.387 4.387 4.427 17,550 4.4160 8.06%
2021-10-29 0 18 5.090 5.090 - 30,180 4.060 4.060 - 3.989 4.060 7,521 4.0126 1.80%
2021-09-30 0 21 5.000 5.000 5.200 236,880 3.989 3.989 4.148 3.572 3.925 60,905 3.8893 5.86%
2021-08-31 0 22 4.800 4.560 5.490 155,890 3.768 3.579 4.309 3.540 3.925 42,191 3.6949 -4.00%
2021-07-30 0 21 5.000 4.510 5.490 955,000 3.925 3.540 4.309 3.925 4.043 239,503 3.9874 -6.54%
2021-06-30 0 21 5.350 4.640 5.600 90,260 4.200 3.642 4.396 3.815 4.200 22,931 3.9361 0.00%
2021-05-31 0 20 5.350 4.980 5.350 221,597 4.200 3.909 4.200 4.003 4.200 55,137 4.0191 -2.37%
2021-04-30 0 19 5.480 4.920 6.080 102,664 4.302 3.862 4.773 3.768 4.302 26,503 3.8736 8.51%
2021-03-31 0 23 5.050 4.770 5.750 283,529 3.964 3.744 4.514 3.603 4.003 72,021 3.9367 -2.88%
2021-02-26 0 18 5.200 5.200 5.840 820,627 4.082 4.082 4.584 3.674 4.003 209,606 3.9151 10.64%
2021-01-29 0 20 4.700 4.500 5.360 761,159 3.689 3.532 4.207 3.611 3.964 199,934 3.8071 -4.08%
2020-12-31 0 22 4.900 4.620 5.590 32,620 3.846 3.627 4.388 3.846 3.846 8,548 3.8159 -1.96%
2020-11-30 0 21 5.100 4.600 5.810 805,800 3.923 3.539 4.469 3.923 3.923 205,392 3.9232 2.00%
2020-10-30 0 18 5.000 4.900 5.400 50,000 3.846 3.769 4.154 3.846 3.846 12,999 3.8463 0.00%
2020-09-30 0 22 5.000 5.000 5.600 343,302 3.846 3.846 4.308 3.846 3.992 86,958 3.9479 -0.06%
2020-08-31 0 21 5.100 5.000 5.250 16,135,106 3.849 3.773 3.962 3.698 3.818 4,234,626 3.8103 0.99%
2020-07-31 0 22 5.050 4.960 5.850 5,305,317 3.811 3.743 4.414 3.811 4.301 1,317,542 4.0267 -10.93%
2020-06-30 0 21 5.670 5.670 5.900 12,922,963 4.279 4.279 4.452 4.279 4.452 2,907,871 4.4441 -2.24%
2020-05-29 0 20 5.800 5.800 6.000 2,163,595 4.377 4.377 4.528 4.377 5.131 475,616 4.5490 -3.33%
2020-04-29 0 19 6.000 6.000 6.800 132,744 4.528 4.528 5.131 4.294 4.392 30,829 4.3058 5.26%
2020-03-31 0 22 5.700 5.450 6.800 794,155 4.301 4.113 5.131 4.015 5.229 165,739 4.7916 -17.99%
2020-02-28 0 20 6.950 6.910 7.020 434,340 5.245 5.214 5.297 5.245 5.395 82,162 5.2864 -1.84%
2020-01-31 0 20 7.080 7.080 7.150 12,334,442 5.343 5.343 5.395 5.290 5.494 2,272,400 5.4279 -1.80%
2019-12-31 0 20 7.210 7.000 7.280 3,778,080 5.441 5.282 5.494 5.282 5.441 704,504 5.3627 0.59%
2019-11-29 0 21 7.380 7.350 7.400 3,367,308 5.409 5.387 5.423 5.350 5.497 626,372 5.3759 1.10%
2019-10-31 0 21 7.300 7.250 7.500 11,144,032 5.350 5.314 5.497 5.130 5.724 2,072,167 5.3780 -6.41%
2019-09-30 0 21 7.800 7.700 7.900 2,576,778 5.717 5.643 5.790 5.351 5.944 445,945 5.7782 -4.84%
2019-08-30 0 22 8.420 7.800 8.790 16,960 6.007 5.565 6.271 6.050 6.050 2,803 6.0503 -1.52%
2019-07-31 0 22 8.550 8.400 8.700 199,368 6.100 5.993 6.207 6.100 6.172 32,450 6.1439 -0.58%
2019-06-28 0 19 8.600 8.530 8.620 1,373,700 6.136 6.086 6.150 6.065 6.172 224,255 6.1256 1.18%
2019-05-31 0 21 8.500 8.450 8.500 1,138,336 6.065 6.029 6.065 6.065 6.229 185,195 6.1467 -2.86%
2019-04-30 0 19 8.750 8.700 8.750 994,808 6.243 6.207 6.243 6.264 6.350 157,724 6.3073 0.00%
2019-03-29 0 21 8.750 8.750 8.850 1,091,206 6.243 6.243 6.314 6.221 6.279 174,268 6.2616 -0.57%
2019-02-28 0 17 8.800 8.760 8.950 194,000 6.279 6.250 6.386 6.257 6.321 30,835 6.2915 1.38%
2019-01-31 0 22 8.680 8.680 8.750 327,226 6.193 6.193 6.243 6.150 6.207 53,014 6.1725 0.93%
2018-12-31 0 19 8.600 8.600 8.700 1,677,450 6.136 6.136 6.207 5.911 6.150 280,467 5.9809 2.36%
2018-11-30 0 22 8.620 8.400 8.620 376,274 5.994 5.841 5.994 5.911 6.050 63,021 5.9706 -1.71%
2018-10-31 0 21 8.770 8.000 9.000 52,800 6.099 5.563 6.259 6.119 6.119 8,628 6.1194 -1.90%
2018-09-28 0 19 8.940 8.740 9.100 18,340 6.217 6.078 6.328 6.217 6.217 2,950 6.2168 0.77%
2018-08-31 0 23 9.100 9.010 9.190 1,376,214 6.169 6.108 6.230 6.034 6.318 220,955 6.2285 -3.50%
2018-07-31 0 21 9.430 9.320 9.460 0 6.393 6.318 6.413 - - 0 - -0.11%
2018-06-29 0 20 9.440 9.200 9.440 1,914,147 6.400 6.237 6.400 6.373 6.420 299,303 6.3954 0.21%
2018-05-31 0 21 9.420 9.380 9.430 620,926 6.386 6.359 6.393 6.305 6.393 97,494 6.3689 2.39%
2018-04-30 0 19 9.200 9.150 9.400 2,099,301 6.237 6.203 6.373 6.237 6.413 329,382 6.3735 -2.34%
2018-03-29 0 21 9.420 9.280 9.530 439,180 6.386 6.291 6.461 6.373 6.441 68,908 6.3734 -1.36%
2018-02-28 0 18 9.550 9.500 9.600 2,267,126 6.474 6.441 6.508 6.271 6.508 355,242 6.3819 -0.52%
2018-01-31 0 22 9.600 9.550 9.640 12,115,880 6.508 6.474 6.535 6.305 6.508 1,890,373 6.4093 4.01%
2017-12-29 0 19 9.230 9.230 9.350 4,249,150 6.257 6.257 6.339 6.102 6.251 685,211 6.2012 2.54%
2017-11-30 0 22 9.230 9.230 9.300 4,298,694 6.102 6.102 6.149 6.030 6.149 707,051 6.0798 -0.32%
2017-10-31 0 20 9.260 9.260 9.340 4,896,200 6.122 6.122 6.175 6.023 6.195 801,638 6.1077 1.76%
2017-09-29 0 21 9.100 9.080 9.180 5,950,393 6.016 6.003 6.069 5.893 6.202 988,179 6.0216 1.53%
2017-08-31 0 22 9.190 9.140 9.200 3,008,916 5.926 5.893 5.932 5.835 5.926 511,170 5.8863 0.99%
2017-07-31 0 21 9.100 9.010 9.200 1,913,567 5.868 5.810 5.932 5.655 5.868 331,243 5.7769 2.36%
2017-06-30 0 22 8.890 8.790 8.980 13,361,180 5.732 5.668 5.790 5.610 5.848 2,366,223 5.6466 1.14%
2017-05-31 0 20 8.790 8.710 8.790 7,401,225 5.668 5.616 5.668 5.603 5.893 1,273,687 5.8109 -0.23%
2017-04-28 0 17 8.810 8.700 8.840 924,815 5.681 5.610 5.700 5.636 5.706 162,588 5.6881 0.69%
2017-03-31 0 23 8.750 8.680 8.790 2,324,876 5.642 5.597 5.668 5.610 5.726 410,660 5.6613 -0.23%
2017-02-28 0 20 8.770 8.760 8.790 3,680,320 5.655 5.648 5.668 5.442 5.655 656,849 5.6030 4.28%
2017-01-27 0 19 8.410 8.250 8.420 1,184,340 5.423 5.320 5.429 5.326 5.423 220,225 5.3779 1.33%
2016-12-30 0 20 8.300 8.220 8.330 1,470,803 5.352 5.300 5.371 5.271 5.449 274,211 5.3638 -0.83%
2016-11-30 0 22 8.600 8.510 8.600 2,050,504 5.397 5.340 5.397 5.265 5.478 381,100 5.3805 -0.69%
2016-10-31 0 19 8.660 8.600 8.690 2,837,417 5.434 5.397 5.453 5.114 5.516 529,306 5.3606 6.26%
2016-09-30 0 21 8.150 8.120 8.180 12,364,277 5.114 5.096 5.133 4.989 5.157 2,445,606 5.0557 0.47%
2016-08-31 0 22 8.340 8.280 8.340 3,659,023 5.090 5.054 5.090 4.944 5.151 725,782 5.0415 -1.18%
2016-07-29 0 20 8.440 8.330 8.440 1,984,852 5.151 5.084 5.151 4.944 5.176 394,378 5.0329 4.20%
2016-06-30 0 21 8.100 8.100 8.150 4,118,090 4.944 4.944 4.974 4.590 5.188 872,931 4.7175 -4.71%
2016-05-31 0 21 8.500 8.350 8.650 300,776 5.188 5.096 5.280 5.133 5.188 58,137 5.1735 -1.16%
2016-04-29 0 20 8.600 8.500 8.650 0 5.249 5.188 5.280 - - 0 - 0.00%
2016-03-31 0 21 8.600 8.300 8.600 719,507 5.249 5.066 5.249 5.249 5.249 137,233 5.2430 3.61%
2016-02-29 0 18 8.300 8.100 8.580 579,000 5.066 4.944 5.237 5.005 5.066 114,689 5.0485 0.00%
2016-01-29 0 20 8.300 8.100 8.300 443,105 5.066 4.944 5.066 5.066 5.127 87,445 5.0672 -3.49%
2015-12-31 0 22 8.600 8.400 8.840 253,119 5.249 5.127 5.395 5.072 5.352 48,326 5.2378 -0.27%
2015-11-30 0 21 8.850 8.510 8.990 401,901 5.263 5.061 5.346 5.031 5.293 78,068 5.1481 2.91%
2015-10-30 0 20 8.600 8.500 8.800 0 5.115 5.055 5.234 - - 0 - 1.42%
2015-09-30 0 20 8.480 8.370 9.300 44,112 5.043 4.978 5.531 4.852 4.852 9,034 4.8829 4.19%
2015-08-31 0 21 8.360 8.360 8.700 3,019,060 4.840 4.840 5.037 4.748 5.246 587,226 5.1412 -10.11%
2015-07-31 0 22 9.300 9.060 9.300 1,226,079 5.385 5.246 5.385 5.211 5.385 231,657 5.2926 0.00%
2015-06-30 0 22 9.300 9.300 9.450 564,908 5.385 5.385 5.471 5.298 5.547 105,258 5.3669 -4.12%
2015-05-29 0 19 9.700 9.500 9.700 967,907 5.616 5.500 5.616 5.373 5.674 174,814 5.5368 4.86%
2015-04-30 0 19 9.250 9.150 9.250 588,451 5.356 5.298 5.356 5.153 5.356 112,962 5.2093 6.20%
2015-03-31 0 22 8.710 8.710 8.850 769,633 5.043 5.043 5.124 5.037 5.263 149,680 5.1418 -2.90%
2015-02-27 0 18 8.970 8.970 9.100 885,450 5.194 5.194 5.269 5.194 5.269 169,226 5.2323 -1.43%
2015-01-30 0 21 9.100 8.960 9.300 794,700 5.269 5.188 5.385 5.095 5.269 151,988 5.2287 3.29%
2014-12-31 0 21 8.810 8.810 8.900 889,277 5.101 5.101 5.153 5.037 5.366 168,655 5.2727 -1.30%
2014-11-28 0 20 9.150 9.150 - 443,670 5.168 5.168 - 4.750 5.140 88,062 5.0381 4.57%
2014-10-31 0 21 8.750 8.750 9.000 2,572,898 4.942 4.942 5.083 4.914 5.083 524,217 4.9081 0.46%
2014-09-30 0 21 8.710 8.710 8.910 1,450,740 4.920 4.920 5.033 4.914 5.207 288,191 5.0339 -0.79%
2014-08-29 0 21 9.000 8.900 9.200 2,138,207 4.959 4.904 5.069 4.821 5.058 433,476 4.9327 1.69%
2014-07-31 0 22 8.850 8.850 9.100 1,667,906 4.876 4.876 5.014 4.849 5.014 339,285 4.9160 -1.67%
2014-06-30 0 20 9.000 8.800 9.000 1,833,298 4.959 4.849 4.959 4.794 4.959 379,930 4.8254 3.45%
2014-05-30 0 20 8.700 8.600 8.800 1,656,128 4.794 4.739 4.849 4.408 4.794 356,555 4.6448 4.82%
2014-04-30 0 20 8.300 8.000 - 320,844 4.573 4.408 - 4.573 4.684 70,166 4.5726 -2.35%
2014-03-31 0 21 8.500 8.300 - 346,330 4.684 4.573 - 4.628 4.860 72,769 4.7593 -3.41%
2014-02-28 0 19 8.800 8.700 8.840 402,510 4.849 4.794 4.871 4.491 4.849 85,774 4.6927 7.32%
2014-01-30 0 21 8.200 8.010 8.800 645,172 4.518 4.414 4.849 4.513 4.656 142,053 4.5418 -2.61%
2013-12-31 0 20 8.420 8.420 8.500 424,194 4.639 4.639 4.684 4.628 4.843 89,736 4.7271 -4.21%
2013-11-29 0 21 9.000 9.000 9.200 805,801 4.843 4.843 4.951 4.580 4.897 171,424 4.7006 5.88%
2013-10-31 0 21 8.500 8.400 8.640 2,847,361 4.574 4.520 4.650 4.574 4.655 619,270 4.5979 -0.23%
2013-09-30 0 20 8.520 8.200 8.700 1,024,448 4.585 4.413 4.682 4.547 4.623 223,608 4.5814 -0.25%
2013-08-30 0 21 8.750 8.700 8.800 1,421,579 4.596 4.570 4.623 4.491 4.728 309,114 4.5989 1.74%
2013-07-31 0 22 8.600 8.400 8.600 609,205 4.518 4.413 4.518 4.413 4.570 137,131 4.4425 2.38%
2013-06-28 0 19 8.400 8.200 8.500 132,200 4.413 4.308 4.465 4.255 4.413 30,458 4.3404 4.35%
2013-05-31 0 21 8.050 8.000 8.200 828,859 4.229 4.202 4.308 4.202 4.308 194,933 4.2520 -3.59%
2013-04-30 0 20 8.350 8.100 8.500 6,664,610 4.386 4.255 4.465 4.229 4.544 1,487,258 4.4811 -4.13%
2013-03-28 0 20 8.710 8.650 8.780 643,628 4.575 4.544 4.612 4.518 4.623 140,413 4.5838 0.11%
2013-02-28 0 17 8.700 8.700 8.800 2,356,544 4.570 4.570 4.623 4.413 4.596 529,694 4.4489 0.58%
2013-01-31 0 22 8.650 8.650 8.700 1,208,492 4.544 4.544 4.570 4.334 4.544 269,092 4.4910 4.22%
2012-12-31 0 19 8.300 8.250 8.500 2,088,169 4.360 4.334 4.465 4.281 4.428 478,587 4.3632 0.21%
2012-11-30 0 22 8.450 8.400 8.500 1,597,420 4.351 4.325 4.377 4.068 4.351 380,717 4.1958 5.62%
2012-10-31 0 20 8.000 7.860 8.060 599,109 4.119 4.047 4.150 3.656 4.119 154,097 3.8879 14.29%
2012-09-28 0 20 7.000 6.850 - 266,283 3.604 3.527 - 3.501 3.584 75,092 3.5461 2.07%
2012-08-31 0 23 7.060 6.950 7.200 299,123 3.531 3.476 3.602 3.326 3.531 87,279 3.4272 3.82%
2012-07-31 0 21 6.800 6.650 - 474,829 3.401 3.326 - 3.126 3.501 141,756 3.3496 3.03%
2012-06-29 0 21 6.600 6.600 - 117,893 3.301 3.301 - 3.151 3.276 36,657 3.2162 3.12%
2012-05-31 0 22 6.400 6.300 6.500 173,873 3.201 3.151 3.251 3.126 3.251 54,505 3.1900 -3.03%
2012-04-30 0 18 6.600 6.500 - 144,068 3.301 3.251 - 3.301 3.351 43,662 3.2997 -1.49%
2012-03-30 0 22 6.700 6.620 6.710 450,587 3.351 3.311 3.356 3.301 3.451 132,904 3.3903 -1.47%
2012-02-29 0 21 6.800 6.800 7.000 559,121 3.401 3.401 3.501 3.301 3.526 165,058 3.3874 3.19%
2012-01-31 0 18 6.590 6.400 6.600 26,200 3.296 3.201 3.301 3.251 3.301 7,997 3.2764 5.44%
2011-12-30 0 20 6.250 6.050 6.450 328,210 3.126 3.026 3.226 3.126 3.324 102,100 3.2146 -5.24%
2011-11-30 0 22 6.700 6.600 6.800 517,113 3.299 3.250 3.348 3.201 3.329 158,669 3.2591 -1.18%
2011-10-31 0 20 6.780 6.600 6.800 383,177 3.338 3.250 3.348 2.930 3.338 121,090 3.1644 1.95%
2011-09-30 0 20 6.650 5.950 6.890 419,882 3.274 2.930 3.393 3.169 3.313 130,327 3.2218 -2.56%
2011-08-31 0 23 7.000 6.800 7.200 622,752 3.361 3.265 3.457 3.217 3.361 190,466 3.2696 1.45%
2011-07-29 0 20 6.900 6.850 6.950 446,464 3.313 3.289 3.337 3.217 3.313 137,109 3.2563 0.00%
2011-06-30 0 21 6.900 6.750 6.900 248,253 3.313 3.241 3.313 3.241 3.313 75,520 3.2873 0.00%
2011-05-31 0 20 6.900 6.750 - 315,336 3.313 3.241 - 3.265 3.361 95,279 3.3096 0.73%
2011-04-29 0 18 6.850 6.700 6.900 685,500 3.289 3.217 3.313 3.193 3.289 212,462 3.2265 3.79%
2011-03-31 0 23 6.600 6.550 6.640 806,595 3.169 3.145 3.188 3.073 3.265 255,521 3.1567 0.76%
2011-02-28 0 18 6.550 6.450 7.000 1,883,079 3.145 3.097 3.361 3.145 3.226 592,211 3.1797 -2.24%
2011-01-31 0 21 6.700 6.600 6.700 1,561,592 3.217 3.169 3.217 3.049 3.217 500,069 3.1228 5.35%
2010-12-31 0 22 6.360 6.000 6.380 31,239 3.053 2.881 3.063 3.053 3.063 10,296 3.0341 0.95%
2010-11-30 0 22 6.300 6.100 6.300 2,330,040 3.025 2.929 3.025 2.929 3.073 774,862 3.0070 3.79%
2010-10-29 0 20 6.070 6.020 6.200 6,887,580 2.914 2.890 2.977 2.905 3.001 2,345,056 2.9371 -2.10%
2010-09-30 0 21 6.200 6.190 6.200 2,825,769 2.977 2.972 2.977 2.977 3.073 937,608 3.0138 -0.80%
2010-08-31 0 22 6.250 6.250 6.400 6,320,286 3.001 3.001 3.073 3.001 3.097 2,104,993 3.0025 -2.34%
2010-07-30 0 21 6.400 6.310 - 1,811,113 3.073 3.029 - 2.809 3.073 623,911 2.9028 6.67%
2010-06-30 0 21 6.000 - - 821,886 2.881 - - 2.736 2.881 292,090 2.8138 3.45%
2010-05-31 0 20 5.800 5.750 5.920 2,298,249 2.784 2.760 2.842 2.688 2.881 832,360 2.7611 -4.92%
2010-04-30 0 19 6.100 6.000 6.200 1,413,960 2.929 2.881 2.977 2.881 3.025 482,414 2.9310 -3.17%
2010-03-31 0 23 6.300 6.100 6.300 892,917 3.025 2.929 3.025 2.977 3.121 291,265 3.0657 -6.67%
2010-02-26 0 18 6.750 6.550 6.800 49,650 3.241 3.145 3.265 3.217 3.313 15,322 3.2404 -3.57%
2010-01-29 0 20 7.000 - 7.150 950,100 3.361 - 3.433 3.361 3.433 279,117 3.4040 0.00%
2009-12-31 6 22 7.000 6.950 - 439,865 3.361 3.337 - 3.361 3.577 127,836 3.4409 -4.76%
2009-11-30 0 21 7.350 7.350 - 2,054,072 3.529 3.529 - 3.265 3.601 594,752 3.4537 7.30%
2009-10-30 0 20 6.850 6.770 6.890 4,548,616 3.289 3.250 3.308 3.053 3.457 1,452,732 3.1311 5.38%
2009-09-30 0 22 6.500 6.460 6.500 3,512,846 3.121 3.101 3.121 2.981 3.121 1,137,339 3.0887 0.00%
2009-08-31 0 21 6.500 6.490 6.500 4,808,775 3.121 3.116 3.121 3.005 3.361 1,528,119 3.1469 3.83%
2009-07-31 0 22 6.260 6.150 6.300 2,101,149 3.005 2.953 3.025 2.833 3.025 715,556 2.9364 6.10%
2009-06-30 0 22 5.900 - 5.950 1,258,434 2.833 - 2.857 2.640 2.857 453,694 2.7738 2.61%
2009-05-29 0 19 5.750 5.750 5.900 2,249,006 2.760 2.760 2.833 2.544 2.833 823,928 2.7296 11.65%
2009-04-30 0 20 5.150 5.120 5.200 1,141,101 2.472 2.458 2.496 2.400 2.616 460,226 2.4794 5.10%
2009-03-31 0 22 4.900 4.850 5.000 703,791 2.352 2.328 2.400 2.184 2.376 302,321 2.3280 -2.00%
2009-02-27 0 20 5.000 4.950 5.200 1,138,126 2.400 2.376 2.496 2.400 2.592 450,645 2.5256 -3.85%
2009-01-30 0 18 5.200 5.050 5.300 2,204,405 2.496 2.424 2.544 2.016 2.592 971,395 2.2693 30.00%
2008-12-31 0 21 4.000 4.000 4.200 1,684,020 1.920 1.920 2.016 1.872 1.983 870,678 1.9341 -0.25%
2008-11-28 0 20 4.010 4.000 4.090 797,611 1.925 1.920 1.964 1.584 2.160 459,518 1.7358 0.25%
2008-10-31 0 21 4.000 3.850 - 760,200 1.920 1.848 - 1.680 2.736 329,108 2.3099 -29.82%
2008-09-30 0 21 5.700 5.700 - 1,032,350 2.736 2.736 - 2.640 3.313 340,356 3.0331 -18.57%
2008-08-29 0 19 7.000 6.850 7.000 2,316,200 3.361 3.289 3.361 3.337 3.553 687,377 3.3696 -6.67%
2008-07-31 0 22 7.500 7.400 7.600 369,609 3.601 3.553 3.649 3.553 3.773 100,615 3.6735 -5.06%
2008-06-30 0 20 7.900 7.860 8.000 942,453 3.793 3.773 3.841 3.769 4.009 242,048 3.8937 -5.73%
2008-05-30 0 20 8.380 8.380 8.400 3,563,219 4.023 4.023 4.033 3.073 4.081 971,635 3.6672 29.52%
2008-04-30 0 21 6.470 6.400 6.470 294,960 3.106 3.073 3.106 3.049 3.121 95,816 3.0784 1.09%
2008-03-31 0 19 6.400 6.400 6.500 2,024,945 3.073 3.073 3.121 3.025 3.289 635,097 3.1884 -7.25%
2008-02-29 0 19 6.900 6.800 6.960 842,450 3.313 3.265 3.341 3.289 3.356 253,855 3.3186 0.73%
2008-01-31 0 22 6.850 6.730 7.000 9,124,409 3.289 3.231 3.361 3.145 3.481 2,728,996 3.3435 -1.44%
2007-12-31 0 19 6.950 6.850 7.150 3,435,640 3.337 3.289 3.433 2.800 3.542 1,088,451 3.1565 19.14%
2007-11-30 0 22 5.850 5.790 5.900 2,294,937 2.800 2.772 2.824 2.585 2.800 851,494 2.6952 3.54%
2007-10-31 0 21 5.650 5.600 5.700 2,264,785 2.705 2.681 2.729 2.633 2.753 838,505 2.7010 -1.74%
2007-09-28 0 19 5.750 5.700 5.750 831,468 2.753 2.729 2.753 2.633 2.872 299,280 2.7782 3.60%
2007-08-31 0 23 5.580 5.550 5.580 1,117,318 2.657 2.643 2.657 2.524 2.743 426,665 2.6187 -3.13%
2007-07-31 0 21 5.760 5.670 5.850 1,734,018 2.743 2.700 2.786 2.619 2.905 623,192 2.7825 -0.69%
2007-06-29 0 20 5.800 5.700 - 5,553,991 2.762 2.714 - 2.690 2.981 1,932,059 2.8746 3.57%
2007-05-31 0 21 5.600 5.580 5.650 1,536,030 2.667 2.657 2.690 2.505 2.690 588,717 2.6091 5.66%
2007-04-30 0 18 5.300 5.300 5.350 908,650 2.524 2.524 2.547 2.524 2.571 358,386 2.5354 3.31%
2007-03-30 0 22 5.130 5.080 5.300 7,295,179 2.443 2.419 2.524 2.333 2.547 2,990,577 2.4394 -10.78%
2007-02-28 0 18 5.750 5.110 5.750 10,686,911 2.738 2.433 2.738 2.133 2.762 4,438,638 2.4077 26.65%
2007-01-31 0 22 4.540 4.520 4.540 6,163,842 2.162 2.152 2.162 1.767 2.200 2,971,642 2.0742 23.04%
2006-12-29 0 19 3.690 3.650 3.740 1,742,960 1.757 1.738 1.781 1.686 1.757 1,020,284 1.7083 4.22%
2006-11-30 0 22 3.560 3.560 3.600 1,351,077 1.686 1.686 1.705 1.610 1.705 815,637 1.6565 5.33%
2006-10-31 0 20 3.380 3.380 3.450 4,326,093 1.601 1.601 1.634 1.406 1.728 2,771,324 1.5610 14.19%
2006-09-29 0 21 2.960 2.950 3.050 1,573,325 1.402 1.397 1.444 1.336 1.444 1,138,676 1.3817 6.05%
2006-08-31 0 23 2.820 2.820 2.850 1,102,524 1.322 1.322 1.336 1.289 1.336 842,820 1.3081 2.55%
2006-07-31 0 21 2.750 2.710 2.850 530,923 1.289 1.270 1.336 1.256 1.336 406,736 1.3053 -3.51%
2006-06-30 0 22 2.850 2.700 2.875 318,647 1.336 1.266 1.348 1.230 1.336 251,371 1.2676 5.56%
2006-05-30 0 20 2.700 2.675 2.750 704,388 1.266 1.254 1.289 1.254 1.324 542,406 1.2986 -0.92%
2006-04-28 0 17 2.725 2.725 2.750 4,680,191 1.277 1.277 1.289 1.219 1.312 3,732,199 1.2540 3.81%
2006-03-31 0 23 2.625 2.625 2.650 2,292,133 1.230 1.230 1.242 1.195 1.242 1,863,646 1.2299 0.00%
2006-02-28 0 20 2.625 2.600 2.650 2,473,000 1.230 1.219 1.242 1.184 1.242 2,041,370 1.2114 2.94%
2006-01-27 0 19 2.550 2.550 2.600 2,433,816 1.195 1.195 1.219 1.160 1.207 2,076,715 1.1720 4.08%
2005-12-30 0 20 2.450 2.450 2.500 2,226,925 1.148 1.148 1.172 1.102 1.209 1,926,292 1.1561 -4.99%
2005-11-30 0 22 2.600 2.575 2.600 647,856 1.209 1.197 1.209 1.116 1.209 551,456 1.1748 4.00%
2005-10-31 0 20 2.500 2.400 2.625 323,380 1.162 1.116 1.220 1.174 1.232 266,690 1.2126 -3.85%
2005-09-30 0 21 2.600 2.550 2.600 1,169,804 1.209 1.185 1.209 1.174 1.255 917,711 1.2747 0.19%
2005-08-31 0 23 2.625 2.525 2.700 621,418 1.206 1.160 1.241 1.172 1.241 517,369 1.2011 -2.78%
2005-07-29 0 20 2.700 2.650 2.725 2,077,119 1.241 1.218 1.252 1.195 1.287 1,703,719 1.2192 -3.57%
2005-06-30 0 22 2.800 2.675 2.825 1,035,592 1.287 1.229 1.298 1.241 1.298 809,510 1.2793 1.82%
2005-05-31 0 20 2.750 2.750 2.800 1,728,095 1.264 1.264 1.287 1.149 1.287 1,402,016 1.2326 5.77%
2005-04-29 0 20 2.600 2.500 2.600 747,753 1.195 1.149 1.195 1.149 1.379 614,091 1.2177 4.00%
2005-03-31 0 21 2.500 2.300 2.550 2,180,692 1.149 1.057 1.172 1.080 1.195 1,875,006 1.1630 -1.96%
2005-02-28 0 17 2.550 2.450 2.575 969,125 1.172 1.126 1.183 1.103 1.160 848,432 1.1423 3.03%
2005-01-31 0 21 2.475 - 2.475 371,185 1.137 - 1.137 1.080 1.149 336,467 1.1032 2.06%
2004-12-31 0 22 2.425 2.350 2.450 3,006,414 1.114 1.080 1.126 1.067 1.135 2,742,358 1.0963 2.29%
2004-11-30 0 22 2.400 2.300 2.425 6,640,339 1.090 1.044 1.101 1.021 1.112 6,155,715 1.0787 4.35%
2004-10-29 0 19 2.300 2.250 2.350 4,025,411 1.044 1.021 1.067 1.021 1.090 3,836,177 1.0493 0.00%
2004-09-30 0 21 2.300 2.300 2.350 1,378,663 1.044 1.044 1.067 1.003 1.044 1,347,817 1.0229 1.79%
2004-08-31 0 22 2.300 2.250 2.300 1,030,670 1.026 1.003 1.026 0.981 1.026 1,026,509 1.0041 1.10%
2004-07-30 0 21 2.275 2.275 2.300 1,826,740 1.015 1.015 1.026 0.992 1.048 1,798,808 1.0155 -1.09%
2004-06-30 0 21 2.300 2.300 2.350 688,591 1.026 1.026 1.048 0.981 1.026 684,949 1.0053 2.22%
2004-05-31 0 20 2.250 2.200 2.350 1,129,870 1.003 0.981 1.048 0.959 1.037 1,116,505 1.0120 2.27%
2004-04-30 0 19 2.200 2.200 2.225 1,819,331 0.981 0.981 0.992 0.959 1.026 1,827,482 0.9955 0.00%
2004-03-31 0 23 2.200 2.200 2.275 1,440,555 0.981 0.981 1.015 0.948 1.093 1,421,139 1.0137 -12.00%
2004-02-27 0 20 2.500 2.375 2.550 1,769,714 1.115 1.059 1.137 1.059 1.148 1,604,159 1.1032 -0.99%
2004-01-30 0 19 2.525 2.425 2.525 3,832,304 1.126 1.081 1.126 1.026 1.271 3,201,497 1.1970 -3.81%
2003-12-31 0 21 2.625 2.625 2.700 4,529,013 1.171 1.171 1.204 1.008 1.226 4,172,738 1.0854 14.90%
2003-11-28 0 20 2.325 2.325 2.550 1,120,147 1.019 1.019 1.117 1.019 1.150 1,032,656 1.0847 -9.71%
2003-10-31 0 22 2.575 2.525 2.575 25,856,175 1.128 1.107 1.128 0.876 1.183 24,081,689 1.0737 41.48%
2003-09-30 2 21 1.820 - - 1,127,991 0.798 - - 0.745 0.849 1,421,521 0.7935 2.85%
2003-08-29 0 21 1.800 - 1.800 6,787,646 0.775 - 0.775 0.685 0.801 9,124,353 0.7439 9.09%
2003-07-31 0 22 1.650 1.600 1.650 284,750 0.711 0.689 0.711 0.689 0.711 410,113 0.6943 1.23%
2003-06-30 0 20 1.630 - - 98,812 0.702 - - 0.685 0.724 137,718 0.7175 1.87%
2003-05-30 0 20 1.600 - 1.600 704,247 0.689 - 0.689 0.625 0.724 1,050,774 0.6702 -5.88%
2003-04-30 0 20 1.700 - - 759 0.732 - - - - 1,068 0.7108 -1.73%
2003-03-31 0 21 1.730 - 1.730 301,783 0.745 - 0.745 0.732 0.754 400,498 0.7535 0.58%
2003-02-28 0 19 1.720 1.720 1.780 399,655 0.741 0.741 0.767 0.732 0.754 537,463 0.7436 -1.71%
2003-01-30 0 21 1.750 1.720 1.750 187,808 0.754 0.741 0.754 0.745 0.775 247,543 0.7587 0.57%
2002-12-31 0 20 1.740 - 1.800 326,135 0.750 - 0.775 0.703 0.737 454,089 0.7182 1.74%
2002-11-29 0 21 1.750 - - 78,380 0.737 - - 0.665 0.728 114,013 0.6875 7.36%
2002-10-31 0 21 1.630 - 1.630 1,355,294 0.686 - 0.686 0.674 0.695 1,994,740 0.6794 0.00%
2002-09-30 0 21 1.630 - 1.700 173,760 0.686 - 0.716 0.686 0.686 253,281 0.6860 -1.28%
2002-08-30 0 22 1.750 - - 512,314 0.695 - - 0.683 0.699 748,396 0.6845 -1.69%
2002-07-31 0 22 1.780 - 1.780 542,307 0.707 - 0.707 0.695 0.707 768,355 0.7058 1.71%
2002-06-28 0 20 1.750 - - 53,588 0.695 - - 0.675 0.695 77,711 0.6896 0.00%
2002-05-31 0 21 1.750 - - 130,261 0.695 - - 0.687 0.699 189,226 0.6884 2.94%
2002-04-30 0 20 1.700 - 1.750 342,223 0.675 - 0.695 0.647 0.675 518,386 0.6602 0.59%
2002-03-28 0 20 1.690 - 1.740 49,929 0.671 - 0.691 0.643 0.663 75,253 0.6635 0.00%
2002-02-28 0 17 1.690 - 1.690 236,190 0.671 - 0.671 0.671 0.671 352,089 0.6708 -0.59%
2002-01-31 0 22 1.700 - 1.780 402,001 0.675 - 0.707 0.636 0.675 598,382 0.6718 6.25%
2001-12-31 0 19 1.600 - - 685,783 0.636 - - 0.612 0.636 1,087,102 0.6308 0.61%
2001-11-30 0 22 1.630 - - 130,748 0.632 - - 0.612 0.636 212,330 0.6158 0.62%
2001-10-31 0 20 1.620 - - 0 0.628 - - - - 0 - 0.00%
2001-09-28 0 20 1.620 - 1.650 467,580 0.628 - 0.639 0.620 0.639 748,330 0.6248 -1.82%
2001-08-31 0 23 1.750 - - 139,043 0.639 - - 0.628 0.632 220,841 0.6296 0.00%
2001-07-31 0 19 1.750 - - 53,475 0.639 - - 0.621 0.621 86,210 0.6203 4.79%
2001-06-29 0 20 1.670 - - 69,594 0.610 - - 0.603 0.610 114,903 0.6057 -0.60%
2001-05-31 0 22 1.680 1.650 - 375,995 0.614 0.603 - 0.592 0.614 625,445 0.6012 0.60%
2001-04-27 0 17 1.670 - 1.680 416,000 0.610 - 0.614 0.585 0.585 711,578 0.5846 1.83%
2001-03-30 0 22 1.640 1.640 1.660 1,568,980 0.599 0.599 0.607 0.585 0.636 2,594,524 0.6047 -1.20%
2001-02-28 0 20 1.660 - - 515,029 0.607 - - 0.566 0.607 868,038 0.5933 7.10%
2001-01-31 0 19 1.550 - - 253,842 0.566 - - 0.541 0.566 468,328 0.5420 8.39%
2000-12-29 0 19 1.430 1.430 - 4,611,117 0.523 0.523 - 0.498 0.519 8,895,464 0.5184 3.54%
2000-11-30 0 22 1.420 - - 2,042,146 0.505 - - 0.490 0.522 4,052,436 0.5039 0.00%
2000-10-31 0 20 1.420 1.380 1.420 1,369,441 0.505 0.490 0.505 0.476 0.522 2,760,492 0.4961 2.90%
2000-09-29 0 20 1.380 1.380 1.400 321,941 0.490 0.490 0.498 0.462 0.505 677,504 0.4752 -5.45%
2000-08-31 0 23 1.540 - 1.600 250,603 0.519 - 0.539 0.455 0.515 523,610 0.4786 10.00%
2000-07-31 0 21 1.400 - 1.480 389,759 0.472 - 0.498 0.404 0.465 855,684 0.4555 21.74%
2000-06-30 0 21 1.150 - - 12,661 0.387 - - 0.370 0.401 32,863 0.3853 -0.86%
2000-05-31 0 21 1.160 - 1.160 764,920 0.391 - 0.391 0.391 0.411 1,894,340 0.4038 -7.20%
2000-04-28 0 17 1.250 1.180 - 408,000 0.421 0.397 - 0.421 0.438 932,324 0.4376 -6.72%
2000-03-31 0 23 1.340 - - 1,984,687 0.451 - - 0.451 0.472 4,283,561 0.4633 -2.90%
2000-02-29 0 19 1.380 - - 2,928,940 0.465 - - 0.461 0.465 6,321,396 0.4633 -1.43%
2000-01-31 0 21 1.400 - - 17,120 0.472 - - 0.472 0.478 36,132 0.4738 1.41%
1999-12-30 0 21 1.400 - 1.400 192,021 0.465 - 0.465 0.432 0.458 441,624 0.4348 6.06%
1999-11-30 0 22 1.320 - - 702,361 0.438 - - 0.399 0.448 1,636,554 0.4292 4.76%
1999-10-29 0 19 1.260 - 1.260 744,623 0.418 - 0.418 0.399 0.425 1,825,054 0.4080 5.00%
1999-09-30 0 21 1.200 - - 211,522 0.399 - - 0.386 0.415 527,210 0.4012 3.28%
1999-08-31 0 22 1.220 1.220 - 1,350,822 0.386 0.386 - 0.367 0.389 3,582,485 0.3771 2.52%
1999-07-30 0 21 1.190 1.190 - 1,620,812 0.376 0.376 - 0.335 0.367 4,573,291 0.3544 10.19%
1999-06-30 0 21 1.080 1.060 1.090 1,736,510 0.342 0.335 0.345 0.304 0.348 5,278,849 0.3290 0.00%
1999-05-31 0 21 1.080 1.050 1.100 12,560,184 0.342 0.332 0.348 0.288 0.364 39,548,313 0.3176 13.68%
1999-04-30 0 19 0.950 0.940 0.950 461,239 0.300 0.297 0.300 0.285 0.316 1,531,799 0.3011 20.25%
1999-03-31 0 23 0.790 - - 118,210 0.250 - - 0.240 0.263 457,186 0.2586 -3.66%
1999-02-26 0 17 0.820 - - 0 0.259 - - - - 0 - -4.65%
1999-01-29 0 20 0.860 - 0.860 12,519,295 0.272 - 0.272 0.272 0.285 46,527,237 0.2691 -7.53%
1998-12-31 0 22 0.930 - 1.040 47,801 0.294 - 0.329 0.323 0.323 153,525 0.3114 -12.26%
1998-11-30 0 21 1.060 1.020 1.060 547,626 0.335 0.323 0.335 0.316 0.329 1,680,923 0.3258 0.00%
1998-10-30 0 18 1.060 - 1.060 40,199 0.335 - 0.335 0.285 0.335 128,840 0.3120 39.47%
1998-09-30 0 22 0.760 0.760 - 11,302,160 0.240 0.240 - 0.231 0.240 47,512,878 0.2379 2.70%
1998-08-31 0 20 0.760 0.720 0.760 3,934,234 0.234 0.222 0.234 0.231 0.234 16,908,884 0.2327 0.00%
1998-07-31 0 22 0.760 0.720 - 2,299,060 0.234 0.222 - 0.228 0.240 9,854,653 0.2333 -13.64%
1998-06-30 0 22 0.880 - 0.900 546,800 0.271 - 0.277 0.277 0.308 1,850,792 0.2954 -15.38%
1998-05-29 0 21 1.040 1.020 1.080 261,104 0.320 0.314 0.333 0.320 0.351 779,294 0.3351 -8.77%
1998-04-30 0 19 1.140 1.140 1.200 13,142,840 0.351 0.351 0.370 0.336 0.370 38,412,042 0.3422 1.79%
1998-03-31 0 22 1.120 1.110 1.130 3,001,965 0.345 0.342 0.348 0.339 0.400 8,263,145 0.3633 -11.11%
1998-02-27 0 20 1.260 1.250 1.260 1,516,120 0.388 0.385 0.388 0.357 0.397 4,052,259 0.3741 13.51%
1998-01-27 0 18 1.110 - - 501,650 0.342 - - 0.342 0.440 1,327,712 0.3778 -24.85%
1997-12-31 0 21 1.500 1.460 - 931,820 0.455 0.443 - 0.458 0.506 1,984,818 0.4695 -10.18%
1997-11-28 0 20 1.670 - 1.700 318,940 0.506 - 0.516 0.506 0.516 619,942 0.5145 -1.76%
1997-10-31 0 20 1.700 - - 3,018,164 0.516 - - 0.516 0.660 5,340,223 0.5652 -21.84%
1997-09-30 0 21 2.175 2.125 2.200 9,482,532 0.660 0.644 0.667 0.576 0.667 15,415,125 0.6151 5.70%
1997-08-29 0 20 2.125 - 2.125 5,814,226 0.624 - 0.624 0.617 0.675 9,168,549 0.6341 2.41%
1997-07-31 0 21 2.075 2.050 2.100 32,400,927 0.609 0.602 0.617 0.581 0.617 53,724,968 0.6031 3.75%
1997-06-27 0 19 2.000 1.980 2.050 6,812,515 0.587 0.581 0.602 0.576 0.617 11,546,023 0.5900 1.52%
1997-05-30 0 22 1.970 1.960 2.000 6,736,461 0.579 0.576 0.587 0.552 0.595 11,598,600 0.5808 3.68%
1997-04-30 0 22 1.900 - 1.920 3,009,302 0.558 - 0.564 0.540 0.558 5,460,073 0.5511 0.00%
1997-03-27 0 19 1.900 1.900 1.930 6,098,825 0.558 0.558 0.567 0.558 0.573 10,784,642 0.5655 -2.56%
1997-02-28 0 18 1.950 1.930 1.980 2,892,422 0.573 0.567 0.581 0.558 0.602 5,025,749 0.5755 -1.52%
1997-01-31 0 22 1.980 1.960 1.990 8,313,379 0.581 0.576 0.584 0.567 0.602 14,193,393 0.5857 -2.06%
1996-12-31 0 20 2.050 2.050 2.075 7,709,162 0.594 0.594 0.601 0.586 0.637 12,520,573 0.6157 -4.65%
1996-11-29 0 21 2.150 2.150 2.200 9,439,735 0.623 0.623 0.637 0.544 0.637 15,748,548 0.5994 13.16%
1996-10-31 0 22 1.900 1.870 - 3,853,892 0.550 0.542 - 0.527 0.559 7,005,450 0.5501 3.26%
1996-09-30 0 21 1.840 1.810 1.850 2,233,096 0.533 0.524 0.536 0.498 0.539 4,298,279 0.5195 5.44%
1996-08-30 0 21 1.745 1.720 1.800 4,145,434 0.505 0.498 0.521 0.491 0.505 8,302,231 0.4993 0.56%
1996-07-31 0 23 1.790 1.780 1.790 4,333,883 0.503 0.500 0.503 0.503 0.522 8,519,886 0.5087 -3.24%
1996-06-28 0 18 1.850 1.830 1.850 1,745,487 0.519 0.514 0.519 0.505 0.525 3,377,797 0.5168 -2.12%
1996-05-31 0 23 1.890 1.870 1.900 1,435,572 0.531 0.525 0.533 0.505 0.531 2,757,663 0.5206 2.16%
1996-04-30 0 19 1.850 1.820 1.890 646,894 0.519 0.511 0.531 0.483 0.519 1,285,840 0.5031 2.78%
1996-03-29 0 21 1.800 1.790 1.830 9,822,885 0.505 0.503 0.514 0.463 0.559 19,100,908 0.5143 -8.63%
1996-02-29 0 18 1.970 - 1.970 7,584,442 0.553 - 0.553 0.519 0.576 14,054,456 0.5396 3.68%
1996-01-31 0 22 1.900 1.880 1.910 9,592,015 0.533 0.528 0.536 0.444 0.536 19,115,238 0.5018 18.75%
1995-12-29 0 19 1.600 1.600 - 1,258,308 0.449 0.449 - 0.437 0.473 2,787,275 0.4514 -3.82%
1995-11-30 0 21 1.690 - 1.690 4,189,507 0.467 - 0.467 0.415 0.470 9,327,768 0.4491 5.63%
1995-10-31 0 22 1.600 1.590 1.620 6,474,606 0.442 0.439 0.448 0.420 0.464 14,621,707 0.4428 5.96%
1995-09-29 0 21 1.510 1.510 1.540 8,280,283 0.417 0.417 0.426 0.409 0.428 20,160,479 0.4107 0.02%
1995-08-31 0 22 1.560 - 1.580 11,729,556 0.417 - 0.423 0.401 0.428 28,608,399 0.4100 1.30%
1995-07-31 0 21 1.540 1.540 1.580 4,779,045 0.412 0.412 0.423 0.399 0.420 11,675,119 0.4093 3.36%
1995-06-30 0 20 1.490 1.490 - 8,532,358 0.399 0.399 - 0.399 0.439 20,125,112 0.4240 -11.31%
1995-05-31 0 23 1.680 1.570 1.680 7,591,619 0.449 0.420 0.449 0.388 0.452 17,810,857 0.4262 14.29%
1995-04-28 0 17 1.470 1.470 1.520 1,282,332 0.393 0.393 0.407 0.390 0.412 3,186,837 0.4024 -5.16%
1995-03-31 0 23 1.550 1.510 1.570 3,595,201 0.415 0.404 0.420 0.380 0.420 8,995,150 0.3997 3.33%
1995-02-28 0 18 1.500 1.460 1.540 5,835,149 0.401 0.390 0.412 0.372 0.407 14,983,160 0.3894 7.91%
1995-01-30 0 20 1.390 - 1.410 18,724,719 0.372 - 0.377 0.353 0.412 50,372,576 0.3717 -12.03%
1994-12-30 0 20 1.580 1.540 1.600 5,585,947 0.423 0.412 0.428 0.382 0.434 13,677,727 0.4084 2.89%
1994-11-30 0 22 1.560 1.560 1.600 7,218,628 0.411 0.411 0.421 0.411 0.495 15,529,065 0.4648 -18.32%
1994-10-31 0 20 1.910 1.860 - 3,420,788 0.503 0.490 - 0.490 0.503 6,923,203 0.4941 0.00%
1994-09-30 0 21 1.910 1.910 - 15,789,639 0.503 0.503 - 0.492 0.558 30,087,603 0.5248 -6.83%
1994-08-31 0 22 2.050 2.020 - 17,227,777 0.540 0.532 - 0.506 0.599 30,883,364 0.5578 1.45%
1994-07-29 0 21 2.070 2.040 2.100 5,638,191 0.532 0.524 0.540 0.483 0.537 10,993,508 0.5129 5.61%
1994-06-30 0 20 1.960 1.960 1.990 7,475,783 0.504 0.504 0.511 0.491 0.591 14,310,697 0.5224 -14.78%
1994-05-31 0 22 2.300 2.250 2.400 19,554,395 0.591 0.578 0.617 0.527 0.643 32,985,781 0.5928 4.55%
1994-04-29 0 18 2.200 2.200 2.250 14,233,111 0.565 0.565 0.578 0.540 0.604 24,661,235 0.5771 2.33%
1994-03-31 0 23 2.150 2.125 2.175 29,386,953 0.553 0.546 0.559 0.511 0.649 49,775,485 0.5904 -12.24%
1994-02-28 0 18 2.450 2.450 2.500 53,653,634 0.630 0.630 0.643 0.578 0.758 78,068,002 0.6873 -10.91%
1994-01-31 0 21 2.750 2.725 2.750 189,606,654 0.707 0.700 0.707 0.540 0.732 292,786,615 0.6476

Copyright & disclaimer, Privacy policy

Back to top