Han Tang International Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01187 | 1999-06-08 | 2014-03-31 | 2018-10-22 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018-10-19 | 13 | 13 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-28 | 19 | 19 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-31 | 23 | 23 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-31 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-29 | 20 | 20 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-31 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-30 | 19 | 19 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-29 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2018-02-28 | 18 | 18 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-31 | 22 | 22 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2017-12-29 | 19 | 19 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-30 | 22 | 22 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-31 | 20 | 20 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-29 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 22 | 22 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-30 | 22 | 22 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-31 | 20 | 20 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-28 | 17 | 17 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-31 | 23 | 23 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-28 | 20 | 20 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-27 | 19 | 19 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-30 | 20 | 20 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-30 | 22 | 22 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-31 | 19 | 19 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-30 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-31 | 22 | 22 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-29 | 20 | 20 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2016-06-30 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2016-05-31 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-29 | 20 | 20 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2016-03-31 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2016-02-29 | 18 | 18 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-29 | 20 | 20 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-31 | 22 | 22 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2015-11-30 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-30 | 20 | 20 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2015-09-30 | 20 | 20 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2015-08-31 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2015-07-31 | 22 | 22 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2015-06-30 | 22 | 22 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2015-05-29 | 19 | 19 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2015-04-30 | 19 | 19 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2015-03-31 | 22 | 22 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2015-02-27 | 18 | 18 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2015-01-30 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2014-12-31 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2014-11-28 | 20 | 20 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2014-10-31 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2014-09-30 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2014-08-29 | 21 | 21 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2014-07-31 | 22 | 22 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2014-06-30 | 20 | 20 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2014-05-30 | 20 | 20 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2014-04-30 | 20 | 20 | - | - | - | 0 | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 2014-03-31 | 0 | 21 | 2.610 | 2.600 | 2.610 | 4,524,420 | 2.610 | 2.600 | 2.610 | 2.500 | 3.500 | 1,554,000 | 2.9115 | -3.33% |
| 2014-02-28 | 0 | 19 | 2.700 | 2.280 | 2.700 | 21,600 | 2.700 | 2.280 | 2.700 | 2.700 | 2.700 | 8,000 | 2.7000 | 0.00% |
| 2014-01-30 | 0 | 21 | 2.700 | 2.150 | 2.950 | 535,820 | 2.700 | 2.150 | 2.950 | 2.700 | 2.830 | 192,000 | 2.7907 | -3.57% |
| 2013-12-31 | 1 | 20 | 2.800 | 2.800 | 3.000 | 193,620 | 2.800 | 2.800 | 3.000 | 2.700 | 2.800 | 70,000 | 2.7660 | -6.04% |
| 2013-11-29 | 0 | 21 | 2.980 | 2.680 | 3.080 | 1,340,065 | 2.980 | 2.680 | 3.080 | 2.650 | 3.050 | 491,184 | 2.7282 | 4.56% |
| 2013-10-31 | 0 | 21 | 2.850 | 2.680 | 3.100 | 4,374,600 | 2.850 | 2.680 | 3.100 | 2.450 | 2.850 | 1,650,000 | 2.6513 | 9.62% |
| 2013-09-30 | 0 | 20 | 2.600 | 2.400 | 2.600 | 1,402,120 | 2.600 | 2.400 | 2.600 | 2.500 | 2.620 | 540,000 | 2.5965 | 2.36% |
| 2013-08-30 | 0 | 21 | 2.540 | 2.540 | 2.580 | 909,620 | 2.540 | 2.540 | 2.580 | 2.050 | 2.640 | 354,000 | 2.5695 | -5.93% |
| 2013-07-31 | 0 | 22 | 2.700 | 2.190 | 2.700 | 165,320 | 2.700 | 2.190 | 2.700 | 2.520 | 2.850 | 60,000 | 2.7553 | -5.26% |
| 2013-06-28 | 0 | 19 | 2.850 | 2.750 | 2.900 | 365,000 | 2.850 | 2.750 | 2.900 | 2.510 | 3.230 | 126,000 | 2.8968 | 7.14% |
| 2013-05-31 | 0 | 21 | 2.660 | 2.560 | 3.200 | 324,400 | 2.660 | 2.560 | 3.200 | 2.440 | 3.000 | 110,000 | 2.9491 | -9.83% |
| 2013-04-30 | 0 | 20 | 2.950 | 2.800 | 3.100 | 158,700 | 2.950 | 2.800 | 3.100 | 2.800 | 3.100 | 54,000 | 2.9389 | 1.37% |
| 2013-03-28 | 0 | 20 | 2.910 | 2.550 | 3.100 | 762,420 | 2.910 | 2.550 | 3.100 | 2.910 | 2.910 | 262,000 | 2.9100 | 0.00% |
| 2013-02-28 | 0 | 17 | 2.910 | 2.540 | 2.910 | 125,096 | 2.910 | 2.540 | 2.910 | 2.650 | 3.000 | 43,350 | 2.8857 | -3.00% |
| 2013-01-31 | 0 | 22 | 3.000 | 2.740 | 3.100 | 2,846,682 | 3.000 | 2.740 | 3.100 | 3.000 | 3.450 | 852,970 | 3.3374 | -13.04% |
| 2012-12-31 | 0 | 19 | 3.450 | 3.420 | 3.550 | 1,536,980 | 3.450 | 3.420 | 3.550 | 3.450 | 3.640 | 430,000 | 3.5744 | -1.43% |
| 2012-11-30 | 0 | 22 | 3.500 | 3.430 | 3.500 | 8,012,900 | 3.500 | 3.430 | 3.500 | 2.160 | 3.700 | 2,488,000 | 3.2206 | 48.94% |
| 2012-10-31 | 0 | 20 | 2.350 | 2.200 | 2.550 | 3,280,960 | 2.350 | 2.200 | 2.550 | 2.100 | 2.900 | 1,266,000 | 2.5916 | 11.90% |
| 2012-09-28 | 0 | 20 | 2.100 | 2.000 | 2.180 | 1,127,140 | 2.100 | 2.000 | 2.180 | 1.780 | 2.550 | 504,000 | 2.2364 | 17.98% |
| 2012-08-31 | 0 | 23 | 1.780 | 1.530 | 1.900 | 676,880 | 1.780 | 1.530 | 1.900 | 1.650 | 1.850 | 416,000 | 1.6271 | 0.00% |
| 2012-07-31 | 0 | 21 | 1.780 | 1.670 | 2.140 | 0 | 1.780 | 1.670 | 2.140 | - | - | 0 | - | 0.00% |
| 2012-06-29 | 0 | 21 | 1.780 | 1.650 | 2.140 | 185,120 | 1.780 | 1.650 | 2.140 | 1.660 | 1.900 | 104,000 | 1.7800 | 1.14% |
| 2012-05-31 | 0 | 22 | 1.760 | 1.670 | 1.820 | 893,340 | 1.760 | 1.670 | 1.820 | 1.600 | 1.890 | 488,000 | 1.8306 | 1.73% |
| 2012-04-30 | 0 | 18 | 1.730 | 1.730 | 1.800 | 87,900 | 1.730 | 1.730 | 1.800 | 1.730 | 1.800 | 50,000 | 1.7580 | -4.95% |
| 2012-03-30 | 0 | 22 | 1.820 | 1.700 | 1.950 | 352,000 | 1.820 | 1.700 | 1.950 | 1.820 | 1.980 | 186,000 | 1.8925 | -7.61% |
| 2012-02-29 | 0 | 21 | 1.970 | 1.950 | 2.100 | 677,780 | 1.970 | 1.950 | 2.100 | 1.920 | 2.100 | 342,000 | 1.9818 | 2.60% |
| 2012-01-31 | 0 | 18 | 1.920 | 1.820 | 1.990 | 194,960 | 1.920 | 1.820 | 1.990 | 1.800 | 1.990 | 104,000 | 1.8746 | 0.00% |
| 2011-12-30 | 0 | 20 | 1.920 | 1.900 | 1.920 | 377,020 | 1.920 | 1.900 | 1.920 | 1.920 | 2.200 | 180,000 | 2.0946 | -4.00% |
| 2011-11-30 | 0 | 22 | 2.000 | 1.950 | 2.050 | 1,819,070 | 2.000 | 1.950 | 2.050 | 1.870 | 3.450 | 713,000 | 2.5513 | -44.44% |
| 2011-10-31 | 0 | 20 | 3.600 | 3.410 | 3.600 | 748,380 | 3.600 | 3.410 | 3.600 | 2.750 | 3.600 | 240,000 | 3.1183 | 20.00% |
| 2011-09-30 | 0 | 20 | 3.000 | 2.800 | 3.210 | 2,015,800 | 3.000 | 2.800 | 3.210 | 2.830 | 3.900 | 588,000 | 3.4282 | -13.79% |
| 2011-08-31 | 0 | 23 | 3.480 | 3.430 | 3.650 | 5,977,670 | 3.480 | 3.430 | 3.650 | 2.800 | 4.000 | 1,817,000 | 3.2899 | 16.00% |
| 2011-07-29 | 2 | 20 | 3.000 | 2.850 | 3.000 | 16,185,960 | 3.000 | 2.850 | 3.000 | 1.920 | 3.500 | 5,576,000 | 2.9028 | 57.89% |
| 2011-06-30 | 0 | 21 | 1.900 | 1.700 | 1.900 | 430,520 | 1.900 | 1.700 | 1.900 | 1.280 | 1.960 | 240,000 | 1.7938 | -3.06% |
| 2011-05-31 | 0 | 20 | 1.960 | - | 1.980 | 634,120 | 1.960 | - | 1.980 | 1.850 | 2.100 | 322,000 | 1.9693 | 8.89% |
| 2011-04-29 | 0 | 18 | 1.800 | 1.620 | 2.000 | 289,760 | 1.800 | 1.620 | 2.000 | 1.650 | 1.900 | 164,000 | 1.7668 | 1.12% |
| 2011-03-31 | 0 | 23 | 1.780 | 1.780 | 1.970 | 855,440 | 1.780 | 1.780 | 1.970 | 1.600 | 1.930 | 478,000 | 1.7896 | -1.11% |
| 2011-02-28 | 0 | 18 | 1.800 | 1.600 | 1.990 | 273,790 | 1.800 | 1.600 | 1.990 | 1.800 | 1.850 | 150,700 | 1.8168 | -7.69% |
| 2011-01-31 | 0 | 21 | 1.950 | 1.750 | 1.950 | 1,211,358 | 1.950 | 1.750 | 1.950 | 1.630 | 2.000 | 641,800 | 1.8874 | 5.41% |
| 2010-12-31 | 0 | 22 | 1.850 | - | 1.850 | 444,900 | 1.850 | - | 1.850 | 1.660 | 1.890 | 242,000 | 1.8384 | 2.78% |
| 2010-11-30 | 0 | 22 | 1.800 | 1.780 | 1.870 | 2,232,120 | 1.800 | 1.780 | 1.870 | 1.770 | 1.970 | 1,192,000 | 1.8726 | 0.00% |
| 2010-10-29 | 0 | 20 | 1.800 | 1.800 | 1.860 | 3,884,700 | 1.800 | 1.800 | 1.860 | 1.760 | 2.300 | 2,000,000 | 1.9424 | -9.09% |
| 2010-09-30 | 0 | 21 | 1.980 | 1.900 | 1.990 | 14,482,935 | 1.980 | 1.900 | 1.990 | 1.100 | 3.300 | 6,758,808 | 2.1428 | 65.00% |
| 2010-08-31 | 0 | 22 | 1.200 | 1.100 | 1.250 | 446,932 | 1.200 | 1.100 | 1.250 | 1.200 | 1.450 | 349,200 | 1.2799 | -17.81% |
| 2010-07-30 | 0 | 21 | 1.460 | 1.140 | 1.550 | 32,120 | 1.460 | 1.140 | 1.550 | 1.460 | 1.460 | 22,000 | 1.4600 | 8.15% |
| 2010-06-30 | 0 | 21 | 1.350 | 1.250 | 1.490 | 103,120 | 1.350 | 1.250 | 1.490 | 1.280 | 1.620 | 78,000 | 1.3221 | -11.18% |
| 2010-05-31 | 0 | 20 | 1.520 | 1.390 | 1.540 | 582,960 | 1.520 | 1.390 | 1.540 | 1.390 | 1.700 | 396,000 | 1.4721 | -19.15% |
| 2010-04-30 | 0 | 19 | 1.880 | 1.650 | 1.880 | 1,004,260 | 1.880 | 1.650 | 1.880 | 1.700 | 1.950 | 544,000 | 1.8461 | -2.08% |
| 2010-03-31 | 0 | 23 | 1.920 | 1.330 | 1.920 | 914,380 | 1.920 | 1.330 | 1.920 | 1.700 | 2.060 | 482,000 | 1.8971 | 5.49% |
| 2010-02-26 | 0 | 18 | 1.820 | 1.360 | 1.820 | 3,720 | 1.820 | 1.360 | 1.820 | - | - | 2,000 | 1.8600 | -1.62% |
| 2010-01-29 | 0 | 20 | 1.850 | 1.600 | 1.850 | 1,026,040 | 1.850 | 1.600 | 1.850 | 1.730 | 1.920 | 574,000 | 1.7875 | 4.52% |
| 2009-12-31 | 0 | 22 | 1.770 | - | 1.790 | 25,100 | 1.770 | - | 1.790 | 1.790 | 1.800 | 14,000 | 1.7929 | -1.67% |
| 2009-11-30 | 0 | 21 | 1.800 | 1.000 | 1.800 | 1,128,748 | 1.800 | 1.000 | 1.800 | 1.380 | 1.820 | 699,200 | 1.6143 | 28.57% |
| 2009-10-30 | 0 | 20 | 1.400 | 1.110 | 1.440 | 347,380 | 1.400 | 1.110 | 1.440 | 1.000 | 1.450 | 286,000 | 1.2146 | 40.00% |
| 2009-09-30 | 0 | 22 | 1.000 | 1.000 | 1.150 | 1,018,220 | 1.000 | 1.000 | 1.150 | 1.000 | 1.420 | 840,000 | 1.2122 | -9.09% |
| 2009-08-31 | 0 | 21 | 1.100 | 0.560 | 1.200 | 96,800 | 1.100 | 0.560 | 1.200 | 0.990 | 1.100 | 110,000 | 0.8800 | 10.00% |
| 2009-07-31 | 0 | 22 | 1.000 | 0.330 | - | 26,000 | 1.000 | 0.330 | - | 1.000 | 1.000 | 26,000 | 1.0000 | 7.53% |
| 2009-06-30 | 0 | 22 | 0.930 | 0.380 | 1.000 | 18,060 | 0.930 | 0.380 | 1.000 | 0.970 | 1.030 | 18,000 | 1.0033 | -9.71% |
| 2009-05-29 | 0 | 19 | 1.030 | 0.980 | 1.030 | 137,560 | 1.030 | 0.980 | 1.030 | 0.700 | 1.050 | 170,000 | 0.8092 | 47.14% |
| 2009-04-30 | 0 | 20 | 0.700 | 0.455 | 0.700 | 32,100 | 0.700 | 0.455 | 0.700 | 0.700 | 0.700 | 42,000 | 0.7643 | 2.94% |
| 2009-03-31 | 0 | 22 | 0.680 | 0.520 | 0.700 | 21,540 | 0.680 | 0.520 | 0.700 | 0.700 | 0.700 | 31,350 | 0.6871 | -2.86% |
| 2009-02-27 | 0 | 20 | 0.700 | 0.500 | 0.700 | 0 | 0.700 | 0.500 | 0.700 | - | - | 0 | - | -9.09% |
| 2009-01-30 | 0 | 18 | 0.770 | 0.420 | 0.930 | 0 | 0.770 | 0.420 | 0.930 | - | - | 0 | - | 0.00% |
| 2008-12-31 | 0 | 21 | 0.770 | 0.385 | 0.810 | 41,200 | 0.770 | 0.385 | 0.810 | 0.310 | 0.550 | 80,000 | 0.5150 | 92.50% |
| 2008-11-28 | 0 | 20 | 0.400 | 0.305 | 0.400 | 114,140 | 0.400 | 0.305 | 0.400 | 0.390 | 0.520 | 230,000 | 0.4963 | -50.00% |
| 2008-10-31 | 0 | 21 | 0.800 | 0.241 | 0.800 | 0 | 0.800 | 0.241 | 0.800 | - | - | 0 | - | -15.79% |
| 2008-09-30 | 0 | 21 | 0.950 | 0.395 | 0.950 | 19,500 | 0.950 | 0.395 | 0.950 | 0.950 | 1.000 | 20,000 | 0.9750 | -20.83% |
| 2008-08-29 | 0 | 19 | 1.200 | 1.000 | 1.600 | 149,000 | 1.200 | 1.000 | 1.600 | 1.200 | 1.250 | 124,000 | 1.2016 | 0.00% |
| 2008-07-31 | 0 | 22 | 1.200 | 1.200 | 1.400 | 60,000 | 1.200 | 1.200 | 1.400 | 1.200 | 1.200 | 50,000 | 1.2000 | -0.83% |
| 2008-06-30 | 0 | 20 | 1.210 | 1.200 | 1.400 | 137,100 | 1.210 | 1.200 | 1.400 | 1.200 | 1.500 | 102,000 | 1.3441 | -18.79% |
| 2008-05-30 | 0 | 20 | 1.490 | - | 1.490 | 64,100 | 1.490 | - | 1.490 | 1.250 | 1.780 | 42,000 | 1.5262 | 29.57% |
| 2008-04-30 | 0 | 21 | 1.150 | 1.150 | 1.300 | 764,118 | 1.150 | 1.150 | 1.300 | 1.030 | 1.600 | 613,216 | 1.2461 | -30.30% |
| 2008-03-31 | 0 | 19 | 1.650 | 1.140 | 1.690 | 6,600 | 1.650 | 1.140 | 1.690 | - | - | 4,000 | 1.6500 | -5.71% |
| 2008-02-29 | 0 | 19 | 1.750 | 1.410 | 1.750 | 70,913 | 1.750 | 1.410 | 1.750 | 1.780 | 1.780 | 39,870 | 1.7786 | -2.78% |
| 2008-01-31 | 0 | 22 | 1.800 | 0.800 | 1.800 | 124,520 | 1.800 | 0.800 | 1.800 | 1.100 | 2.000 | 78,000 | 1.5964 | -8.16% |
| 2007-12-31 | 0 | 19 | 1.960 | - | 1.960 | 148,320 | 1.960 | - | 1.960 | 1.500 | 1.970 | 88,000 | 1.6855 | 0.51% |
| 2007-11-30 | 0 | 22 | 1.950 | 0.830 | 1.950 | 698,080 | 1.950 | 0.830 | 1.950 | 1.500 | 1.990 | 396,500 | 1.7606 | 8.33% |
| 2007-10-31 | 0 | 21 | 1.800 | 1.760 | 1.800 | 1,156,580 | 1.800 | 1.760 | 1.800 | 1.740 | 2.090 | 602,000 | 1.9212 | -10.00% |
| 2007-09-28 | 0 | 19 | 2.000 | 2.000 | 2.100 | 1,708,432 | 2.000 | 2.000 | 2.100 | 1.830 | 2.350 | 815,280 | 2.0955 | -13.04% |
| 2007-08-31 | 0 | 23 | 2.300 | 2.250 | 2.300 | 9,311,560 | 2.300 | 2.250 | 2.300 | 1.500 | 3.000 | 3,824,000 | 2.4350 | -0.86% |
| 2007-07-31 | 0 | 21 | 2.320 | 2.310 | 2.320 | 13,569,120 | 2.320 | 2.310 | 2.320 | 1.380 | 3.200 | 5,370,000 | 2.5268 | 10.48% |
| 2007-06-29 | 0 | 20 | 2.100 | - | 2.200 | 2,496,880 | 2.100 | - | 2.200 | 2.100 | 2.800 | 1,032,000 | 2.4195 | -22.22% |
| 2007-05-31 | 0 | 21 | 2.700 | 2.700 | 2.800 | 9,898,920 | 2.700 | 2.700 | 2.800 | 0.990 | 4.600 | 3,131,700 | 3.1609 | 126.89% |
| 2007-04-30 | 0 | 18 | 1.190 | - | 1.300 | 27,140 | 1.190 | - | 1.300 | 1.190 | 1.350 | 22,000 | 1.2336 | -11.85% |
| 2007-03-30 | 0 | 22 | 1.350 | - | - | 826 | 1.350 | - | - | - | - | 590 | 1.4000 | -3.57% |
| 2007-02-28 | 0 | 18 | 1.400 | 1.400 | - | 313,720 | 1.400 | 1.400 | - | 1.400 | 1.870 | 214,000 | 1.4660 | 154.55% |
| 2007-01-31 | 0 | 22 | 0.550 | 0.550 | - | 16,500 | 0.550 | 0.550 | - | 0.550 | 0.550 | 30,000 | 0.5500 | -15.38% |
| 2006-12-29 | 0 | 19 | 0.650 | - | - | 90,080 | 0.650 | - | - | 0.600 | 0.700 | 146,000 | 0.6170 | 18.18% |
| 2006-11-30 | 0 | 22 | 0.550 | 0.450 | - | 67,000 | 0.550 | 0.450 | - | 0.550 | 0.600 | 120,000 | 0.5583 | 10.00% |
| 2006-10-31 | 0 | 20 | 0.500 | - | - | 1,000 | 0.500 | - | - | 0.500 | 0.500 | 2,000 | 0.5000 | 11.11% |
| 2006-09-29 | 0 | 21 | 0.450 | 0.450 | 0.600 | 96,000 | 0.450 | 0.450 | 0.600 | 0.450 | 0.600 | 192,000 | 0.5000 | -18.18% |
| 2006-08-31 | 0 | 23 | 0.550 | - | - | 0 | 0.550 | - | - | - | - | 0 | - | 0.00% |
| 2006-07-31 | 0 | 21 | 0.550 | - | - | 0 | 0.550 | - | - | - | - | 0 | - | 0.00% |
| 2006-06-30 | 0 | 22 | 0.550 | 0.550 | - | 27,500 | 0.550 | 0.550 | - | 0.550 | 0.550 | 50,000 | 0.5500 | 0.00% |
| 2006-05-30 | 0 | 20 | 0.550 | 0.550 | - | 8,200 | 0.550 | 0.550 | - | 0.550 | 0.550 | 15,000 | 0.5467 | 0.00% |
| 2006-04-28 | 0 | 17 | 0.550 | - | - | 0 | 0.550 | - | - | - | - | 0 | - | 5.77% |
| 2006-03-31 | 0 | 23 | 0.520 | - | - | 0 | 0.520 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-28 | 0 | 20 | 0.520 | - | - | 15,600 | 0.520 | - | - | 0.520 | 0.520 | 30,000 | 0.5200 | 4.00% |
| 2006-01-27 | 0 | 19 | 0.500 | - | 0.600 | 0 | 0.500 | - | 0.600 | - | - | 0 | - | 0.00% |
| 2005-12-30 | 0 | 20 | 0.500 | - | 0.600 | 2,567,688 | 0.500 | - | 0.600 | - | - | 5,135,376 | 0.5000 | 0.00% |
| 2005-11-30 | 0 | 22 | 0.500 | - | 0.600 | 50,000 | 0.500 | - | 0.600 | 0.500 | 0.500 | 100,000 | 0.5000 | 0.00% |
| 2005-10-31 | 0 | 20 | 0.500 | - | 0.600 | 0 | 0.500 | - | 0.600 | - | - | 0 | - | 0.00% |
| 2005-09-30 | 0 | 21 | 0.500 | 0.450 | 0.580 | 0 | 0.500 | 0.450 | 0.580 | - | - | 0 | - | 0.00% |
| 2005-08-31 | 0 | 23 | 0.500 | - | 0.580 | 18,000 | 0.500 | - | 0.580 | 0.400 | 0.500 | 40,000 | 0.4500 | 11.11% |
| 2005-07-29 | 0 | 20 | 0.450 | - | - | 0 | 0.450 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-30 | 0 | 22 | 0.450 | 0.400 | - | 12,130 | 0.450 | 0.400 | - | 0.450 | 0.450 | 27,000 | 0.4493 | -6.25% |
| 2005-05-31 | 0 | 20 | 0.480 | - | - | 6,720 | 0.480 | - | - | 0.480 | 0.480 | 14,000 | 0.4800 | -12.73% |
| 2005-04-29 | 0 | 20 | 0.550 | - | 0.550 | 0 | 0.550 | - | 0.550 | - | - | 0 | - | 5.77% |
| 2005-03-31 | 0 | 21 | 0.520 | 0.520 | 0.800 | 58,870 | 0.520 | 0.520 | 0.800 | 0.500 | 0.740 | 103,600 | 0.5682 | -23.53% |
| 2005-02-28 | 0 | 17 | 0.680 | - | 0.680 | 9,460 | 0.680 | - | 0.680 | 0.480 | 0.680 | 16,000 | 0.5913 | 70.00% |
| 2005-01-31 | 0 | 21 | 0.400 | - | - | 0 | 0.400 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-31 | 0 | 22 | 0.400 | 0.380 | - | 8,660 | 0.400 | 0.380 | - | 0.300 | 0.400 | 24,000 | 0.3608 | -32.20% |
| 2004-11-30 | 0 | 22 | 0.590 | - | 0.590 | 12,000 | 0.590 | - | 0.590 | 0.600 | 0.600 | 20,000 | 0.6000 | 18.00% |
| 2004-10-29 | 0 | 19 | 0.500 | - | - | 10,000 | 0.500 | - | - | 0.500 | 0.500 | 20,000 | 0.5000 | 1.01% |
| 2004-09-30 | 0 | 21 | 0.495 | 0.460 | 0.880 | 133,060 | 0.495 | 0.460 | 0.880 | 0.495 | 0.590 | 228,000 | 0.5836 | -14.66% |
| 2004-08-31 | 0 | 22 | 0.580 | - | 0.590 | 29,500 | 0.580 | - | 0.590 | 0.590 | 0.590 | 50,000 | 0.5900 | -1.69% |
| 2004-07-30 | 0 | 21 | 0.590 | - | 0.590 | 0 | 0.590 | - | 0.590 | - | - | 0 | - | -9.23% |
| 2004-06-30 | 0 | 21 | 0.650 | - | 0.650 | 0 | 0.650 | - | 0.650 | - | - | 0 | - | -1.52% |
| 2004-05-31 | 0 | 20 | 0.660 | - | 0.670 | 0 | 0.660 | - | 0.670 | - | - | 0 | - | 0.00% |
| 2004-04-30 | 0 | 19 | 0.660 | - | 0.670 | 13,200 | 0.660 | - | 0.670 | 0.660 | 0.660 | 20,000 | 0.6600 | 0.00% |
| 2004-03-31 | 0 | 23 | 0.660 | - | 0.660 | 7 | 0.660 | - | 0.660 | - | - | 10 | 0.7000 | -2.94% |
| 2004-02-27 | 0 | 20 | 0.680 | 0.580 | 0.700 | 95,440 | 0.680 | 0.580 | 0.700 | 0.600 | 0.680 | 150,000 | 0.6363 | 13.33% |
| 2004-01-30 | 0 | 19 | 0.600 | 0.500 | 0.700 | 13,400 | 0.600 | 0.500 | 0.700 | 0.600 | 0.700 | 22,000 | 0.6091 | 11.11% |
| 2003-12-31 | 0 | 21 | 0.540 | 0.475 | 0.640 | 3,120 | 0.540 | 0.475 | 0.640 | 0.520 | 0.520 | 6,000 | 0.5200 | -1.82% |
| 2003-11-28 | 0 | 20 | 0.550 | 0.530 | 0.650 | 33,380 | 0.550 | 0.530 | 0.650 | 0.490 | 0.550 | 62,000 | 0.5384 | 17.02% |
| 2003-10-31 | 0 | 22 | 0.470 | 0.470 | 0.550 | 59,250 | 0.470 | 0.470 | 0.550 | 0.450 | 0.550 | 121,000 | 0.4897 | -22.95% |
| 2003-09-30 | 0 | 21 | 0.610 | - | 0.610 | 15,300 | 0.610 | - | 0.610 | - | - | 30,000 | 0.5100 | 0.00% |
| 2003-08-29 | 0 | 21 | 0.610 | - | 0.620 | 93,740 | 0.610 | - | 0.620 | 0.610 | 0.620 | 152,000 | 0.6167 | -6.15% |
| 2003-07-31 | 0 | 22 | 0.650 | 0.610 | 0.650 | 6,500 | 0.650 | 0.610 | 0.650 | 0.650 | 0.650 | 10,000 | 0.6500 | -7.14% |
| 2003-06-30 | 0 | 20 | 0.700 | - | 0.750 | 0 | 0.700 | - | 0.750 | - | - | 0 | - | 0.00% |
| 2003-05-30 | 0 | 20 | 0.700 | - | 0.700 | 49,700 | 0.700 | - | 0.700 | 0.700 | 0.720 | 70,000 | 0.7100 | -5.41% |
| 2003-04-30 | 0 | 20 | 0.740 | - | - | 0 | 0.740 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 21 | 0.740 | - | - | 0 | 0.740 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 19 | 0.740 | - | - | 0 | 0.740 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 21 | 0.740 | - | - | 3,352,342 | 0.740 | - | - | - | - | 4,410,976 | 0.7600 | -2.63% |
| 2002-12-31 | 0 | 20 | 0.760 | - | - | 0 | 0.760 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 21 | 0.760 | - | - | 0 | 0.760 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 21 | 0.760 | - | - | 0 | 0.760 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 21 | 0.760 | - | - | 0 | 0.760 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-30 | 0 | 22 | 0.760 | - | - | 0 | 0.760 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-31 | 0 | 22 | 0.760 | - | - | 0 | 0.760 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 20 | 0.760 | - | - | 0 | 0.760 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-31 | 0 | 21 | 0.760 | - | 0.760 | 22,000 | 0.760 | - | 0.760 | 0.710 | 0.780 | 30,000 | 0.7333 | 13.43% |
| 2002-04-30 | 0 | 20 | 0.670 | 0.630 | - | 0 | 0.670 | 0.630 | - | - | - | 0 | - | 6.35% |
| 2002-03-28 | 0 | 20 | 0.630 | - | - | 0 | 0.630 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-28 | 0 | 17 | 0.630 | - | - | 0 | 0.630 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-31 | 0 | 22 | 0.630 | - | - | 0 | 0.630 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-31 | 0 | 19 | 0.630 | - | - | 0 | 0.630 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-30 | 0 | 22 | 0.630 | - | - | 0 | 0.630 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-31 | 0 | 20 | 0.630 | - | 0.630 | 0 | 0.630 | - | 0.630 | - | - | 0 | - | 0.00% |
| 2001-09-28 | 0 | 20 | 0.630 | - | - | 0 | 0.630 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-31 | 0 | 23 | 0.630 | - | - | 0 | 0.630 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-31 | 0 | 19 | 0.630 | - | - | 0 | 0.630 | - | - | - | - | 0 | - | -24.10% |
| 2001-06-29 | 0 | 20 | 0.830 | - | - | 107,000 | 0.830 | - | - | 0.800 | 0.850 | 130,000 | 0.8231 | -2.35% |
| 2001-05-31 | 0 | 22 | 0.850 | - | 0.870 | 112,700 | 0.850 | - | 0.870 | 0.800 | 0.850 | 134,000 | 0.8410 | -15.00% |
| 2001-04-27 | 0 | 17 | 1.000 | - | - | 0 | 1.000 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-30 | 1 | 22 | 1.000 | - | - | 0 | 1.000 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-28 | 0 | 20 | 1.000 | - | 1.000 | 15,680 | 1.000 | - | 1.000 | 0.940 | 1.000 | 16,000 | 0.9800 | 11.11% |
| 2001-01-31 | 0 | 19 | 0.900 | - | - | 0 | 0.900 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 19 | 0.900 | - | - | 0 | 0.900 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-30 | 0 | 22 | 0.900 | - | - | 0 | 0.900 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-31 | 0 | 20 | 0.900 | - | - | 0 | 0.900 | - | - | - | - | 0 | - | 4.65% |
| 2000-09-29 | 0 | 20 | 0.860 | - | - | 12,040 | 0.860 | - | - | 0.860 | 0.860 | 14,000 | 0.8600 | 6.17% |
| 2000-08-31 | 0 | 23 | 0.810 | - | - | 0 | 0.810 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-31 | 0 | 21 | 0.810 | - | - | 0 | 0.810 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 21 | 0.810 | - | - | 0 | 0.810 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 21 | 1.620 | - | - | 25,920 | 0.810 | - | - | 0.810 | 0.810 | 32,000 | 0.8100 | -2.41% |
| 2000-04-28 | 0 | 17 | 1.660 | - | - | 0 | 0.830 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-31 | 0 | 23 | 1.660 | - | - | 790 | 0.830 | - | - | - | - | 1,000 | 0.7900 | 0.00% |
| 2000-02-29 | 0 | 19 | 1.660 | - | - | 0 | 0.830 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-31 | 0 | 21 | 1.660 | - | - | 0 | 0.830 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-30 | 0 | 21 | 1.660 | - | - | 0 | 0.830 | - | - | - | - | 0 | - | -2.35% |
| 1999-11-30 | 0 | 22 | 1.700 | - | - | 0 | 0.850 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-29 | 0 | 19 | 1.700 | - | - | 0 | 0.850 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-30 | 0 | 21 | 1.700 | - | - | 83,000 | 0.850 | - | - | 0.850 | 1.050 | 92,000 | 0.9022 | -32.00% |
| 1999-08-31 | 0 | 22 | 2.500 | - | - | 38,600 | 1.250 | - | - | 1.300 | 1.950 | 24,000 | 1.6083 | -31.51% |
| 1999-07-30 | 0 | 21 | 3.650 | - | - | 32,300 | 1.825 | - | - | 1.825 | 1.950 | 17,000 | 1.9000 | -6.41% |
| 1999-06-30 | 0 | 16 | 3.900 | - | - | 2,184,050 | 1.950 | - | - | 1.950 | 2.300 | 984,000 | 2.2196 |
Webb-site Database - Powered By Linux Group