CHAMPION TECHNOLOGY HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00092  1992-08-19    
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
2026-04-17 0 10 0.188 0.180 0.188 336,265 0.188 0.180 0.188 0.177 0.197 1,789,553 0.1879 -3.59%
2026-03-31 0 22 0.195 0.195 0.197 2,002,511 0.195 0.195 0.197 0.159 0.218 10,394,167 0.1927 9.55%
2026-02-27 0 17 0.178 0.178 0.204 1,549,940 0.178 0.178 0.204 0.176 0.230 7,823,925 0.1981 -22.61%
2026-01-30 0 21 0.230 0.224 0.230 6,211,993 0.230 0.224 0.230 0.171 0.265 29,870,228 0.2080 32.18%
2025-12-31 0 21 0.174 0.164 0.181 2,381,173 0.174 0.164 0.181 0.157 0.249 13,534,017 0.1759 -24.02%
2025-11-28 0 20 0.229 0.229 0.249 2,365,390 0.229 0.229 0.249 0.176 0.280 10,629,204 0.2225 30.86%
2025-10-31 0 20 0.175 0.173 0.194 2,382,438 0.175 0.173 0.194 0.160 0.185 13,710,050 0.1738 2.94%
2025-09-30 0 22 0.170 0.152 0.170 2,381,649 0.170 0.152 0.170 0.138 0.197 14,891,228 0.1599 -13.27%
2025-08-29 0 21 0.196 0.195 0.196 3,811,190 0.196 0.195 0.196 0.193 0.225 18,774,052 0.2030 -2.00%
2025-07-31 0 22 0.200 0.193 0.200 1,268,161 0.200 0.193 0.200 0.182 0.211 6,492,910 0.1953 3.09%
2025-06-30 0 21 0.194 0.190 0.195 4,447,497 0.194 0.190 0.195 0.190 0.210 21,804,964 0.2040 -4.43%
2025-05-30 0 20 0.203 0.194 0.202 4,389,485 0.203 0.194 0.202 0.191 0.240 20,770,933 0.2113 -5.58%
2025-04-30 0 19 0.215 0.192 0.215 1,297,111 0.215 0.192 0.215 0.179 0.227 6,500,660 0.1995 4.88%
2025-03-31 0 21 0.205 0.195 0.204 1,735,001 0.205 0.195 0.204 0.181 0.249 8,478,963 0.2046 -7.66%
2025-02-28 0 20 0.222 0.211 0.226 12,691,939 0.222 0.211 0.226 0.203 0.275 52,810,338 0.2403 -12.94%
2025-01-28 0 19 0.255 0.250 0.255 8,491,039 0.255 0.250 0.255 0.240 0.295 32,877,571 0.2583 -10.53%
2024-12-31 0 20 0.285 0.280 0.295 11,274,387 0.285 0.280 0.295 0.260 0.325 38,157,070 0.2955 1.79%
2024-11-29 0 21 0.280 0.250 0.280 5,802,270 0.280 0.250 0.280 0.214 0.300 23,105,067 0.2511 15.23%
2024-10-31 0 21 0.243 0.240 0.243 14,095,383 0.243 0.240 0.243 0.175 0.260 64,899,838 0.2172 -6.54%
2024-09-30 0 19 0.260 0.245 0.260 8,729,715 0.260 0.245 0.260 0.197 0.270 38,660,308 0.2258 20.93%
2024-08-30 0 22 0.215 0.197 0.217 5,007,481 0.215 0.197 0.217 0.170 0.215 25,099,787 0.1995 15.59%
2024-07-31 0 22 0.186 0.186 0.218 2,847,051 0.186 0.186 0.218 0.180 0.218 14,242,338 0.1999 -1.59%
2024-06-28 0 19 0.189 0.185 0.216 5,429,283 0.189 0.185 0.216 0.169 0.270 25,890,792 0.2097 5.00%
2024-05-31 0 21 0.180 0.176 0.180 20,087,093 0.180 0.176 0.180 0.130 0.270 128,173,372 0.1567 -32.08%
2024-04-30 0 20 0.265 0.255 0.270 1,543,757 0.265 0.255 0.270 0.185 0.270 6,791,775 0.2273 10.42%
2024-03-28 0 20 0.240 0.220 0.240 1,276,649 0.240 0.220 0.240 0.229 0.332 4,523,243 0.2822 -18.92%
2024-02-29 0 19 0.074 0.074 0.080 2,489,670 0.296 0.296 0.320 0.224 0.356 8,768,267 0.2839 -10.84%
2024-01-31 0 22 0.083 0.080 0.083 2,064,256 0.332 0.320 0.332 0.312 0.408 5,731,858 0.3601 -12.63%
2023-12-29 0 19 0.095 0.095 0.096 8,284,126 0.380 0.380 0.384 0.360 0.436 20,904,337 0.3963 -6.86%
2023-11-30 0 22 0.102 0.102 0.103 31,200,767 0.408 0.408 0.412 0.356 0.568 70,082,379 0.4452 -12.07%
2023-10-31 4 20 0.116 0.115 0.116 46,186,149 0.464 0.460 0.464 0.280 0.500 127,453,960 0.3624 103.51%
2023-09-29 19 19 - - - 0 0.228 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.228 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.228 - - - - 0 - 0.00%
2023-06-30 15 21 - - - 940,319 0.228 - - 0.224 0.248 4,041,583 0.2327 -5.00%
2023-05-31 0 21 0.060 0.058 0.061 5,213,182 0.240 0.232 0.244 0.220 0.300 19,911,668 0.2618 -21.05%
2023-04-28 0 17 0.076 0.074 0.076 4,034,690 0.304 0.296 0.304 0.240 0.320 14,820,652 0.2722 15.15%
2023-03-31 0 23 0.066 0.066 0.070 15,057,625 0.264 0.264 0.280 0.264 0.396 47,480,608 0.3171 -16.46%
2023-02-28 0 20 0.079 0.079 0.081 34,154,085 0.316 0.316 0.324 0.244 0.528 93,900,836 0.3637 -34.71%
2023-01-31 0 18 0.121 0.120 0.127 119,382,743 0.484 0.480 0.508 0.100 0.672 332,834,008 0.3587 30.11%
2022-12-30 0 20 0.093 0.091 0.094 41,530,002 0.372 0.364 0.376 0.340 0.380 114,820,652 0.3617 9.41%
2022-11-30 0 22 0.085 0.085 0.089 45,218,246 0.340 0.340 0.356 0.316 0.396 128,528,649 0.3518 -3.41%
2022-10-31 0 20 0.088 0.081 0.088 27,582,928 0.352 0.324 0.352 0.292 0.372 82,918,852 0.3326 23.94%
2022-09-30 0 21 0.071 0.068 0.076 15,743,971 0.284 0.272 0.304 0.260 0.340 53,917,203 0.2920 -1.39%
2022-08-31 0 23 0.072 0.065 0.072 11,396,527 0.288 0.260 0.288 0.272 0.340 34,413,547 0.3312 -14.29%
2022-07-29 0 20 0.084 0.076 0.084 22,642,459 0.336 0.304 0.336 0.316 0.376 62,881,849 0.3601 -11.58%
2022-06-30 0 21 0.095 0.083 0.095 17,016,347 0.380 0.332 0.380 0.264 0.432 50,037,335 0.3401 30.14%
2022-05-31 0 20 0.073 0.073 0.077 28,128,725 0.292 0.292 0.308 0.192 0.320 107,958,585 0.2606 -8.75%
2022-04-29 0 18 0.080 0.080 0.085 12,412,762 0.320 0.320 0.340 0.320 0.360 36,341,663 0.3416 -3.61%
2022-03-31 0 23 0.083 0.081 0.090 35,872,843 0.332 0.324 0.360 0.272 0.400 108,491,154 0.3307 -11.70%
2022-02-28 0 17 0.094 0.089 0.095 10,585,658 0.376 0.356 0.380 0.324 0.436 26,338,047 0.4019 -10.48%
2022-01-31 0 21 0.105 0.104 0.110 34,037,676 0.420 0.416 0.440 0.364 0.464 79,484,080 0.4282 -1.87%
2021-12-31 0 22 0.107 0.104 0.108 26,541,009 0.428 0.416 0.432 0.400 0.512 60,279,916 0.4403 0.94%
2021-11-30 0 22 0.106 0.106 0.107 3,421,159 0.424 0.424 0.428 0.370 0.452 8,338,892 0.4103 13.50%
2021-10-29 0 18 0.108 0.105 0.108 1,621,949 0.374 0.363 0.374 0.332 0.398 4,510,629 0.3596 10.20%
2021-09-30 0 21 0.098 0.098 0.102 1,415,400 0.339 0.339 0.353 0.315 0.363 4,181,011 0.3385 0.00%
2021-08-31 18 22 0.098 0.098 0.099 887,649 0.339 0.339 0.342 0.315 0.374 2,569,483 0.3455 1.03%
2021-07-30 21 21 - - - 0 0.336 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.336 - - - - 0 - 0.00%
2021-05-31 0 20 0.097 0.097 0.099 12,363,619 0.336 0.336 0.342 0.301 0.412 36,421,667 0.3395 -3.00%
2021-04-30 0 19 0.100 0.099 0.100 723,950 0.346 0.342 0.346 0.329 0.512 1,734,243 0.4174 -25.93%
2021-03-31 0 23 0.135 0.135 0.138 1,018,100 0.467 0.467 0.477 0.377 0.515 2,270,842 0.4483 13.45%
2021-02-26 0 18 0.119 0.119 0.129 1,341,434 0.412 0.412 0.446 0.374 0.512 3,057,380 0.4388 11.21%
2021-01-29 0 20 0.107 0.102 0.107 2,468,351 0.370 0.353 0.370 0.332 0.408 6,703,955 0.3682 10.31%
2020-12-31 0 22 0.097 0.096 0.103 2,504,891 0.336 0.332 0.356 0.297 0.360 7,649,848 0.3274 4.30%
2020-11-30 0 21 0.093 0.087 0.098 494,372 0.322 0.301 0.339 0.294 0.339 1,558,828 0.3171 10.71%
2020-10-30 0 18 0.084 0.082 0.089 532,636 0.291 0.284 0.308 0.253 0.346 1,884,731 0.2826 3.70%
2020-09-30 0 22 0.081 0.081 0.087 223,930 0.280 0.280 0.301 0.277 0.336 741,721 0.3019 -7.95%
2020-08-31 0 21 0.088 0.088 0.090 918,568 0.304 0.304 0.311 0.284 0.356 2,803,210 0.3277 -5.38%
2020-07-31 0 22 0.093 0.093 0.099 2,892,747 0.322 0.322 0.342 0.266 0.380 8,987,948 0.3218 0.00%
2020-06-30 0 21 0.093 0.093 0.098 1,104,618 0.322 0.322 0.339 0.311 0.470 3,277,948 0.3370 -13.89%
2020-05-29 0 20 0.108 0.108 0.124 404,166 0.374 0.374 0.429 0.291 0.467 1,023,537 0.3949 20.00%
2020-04-29 0 19 0.090 0.087 0.100 883,826 0.311 0.301 0.346 0.287 0.336 2,808,115 0.3147 1.12%
2020-03-31 0 22 0.089 0.080 0.093 290,724 0.308 0.277 0.322 0.270 0.474 860,760 0.3378 -31.54%
2020-02-28 0 20 0.130 0.122 0.131 850,865 0.450 0.422 0.453 0.391 0.470 2,008,619 0.4236 11.11%
2020-01-31 0 20 0.117 0.112 0.137 877,570 0.405 0.387 0.474 0.387 0.547 1,867,606 0.4699 -28.66%
2019-12-31 0 20 0.164 0.150 0.165 2,322,364 0.567 0.519 0.571 0.467 0.630 4,555,492 0.5098 12.33%
2019-11-29 0 21 0.146 0.136 0.147 3,191,582 0.505 0.470 0.508 0.453 0.519 6,366,240 0.5013 2.10%
2019-10-31 0 21 0.143 0.137 0.143 316,957 0.495 0.474 0.495 0.415 0.533 675,111 0.4695 0.70%
2019-09-30 0 21 0.142 0.136 0.146 8,805,039 0.491 0.470 0.505 0.464 0.585 16,807,963 0.5239 -11.25%
2019-08-30 0 22 0.160 0.154 0.160 113,386 0.553 0.533 0.553 0.526 0.671 191,491 0.5921 -11.11%
2019-07-31 0 22 0.180 0.179 0.197 3,995,549 0.623 0.619 0.681 0.605 0.737 6,081,749 0.6570 -9.55%
2019-06-28 0 19 0.199 0.190 0.204 2,269,206 0.688 0.657 0.706 0.657 0.761 3,197,867 0.7096 -2.93%
2019-05-31 0 21 0.205 0.200 0.210 7,001,749 0.709 0.692 0.726 0.688 0.796 9,316,370 0.7516 -6.82%
2019-04-30 0 19 0.220 0.207 0.224 9,324,912 0.761 0.716 0.775 0.699 0.837 12,158,934 0.7669 -8.33%
2019-03-29 0 21 0.240 0.235 0.240 7,747,185 0.830 0.813 0.830 0.716 0.899 8,881,614 0.8723 -9.43%
2019-02-28 0 17 0.265 0.260 0.265 4,252,912 0.917 0.899 0.917 0.623 0.934 5,497,410 0.7736 42.47%
2019-01-31 0 22 0.186 0.181 0.186 18,712,941 0.643 0.626 0.643 0.609 1.072 21,056,607 0.8887 -25.60%
2018-12-31 0 19 0.250 0.250 0.255 2,175,548 0.865 0.865 0.882 0.813 1.263 2,078,102 1.0469 -25.37%
2018-11-30 0 22 0.335 0.315 0.335 13,265,098 1.159 1.090 1.159 1.020 1.245 11,490,255 1.1545 -5.63%
2018-10-31 0 21 0.355 0.345 0.355 15,603,988 1.228 1.193 1.228 1.211 1.384 11,879,723 1.3135 -10.13%
2018-09-28 0 19 0.395 0.385 0.395 1,870,890 1.366 1.332 1.366 1.332 1.453 1,354,682 1.3811 -3.66%
2018-08-31 0 23 0.410 0.410 0.415 13,631,080 1.418 1.418 1.435 1.366 1.557 9,668,456 1.4099 -4.65%
2018-07-31 0 21 0.430 0.425 0.430 23,089,923 1.487 1.470 1.487 1.349 1.591 16,113,606 1.4329 1.18%
2018-06-29 0 20 0.425 0.425 0.430 16,876,052 1.470 1.470 1.487 1.453 1.705 11,110,622 1.5189 -13.76%
2018-05-31 0 21 0.510 0.495 0.510 7,169,745 1.705 1.654 1.705 1.621 2.641 3,770,070 1.9018 -32.89%
2018-04-30 0 19 0.760 0.750 0.770 10,754,987 2.540 2.507 2.574 2.373 2.975 3,989,214 2.6960 -14.61%
2018-03-29 0 21 0.890 0.850 0.890 4,728,680 2.975 2.841 2.975 2.774 3.209 1,575,041 3.0023 0.00%
2018-02-28 0 18 0.890 0.890 0.900 16,345,761 2.975 2.975 3.008 2.607 3.409 5,347,421 3.0568 -11.00%
2018-01-31 0 22 1.000 0.960 1.000 11,258,398 3.342 3.209 3.342 2.941 4.078 3,310,410 3.4009 -11.50%
2017-12-29 0 19 1.130 1.120 1.140 11,642,207 3.777 3.744 3.810 3.175 3.877 3,289,633 3.5391 -0.88%
2017-11-30 0 22 1.140 1.140 1.180 27,855,397 3.810 3.810 3.944 3.409 4.679 6,716,638 4.1472 11.76%
2017-10-31 0 20 1.020 1.020 1.050 19,832,200 3.409 3.409 3.510 3.342 4.211 4,967,843 3.9921 -13.56%
2017-09-29 0 21 0.059 0.059 0.062 52,233,125 3.944 3.944 4.145 3.810 6.217 10,818,316 4.8282 -34.44%
2017-08-31 0 22 0.090 0.089 0.090 229,573,856 6.016 5.950 6.016 4.345 7.955 45,629,249 5.0313 -23.08%
2017-07-31 0 21 0.117 0.115 0.117 27,356,057 7.821 7.688 7.821 6.284 9.894 3,399,432 8.0472 9.35%
2017-06-30 0 22 0.107 0.106 0.107 1,737,550 7.153 7.086 7.153 6.885 7.955 233,412 7.4441 -4.46%
2017-05-31 0 20 0.112 0.112 0.114 3,843,455 7.487 7.487 7.621 7.086 8.089 503,350 7.6358 -2.61%
2017-04-28 0 17 0.115 0.115 0.116 3,878,715 7.688 7.688 7.754 7.353 8.356 488,331 7.9428 -5.74%
2017-03-31 0 23 0.122 0.121 0.124 4,656,709 8.156 8.089 8.289 8.022 9.292 542,250 8.5878 -7.58%
2017-02-28 0 20 0.132 0.132 0.134 3,816,394 8.824 8.824 8.958 8.356 9.559 426,414 8.9500 5.60%
2017-01-27 0 19 0.125 0.125 0.128 3,996,241 8.356 8.356 8.557 7.688 9.426 454,461 8.7934 -13.19%
2016-12-30 0 20 0.144 0.143 0.145 7,240,950 9.626 9.559 9.693 8.891 10.76 727,792 9.9492 -9.43%
2016-11-30 0 22 0.159 0.159 0.160 23,357,328 10.63 10.63 10.70 10.16 11.50 2,163,145 10.798 -4.22%
2016-10-31 0 19 0.166 0.164 0.166 189,403,613 11.10 10.96 11.10 9.894 13.64 15,559,707 12.173 23.88%
2016-09-30 0 21 0.134 0.132 0.134 12,433,681 8.958 8.824 8.958 7.621 9.827 1,373,063 9.0554 10.74%
2016-08-31 0 22 0.121 0.120 0.123 3,462,825 8.089 8.022 8.222 6.952 8.690 444,239 7.7950 14.15%
2016-07-29 0 20 0.106 0.106 0.110 2,554,582 7.086 7.086 7.353 6.819 7.621 350,183 7.2950 0.00%
2016-06-30 0 21 0.106 0.106 0.108 2,057,764 7.086 7.086 7.220 6.551 7.353 294,404 6.9896 -0.93%
2016-05-31 0 21 0.107 0.107 0.108 2,862,281 7.153 7.153 7.220 6.685 7.688 400,567 7.1456 -6.14%
2016-04-29 0 20 0.114 0.114 0.117 1,753,834 7.621 7.621 7.821 7.086 7.888 228,565 7.6732 0.00%
2016-03-31 0 21 0.114 0.115 0.117 7,954,551 7.621 7.688 7.821 7.153 8.022 1,053,829 7.5482 2.70%
2016-02-29 0 18 0.111 0.111 0.116 1,543,393 7.420 7.420 7.754 6.417 7.821 219,104 7.0441 6.73%
2016-01-29 0 20 0.104 0.102 0.105 4,050,355 6.952 6.819 7.019 6.551 8.690 553,595 7.3165 -19.38%
2015-12-31 0 22 0.129 0.128 0.130 5,323,630 8.623 8.557 8.690 7.888 9.025 637,576 8.3498 -0.77%
2015-11-30 0 21 0.130 0.130 0.133 3,080,907 8.690 8.690 8.891 8.557 10.09 326,000 9.4506 -14.47%
2015-10-30 0 20 0.152 0.149 0.152 10,125,081 10.16 9.960 10.16 8.289 10.83 1,039,747 9.7380 22.58%
2015-09-30 0 20 0.124 0.123 0.125 8,135,448 8.289 8.222 8.356 7.688 9.492 940,429 8.6508 -6.77%
2015-08-31 0 21 0.133 0.133 0.136 6,404,895 8.891 8.891 9.091 7.688 11.03 682,339 9.3867 -15.29%
2015-07-31 0 22 0.157 0.156 0.157 20,573,205 10.50 10.43 10.50 8.089 13.64 1,887,459 10.900 -23.04%
2015-06-30 0 22 0.204 0.202 0.204 78,643,754 13.64 13.50 13.64 13.10 17.38 5,029,013 15.638 -13.19%
2015-05-29 0 19 0.235 0.235 0.236 134,632,521 15.71 15.71 15.78 12.30 16.31 9,081,455 14.825 28.42%
2015-04-30 0 19 0.183 0.182 0.185 39,707,134 12.23 12.17 12.37 9.158 13.04 3,369,103 11.786 32.61%
2015-03-31 0 22 0.138 0.138 0.139 9,000,457 9.225 9.225 9.292 8.824 10.63 922,030 9.7616 -9.21%
2015-02-27 0 18 0.152 0.152 0.153 17,910,630 10.16 10.16 10.23 7.353 10.50 1,950,215 9.1839 -1.30%
2015-01-30 0 21 0.154 0.153 0.154 6,829,229 10.29 10.23 10.29 10.09 10.83 657,397 10.388 -0.65%
2014-12-31 0 21 0.155 0.155 0.158 9,694,025 10.36 10.36 10.56 10.29 11.63 875,065 11.078 -8.82%
2014-11-28 0 20 0.170 0.170 0.171 10,650,491 11.36 11.36 11.43 11.30 11.97 927,290 11.486 -1.16%
2014-10-31 0 21 0.172 0.172 0.173 15,276,623 11.50 11.50 11.56 11.30 12.30 1,309,703 11.664 -2.82%
2014-09-30 3 21 0.177 0.177 0.178 55,093,708 11.83 11.83 11.90 11.77 15.51 4,045,463 13.619 -7.33%
2014-08-29 0 21 0.191 0.191 0.192 41,400,819 12.77 12.77 12.83 12.57 14.31 3,076,909 13.455 -2.05%
2014-07-31 0 22 0.195 0.193 0.195 24,042,275 13.04 12.90 13.04 11.43 13.30 1,963,638 12.244 12.72%
2014-06-30 0 20 0.173 0.173 0.176 15,681,416 11.56 11.56 11.77 11.36 12.77 1,300,587 12.057 -6.49%
2014-05-30 0 20 0.185 0.184 0.185 22,706,726 12.37 12.30 12.37 11.23 13.50 1,812,304 12.529 2.78%
2014-04-30 0 20 0.180 0.176 0.184 22,610,138 12.03 11.77 12.30 11.70 14.64 1,697,058 13.323 -9.55%
2014-03-31 0 21 0.199 0.198 0.199 258,189,067 13.30 13.24 13.30 12.70 17.56 16,102,319 16.034 -8.76%
2014-02-28 0 19 0.220 0.219 0.221 363,521,681 14.58 14.51 14.65 13.12 17.56 23,310,458 15.595 5.77%
2014-01-30 0 21 0.208 0.207 0.208 302,939,934 13.78 13.72 13.78 8.947 14.65 23,416,461 12.937 45.45%
2013-12-31 0 20 0.143 0.142 0.143 18,477,394 9.477 9.411 9.477 8.947 10.67 1,892,406 9.7640 -5.30%
2013-11-29 0 21 0.152 0.152 0.153 24,615,803 10.01 10.01 10.07 9.810 10.86 2,398,184 10.264 -5.59%
2013-10-31 0 21 0.161 0.160 0.161 82,165,241 10.60 10.53 10.60 8.690 11.65 8,039,331 10.220 16.67%
2013-09-30 0 20 0.138 0.136 0.138 20,917,377 9.085 8.954 9.085 8.756 9.941 2,231,526 9.3736 -0.72%
2013-08-30 0 21 0.139 0.138 0.139 77,936,217 9.151 9.085 9.151 7.176 12.18 7,898,969 9.8666 25.23%
2013-07-31 0 22 0.111 0.109 0.111 3,196,548 7.308 7.176 7.308 6.979 7.769 440,468 7.2572 -0.89%
2013-06-28 0 19 0.112 0.112 0.116 2,392,418 7.374 7.374 7.637 7.044 8.164 313,301 7.6362 -6.67%
2013-05-31 0 21 0.120 0.117 0.120 4,783,702 7.900 7.703 7.900 7.439 8.493 598,525 7.9925 1.69%
2013-04-30 0 20 0.118 0.117 0.118 1,522,596 7.769 7.703 7.769 7.242 8.559 196,793 7.7370 -1.67%
2013-03-28 0 20 0.120 0.118 0.123 2,774,269 7.900 7.769 8.098 7.439 9.005 343,385 8.0792 -8.31%
2013-02-28 0 17 0.133 0.130 0.133 3,841,821 8.616 8.422 8.616 8.098 9.005 453,014 8.4806 -1.48%
2013-01-31 0 22 0.135 0.133 0.135 18,521,469 8.746 8.616 8.746 7.320 9.393 2,149,994 8.6147 19.47%
2012-12-31 0 19 0.113 0.113 0.116 5,372,834 7.320 7.320 7.515 6.737 7.709 736,362 7.2965 3.69%
2012-11-30 0 22 0.110 0.108 0.110 5,424,827 7.060 6.932 7.060 6.482 7.381 796,403 6.8117 4.76%
2012-10-31 0 20 0.105 0.104 0.105 5,782,132 6.739 6.675 6.739 6.162 7.188 870,539 6.6420 6.06%
2012-09-28 0 20 0.099 0.099 0.103 3,387,314 6.354 6.354 6.611 6.097 6.739 527,461 6.4219 1.02%
2012-08-31 0 23 0.098 0.098 0.099 3,593,429 6.290 6.290 6.354 6.097 7.060 565,117 6.3587 -4.85%
2012-07-31 0 21 0.103 0.100 0.104 1,583,621 6.611 6.418 6.675 5.905 6.739 251,108 6.3065 10.75%
2012-06-29 0 21 0.093 0.093 0.095 1,499,715 5.969 5.969 6.097 5.712 6.803 252,846 5.9313 1.09%
2012-05-31 0 22 0.092 0.092 0.094 1,649,888 5.905 5.905 6.033 5.905 6.547 267,023 6.1788 -9.80%
2012-04-30 0 18 0.102 0.101 0.103 1,002,424 6.547 6.482 6.611 6.290 6.803 153,183 6.5440 -4.67%
2012-03-30 0 22 0.107 0.104 0.107 6,865,025 6.868 6.675 6.868 6.803 7.437 966,598 7.1023 -1.00%
2012-02-29 0 21 0.111 0.111 0.112 26,153,760 6.937 6.937 6.999 6.187 7.437 3,828,188 6.8319 13.27%
2012-01-31 0 18 0.098 0.098 0.101 3,347,076 6.124 6.124 6.312 5.187 6.562 578,092 5.7899 -4.85%
2011-12-30 0 20 0.103 0.103 0.104 5,717,324 6.437 6.437 6.499 5.937 6.874 911,794 6.2704 2.92%
2011-11-30 0 22 0.101 0.101 0.105 4,290,313 6.255 6.255 6.502 5.945 8.050 609,421 7.0400 -10.62%
2011-10-31 0 20 0.113 0.113 0.118 6,101,253 6.998 6.998 7.307 4.954 7.679 989,763 6.1644 13.00%
2011-09-30 0 20 0.100 0.100 0.101 4,878,961 6.193 6.193 6.255 5.759 8.484 704,897 6.9215 -24.24%
2011-08-31 0 23 0.132 0.131 0.132 10,230,139 8.174 8.112 8.174 7.431 9.970 1,234,205 8.2889 -16.46%
2011-07-29 0 20 0.158 0.157 0.160 8,473,058 9.784 9.722 9.908 9.413 10.09 866,215 9.7817 3.95%
2011-06-30 0 21 0.152 0.152 0.155 9,916,748 9.413 9.413 9.598 9.103 10.09 1,026,331 9.6623 -5.59%
2011-05-31 0 20 0.161 0.161 0.163 27,229,342 9.970 9.970 10.09 9.660 10.84 2,678,867 10.164 2.55%
2011-04-29 0 18 0.157 0.156 0.160 14,452,697 9.722 9.660 9.908 9.642 10.25 1,458,041 9.9124 -2.24%
2011-03-31 0 23 0.164 0.163 0.164 23,158,278 9.945 9.885 9.945 8.915 10.31 2,414,100 9.5929 3.79%
2011-02-28 0 18 0.161 0.161 0.162 28,421,536 9.583 9.583 9.642 9.226 9.999 2,962,904 9.5925 -1.83%
2011-01-31 0 21 0.164 0.163 0.164 51,085,351 9.761 9.702 9.761 9.583 10.95 5,030,935 10.154 -8.38%
2010-12-31 0 22 0.179 0.179 0.180 35,599,156 10.65 10.65 10.71 9.855 13.01 3,244,085 10.974 -20.15%
2010-11-30 2 22 - - - 25,050,932 13.34 - - 12.99 14.53 1,803,658 13.889 -0.64%
2010-10-29 0 20 0.245 0.243 0.246 50,928,996 13.43 13.32 13.48 12.88 15.07 3,627,947 14.038 -3.92%
2010-09-30 0 21 0.255 0.255 0.260 42,667,047 13.98 13.98 14.25 10.91 14.25 3,332,596 12.803 28.14%
2010-08-31 0 22 0.199 0.198 0.201 16,915,577 10.91 10.85 11.02 10.91 12.00 1,481,627 11.417 -1.49%
2010-07-30 0 21 0.202 0.201 0.203 39,701,417 11.07 11.02 11.13 9.976 12.00 3,720,696 10.670 -7.34%
2010-06-30 0 21 0.218 0.216 0.218 11,269,697 11.95 11.84 11.95 11.46 12.50 935,796 12.043 3.32%
2010-05-31 0 20 0.211 0.211 0.215 36,015,443 11.57 11.57 11.78 10.85 14.25 2,868,185 12.557 -18.85%
2010-04-30 0 19 0.260 0.255 0.260 49,520,050 14.25 13.98 14.25 13.82 15.07 3,437,707 14.405 1.12%
2010-03-31 0 23 0.260 0.255 0.260 57,726,064 14.09 13.82 14.09 13.55 15.45 4,062,061 14.211 0.00%
2010-02-26 0 18 0.260 0.260 0.265 31,837,660 14.09 14.09 14.36 13.55 14.63 2,263,819 14.064 0.00%
2010-01-29 0 20 0.260 0.260 0.265 109,401,869 14.09 14.09 14.36 13.55 16.80 7,185,639 15.225 1.96%
2009-12-31 0 22 0.255 0.250 0.255 40,387,996 13.82 13.55 13.82 12.74 15.18 2,849,425 14.174 -3.77%
2009-11-30 0 21 0.265 0.265 0.270 131,566,995 14.36 14.36 14.63 13.70 15.85 8,763,911 15.012 2.84%
2009-10-30 0 20 0.260 0.260 0.265 106,830,487 13.97 13.97 14.24 13.97 16.65 7,017,867 15.223 -5.45%
2009-09-30 0 22 0.275 0.270 0.275 36,243,411 14.77 14.50 14.77 14.24 15.31 2,429,954 14.915 1.85%
2009-08-31 0 21 0.270 0.270 0.275 136,893,750 14.50 14.50 14.77 14.24 17.46 8,632,024 15.859 -8.47%
2009-07-31 0 22 0.295 0.290 0.295 157,717,880 15.85 15.58 15.85 13.97 16.92 10,214,192 15.441 7.27%
2009-06-30 0 22 0.275 0.270 0.275 293,507,230 14.77 14.50 14.77 13.22 19.07 18,833,073 15.585 14.11%
2009-05-29 0 19 0.241 0.241 0.245 170,712,853 12.95 12.95 13.16 8.459 16.92 13,245,721 12.888 50.05%
2009-04-30 1 20 0.255 0.250 0.255 40,185,291 8.628 8.459 8.628 7.444 10.32 4,636,957 8.6663 -3.90%
2009-03-31 0 22 0.270 0.270 0.275 16,081,625 8.978 8.978 9.145 7.149 9.477 1,939,104 8.2933 9.76%
2009-02-27 0 20 0.246 0.246 0.247 7,909,713 8.180 8.180 8.213 8.080 9.311 921,395 8.5845 -0.40%
2009-01-30 0 18 0.247 0.247 0.250 23,142,997 8.213 8.213 8.313 7.914 10.81 2,516,579 9.1962 -6.79%
2008-12-31 0 21 0.265 0.260 0.265 47,976,000 8.812 8.646 8.812 6.684 11.14 5,669,722 8.4618 29.90%
2008-11-28 0 20 0.204 0.202 0.204 19,862,806 6.784 6.717 6.784 5.652 7.689 2,986,013 6.6519 19.33%
2008-10-31 0 21 0.173 0.173 0.177 68,220,417 5.685 5.685 5.816 4.863 22.34 7,344,471 9.2887 -73.38%
2008-09-30 0 21 0.650 0.650 0.670 20,492,315 21.36 21.36 22.02 20.37 27.60 856,165 23.935 -20.73%
2008-08-29 1 19 0.820 0.810 0.820 19,095,159 26.94 26.62 26.94 26.29 32.20 664,799 28.723 -16.33%
2008-07-31 2 22 0.980 0.980 1.020 20,049,403 32.20 32.20 33.52 30.89 34.50 618,304 32.426 -6.67%
2008-06-30 0 20 1.050 1.030 1.060 21,936,332 34.50 33.84 34.83 33.84 40.09 593,795 36.943 -13.22%
2008-05-30 0 20 1.210 1.210 1.250 33,410,538 39.76 39.76 41.07 37.79 41.73 834,749 40.025 -1.63%
2008-04-30 1 21 1.230 1.230 1.240 25,964,577 40.42 40.42 40.75 38.12 43.19 646,930 40.135 -5.01%
2008-03-31 0 19 1.320 1.280 1.320 33,358,059 42.55 41.26 42.55 36.43 44.81 799,302 41.734 -5.04%
2008-02-29 0 19 1.390 1.390 1.400 31,916,907 44.81 44.81 45.13 42.87 45.77 718,144 44.444 2.96%
2008-01-31 0 22 1.350 1.350 1.360 52,824,168 43.52 43.52 43.84 40.94 51.25 1,164,774 45.351 -16.15%
2007-12-31 0 19 1.610 1.590 1.610 42,858,453 51.90 51.25 51.90 48.35 53.19 845,467 50.692 3.21%
2007-11-30 0 22 1.560 1.570 1.580 90,370,714 50.29 50.61 50.93 47.06 55.48 1,751,422 51.598 -6.18%
2007-10-31 0 21 1.710 1.690 1.710 117,824,579 53.60 52.97 53.60 52.35 56.73 2,153,658 54.709 -0.58%
2007-09-28 0 19 1.720 1.710 1.720 145,570,434 53.91 53.60 53.91 51.40 55.17 2,736,796 53.190 4.88%
2007-08-31 0 23 1.640 1.630 1.640 166,028,898 51.40 51.09 51.40 43.26 58.93 3,287,821 50.498 -11.35%
2007-07-31 0 21 1.850 1.850 1.860 183,792,316 57.99 57.99 58.30 55.17 62.69 3,129,059 58.737 5.71%
2007-06-29 0 20 1.750 1.750 1.760 242,561,205 54.85 54.85 55.17 53.91 60.18 4,201,398 57.733 -0.57%
2007-05-31 0 21 1.760 1.760 1.770 198,405,999 55.17 55.17 55.48 49.21 57.99 3,730,149 53.190 10.00%
2007-04-30 0 18 1.600 1.600 1.610 97,026,437 50.15 50.15 50.46 47.24 53.29 1,934,428 50.158 4.13%
2007-03-30 0 22 1.560 1.560 1.570 171,721,739 48.16 48.16 48.47 42.92 51.87 3,553,961 48.318 0.00%
2007-02-28 0 18 1.560 1.550 1.560 378,408,680 48.16 47.86 48.16 43.84 55.57 7,467,598 50.673 7.59%
2007-01-31 0 22 1.450 1.440 1.450 270,938,274 44.77 44.46 44.77 39.83 47.24 6,127,453 44.217 10.69%
2006-12-29 0 19 1.310 1.300 1.310 48,518,631 40.45 40.14 40.45 39.83 42.92 1,177,829 41.193 -2.24%
2006-11-30 0 22 1.340 1.330 1.340 101,627,062 41.37 41.06 41.37 39.14 43.22 2,506,927 40.539 4.93%
2006-10-31 0 20 1.370 1.360 1.370 137,910,620 39.43 39.14 39.43 37.41 40.58 3,499,405 39.410 5.38%
2006-09-29 0 21 1.300 1.300 1.310 71,271,857 37.41 37.41 37.70 36.55 38.56 1,892,152 37.667 1.56%
2006-08-31 0 23 1.280 1.270 1.280 37,650,924 36.84 36.55 36.84 36.55 38.28 1,010,058 37.276 -1.54%
2006-07-31 0 21 1.300 1.300 1.310 78,772,509 37.41 37.41 37.70 35.40 38.56 2,112,662 37.286 2.36%
2006-06-30 0 22 1.270 1.260 1.270 61,909,200 36.55 36.26 36.55 31.66 37.13 1,801,221 34.371 6.72%
2006-05-30 0 20 1.190 1.190 1.200 85,101,930 34.25 34.25 34.53 31.94 37.99 2,401,287 35.440 -7.75%
2006-04-28 0 17 1.290 1.280 1.290 159,269,904 37.13 36.84 37.13 35.93 42.02 4,174,083 38.157 2.52%
2006-03-31 0 23 1.280 1.270 1.290 100,827,734 36.21 35.93 36.50 33.95 37.06 2,827,629 35.658 1.59%
2006-02-28 0 20 1.260 1.260 1.280 139,149,901 35.65 35.65 36.21 34.23 37.91 3,825,606 36.373 0.80%
2006-01-27 0 19 1.250 1.250 1.260 92,188,136 35.37 35.37 35.65 33.10 36.78 2,646,111 34.839 4.17%
2005-12-30 0 20 1.200 1.190 1.210 29,775,836 33.95 33.67 34.23 31.97 34.52 902,914 32.977 4.35%
2005-11-30 0 22 1.150 1.150 1.160 74,953,582 32.54 32.54 32.82 30.41 33.38 2,354,786 31.830 6.07%
2005-10-31 0 20 1.160 1.150 1.160 45,762,366 30.67 30.41 30.67 27.76 32.52 1,502,152 30.465 -4.92%
2005-09-30 0 21 1.220 1.210 1.230 67,061,075 32.26 32.00 32.52 32.26 33.85 2,027,137 33.082 -0.81%
2005-08-31 0 23 1.230 1.220 1.230 105,200,112 32.52 32.26 32.52 30.67 35.43 3,225,128 32.619 2.50%
2005-07-29 0 20 1.200 1.190 1.200 24,821,230 31.73 31.47 31.73 30.67 31.73 793,541 31.279 0.00%
2005-06-30 0 22 1.200 1.190 1.200 34,903,030 31.73 31.47 31.73 30.94 32.52 1,097,860 31.792 0.84%
2005-05-31 0 20 1.190 1.190 1.200 29,917,823 31.47 31.47 31.73 30.14 32.00 961,791 31.106 1.71%
2005-04-29 0 20 1.170 1.160 1.170 41,467,004 30.94 30.67 30.94 30.14 32.79 1,315,162 31.530 -4.10%
2005-03-31 0 21 1.220 1.210 1.220 114,901,662 32.26 32.00 32.26 31.73 34.70 3,433,313 33.467 -4.15%
2005-02-28 0 17 1.290 1.290 1.300 74,254,819 33.66 33.66 33.92 31.83 34.96 2,193,515 33.852 3.20%
2005-01-31 0 21 1.250 1.240 1.250 76,706,391 32.61 32.35 32.61 31.05 35.48 2,363,795 32.451 -7.41%
2004-12-31 0 22 1.350 1.340 1.350 61,114,849 35.22 34.96 35.22 33.14 36.01 1,765,908 34.608 -2.17%
2004-11-30 0 22 1.380 1.370 1.380 227,141,256 36.01 35.75 36.01 31.86 37.57 6,500,024 34.945 12.14%
2004-10-29 0 19 1.310 1.310 1.320 123,845,713 32.11 32.11 32.35 30.15 33.09 3,906,716 31.701 4.80%
2004-09-30 0 21 1.250 1.250 1.260 111,200,677 30.64 30.64 30.88 28.68 32.60 3,614,356 30.766 7.76%
2004-08-31 0 22 1.160 1.150 1.170 33,467,208 28.43 28.19 28.68 26.47 29.41 1,198,477 27.925 0.87%
2004-07-30 0 21 1.150 1.140 1.150 44,555,720 28.19 27.94 28.19 27.21 30.64 1,538,962 28.952 -8.00%
2004-06-30 0 21 1.250 1.240 1.250 70,416,781 30.64 30.39 30.64 26.23 31.37 2,387,715 29.491 0.00%
2004-05-31 0 20 1.250 1.250 1.260 74,755,758 30.64 30.64 30.88 24.51 31.86 2,644,606 28.267 -3.85%
2004-04-30 0 19 1.300 1.290 1.300 58,362,000 31.86 31.62 31.86 31.37 37.99 1,658,341 35.193 -13.58%
2004-03-31 0 23 1.520 1.520 1.530 208,798,512 36.87 36.87 37.11 34.44 40.75 5,577,669 37.435 -8.43%
2004-02-27 1 20 1.660 1.650 1.660 850,088,791 40.27 40.02 40.27 38.08 44.39 20,582,744 41.301 1.22%
2004-01-30 0 19 1.640 1.640 1.650 519,854,024 39.78 39.78 40.02 38.25 42.45 13,024,074 39.915 3.37%
2003-12-31 2 21 1.650 1.640 1.650 495,284,682 38.48 38.25 38.48 36.15 41.05 13,055,094 37.938 -1.20%
2003-11-28 0 20 1.670 1.670 1.680 243,312,559 38.95 38.95 39.18 37.78 42.98 5,986,322 40.645 -4.27%
2003-10-31 0 22 1.770 1.760 1.770 438,811,813 40.68 40.45 40.68 37.01 43.67 10,969,543 40.003 2.91%
2003-09-30 0 21 1.720 1.710 1.720 411,639,480 39.54 39.31 39.54 34.48 40.23 10,737,353 38.337 10.26%
2003-08-29 0 21 1.560 1.550 1.560 193,535,508 35.86 35.63 35.86 32.41 36.09 5,648,082 34.266 3.31%
2003-07-31 0 22 1.510 1.510 1.520 295,169,196 34.71 34.71 34.94 28.04 36.09 9,137,788 32.302 23.77%
2003-06-30 0 20 1.220 1.220 1.230 197,688,178 28.04 28.04 28.27 26.20 30.80 6,785,415 29.134 -1.61%
2003-05-30 0 20 1.240 1.220 1.230 146,259,793 28.50 28.04 28.27 22.99 29.88 5,361,343 27.280 24.00%
2003-04-30 0 20 1.000 0.990 1.010 11,681,576 22.99 22.76 23.22 21.84 24.91 498,361 23.440 -3.34%
2003-03-31 0 21 1.050 1.050 1.060 51,589,556 23.78 23.78 24.01 23.10 27.18 2,026,084 25.463 -2.78%
2003-02-28 0 19 1.080 1.080 1.100 28,744,929 24.46 24.46 24.91 22.42 26.50 1,162,504 24.727 4.85%
2003-01-30 0 21 1.030 1.020 1.040 14,910,966 23.33 23.10 23.55 22.87 26.05 609,815 24.452 -0.96%
2002-12-31 0 20 1.040 1.030 1.050 13,647,431 23.55 23.33 23.78 23.10 26.67 549,422 24.840 -8.65%
2002-11-29 0 21 1.160 1.150 1.160 23,253,192 25.78 25.56 25.78 22.35 27.56 933,844 24.901 13.14%
2002-10-31 0 21 1.050 1.050 1.060 34,015,730 22.79 22.79 23.01 19.75 27.35 1,453,471 23.403 2.94%
2002-09-30 0 21 1.020 1.010 1.020 12,372,994 22.14 21.92 22.14 21.92 26.26 512,080 24.162 -16.39%
2002-08-30 0 22 1.220 1.220 1.250 31,137,141 26.48 26.48 27.13 22.79 29.52 1,189,716 26.172 -0.81%
2002-07-31 0 22 1.230 1.230 1.240 31,984,718 26.70 26.70 26.91 23.01 34.73 1,080,653 29.598 -12.77%
2002-06-28 0 20 1.410 1.410 1.420 39,566,055 30.60 30.60 30.82 29.52 41.67 1,159,178 34.133 -25.40%
2002-05-31 1 21 1.890 1.890 1.910 100,291,985 41.02 41.02 41.45 39.72 45.58 2,370,814 42.303 -1.82%
2002-04-30 0 20 0.077 0.076 0.077 152,308,694 41.78 41.24 41.78 38.19 44.49 3,700,183 41.162 6.40%
2002-03-28 0 20 0.073 0.073 0.074 97,909,217 39.27 39.27 39.80 35.50 44.11 2,435,065 40.208 8.96%
2002-02-28 0 17 0.067 0.066 0.067 92,682,809 36.04 35.50 36.04 33.35 44.11 2,483,247 37.323 -16.25%
2002-01-31 0 22 0.080 0.079 0.080 287,813,733 43.03 42.49 43.03 40.34 53.79 6,100,058 47.182 -1.23%
2001-12-31 0 19 0.081 0.080 0.081 239,029,401 43.57 43.03 43.57 42.49 61.26 4,386,104 54.497 -25.73%
2001-11-30 0 22 0.113 0.113 0.114 322,205,858 58.66 58.66 59.18 34.51 59.18 6,590,546 48.889 66.26%
2001-10-31 0 20 0.137 0.137 0.138 51,165,289 35.28 35.28 35.54 25.75 38.37 1,519,042 33.683 37.00%
2001-09-28 0 20 0.100 0.100 0.102 13,755,405 25.75 25.75 26.27 21.12 38.12 518,506 26.529 -32.89%
2001-08-31 0 23 0.149 0.149 0.150 10,877,259 38.37 38.37 38.63 37.86 47.13 259,695 41.885 -12.87%
2001-07-31 0 19 0.171 0.170 0.171 10,046,368 44.04 43.78 44.04 42.75 51.51 215,915 46.529 -14.50%
2001-06-29 0 20 0.200 0.199 0.200 55,465,436 51.51 51.25 51.51 50.48 59.23 1,014,372 54.680 -1.48%
2001-05-31 0 22 0.203 0.202 0.203 76,226,548 52.28 52.02 52.28 46.36 58.46 1,440,976 52.899 12.78%
2001-04-27 0 17 0.180 0.180 0.183 27,117,725 46.36 46.36 47.13 39.61 51.77 592,656 45.756 3.07%
2001-03-30 0 22 0.176 0.176 0.177 22,908,610 44.98 44.98 45.23 42.68 51.88 496,287 46.160 -13.30%
2001-02-28 0 20 0.203 0.202 0.205 21,624,621 51.88 51.62 52.39 51.62 55.71 408,428 52.946 -5.58%
2001-01-31 0 19 0.215 0.215 0.216 42,804,963 54.94 54.94 55.20 51.62 59.03 771,858 55.457 -3.15%
2000-12-29 0 19 0.222 0.222 0.223 105,153,892 56.73 56.73 56.99 50.60 67.97 1,713,744 61.359 -3.56%
2000-11-30 0 22 0.238 0.236 0.238 206,430,644 58.82 58.33 58.82 43.01 64.26 3,605,582 57.253 38.37%
2000-10-31 0 20 0.172 0.171 0.172 21,633,884 42.51 42.26 42.51 35.34 52.40 511,317 42.310 -19.25%
2000-09-29 0 20 0.213 0.212 0.214 41,799,346 52.65 52.40 52.89 43.50 70.44 753,801 55.451 -22.55%
2000-08-31 0 23 0.275 0.270 0.280 93,322,136 67.97 66.73 69.21 61.79 76.62 1,357,271 68.757 -1.79%
2000-07-31 0 21 0.280 0.275 0.280 101,633,720 69.21 67.97 69.21 65.50 86.51 1,317,210 77.158 -12.50%
2000-06-30 0 21 0.320 0.320 0.325 135,172,287 79.09 79.09 80.33 77.86 96.39 1,522,131 88.805 -8.57%
2000-05-31 0 21 0.350 0.350 0.355 177,640,122 86.51 86.51 87.74 81.56 106.3 1,896,438 93.670 -5.41%
2000-04-28 0 17 0.370 0.370 0.375 176,802,187 91.45 91.45 92.69 76.62 125.6 1,798,831 98.287 -25.33%
2000-03-31 0 23 0.500 0.500 0.510 580,016,222 122.5 122.5 124.9 115.1 147.0 4,426,380 131.04 -7.41%
2000-02-29 0 19 0.540 0.540 0.550 2,941,088,369 132.3 132.3 134.7 121.2 195.9 18,496,187 159.01 -3.57%
2000-01-31 0 21 0.560 0.550 0.560 1,191,559,332 137.2 134.7 137.2 107.8 151.9 9,217,044 129.28 1.82%
1999-12-30 0 21 0.550 0.550 0.560 931,818,376 134.7 134.7 137.2 107.8 149.4 7,409,047 125.77 21.27%
1999-11-30 0 22 0.455 0.450 0.455 426,378,415 111.1 109.9 111.1 108.6 131.8 3,579,347 119.12 0.00%
1999-10-29 0 19 0.455 0.455 0.460 453,854,959 111.1 111.1 112.3 100.1 136.7 3,718,468 122.05 -14.15%
1999-09-30 0 21 0.530 0.520 0.530 2,039,503,162 129.4 127.0 129.4 116.0 153.8 15,079,199 135.25 9.28%
1999-08-31 0 22 0.485 0.480 0.490 390,030,431 118.4 117.2 119.6 92.77 127.0 3,468,350 112.45 1.04%
1999-07-30 0 21 0.480 0.480 0.485 1,374,859,502 117.2 117.2 118.4 111.1 161.1 9,789,783 140.44 -9.43%
1999-06-30 0 21 0.530 0.530 0.540 1,807,911,471 129.4 129.4 131.8 122.1 144.0 13,454,826 134.37 6.00%
1999-05-31 0 21 0.500 0.500 0.510 4,146,371,801 122.1 122.1 124.5 78.12 173.3 31,931,753 129.85 56.25%
1999-04-30 0 19 0.320 0.315 0.320 1,393,834,764 78.12 76.90 78.12 34.18 83.01 24,948,360 55.869 126.95%
1999-03-31 0 23 0.142 0.142 0.143 200,051,926 34.42 34.42 34.66 26.42 39.03 5,853,931 34.174 27.93%
1999-02-26 0 17 0.111 0.111 0.112 14,004,647 26.91 26.91 27.15 24.48 27.63 540,779 25.897 -1.77%
1999-01-29 0 20 0.113 0.113 0.114 68,514,523 27.39 27.39 27.63 25.70 35.15 2,170,354 31.568 -11.72%
1998-12-31 0 22 0.128 0.128 0.129 57,665,356 31.03 31.03 31.27 28.81 34.33 1,830,254 31.507 -8.57%
1998-11-30 0 21 0.150 0.147 0.150 479,093,628 33.94 33.26 33.94 33.03 56.56 10,351,801 46.281 -14.29%
1998-10-30 0 18 0.175 0.174 0.175 150,435,687 39.59 39.37 39.59 21.49 40.27 4,953,883 30.367 53.51%
1998-09-30 0 22 0.114 0.114 0.115 69,523,857 25.79 25.79 26.02 18.78 33.26 2,509,344 27.706 28.09%
1998-08-31 0 20 0.089 0.087 0.089 9,721,848 20.14 19.68 20.14 18.33 44.34 349,856 27.788 -56.37%
1998-07-31 0 22 0.204 0.204 0.206 11,432,508 46.15 46.15 46.61 45.25 64.48 219,880 51.994 -23.02%
1998-06-30 0 22 0.265 0.260 0.265 20,753,437 59.96 58.82 59.96 46.83 72.40 339,734 61.087 -13.11%
1998-05-29 0 21 0.305 0.305 0.310 29,864,105 69.01 69.01 70.14 66.74 106.3 372,551 80.161 -32.22%
1998-04-30 0 19 0.450 0.450 0.465 58,674,126 101.8 101.8 105.2 96.16 129.0 512,311 114.53 -8.87%
1998-03-31 0 22 0.990 0.980 0.990 211,422,532 111.7 110.6 111.7 90.28 120.7 1,942,571 108.84 11.24%
1998-02-27 0 20 0.890 0.880 0.890 93,423,597 100.4 99.30 100.4 63.19 112.8 967,794 96.533 64.81%
1998-01-27 0 18 0.540 0.530 0.540 43,053,740 60.94 59.81 60.94 54.17 101.6 615,324 69.969 -34.94%
1997-12-31 0 21 0.830 0.820 0.830 60,210,671 93.66 92.53 93.66 90.28 121.6 556,692 108.16 -12.40%
1997-11-28 0 20 0.950 0.930 0.950 343,894,168 106.9 104.7 106.9 105.8 167.7 2,530,604 135.89 1.06%
1997-10-31 0 20 0.940 0.940 0.950 274,547,223 105.8 105.8 106.9 76.53 233.5 1,960,780 140.02 -52.04%
1997-09-30 0 21 1.960 1.950 1.970 1,390,131,747 220.6 219.5 221.7 139.6 289.8 5,873,347 236.68 -10.91%
1997-08-29 2 20 2.200 2.175 2.200 4,385,357,994 247.6 244.8 247.6 208.2 340.5 16,881,680 259.77 10.00%
1997-07-31 0 21 2.000 2.000 2.025 2,641,649,152 225.1 225.1 227.9 102.4 236.3 15,046,408 175.57 100.00%
1997-06-27 0 19 1.000 0.990 1.000 159,253,312 112.5 111.4 112.5 110.3 132.8 1,335,827 119.22 -14.53%
1997-05-30 0 22 1.170 1.170 1.190 398,229,819 131.7 131.7 133.9 127.2 149.7 2,897,707 137.43 1.74%
1997-04-30 0 22 1.150 1.140 1.150 180,059,302 129.4 128.3 129.4 124.6 140.2 1,373,009 131.14 -3.07%
1997-03-27 0 19 1.200 1.190 1.200 428,967,030 133.5 132.4 133.5 131.3 161.3 2,962,120 144.82 2.56%
1997-02-28 0 18 1.170 1.160 1.170 152,127,648 130.2 129.1 130.2 111.3 139.1 1,213,616 125.35 1.74%
1997-01-31 0 22 1.150 1.140 1.150 296,617,335 128.0 126.8 128.0 125.7 159.1 2,005,086 147.93 -11.90%
1996-12-31 0 20 1.470 1.460 1.480 685,115,842 145.2 144.3 146.2 111.6 164.0 5,087,595 134.66 20.55%
1996-11-29 0 21 1.360 1.360 1.370 808,821,810 120.5 120.5 121.4 81.50 156.8 6,666,222 121.33 33.33%
1996-10-31 0 22 1.020 1.010 1.020 156,499,800 90.36 89.48 90.36 85.05 94.79 1,717,055 91.144 4.08%
1996-09-30 0 21 0.980 0.970 0.980 229,267,628 86.82 85.93 86.82 81.50 96.56 2,564,412 89.404 5.38%
1996-08-30 0 21 0.930 0.930 0.940 100,985,367 82.39 82.39 83.28 77.07 86.82 1,222,723 82.591 4.49%
1996-07-31 0 23 0.890 0.880 0.890 83,159,299 78.85 77.96 78.85 76.19 85.05 1,033,295 80.480 -2.20%
1996-06-28 0 18 0.910 0.910 0.920 78,069,254 80.62 80.62 81.50 71.76 84.16 998,370 78.197 1.11%
1996-05-31 0 23 0.900 0.900 0.910 46,494,270 79.73 79.73 80.62 75.30 83.28 585,701 79.382 -1.10%
1996-04-30 0 19 0.910 0.900 0.910 64,096,669 80.62 79.73 80.62 78.64 84.16 786,833 81.462 0.29%
1996-03-29 0 21 0.920 0.920 0.930 198,659,359 80.39 80.39 81.26 65.53 88.25 2,493,489 79.671 -2.13%
1996-02-29 0 18 0.940 0.930 0.940 146,176,461 82.14 81.26 82.14 71.65 83.01 1,882,162 77.664 2.17%
1996-01-31 0 22 0.920 0.920 0.930 157,892,048 80.39 80.39 81.26 70.78 88.25 1,938,272 81.460 13.58%
1995-12-29 0 19 0.810 0.810 0.820 72,803,684 70.78 70.78 71.65 69.90 83.13 942,843 77.217 -6.16%
1995-11-30 0 21 0.880 0.880 0.890 147,515,303 75.42 75.42 76.28 63.42 86.56 1,909,292 77.262 -11.11%
1995-10-31 0 22 0.990 0.990 1.000 423,879,451 84.85 84.85 85.71 61.71 96.85 5,204,606 81.443 37.50%
1995-09-29 0 21 0.720 0.720 0.730 54,692,535 61.71 61.71 62.57 60.85 65.14 864,263 63.282 -2.70%
1995-08-31 0 22 0.740 0.720 0.740 84,681,831 63.42 61.71 63.42 55.71 65.99 1,357,976 62.359 1.37%
1995-07-31 0 21 0.730 0.720 0.730 234,468,110 62.57 61.71 62.57 58.28 66.85 3,735,339 62.770 4.29%
1995-06-30 0 20 0.700 0.700 0.710 139,429,191 59.99 59.99 60.85 53.99 61.71 2,434,089 57.282 7.69%
1995-05-31 0 23 0.650 0.650 0.660 169,893,531 55.71 55.71 56.57 47.14 59.99 3,100,591 54.794 10.17%
1995-04-28 0 17 0.590 0.590 0.600 339,465,680 50.57 50.57 51.42 45.38 67.23 6,432,987 52.770 -24.79%
1995-03-31 0 23 0.800 0.790 0.800 309,449,051 67.23 66.39 67.23 65.55 117.7 4,159,787 74.391 -43.26%
1995-02-28 0 18 1.410 1.410 1.420 67,500,278 118.5 118.5 119.3 115.1 147.9 537,420 125.60 -2.08%
1995-01-30 0 20 1.440 1.390 1.440 67,425,767 121.0 116.8 121.0 93.29 135.3 617,625 109.17 -10.56%
1994-12-30 0 20 1.610 1.630 1.640 71,680,805 135.3 137.0 137.8 132.8 176.5 449,921 159.32 -23.33%
1994-11-30 0 22 2.100 2.075 2.100 128,113,816 176.5 174.4 176.5 164.7 224.8 638,647 200.60 -16.00%
1994-10-31 0 20 2.500 2.475 2.500 200,191,146 210.1 208.0 210.1 162.6 224.8 1,023,997 195.50 15.14%
1994-09-30 0 21 2.200 2.190 2.200 206,795,576 182.5 181.7 182.5 180.8 247.2 946,843 218.41 -21.99%
1994-08-31 0 22 2.820 2.810 2.820 137,937,527 233.9 233.1 233.9 233.9 258.8 562,722 245.13 0.36%
1994-07-29 0 21 2.810 2.810 2.820 125,546,672 233.1 233.1 233.9 206.5 242.2 565,051 222.19 2.18%
1994-06-30 0 20 2.750 2.750 2.775 95,321,817 228.1 228.1 230.2 226.0 253.0 400,622 237.93 -9.09%
1994-05-31 0 22 3.025 3.000 3.050 229,512,681 250.9 248.8 253.0 215.7 273.7 937,553 244.80 5.22%
1994-04-29 0 18 2.875 2.850 2.875 194,591,045 238.5 236.4 238.5 210.1 275.8 787,861 246.99 14.65%
1994-03-31 0 23 2.525 2.525 2.550 272,759,700 208.0 208.0 210.1 205.9 296.6 1,083,972 251.63 -26.28%
1994-02-28 0 18 3.425 3.375 3.400 266,082,928 282.2 278.0 280.1 278.0 360.4 831,314 320.08 -19.41%
1994-01-31 0 21 4.250 4.225 4.275 357,405,600 350.1 348.1 352.2 337.8 420.1 936,640 381.58

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top