China E-Information Technology Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08055  2001-12-05  2021-12-29  2023-02-09
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
2023-02-08 6 6 - - - 0 0.011 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.011 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.011 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.011 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.011 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.011 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.011 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.011 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.011 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.011 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.011 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.011 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.011 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.011 - - - - 0 - 0.00%
2021-12-31 2 22 - - - 11,656,300 0.011 - - 0.010 0.042 850,268,408 0.0137 -73.17%
2021-11-30 0 22 0.041 0.040 0.041 5,219,909 0.041 0.040 0.041 0.037 0.051 120,370,796 0.0434 -18.00%
2021-10-29 0 18 0.050 0.049 0.050 16,003,286 0.050 0.049 0.050 0.035 0.058 345,305,440 0.0463 11.11%
2021-09-30 0 21 0.045 0.043 0.045 10,345,760 0.045 0.043 0.045 0.032 0.060 223,784,000 0.0462 21.62%
2021-08-31 0 22 0.037 0.036 0.037 2,269,904 0.037 0.036 0.037 0.035 0.041 60,208,000 0.0377 -5.13%
2021-07-30 0 21 0.039 0.038 0.039 3,841,384 0.039 0.038 0.039 0.029 0.045 102,968,000 0.0373 30.00%
2021-06-30 0 21 0.030 0.030 0.031 1,164,353 0.030 0.030 0.031 0.028 0.041 37,006,816 0.0315 -25.00%
2021-05-31 0 20 0.040 0.038 0.040 5,116,917 0.040 0.038 0.040 0.025 0.045 137,403,800 0.0372 53.85%
2021-04-30 0 19 0.026 0.022 0.027 2,487,798 0.026 0.022 0.027 0.016 0.029 136,787,200 0.0182 44.44%
2021-03-31 0 23 0.018 0.017 0.018 481,566 0.018 0.017 0.018 0.016 0.029 22,511,600 0.0214 -30.77%
2021-02-26 0 18 0.026 0.026 0.029 2,197,800 0.026 0.026 0.029 0.026 0.037 68,808,000 0.0319 -16.13%
2021-01-29 0 20 0.031 0.031 0.034 1,189,264 0.031 0.031 0.034 0.028 0.040 35,784,000 0.0332 -27.91%
2020-12-31 0 22 0.043 0.035 0.042 1,661,360 0.043 0.035 0.042 0.033 0.048 45,184,000 0.0368 0.00%
2020-11-30 0 21 0.043 0.039 0.043 421,364 0.043 0.039 0.043 0.028 0.049 11,033,280 0.0382 43.33%
2020-10-30 0 18 0.030 0.029 0.032 674,224 0.030 0.029 0.032 0.030 0.050 18,185,600 0.0371 -14.29%
2020-09-30 0 22 0.035 0.035 0.044 971,441 0.035 0.035 0.044 0.030 0.058 22,676,166 0.0428 6.06%
2020-08-31 0 21 0.033 0.030 0.033 514,359 0.033 0.030 0.033 0.020 0.033 18,504,320 0.0278 13.79%
2020-07-31 0 22 0.029 0.029 0.030 1,396,216 0.029 0.029 0.030 0.019 0.035 53,160,000 0.0263 52.63%
2020-06-30 0 21 0.019 0.019 0.020 7,033,971 0.019 0.019 0.020 0.011 0.045 394,415,680 0.0178 0.00%
2020-05-29 0 20 0.019 0.018 0.019 1,030,472 0.019 0.018 0.019 0.017 0.039 44,664,000 0.0231 -42.42%
2020-04-29 0 19 0.033 0.026 0.033 1,037,123 0.033 0.026 0.033 0.027 0.050 31,551,233 0.0329 -19.51%
2020-03-31 0 22 0.041 0.038 0.041 1,955,111 0.041 0.038 0.041 0.038 0.083 34,574,720 0.0565 -51.19%
2020-02-28 0 20 0.084 0.084 0.086 3,897,786 0.084 0.084 0.086 0.077 0.103 42,136,400 0.0925 -18.45%
2020-01-31 0 20 0.103 0.086 0.103 589,332 0.103 0.086 0.103 0.086 0.112 5,942,400 0.0992 -3.74%
2019-12-31 0 20 0.107 0.100 0.109 674,912 0.107 0.100 0.109 0.090 0.124 6,224,000 0.1084 1.90%
2019-11-29 0 21 0.105 0.101 0.110 1,216,544 0.105 0.101 0.110 0.097 0.138 10,763,200 0.1130 -7.08%
2019-10-31 0 21 0.113 0.101 0.113 7,571,061 0.113 0.101 0.113 0.095 0.161 62,139,094 0.1218 -28.48%
2019-09-30 0 21 0.158 0.149 0.170 2,780,000 0.158 0.149 0.170 0.128 0.207 18,144,000 0.1532 -21.39%
2019-08-30 0 22 0.201 0.191 0.205 4,148,798 0.201 0.191 0.205 0.150 0.250 19,101,122 0.2172 -16.94%
2019-07-31 0 22 0.242 0.225 0.242 9,297,528 0.242 0.225 0.242 0.140 0.248 62,104,000 0.1497 61.33%
2019-06-28 0 19 0.150 0.140 0.150 530,120 0.150 0.140 0.150 0.134 0.180 3,520,000 0.1506 -5.06%
2019-05-31 0 21 0.158 0.134 0.163 1,614,304 0.158 0.134 0.163 0.133 0.195 10,328,000 0.1563 -21.00%
2019-04-30 0 19 0.200 0.185 0.201 2,866,451 0.200 0.185 0.201 0.180 0.226 14,433,600 0.1986 -10.71%
2019-03-29 0 21 0.224 0.210 0.223 1,857,014 0.224 0.210 0.223 0.213 0.275 7,864,800 0.2361 -6.67%
2019-02-28 0 17 0.240 0.235 0.240 5,989,002 0.240 0.235 0.240 0.221 0.260 23,168,100 0.2585 -11.11%
2019-01-31 0 22 0.270 0.242 0.270 3,800,961 0.270 0.242 0.270 0.200 0.275 15,520,500 0.2449 8.00%
2018-12-31 0 19 0.250 0.244 0.250 7,160,024 0.250 0.244 0.250 0.121 0.265 37,008,000 0.1935 19.05%
2018-11-30 0 22 0.210 0.190 0.215 6,316,728 0.210 0.190 0.215 0.190 0.230 29,889,600 0.2113 2.44%
2018-10-31 0 21 0.205 0.170 0.217 8,567,318 0.205 0.170 0.217 0.190 0.230 40,473,620 0.2117 -2.84%
2018-09-28 0 19 0.211 0.210 0.225 2,785,216 0.211 0.210 0.225 0.211 0.255 11,968,000 0.2327 -14.57%
2018-08-31 0 23 0.247 0.225 0.247 5,336,888 0.247 0.225 0.247 0.216 0.255 21,552,000 0.2476 -1.20%
2018-07-31 0 21 0.250 0.250 0.255 10,356,920 0.250 0.250 0.255 0.245 0.285 40,404,000 0.2563 -7.41%
2018-06-29 0 20 0.270 0.265 0.285 8,520,976 0.270 0.265 0.285 0.255 0.300 30,877,640 0.2760 -8.47%
2018-05-31 0 21 0.295 0.295 0.300 9,360,880 0.295 0.295 0.300 0.270 0.325 31,720,000 0.2951 0.00%
2018-04-30 0 19 0.295 0.295 0.300 22,475,202 0.295 0.295 0.300 0.290 0.345 70,832,160 0.3173 -15.71%
2018-03-29 0 21 0.350 0.335 0.350 28,621,095 0.350 0.335 0.350 0.335 0.385 78,533,128 0.3644 -6.67%
2018-02-28 0 18 0.375 0.370 0.375 107,315,520 0.375 0.370 0.375 0.370 0.410 274,288,000 0.3913 -6.25%
2018-01-31 0 22 0.400 0.395 0.400 307,487,509 0.400 0.395 0.400 0.290 0.430 843,052,267 0.3647 21.21%
2017-12-29 0 19 0.330 0.325 0.330 99,892,608 0.330 0.325 0.330 0.235 0.330 340,242,239 0.2936 38.66%
2017-11-30 0 22 0.238 0.238 0.243 20,682,587 0.238 0.238 0.243 0.230 0.285 80,480,144 0.2570 -16.49%
2017-10-31 0 20 0.285 0.275 0.285 34,681,888 0.285 0.275 0.285 0.210 0.315 125,915,200 0.2754 14.46%
2017-09-29 0 21 0.249 0.245 0.249 18,836,114 0.249 0.245 0.249 0.210 0.265 79,849,840 0.2359 -4.23%
2017-08-31 0 22 0.260 0.260 0.270 19,236,552 0.260 0.260 0.270 0.240 0.290 74,572,000 0.2580 -10.34%
2017-07-31 0 21 0.290 0.280 0.290 23,780,545 0.290 0.280 0.290 0.270 0.315 81,893,585 0.2904 -7.94%
2017-06-30 0 22 0.315 0.310 0.315 68,115,708 0.315 0.310 0.315 0.260 0.390 201,539,340 0.3380 -12.50%
2017-05-31 0 20 0.360 0.360 0.365 81,835,113 0.360 0.360 0.365 0.270 0.380 244,516,670 0.3347 28.57%
2017-04-28 0 17 0.280 0.275 0.285 6,717,040 0.280 0.275 0.285 0.265 0.300 23,408,000 0.2870 -5.08%
2017-03-31 0 23 0.295 0.290 0.300 24,067,616 0.295 0.290 0.300 0.275 0.315 81,825,600 0.2941 -1.67%
2017-02-28 0 20 0.300 0.285 0.300 12,432,920 0.300 0.285 0.300 0.280 0.330 41,464,000 0.2998 -3.23%
2017-01-27 0 19 0.310 0.295 0.320 10,289,320 0.310 0.295 0.320 0.290 0.340 34,040,000 0.3023 -11.43%
2016-12-30 0 20 0.350 0.345 0.350 17,299,220 0.350 0.345 0.350 0.285 0.355 56,209,932 0.3078 11.11%
2016-11-30 0 22 0.315 0.305 0.315 36,118,168 0.315 0.305 0.315 0.300 0.355 111,198,400 0.3248 -7.35%
2016-10-31 0 19 0.340 0.335 0.340 70,513,640 0.340 0.335 0.340 0.315 0.400 188,332,800 0.3744 -2.86%
2016-09-30 0 21 0.350 0.350 0.355 100,470,440 0.350 0.350 0.355 0.250 0.360 300,799,120 0.3340 42.28%
2016-08-31 0 22 0.246 0.246 0.249 39,102,817 0.246 0.246 0.249 0.223 0.290 158,003,200 0.2475 -8.89%
2016-07-29 0 20 0.270 0.250 0.280 54,535,180 0.270 0.250 0.280 0.250 0.350 176,550,000 0.3089 -18.18%
2016-06-30 0 21 0.330 0.325 0.330 71,256,144 0.330 0.325 0.330 0.225 0.360 230,040,000 0.3098 46.67%
2016-05-31 0 21 0.225 0.225 0.226 39,223,628 0.225 0.225 0.226 0.194 0.232 180,670,400 0.2171 10.29%
2016-04-29 0 20 0.204 0.202 0.206 5,961,404 0.204 0.202 0.206 0.188 0.220 29,185,600 0.2043 -5.56%
2016-03-31 0 21 0.216 0.210 0.220 53,762,605 0.216 0.210 0.220 0.200 0.280 260,811,325 0.2061 -11.48%
2016-02-29 0 18 0.244 0.241 0.247 105,936,040 0.244 0.241 0.247 0.190 0.310 439,424,001 0.2411 -18.67%
2016-01-29 1 20 0.300 0.295 0.300 61,198,631 0.300 0.295 0.300 0.280 0.410 187,125,520 0.3270 0.00%
2015-12-31 0 22 0.300 0.295 0.300 20,592,324 0.300 0.295 0.300 0.285 0.330 68,745,194 0.2995 -3.23%
2015-11-30 0 21 0.310 0.310 0.320 9,066,120 0.310 0.310 0.320 0.300 0.385 27,736,000 0.3269 -17.33%
2015-10-30 0 20 0.375 0.370 0.375 27,661,928 0.375 0.370 0.375 0.234 0.420 78,612,000 0.3519 50.00%
2015-09-30 0 20 0.250 0.249 0.255 8,123,624 0.250 0.249 0.255 0.232 0.300 31,328,000 0.2593 -7.41%
2015-08-31 0 21 0.270 0.260 0.270 21,269,128 0.270 0.260 0.270 0.248 0.360 72,752,842 0.2923 -22.86%
2015-07-31 0 22 0.350 0.345 0.350 86,246,285 0.350 0.345 0.350 0.238 0.430 271,922,662 0.3172 -15.66%
2015-06-30 0 22 0.415 0.405 0.415 143,840,728 0.415 0.405 0.415 0.375 0.520 303,767,200 0.4735 -20.19%
2015-05-29 0 19 0.520 0.510 0.520 317,010,745 0.520 0.510 0.520 0.500 0.600 578,927,784 0.5476 0.00%
2015-04-30 0 19 0.520 0.510 0.520 347,054,758 0.520 0.510 0.520 0.500 0.660 616,869,499 0.5626 -3.70%
2015-03-31 0 22 0.540 0.530 0.540 203,847,020 0.540 0.530 0.540 0.340 0.570 416,512,000 0.4894 35.00%
2015-02-27 0 18 0.400 0.395 0.405 56,797,450 0.400 0.395 0.405 0.390 0.475 130,417,227 0.4355 -11.11%
2015-01-30 0 21 0.450 0.445 0.450 154,890,916 0.450 0.445 0.450 0.380 0.580 305,631,728 0.5068 -22.41%
2014-12-31 0 21 0.580 0.570 0.580 183,129,742 0.580 0.570 0.580 0.510 0.640 323,114,235 0.5668 5.45%
2014-11-28 1 20 0.550 0.540 0.550 524,394,963 0.550 0.540 0.550 0.490 0.800 854,633,754 0.6136 -16.67%
2014-10-31 0 21 0.660 0.660 0.670 207,425,039 0.660 0.660 0.670 0.435 0.670 380,698,278 0.5449 34.69%
2014-09-30 0 21 0.490 0.490 0.495 260,723,820 0.490 0.490 0.495 0.460 0.610 482,446,800 0.5404 -1.01%
2014-08-29 0 21 0.495 0.485 0.495 310,925,543 0.495 0.485 0.495 0.310 0.600 674,389,279 0.4610 54.69%
2014-07-31 0 22 0.320 0.315 0.325 74,866,246 0.320 0.315 0.325 0.160 0.340 296,785,516 0.2523 92.77%
2014-06-30 0 20 0.166 0.166 0.171 1,369,877 0.166 0.166 0.171 0.160 0.183 8,064,625 0.1699 0.00%
2014-05-30 1 20 0.166 0.166 0.172 12,915,806 0.166 0.166 0.172 0.118 0.197 84,634,625 0.1526 -4.05%
2014-04-30 0 20 0.173 0.173 0.182 5,840,163 0.173 0.173 0.182 0.165 0.205 30,998,400 0.1884 -3.89%
2014-03-31 0 21 0.180 0.173 0.185 35,413,171 0.180 0.173 0.185 0.171 0.280 148,609,600 0.2383 -30.77%
2014-02-28 0 19 0.260 0.250 0.260 49,239,064 0.260 0.250 0.260 0.165 0.260 229,247,440 0.2148 30.00%
2014-01-30 0 21 0.200 0.195 0.200 44,421,674 0.200 0.195 0.200 0.081 0.220 264,571,619 0.1679 119.78%
2013-12-31 0 20 0.091 0.082 0.091 4,300,218 0.091 0.082 0.091 0.081 0.119 48,769,617 0.0882 -11.65%
2013-11-29 0 21 0.103 0.103 0.109 1,204,848 0.103 0.103 0.109 0.095 0.132 11,056,000 0.1090 -12.71%
2013-10-31 0 21 0.118 0.116 0.126 771,944 0.118 0.116 0.126 0.116 0.149 6,018,400 0.1283 -7.81%
2013-09-30 0 20 0.128 0.117 0.130 1,067,448 0.128 0.117 0.130 0.110 0.134 8,782,400 0.1215 1.59%
2013-08-30 0 21 0.126 0.118 0.126 2,713,213 0.126 0.118 0.126 0.120 0.139 22,001,317 0.1233 10.53%
2013-07-31 0 22 0.114 0.112 0.130 1,533,644 0.114 0.112 0.130 0.104 0.165 12,059,280 0.1272 -29.63%
2013-06-28 0 19 0.162 0.152 0.162 3,707,448 0.162 0.152 0.162 0.150 0.174 21,856,000 0.1696 -6.90%
2013-05-31 0 21 0.174 0.169 0.174 5,547,228 0.174 0.169 0.174 0.150 0.180 33,148,136 0.1673 8.07%
2013-04-30 0 20 0.161 0.154 0.164 338,998 0.161 0.154 0.164 0.150 0.175 2,074,000 0.1635 -8.00%
2013-03-28 0 20 0.175 0.160 0.175 2,514,608 0.175 0.160 0.175 0.171 0.190 13,921,224 0.1806 -2.78%
2013-02-28 0 17 0.180 0.178 0.182 2,147,941 0.180 0.178 0.182 0.165 0.184 11,976,320 0.1793 -2.70%
2013-01-31 0 22 0.185 0.168 0.185 5,676,503 0.185 0.168 0.185 0.160 0.200 31,044,405 0.1829 -0.54%
2012-12-31 0 19 0.186 0.171 0.186 4,601,903 0.186 0.171 0.186 0.170 0.200 24,693,600 0.1864 9.41%
2012-11-30 0 22 0.170 0.166 0.178 7,386,713 0.170 0.166 0.178 0.150 0.195 40,365,123 0.1830 3.03%
2012-10-31 0 20 0.165 0.155 0.165 4,575,776 0.165 0.155 0.165 0.159 0.200 26,336,000 0.1737 -6.78%
2012-09-28 0 20 0.177 0.175 0.177 8,736,810 0.177 0.175 0.177 0.141 0.203 49,641,811 0.1760 15.69%
2012-08-31 0 23 0.153 0.147 0.153 7,392,329 0.153 0.147 0.153 0.100 0.159 63,073,160 0.1172 50.00%
2012-07-31 0 21 0.102 0.102 0.103 4,815,648 0.102 0.102 0.103 0.100 0.123 46,401,113 0.1038 -15.00%
2012-06-29 0 21 0.120 0.113 0.120 6,117,190 0.120 0.113 0.120 0.095 0.136 52,320,550 0.1169 16.50%
2012-05-31 0 22 0.103 0.092 0.103 4,404,790 0.103 0.092 0.103 0.096 0.132 40,854,400 0.1078 -6.36%
2012-04-30 0 18 0.110 0.106 0.110 3,053,516 0.110 0.106 0.110 0.096 0.115 29,210,400 0.1045 11.11%
2012-03-30 0 22 0.099 0.096 0.099 6,057,574 0.099 0.096 0.099 0.093 0.117 58,654,480 0.1033 -3.88%
2012-02-29 2 21 0.103 0.100 0.104 14,964,255 0.103 0.100 0.104 0.099 0.229 101,797,271 0.1470 -53.18%
2012-01-31 0 18 0.220 0.217 0.220 4,290,732 0.220 0.217 0.220 0.210 0.240 18,869,600 0.2274 -7.17%
2011-12-30 0 20 0.237 0.230 0.237 12,794,985 0.237 0.230 0.237 0.230 0.275 51,961,426 0.2462 -5.20%
2011-11-30 0 22 0.250 0.248 0.250 32,697,350 0.250 0.248 0.250 0.235 0.270 131,250,880 0.2491 -5.66%
2011-10-31 0 20 0.265 0.255 0.265 43,978,126 0.265 0.255 0.265 0.195 0.285 181,607,200 0.2422 -7.02%
2011-09-30 0 20 0.285 0.275 0.285 25,257,659 0.285 0.275 0.285 0.270 0.320 84,602,920 0.2985 -10.94%
2011-08-31 0 23 0.320 0.300 0.320 37,331,048 0.320 0.300 0.320 0.300 0.360 114,053,361 0.3273 -4.48%
2011-07-29 0 20 0.335 0.325 0.335 14,775,657 0.335 0.325 0.335 0.325 0.390 41,390,580 0.3570 -12.99%
2011-06-30 0 21 0.385 0.380 0.385 29,274,880 0.385 0.380 0.385 0.290 0.390 82,185,692 0.3562 22.22%
2011-05-31 0 20 0.315 0.305 0.315 11,979,320 0.315 0.305 0.315 0.300 0.355 36,593,280 0.3274 -11.27%
2011-04-29 0 18 0.355 0.350 0.355 18,255,978 0.355 0.350 0.355 0.325 0.380 52,904,688 0.3451 2.90%
2011-03-31 0 23 0.345 0.335 0.345 43,460,133 0.345 0.335 0.345 0.330 0.405 120,005,672 0.3622 -4.17%
2011-02-28 0 18 0.360 0.355 0.360 12,220,958 0.360 0.355 0.360 0.320 0.400 34,593,388 0.3533 4.35%
2011-01-31 0 21 0.345 0.335 0.345 14,347,186 0.345 0.335 0.345 0.300 0.375 42,839,920 0.3349 13.11%
2010-12-31 0 22 0.305 0.300 0.315 12,795,035 0.305 0.300 0.315 0.270 0.365 40,896,089 0.3129 -4.69%
2010-11-30 0 22 0.320 0.315 0.320 53,901,345 0.320 0.315 0.320 0.295 0.445 138,678,440 0.3887 -9.86%
2010-10-29 0 20 0.355 0.350 0.355 24,506,988 0.355 0.350 0.355 0.290 0.370 78,037,871 0.3140 14.52%
2010-09-30 0 21 0.310 0.305 0.310 17,383,289 0.310 0.305 0.310 0.265 0.325 59,211,376 0.2936 3.33%
2010-08-31 0 22 0.300 0.300 0.305 19,864,314 0.300 0.300 0.305 0.238 0.315 69,121,972 0.2874 21.46%
2010-07-30 0 21 0.247 0.238 0.247 71,053,902 0.247 0.238 0.247 0.235 0.425 216,055,723 0.3289 -14.83%
2010-06-30 0 21 0.290 0.290 0.295 97,776,770 0.290 0.290 0.295 0.152 0.350 420,686,048 0.2324 16.47%
2010-05-31 0 20 0.249 0.240 0.249 35,129,605 0.249 0.240 0.249 0.198 0.520 124,799,818 0.2815 -47.10%
2010-04-30 0 19 0.790 0.780 0.790 61,480,169 0.471 0.465 0.471 0.298 0.501 153,537,374 0.4004 51.92%
2010-03-31 0 23 0.520 0.510 0.520 44,523,711 0.310 0.304 0.310 0.215 0.387 154,959,357 0.2873 33.33%
2010-02-26 0 18 0.390 0.380 0.395 14,339,683 0.232 0.226 0.235 0.191 0.244 62,261,300 0.2303 13.04%
2010-01-29 0 20 0.345 0.335 0.345 13,327,748 0.206 0.200 0.206 0.179 0.253 61,282,551 0.2175 15.00%
2009-12-31 0 22 0.300 0.295 0.305 48,375,231 0.179 0.176 0.182 0.149 0.259 216,040,078 0.2239 -18.92%
2009-11-30 0 21 0.074 0.073 0.074 159,673,494 0.220 0.217 0.220 0.134 0.271 748,850,651 0.2132 54.17%
2009-10-30 0 20 0.048 0.048 0.049 57,884,549 0.143 0.143 0.146 0.122 0.212 361,225,569 0.1602 -31.43%
2009-09-30 0 22 0.070 0.069 0.070 16,842,393 0.209 0.206 0.209 0.203 0.521 53,083,686 0.3173 -56.79%
2009-08-31 0 21 0.162 0.160 0.161 42,164,664 0.483 0.477 0.480 0.432 0.739 74,775,588 0.5639 -32.22%
2009-07-31 1 22 0.239 0.238 0.239 81,415,919 0.712 0.709 0.712 0.596 0.775 133,539,435 0.6097 3.02%
2009-06-30 0 22 0.232 0.227 0.232 23,793,861 0.691 0.676 0.691 0.673 0.804 32,708,946 0.7274 -12.45%
2009-05-29 0 19 0.265 0.255 0.270 26,059,422 0.790 0.760 0.804 0.760 0.953 30,947,386 0.8421 -10.17%
2009-04-30 0 20 0.295 0.295 0.300 17,521,744 0.879 0.879 0.894 0.745 1.162 18,856,417 0.9292 -26.25%
2009-03-31 0 22 0.400 0.365 0.400 7,281,496 1.192 1.087 1.192 0.968 1.192 6,676,972 1.0905 0.00%
2009-02-27 0 20 0.400 0.390 0.400 10,799,378 1.192 1.162 1.192 0.968 1.222 9,783,606 1.1038 8.11%
2009-01-30 0 18 0.370 0.360 0.370 26,803,620 1.102 1.073 1.102 1.043 1.490 22,605,199 1.1857 -26.00%
2008-12-31 3 21 0.500 0.470 0.500 61,400,675 1.490 1.400 1.490 0.834 1.549 51,533,270 1.1915 31.58%
2008-11-28 0 20 0.380 0.380 0.385 2,365,320 1.132 1.132 1.147 0.894 1.341 2,196,478 1.0769 26.67%
2008-10-31 0 21 0.300 0.236 0.300 2,135,792 0.894 0.703 0.894 0.691 1.222 2,344,163 0.9111 -21.05%
2008-09-30 0 21 0.380 0.345 0.380 14,154,440 1.132 1.028 1.132 0.894 1.430 12,366,979 1.1445 -20.83%
2008-08-29 0 19 0.480 0.435 0.480 13,870,480 1.430 1.296 1.430 1.132 1.639 10,405,078 1.3330 -15.79%
2008-07-31 10 22 0.570 0.550 0.570 17,400,970 1.698 1.639 1.698 1.519 2.115 10,169,789 1.7110 -5.00%
2008-06-30 12 20 - - - 4,700,920 1.788 - - 1.728 2.086 2,548,506 1.8446 -20.00%
2008-05-30 0 20 0.750 0.750 0.780 19,063,200 2.234 2.234 2.324 1.788 2.503 8,656,165 2.2023 -1.32%
2008-04-30 0 21 0.760 0.750 0.760 68,670,560 2.264 2.234 2.264 1.758 2.473 34,266,083 2.0040 -5.00%
2008-03-31 0 19 0.800 0.770 0.800 118,001,806 2.383 2.294 2.383 1.788 3.128 50,043,233 2.3580 -19.19%
2008-02-29 0 19 0.990 0.980 0.990 144,207,275 2.950 2.920 2.950 1.698 3.039 68,190,932 2.1148 67.80%
2008-01-31 0 22 0.590 0.590 0.620 13,421,082 1.758 1.758 1.847 1.192 1.877 8,236,676 1.6294 38.82%
2007-12-31 0 19 0.425 0.420 0.475 1,081,342 1.266 1.251 1.415 1.162 1.549 800,560 1.3507 -13.27%
2007-11-30 0 22 0.490 0.450 0.500 6,465,051 1.460 1.341 1.490 1.385 1.728 4,156,822 1.5553 -2.00%
2007-10-31 16 21 0.500 0.495 0.510 14,057,564 1.490 1.475 1.519 1.460 2.383 7,321,523 1.9200 -15.25%
2007-09-28 16 19 - - - 2,804,872 1.758 - - 1.519 1.877 1,613,848 1.7380 18.00%
2007-08-31 0 23 0.500 0.490 0.500 12,631,732 1.490 1.460 1.490 1.013 2.175 8,303,390 1.5213 -31.51%
2007-07-31 0 21 0.730 0.740 0.750 21,531,730 2.175 2.205 2.234 1.102 2.175 12,515,797 1.7204 73.81%
2007-06-29 2 20 0.420 0.405 0.425 36,463,766 1.251 1.207 1.266 1.094 1.557 31,276,223 1.1659 16.93%
2007-05-31 6 21 - - - 9,962,090 1.070 - - 0.924 1.289 9,074,733 1.0978 22.22%
2007-04-30 0 18 0.360 0.360 0.375 9,121,652 0.876 0.876 0.912 0.450 1.240 9,949,782 0.9168 89.47%
2007-03-30 0 22 0.190 0.177 0.198 108,952 0.462 0.430 0.482 0.389 0.462 249,990 0.4358 2.70%
2007-02-28 0 18 0.185 0.137 0.198 41,320 0.450 0.333 0.482 0.316 0.474 108,548 0.3807 32.14%
2007-01-31 0 22 0.140 0.136 - 45,080 0.340 0.331 - 0.340 0.377 120,061 0.3755 -17.65%
2006-12-29 0 19 0.170 0.160 - 129,588 0.413 0.389 - 0.316 0.535 296,041 0.4377 -11.46%
2006-11-30 0 22 0.192 0.178 0.208 145,992 0.467 0.433 0.506 0.413 0.657 305,909 0.4772 3.23%
2006-10-31 0 20 0.186 0.183 0.209 398,841 0.452 0.445 0.508 0.448 0.547 802,272 0.4971 -7.00%
2006-09-29 0 21 0.200 0.140 - 74,460 0.486 0.340 - 0.316 0.506 198,677 0.3748 37.93%
2006-08-31 0 23 0.145 0.131 0.149 29,915 0.353 0.319 0.362 0.340 0.353 88,155 0.3393 2.11%
2006-07-31 0 21 0.142 0.126 0.156 41,566 0.345 0.306 0.379 0.258 0.365 130,587 0.3183 40.59%
2006-06-30 0 22 0.101 0.101 - 112,968 0.246 0.246 - 0.243 0.353 316,764 0.3566 -40.59%
2006-05-30 0 20 0.170 - - 137,682 0.413 - - 0.413 0.511 296,082 0.4650 6.25%
2006-04-28 1 17 0.016 0.016 0.021 314,072 0.389 0.389 0.511 0.389 0.559 683,855 0.4593 -20.00%
2006-03-31 4 23 - - - 401,520 0.486 - - 0.389 0.632 840,099 0.4779 -25.93%
2006-02-28 0 20 0.027 0.024 0.027 1,127,853 0.657 0.584 0.657 0.389 0.730 2,147,213 0.5253 58.82%
2006-01-27 0 19 0.017 0.017 0.030 118,800 0.413 0.413 0.730 0.413 0.657 240,780 0.4934 -19.05%
2005-12-30 0 20 0.021 0.020 0.021 80,528 0.511 0.486 0.511 0.438 0.657 147,034 0.5477 -12.50%
2005-11-30 0 22 0.024 0.021 0.026 39,088 0.584 0.511 0.632 0.438 0.584 74,997 0.5212 20.00%
2005-10-31 0 20 0.020 0.016 0.020 148,336 0.486 0.389 0.486 0.438 0.657 301,962 0.4912 -13.04%
2005-09-30 0 21 0.023 0.020 0.027 79,912 0.559 0.486 0.657 0.559 0.657 129,271 0.6182 -4.17%
2005-08-31 0 23 0.024 0.022 0.028 316,960 0.584 0.535 0.681 0.413 0.705 549,979 0.5763 14.29%
2005-07-29 0 20 0.021 0.018 0.029 76,296 0.511 0.438 0.705 0.486 0.730 128,942 0.5917 -30.00%
2005-06-30 0 22 0.030 0.026 0.037 75,312 0.730 0.632 0.900 0.632 0.851 101,312 0.7434 -6.25%
2005-05-31 0 20 0.032 0.028 0.032 417,056 0.778 0.681 0.778 0.657 1.143 554,584 0.7520 -15.79%
2005-04-29 0 20 0.038 0.036 0.038 591,616 0.924 0.876 0.924 0.608 1.265 687,474 0.8606 65.22%
2005-03-31 0 21 0.023 0.016 0.031 161,968 0.559 0.389 0.754 0.559 0.705 247,688 0.6539 -23.33%
2005-02-28 0 17 0.030 0.025 0.035 78,160 0.730 0.608 0.851 0.608 0.730 110,851 0.7051 20.00%
2005-01-31 0 21 0.025 0.023 0.028 18,160 0.608 0.559 0.681 0.584 0.608 30,262 0.6001 8.70%
2004-12-31 0 22 0.023 0.022 0.031 15,344 0.559 0.535 0.754 0.535 0.608 27,302 0.5620 -23.33%
2004-11-30 0 22 0.030 0.025 - 142,256 0.730 0.608 - 0.486 0.754 213,808 0.6653 25.00%
2004-10-29 0 19 0.024 0.023 - 47,280 0.584 0.559 - 0.535 0.632 87,168 0.5424 -4.00%
2004-09-30 0 21 0.025 - - 18,928 0.608 - - 0.608 0.973 28,617 0.6614 -26.47%
2004-08-31 1 22 0.034 - - 0 0.827 - - - - 0 - 0.00%
2004-07-30 0 21 0.034 0.018 0.038 69,904 0.827 0.438 0.924 0.778 0.924 83,220 0.8400 -5.56%
2004-06-30 0 21 0.036 0.018 0.040 186,000 0.876 0.438 0.973 0.876 0.973 200,650 0.9270 -18.18%
2004-05-31 0 20 0.044 0.040 0.050 111,208 1.070 0.973 1.216 0.924 1.094 106,575 1.0435 4.76%
2004-04-30 0 19 0.042 0.038 0.050 296,488 1.021 0.924 1.216 0.973 1.581 208,709 1.4206 -38.24%
2004-03-31 0 23 0.068 0.066 0.068 674,400 1.654 1.605 1.654 1.459 1.994 401,629 1.6792 1.49%
2004-02-27 0 20 0.067 0.067 0.072 1,838,495 1.630 1.630 1.751 1.265 1.946 1,127,917 1.6300 28.85%
2004-01-30 0 19 0.052 0.050 0.054 1,731,296 1.265 1.216 1.313 0.827 1.702 1,580,860 1.0952 67.74%
2003-12-31 2 21 0.031 0.031 0.035 462,360 0.754 0.754 0.851 0.511 0.851 675,961 0.6840 29.17%
2003-11-28 0 20 0.024 0.021 0.024 173,056 0.584 0.511 0.584 0.462 0.730 331,566 0.5219 20.00%
2003-10-31 0 22 0.020 0.016 0.022 185,432 0.486 0.389 0.535 0.486 0.559 376,301 0.4928 -4.76%
2003-09-30 0 21 0.021 0.020 0.023 707,056 0.511 0.486 0.559 0.486 0.876 1,087,458 0.6502 -30.00%
2003-08-29 0 21 0.030 0.024 0.030 650,904 0.730 0.584 0.730 0.413 0.730 1,361,132 0.4782 57.89%
2003-07-31 0 22 0.019 0.017 0.025 902,072 0.462 0.413 0.608 0.316 0.511 2,107,814 0.4280 -9.52%
2003-06-30 0 20 0.021 0.016 0.028 205,776 0.511 0.389 0.681 0.486 0.705 312,488 0.6585 -8.70%
2003-05-30 0 20 0.023 0.015 0.030 967,864 0.559 0.365 0.730 0.389 0.730 1,688,093 0.5733 -11.54%
2003-04-30 0 20 0.026 - 0.031 2,041,288 0.632 - 0.754 0.486 0.754 3,057,448 0.6676 -7.14%
2003-03-31 1 21 0.028 - 0.028 1,516,096 0.681 - 0.681 0.340 0.754 2,761,078 0.5491 -3.45%
2003-02-28 2 19 0.029 0.027 0.029 2,495,788 0.705 0.657 0.705 0.632 1.094 3,126,689 0.7982 -23.68%
2003-01-30 0 21 0.038 0.036 0.043 1,903,112 0.924 0.876 1.046 0.754 1.459 1,773,287 1.0732 -22.45%
2002-12-31 0 20 0.049 - 0.050 217,328 1.192 - 1.216 0.851 1.192 210,189 1.0340 22.50%
2002-11-29 0 21 0.040 - 0.040 40,312 0.973 - 0.973 0.851 1.192 38,814 1.0386 -13.04%
2002-10-31 0 21 0.046 - 0.046 103,256 1.119 - 1.119 1.021 1.459 81,905 1.2607 -28.13%
2002-09-30 0 21 0.064 - 0.066 41,680 1.557 - 1.605 1.362 1.557 27,959 1.4907 6.67%
2002-08-30 0 22 0.060 - 0.066 66,000 1.459 - 1.605 1.459 2.238 38,485 1.7149 -26.83%
2002-07-31 0 22 0.082 - 0.082 5,660,616 1.994 - 1.994 1.557 3.283 2,293,333 2.4683 -24.07%
2002-06-28 0 20 0.108 0.097 0.108 3,735,872 2.627 2.359 2.627 1.654 3.162 1,795,984 2.0801 -16.92%
2002-05-31 0 21 0.130 - 0.130 436,216 3.162 - 3.162 2.724 3.551 138,482 3.1500 -13.33%
2002-04-30 0 20 0.150 - 0.150 17,664 3.648 - 3.648 3.770 3.867 4,605 3.8358 0.00%
2002-03-28 0 20 0.150 0.150 0.152 983,136 3.648 3.648 3.697 3.356 4.378 261,174 3.7643 -14.29%
2002-02-28 0 17 0.175 - 0.175 132,080 4.256 - 4.256 3.745 4.572 31,907 4.1396 -3.31%
2002-01-31 0 22 0.181 - 0.184 1,663,464 4.402 - 4.475 4.086 5.059 363,473 4.5766 5.85%
2001-12-31 0 17 0.171 0.160 0.171 29,793,388 4.159 3.891 4.159 3.891 9.364 4,029,944 7.3930

Webb-site Database - Powered By Linux Group

Back to top