Golden Meditech Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08180  2001-12-28  2009-06-15  2009-06-16
HK Main 00801  2009-06-16  2020-09-23  2020-10-21
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
2020-10-20 11 11 - - - 0 0.870 - - - - 0 - 0.00%
2020-09-30 5 22 - - - 134,315,065 0.870 - - 0.810 0.880 155,595,588 0.8632 4.82%
2020-08-31 0 21 0.830 0.830 0.840 26,829,281 0.830 0.830 0.840 0.780 0.840 33,385,059 0.8036 3.75%
2020-07-31 0 22 0.800 0.800 0.810 21,788,024 0.800 0.800 0.810 0.750 0.810 27,451,265 0.7937 0.00%
2020-06-30 7 21 0.800 0.800 0.810 59,613,159 0.800 0.800 0.810 0.560 0.840 76,409,877 0.7802 40.35%
2020-05-29 0 20 0.570 0.530 0.570 3,577,566 0.570 0.530 0.570 0.425 0.570 7,109,639 0.5032 7.55%
2020-04-29 0 19 0.530 0.510 0.530 4,025,399 0.530 0.510 0.530 0.495 0.600 7,714,700 0.5218 -11.67%
2020-03-31 0 22 0.600 0.580 0.610 7,194,330 0.600 0.580 0.610 0.450 0.790 12,531,000 0.5741 -21.05%
2020-02-28 0 20 0.760 0.740 0.760 16,225,875 0.760 0.740 0.760 0.690 0.790 21,973,277 0.7384 -3.80%
2020-01-31 0 20 0.790 0.760 0.790 8,491,594 0.790 0.760 0.790 0.720 0.850 10,838,300 0.7835 -7.06%
2019-12-31 0 20 0.850 0.840 0.850 18,439,010 0.850 0.840 0.850 0.770 0.910 21,641,803 0.8520 3.66%
2019-11-29 0 21 0.820 0.820 0.830 9,365,263 0.820 0.820 0.830 0.800 0.880 11,255,061 0.8321 1.23%
2019-10-31 0 21 0.810 0.800 0.840 8,046,680 0.810 0.800 0.840 0.760 0.920 10,056,000 0.8002 -6.90%
2019-09-30 0 21 0.870 0.850 0.870 13,715,301 0.870 0.850 0.870 0.750 0.930 16,499,831 0.8312 10.13%
2019-08-30 0 22 0.790 0.790 0.820 4,387,213 0.790 0.790 0.820 0.770 0.970 5,223,621 0.8399 -13.19%
2019-07-31 0 22 0.910 0.910 0.950 14,064,629 0.910 0.910 0.950 0.820 1.030 14,617,207 0.9622 -12.50%
2019-06-28 0 19 1.040 1.040 1.050 72,067,325 1.040 1.040 1.050 0.840 1.100 70,168,521 1.0271 14.29%
2019-05-31 0 21 0.910 0.890 0.920 24,230,124 0.910 0.890 0.920 0.720 0.950 29,630,682 0.8177 13.75%
2019-04-30 0 19 0.800 0.790 0.800 5,511,477 0.800 0.790 0.800 0.770 0.820 6,968,023 0.7910 0.00%
2019-03-29 0 21 0.800 0.780 0.790 7,211,758 0.800 0.780 0.790 0.760 0.850 9,120,119 0.7908 -1.23%
2019-02-28 0 17 0.810 0.790 0.810 3,732,500 0.810 0.790 0.810 0.770 0.830 4,675,655 0.7983 1.25%
2019-01-31 0 22 0.800 0.790 0.800 8,966,122 0.800 0.790 0.800 0.770 0.820 11,375,630 0.7882 0.00%
2018-12-31 0 19 0.800 0.790 0.800 7,330,745 0.800 0.790 0.800 0.780 0.890 9,191,607 0.7975 -3.61%
2018-11-30 0 22 0.830 0.810 0.830 11,700,580 0.830 0.810 0.830 0.760 0.890 14,492,324 0.8074 1.22%
2018-10-31 0 21 0.820 0.810 0.820 7,779,203 0.820 0.810 0.820 0.760 0.870 9,364,191 0.8307 -3.53%
2018-09-28 0 19 0.850 0.840 0.850 10,320,172 0.850 0.840 0.850 0.830 0.900 12,037,525 0.8573 -3.41%
2018-08-31 0 23 0.880 0.880 0.890 35,762,663 0.880 0.880 0.890 0.850 0.900 40,029,575 0.8934 -1.12%
2018-07-31 0 21 0.890 0.880 0.900 9,685,524 0.890 0.880 0.900 0.810 0.900 11,059,560 0.8758 3.49%
2018-06-29 0 20 0.860 0.860 0.880 11,318,130 0.860 0.860 0.880 0.840 0.920 12,722,465 0.8896 -1.15%
2018-05-31 0 21 0.870 0.870 0.880 10,941,604 0.870 0.870 0.880 0.810 0.920 12,827,318 0.8530 2.35%
2018-04-30 0 19 0.850 0.840 0.850 11,863,228 0.850 0.840 0.850 0.830 0.900 13,828,102 0.8579 -5.56%
2018-03-29 0 21 0.900 0.890 0.900 163,366,098 0.900 0.890 0.900 0.860 1.073 170,490,582 0.9582 -12.34%
2018-02-28 2 18 1.320 1.320 1.330 179,129,850 1.027 1.027 1.034 0.840 1.073 185,926,456 0.9634 -2.94%
2018-01-31 0 22 1.360 1.350 1.370 120,275,443 1.058 1.050 1.066 0.801 1.089 126,862,136 0.9481 23.64%
2017-12-29 0 19 1.100 1.090 1.100 22,095,114 0.856 0.848 0.856 0.801 0.879 26,402,509 0.8369 -0.90%
2017-11-30 0 22 1.110 1.120 1.130 13,389,603 0.863 0.871 0.879 0.832 0.894 15,597,477 0.8584 0.00%
2017-10-31 0 20 1.110 1.110 1.120 26,243,356 0.863 0.863 0.871 0.778 0.926 30,890,166 0.8496 0.91%
2017-09-29 0 21 1.100 1.100 1.110 10,747,453 0.856 0.856 0.863 0.840 0.910 12,387,831 0.8676 -1.79%
2017-08-31 0 22 1.120 1.110 1.120 13,914,630 0.871 0.863 0.871 0.824 0.910 16,141,895 0.8620 0.90%
2017-07-31 0 21 1.110 1.110 1.120 16,971,933 0.863 0.863 0.871 0.817 0.902 19,384,181 0.8756 0.00%
2017-06-30 0 22 1.110 1.090 1.120 27,819,617 0.863 0.848 0.871 0.817 0.910 32,067,690 0.8675 -5.93%
2017-05-31 0 20 1.180 1.160 1.190 21,257,190 0.918 0.902 0.926 0.871 0.980 23,028,258 0.9231 -4.84%
2017-04-28 0 17 1.240 1.230 1.250 44,654,997 0.964 0.957 0.972 0.902 1.058 44,764,699 0.9975 -1.59%
2017-03-31 0 23 1.260 1.250 1.260 129,185,617 0.980 0.972 0.980 0.957 0.996 131,782,108 0.9803 1.61%
2017-02-28 0 20 1.240 1.230 1.240 155,736,028 0.964 0.957 0.964 0.957 0.980 160,319,476 0.9714 0.00%
2017-01-27 0 19 1.240 1.240 1.250 456,491,501 0.964 0.964 0.972 0.809 0.988 487,022,136 0.9373 18.10%
2016-12-30 0 20 1.050 1.040 1.050 66,583,561 0.817 0.809 0.817 0.762 0.824 84,351,798 0.7894 5.00%
2016-11-30 0 22 1.000 0.990 1.000 71,544,282 0.778 0.770 0.778 0.770 0.832 90,846,381 0.7875 -0.99%
2016-10-31 0 19 1.010 1.000 1.010 81,657,761 0.786 0.778 0.786 0.762 0.871 101,632,627 0.8035 2.02%
2016-09-30 0 21 0.990 0.980 0.990 28,749,448 0.770 0.762 0.770 0.762 0.793 37,287,279 0.7710 -1.00%
2016-08-31 0 22 1.000 0.990 1.000 63,006,698 0.778 0.770 0.778 0.762 0.793 81,298,367 0.7750 1.01%
2016-07-29 0 20 0.990 0.990 1.000 55,244,451 0.770 0.770 0.778 0.762 0.832 71,531,658 0.7723 -8.33%
2016-06-30 0 21 1.080 1.140 1.150 55,391,360 0.840 0.887 0.894 0.754 0.887 70,457,081 0.7862 9.09%
2016-05-31 0 21 0.990 0.990 1.000 55,559,888 0.770 0.770 0.778 0.762 0.786 71,779,010 0.7740 -1.98%
2016-04-29 0 20 1.010 1.000 1.010 69,021,063 0.786 0.778 0.786 0.762 0.817 88,127,886 0.7832 -4.72%
2016-03-31 0 21 1.060 1.060 1.070 66,085,003 0.824 0.824 0.832 0.762 0.824 84,147,378 0.7853 2.91%
2016-02-29 0 18 1.030 1.010 1.020 91,942,074 0.801 0.786 0.793 0.739 0.887 112,239,689 0.8192 -0.96%
2016-01-29 5 20 1.040 1.030 1.040 306,005,683 0.809 0.801 0.809 0.786 1.003 347,422,418 0.8808 -16.80%
2015-12-31 0 22 1.250 1.250 1.260 86,495,408 0.972 0.972 0.980 0.840 0.996 96,237,129 0.8988 5.04%
2015-11-30 0 21 1.190 1.160 1.200 227,427,747 0.926 0.902 0.933 0.871 1.058 237,608,037 0.9572 4.39%
2015-10-30 0 20 1.140 1.140 1.150 112,759,134 0.887 0.887 0.894 0.754 0.918 134,936,893 0.8356 14.00%
2015-09-30 0 20 1.000 0.990 1.000 45,040,885 0.778 0.770 0.778 0.736 0.822 57,870,320 0.7783 -0.66%
2015-08-31 0 21 1.010 0.980 1.010 252,214,319 0.783 0.760 0.783 0.659 1.000 304,776,219 0.8275 4.48%
2015-07-31 0 22 0.980 0.970 0.980 322,918,473 0.749 0.742 0.749 0.612 1.139 407,935,346 0.7916 -31.94%
2015-06-30 0 22 1.440 1.430 1.440 251,922,819 1.101 1.094 1.101 1.032 1.506 195,526,367 1.2884 -26.53%
2015-05-29 0 19 1.960 1.940 1.960 492,354,532 1.499 1.484 1.499 1.185 1.529 362,026,369 1.3600 15.98%
2015-04-30 3 19 1.690 1.650 1.700 593,233,350 1.292 1.262 1.300 0.841 1.338 516,654,122 1.1482 48.25%
2015-03-31 0 22 1.140 1.140 1.150 94,403,928 0.872 0.872 0.879 0.726 0.925 113,707,998 0.8302 16.33%
2015-02-27 0 18 0.980 0.970 0.980 70,707,007 0.749 0.742 0.749 0.688 0.834 95,374,877 0.7414 -10.09%
2015-01-30 0 21 1.090 1.090 1.100 69,476,902 0.834 0.834 0.841 0.795 0.910 82,681,759 0.8403 -0.91%
2014-12-31 0 21 1.100 1.100 1.120 78,566,001 0.841 0.841 0.856 0.818 0.918 91,526,837 0.8584 -8.33%
2014-11-28 0 20 1.200 1.190 1.200 106,145,426 0.918 0.910 0.918 0.910 1.055 108,594,782 0.9774 -5.51%
2014-10-31 0 21 1.270 1.270 1.280 98,018,103 0.971 0.971 0.979 0.902 1.032 102,842,038 0.9531 1.60%
2014-09-30 0 21 1.250 1.240 1.260 204,735,536 0.956 0.948 0.964 0.933 1.170 191,440,159 1.0694 -6.95%
2014-08-29 0 21 1.370 1.370 1.380 207,453,938 1.027 1.027 1.035 0.900 1.080 211,688,938 0.9800 9.60%
2014-07-31 0 22 1.250 1.240 1.260 68,227,883 0.937 0.930 0.945 0.877 1.050 72,486,946 0.9412 -0.79%
2014-06-30 0 20 1.260 1.250 1.260 29,532,150 0.945 0.937 0.945 0.877 0.982 32,078,218 0.9206 7.40%
2014-05-30 0 20 0.610 0.610 0.620 90,593,253 0.880 0.880 0.894 0.865 1.010 97,017,088 0.9338 -8.96%
2014-04-30 0 20 0.670 0.660 0.670 192,995,908 0.966 0.952 0.966 0.952 1.168 185,456,255 1.0407 -12.99%
2014-03-31 2 21 0.770 0.770 0.780 282,869,888 1.111 1.111 1.125 1.067 1.457 218,094,014 1.2970 -6.10%
2014-02-28 0 19 0.820 0.820 0.840 371,398,779 1.183 1.183 1.211 0.937 1.284 343,671,740 1.0807 17.14%
2014-01-30 0 21 0.700 0.690 0.700 220,633,321 1.010 0.995 1.010 0.865 1.154 214,198,642 1.0300 0.00%
2013-12-31 0 20 0.700 0.700 0.710 55,378,524 1.010 1.010 1.024 0.923 1.111 53,343,532 1.0381 -2.78%
2013-11-29 0 21 0.830 0.820 0.830 119,417,339 1.038 1.026 1.038 0.976 1.276 110,536,922 1.0803 -10.75%
2013-10-31 0 21 0.930 0.930 0.940 80,186,063 1.164 1.164 1.176 1.013 1.276 68,815,967 1.1652 9.41%
2013-09-30 0 20 0.850 0.830 0.860 57,580,001 1.063 1.038 1.076 1.051 1.159 51,041,112 1.1281 -4.17%
2013-08-30 0 21 0.900 0.900 0.920 28,036,361 1.110 1.110 1.134 1.097 1.184 24,657,684 1.1370 -5.26%
2013-07-31 0 22 0.950 0.940 0.950 40,603,434 1.171 1.159 1.171 1.097 1.221 35,395,269 1.1471 2.15%
2013-06-28 0 19 0.930 0.920 0.930 59,857,636 1.147 1.134 1.147 1.085 1.295 50,752,690 1.1794 -9.71%
2013-05-31 0 21 1.030 1.030 1.050 145,896,005 1.270 1.270 1.295 1.073 1.381 116,147,786 1.2561 13.19%
2013-04-30 0 20 0.910 0.900 0.910 56,233,575 1.122 1.110 1.122 1.073 1.233 49,035,392 1.1468 -4.21%
2013-03-28 0 20 0.950 0.940 0.950 90,006,596 1.171 1.159 1.171 1.073 1.295 75,960,209 1.1849 2.15%
2013-02-28 0 17 0.930 0.910 0.930 47,022,868 1.147 1.122 1.147 1.122 1.307 38,571,807 1.2191 -4.12%
2013-01-31 0 22 0.970 0.970 0.990 131,922,576 1.196 1.196 1.221 0.937 1.381 106,269,418 1.2414 22.78%
2012-12-31 0 19 0.790 0.790 0.810 10,654,479 0.974 0.974 0.999 0.937 1.011 10,967,732 0.9714 3.95%
2012-11-30 0 22 0.760 0.750 0.770 35,571,872 0.937 0.925 0.949 0.912 1.159 35,122,862 1.0128 -17.39%
2012-10-31 0 20 0.920 0.900 0.920 9,266,426 1.134 1.110 1.134 1.073 1.332 8,151,386 1.1368 1.10%
2012-09-28 0 20 0.910 0.900 0.910 6,174,999 1.122 1.110 1.122 1.048 1.122 5,685,791 1.0860 4.58%
2012-08-31 0 23 0.880 0.880 0.890 10,821,875 1.073 1.073 1.085 1.012 1.109 10,072,933 1.0744 2.33%
2012-07-31 0 21 0.860 0.860 0.870 8,614,114 1.048 1.048 1.061 0.951 1.109 8,424,902 1.0225 4.88%
2012-06-29 0 21 0.820 0.810 0.820 9,524,024 1.000 0.988 1.000 0.914 1.134 9,333,863 1.0204 2.50%
2012-05-31 0 22 0.800 0.770 0.790 17,515,936 0.975 0.939 0.963 0.951 1.170 16,489,035 1.0623 -16.67%
2012-04-30 0 18 0.960 0.950 0.960 18,084,280 1.170 1.158 1.170 1.097 1.219 15,902,656 1.1372 -3.03%
2012-03-30 0 22 0.990 0.970 0.990 10,435,040 1.207 1.183 1.207 1.146 1.317 8,494,322 1.2285 -4.81%
2012-02-29 0 21 1.040 1.030 1.040 15,313,928 1.268 1.256 1.268 1.219 1.402 11,737,519 1.3047 -3.70%
2012-01-31 0 18 1.080 1.060 1.080 10,456,480 1.317 1.292 1.317 1.024 1.317 9,106,215 1.1483 25.58%
2011-12-30 0 20 0.860 0.850 0.870 113,061,376 1.048 1.036 1.061 1.000 1.097 109,203,102 1.0353 -4.44%
2011-11-30 0 22 0.900 0.890 0.900 43,965,521 1.097 1.085 1.097 1.024 1.146 40,316,051 1.0905 0.00%
2011-10-31 0 20 0.900 0.890 0.910 83,873,992 1.097 1.085 1.109 0.988 1.195 78,575,010 1.0674 -10.00%
2011-09-30 0 20 1.000 0.960 1.000 18,234,744 1.219 1.170 1.219 1.097 1.524 13,954,819 1.3067 -18.70%
2011-08-31 0 23 1.230 1.190 1.230 49,140,984 1.500 1.451 1.500 1.207 1.585 35,533,030 1.3830 -5.38%
2011-07-29 0 20 1.300 1.300 1.310 26,369,727 1.585 1.585 1.597 1.561 1.682 16,525,627 1.5957 -3.70%
2011-06-30 0 21 1.350 1.350 1.370 71,948,520 1.646 1.646 1.670 1.536 1.768 44,419,823 1.6197 0.00%
2011-05-31 0 20 1.350 1.340 1.360 48,517,792 1.646 1.634 1.658 1.536 1.670 30,479,220 1.5918 -0.74%
2011-04-29 0 18 1.360 1.350 1.370 48,955,992 1.658 1.646 1.670 1.609 1.743 29,362,990 1.6673 1.49%
2011-03-31 0 23 1.340 1.330 1.340 68,918,421 1.634 1.621 1.634 1.524 1.768 41,695,711 1.6529 -4.29%
2011-02-28 0 18 1.400 1.390 1.400 58,703,910 1.707 1.695 1.707 1.670 1.841 33,081,511 1.7745 -4.76%
2011-01-31 0 21 1.470 1.460 1.490 85,880,404 1.792 1.780 1.817 1.658 1.902 48,232,051 1.7806 0.68%
2010-12-31 0 22 1.460 1.430 1.440 163,706,257 1.780 1.743 1.756 1.682 1.987 89,840,383 1.8222 -5.19%
2010-11-30 0 22 1.540 1.530 1.540 188,672,496 1.878 1.865 1.878 1.597 2.195 100,960,705 1.8688 7.69%
2010-10-29 0 20 1.430 1.430 1.440 132,734,294 1.743 1.743 1.756 1.695 2.048 72,251,704 1.8371 -2.05%
2010-09-30 0 21 1.460 1.460 1.470 98,352,552 1.780 1.780 1.792 1.634 1.963 54,456,745 1.8061 9.77%
2010-08-31 0 22 1.330 1.330 1.340 174,406,380 1.621 1.621 1.634 1.548 1.902 102,523,164 1.7011 -10.74%
2010-07-30 0 21 1.490 1.480 1.490 42,717,540 1.817 1.804 1.817 1.707 1.938 23,474,238 1.8198 -1.97%
2010-06-30 0 21 1.520 1.470 1.530 78,962,234 1.853 1.792 1.865 1.682 2.073 41,757,903 1.8910 2.70%
2010-05-31 0 20 1.480 1.460 1.480 183,432,991 1.804 1.780 1.804 1.634 2.377 93,094,578 1.9704 -20.43%
2010-04-30 0 19 1.860 1.850 1.880 321,587,392 2.268 2.255 2.292 2.121 2.621 134,096,028 2.3982 -4.62%
2010-03-31 0 23 1.950 1.920 1.950 212,012,947 2.377 2.341 2.377 1.804 2.743 89,334,474 2.3732 24.20%
2010-02-26 0 18 1.570 1.530 1.590 21,189,296 1.914 1.865 1.938 1.658 1.999 11,620,999 1.8234 2.61%
2010-01-29 0 20 1.530 1.470 1.540 87,538,172 1.865 1.792 1.878 1.719 2.268 43,357,660 2.0190 -18.62%
2009-12-31 0 22 1.880 1.830 1.880 168,426,401 2.292 2.231 2.292 1.853 2.304 80,470,440 2.0930 4.44%
2009-11-30 0 21 1.800 1.800 1.810 280,760,981 2.195 2.195 2.207 1.670 2.377 132,396,058 2.1206 27.66%
2009-10-30 0 20 1.410 1.400 1.410 189,134,798 1.719 1.707 1.719 1.426 1.780 113,517,348 1.6661 10.16%
2009-09-30 0 22 1.280 1.260 1.280 99,444,335 1.561 1.536 1.561 1.500 1.646 63,275,084 1.5716 -1.54%
2009-08-31 0 21 1.300 1.290 1.300 149,166,435 1.585 1.573 1.585 1.573 1.975 83,537,607 1.7856 -10.96%
2009-07-31 0 22 1.460 1.460 1.470 231,587,322 1.780 1.780 1.792 1.512 1.878 135,756,289 1.7059 8.96%
2009-06-30 0 22 1.340 1.330 1.360 601,878,402 1.634 1.621 1.658 1.390 2.085 345,401,991 1.7425 19.64%
2009-05-29 0 19 1.120 1.110 1.130 266,353,553 1.365 1.353 1.378 1.292 1.707 182,561,885 1.4590 6.67%
2009-04-30 0 20 1.050 1.040 1.060 96,583,489 1.280 1.268 1.292 1.219 1.500 69,471,428 1.3903 -7.89%
2009-03-31 0 22 1.140 1.140 1.150 143,256,311 1.390 1.390 1.402 0.927 1.646 120,843,211 1.1855 34.12%
2009-02-27 0 20 0.850 0.830 0.850 105,920,647 1.036 1.012 1.036 0.817 1.146 112,001,028 0.9457 19.72%
2009-01-30 0 18 0.710 0.700 0.710 32,006,193 0.866 0.853 0.866 0.829 1.280 30,321,360 1.0556 -32.38%
2008-12-31 0 21 1.050 1.010 1.050 63,362,502 1.280 1.231 1.280 1.073 1.463 49,708,769 1.2747 -1.87%
2008-11-28 0 20 1.070 1.070 1.100 58,688,992 1.305 1.305 1.341 1.244 1.804 43,406,992 1.3521 -2.73%
2008-10-31 0 21 1.100 1.100 1.180 137,468,675 1.341 1.341 1.439 1.146 2.438 79,221,207 1.7353 -38.55%
2008-09-30 0 21 1.790 1.660 1.790 50,487,132 2.182 2.024 2.182 1.561 2.902 20,160,304 2.5043 -23.50%
2008-08-29 0 19 2.340 2.270 2.340 25,042,820 2.853 2.768 2.853 2.633 2.999 8,973,337 2.7908 -6.40%
2008-07-31 0 22 2.500 2.430 2.520 161,472,646 3.048 2.963 3.072 2.438 3.170 59,432,955 2.7169 -4.94%
2008-06-30 0 20 2.630 2.630 2.660 141,115,154 3.206 3.206 3.243 3.011 3.840 41,892,560 3.3685 -15.71%
2008-05-30 0 20 3.120 3.120 3.150 102,151,399 3.804 3.804 3.840 3.072 3.840 30,169,040 3.3860 15.56%
2008-04-30 0 21 2.700 2.670 2.720 80,387,172 3.292 3.255 3.316 2.780 3.353 25,543,467 3.1471 20.54%
2008-03-31 0 19 2.240 2.140 2.200 266,750,144 2.731 2.609 2.682 2.609 3.658 81,655,297 3.2668 -20.57%
2008-02-29 0 19 2.820 2.780 2.850 111,999,071 3.438 3.389 3.475 3.194 3.853 32,297,658 3.4677 -10.76%
2008-01-31 0 22 3.160 3.160 3.170 160,199,049 3.853 3.853 3.865 3.389 4.267 42,870,913 3.7368 -9.20%
2007-12-31 0 19 3.480 3.320 3.480 92,889,945 4.243 4.048 4.243 3.938 4.572 22,509,643 4.1267 -7.20%
2007-11-30 0 22 3.750 3.700 3.750 132,584,202 4.572 4.511 4.572 3.828 4.645 31,207,281 4.2485 3.59%
2007-10-31 0 21 3.620 3.550 3.620 325,368,275 4.413 4.328 4.413 3.901 4.682 76,157,883 4.2723 1.69%
2007-09-28 0 19 3.560 3.600 3.620 217,760,748 4.340 4.389 4.413 3.718 4.621 53,318,844 4.0841 -3.78%
2007-08-31 0 23 3.700 3.600 3.700 204,178,957 4.511 4.389 4.511 3.168 4.958 47,095,703 4.3354 -6.27%
2007-07-31 0 21 3.980 3.970 3.990 214,052,776 4.813 4.801 4.825 4.112 5.635 44,199,421 4.8429 -11.36%
2007-06-29 0 20 4.490 4.490 4.560 244,344,832 5.430 5.430 5.514 4.353 5.805 46,218,679 5.2867 20.38%
2007-05-31 0 21 3.730 3.720 3.730 135,806,444 4.511 4.498 4.511 4.051 4.632 30,918,748 4.3924 10.36%
2007-04-30 0 18 3.380 3.360 3.410 83,396,341 4.087 4.063 4.124 3.507 4.124 22,384,096 3.7257 7.30%
2007-03-30 0 22 3.150 3.150 3.160 131,996,337 3.809 3.809 3.821 3.483 4.281 35,821,061 3.6849 -7.89%
2007-02-28 0 18 3.420 3.420 3.450 306,468,251 4.136 4.136 4.172 3.604 4.148 78,286,545 3.9147 10.32%
2007-01-31 0 22 3.100 3.100 3.110 251,887,279 3.749 3.749 3.761 3.422 4.172 66,696,541 3.7766 -6.34%
2006-12-29 0 19 3.310 3.110 3.320 91,959,038 4.003 3.761 4.015 2.914 4.063 27,286,540 3.3701 29.80%
2006-11-30 0 22 2.550 2.550 2.560 107,883,924 3.084 3.084 3.096 2.721 3.289 36,133,923 2.9857 6.69%
2006-10-31 0 20 2.390 2.360 2.390 120,574,128 2.890 2.854 2.890 2.419 2.939 44,484,610 2.7105 21.32%
2006-09-29 0 21 1.970 1.950 1.970 86,003,973 2.382 2.358 2.382 2.177 2.600 36,983,180 2.3255 3.14%
2006-08-31 0 23 1.910 1.870 1.920 47,653,190 2.310 2.261 2.322 2.237 2.660 19,557,195 2.4366 -9.05%
2006-07-31 0 21 2.100 2.100 2.180 175,691,567 2.539 2.539 2.636 2.382 2.812 66,339,209 2.6484 -8.70%
2006-06-30 0 22 2.300 2.300 2.325 92,767,885 2.781 2.781 2.812 2.237 2.902 35,089,194 2.6438 -1.08%
2006-05-30 0 20 2.325 2.275 2.325 110,574,552 2.812 2.751 2.812 2.539 2.963 40,305,482 2.7434 -3.13%
2006-04-28 1 17 2.400 2.400 2.425 156,747,927 2.902 2.902 2.932 2.812 3.295 51,959,561 3.0167 2.13%
2006-03-31 1 23 2.350 2.325 2.350 65,847,160 2.842 2.812 2.842 2.630 3.084 23,248,321 2.8323 1.08%
2006-02-28 0 20 2.325 2.300 2.325 306,557,212 2.812 2.781 2.812 2.044 3.053 122,571,998 2.5010 13.41%
2006-01-27 0 19 2.050 2.025 2.075 70,279,706 2.479 2.449 2.509 2.019 2.570 31,752,843 2.2133 10.22%
2005-12-30 0 20 1.860 1.850 1.860 88,231,280 2.249 2.237 2.249 1.778 2.346 44,226,302 1.9950 25.68%
2005-11-30 0 22 1.480 1.460 1.470 113,576,284 1.790 1.766 1.778 1.512 1.802 66,019,556 1.7203 8.82%
2005-10-31 0 20 1.360 1.360 1.370 52,588,117 1.645 1.645 1.657 1.451 1.717 32,864,178 1.6002 -3.55%
2005-09-30 0 21 1.410 1.390 1.410 82,897,083 1.705 1.681 1.705 1.379 1.717 54,477,956 1.5217 13.71%
2005-08-31 0 23 1.240 1.200 1.220 131,305,351 1.499 1.451 1.475 1.305 1.697 86,477,082 1.5184 -3.52%
2005-07-29 0 20 1.310 1.300 1.350 235,622,108 1.554 1.542 1.602 1.103 1.602 181,881,760 1.2955 -2.24%
2005-06-30 0 22 1.340 1.320 1.340 36,617,906 1.590 1.566 1.590 1.578 1.791 22,010,894 1.6636 -9.46%
2005-05-31 0 20 1.480 1.460 1.480 36,250,843 1.756 1.732 1.756 1.661 1.827 21,089,977 1.7189 -2.63%
2005-04-29 0 20 1.520 1.480 1.540 24,163,237 1.803 1.756 1.827 1.661 1.981 13,172,151 1.8344 -6.17%
2005-03-31 0 21 1.620 1.580 1.620 88,001,578 1.922 1.875 1.922 1.602 2.076 46,129,688 1.9077 2.53%
2005-02-28 0 17 1.580 1.580 1.600 183,830,219 1.875 1.875 1.898 1.400 2.219 97,289,238 1.8895 -11.73%
2005-01-31 0 21 1.790 1.790 1.800 40,468,395 2.124 2.124 2.136 2.052 2.402 18,309,677 2.2102 -8.67%
2004-12-31 0 22 1.960 1.940 1.970 141,313,065 2.325 2.302 2.337 2.147 2.337 63,513,174 2.2249 4.26%
2004-11-30 0 22 1.880 1.880 1.890 40,324,407 2.230 2.230 2.242 2.005 2.361 18,569,625 2.1715 0.00%
2004-10-29 0 19 1.880 1.860 1.890 28,564,637 2.230 2.207 2.242 1.958 2.325 13,322,911 2.1440 14.63%
2004-09-30 0 21 1.640 1.630 1.640 14,768,052 1.946 1.934 1.946 1.729 2.230 7,764,204 1.9021 10.66%
2004-08-31 0 22 3.000 2.975 3.000 46,219,510 1.758 1.744 1.758 1.714 1.817 26,571,145 1.7395 1.69%
2004-07-30 0 21 2.950 2.900 2.975 58,840,008 1.729 1.700 1.744 1.641 1.788 34,600,092 1.7006 -1.67%
2004-06-30 0 21 3.000 2.975 3.000 79,065,250 1.758 1.744 1.758 1.626 2.227 43,961,622 1.7985 -12.41%
2004-05-31 0 20 3.425 3.425 3.450 58,026,293 2.007 2.007 2.022 1.758 2.022 29,589,849 1.9610 5.38%
2004-04-30 0 19 3.250 3.175 3.250 115,102,443 1.905 1.861 1.905 1.670 2.168 59,355,442 1.9392 -4.41%
2004-03-31 0 23 3.400 3.375 3.425 124,657,650 1.993 1.978 2.007 1.758 2.418 60,403,082 2.0638 13.33%
2004-02-27 0 20 3.000 3.000 3.025 63,824,516 1.758 1.758 1.773 1.568 1.919 36,286,222 1.7589 3.45%
2004-01-30 1 19 2.900 2.875 2.950 299,827,750 1.700 1.685 1.729 1.553 1.788 185,534,597 1.6160 4.50%
2003-12-31 0 21 2.775 2.725 2.775 51,808,203 1.626 1.597 1.626 1.348 1.626 34,113,298 1.5187 21.98%
2003-11-28 0 20 2.275 2.275 2.300 143,934,830 1.333 1.333 1.348 1.108 1.377 118,680,171 1.2128 16.07%
2003-10-31 0 22 1.960 1.960 1.970 198,516,574 1.149 1.149 1.155 1.073 1.245 177,476,122 1.1186 4.26%
2003-09-30 0 21 1.880 1.870 1.880 122,928,950 1.102 1.096 1.102 0.938 1.125 125,114,453 0.9825 8.05%
2003-08-29 0 21 1.740 1.730 1.750 116,500,996 1.020 1.014 1.026 0.803 1.114 126,010,236 0.9245 20.00%
2003-07-31 0 22 1.450 1.440 1.450 58,628,020 0.850 0.844 0.850 0.689 0.867 72,009,541 0.8142 16.59%
2003-06-30 0 20 1.270 1.260 1.300 32,596,847 0.729 0.723 0.746 0.660 0.821 44,048,509 0.7400 5.83%
2003-05-30 0 20 1.200 1.180 1.200 32,902,460 0.689 0.677 0.689 0.574 0.815 47,955,097 0.6861 -1.64%
2003-04-30 0 20 1.220 1.200 1.230 10,395,570 0.700 0.689 0.706 0.660 0.746 14,839,179 0.7005 -2.40%
2003-03-31 0 21 1.250 1.200 1.260 30,010,605 0.717 0.689 0.723 0.608 0.918 42,286,172 0.7097 -20.89%
2003-02-28 0 19 1.580 1.570 1.590 35,718,671 0.907 0.901 0.913 0.735 0.918 42,463,008 0.8412 17.04%
2003-01-30 0 21 1.350 1.300 1.350 20,215,411 0.775 0.746 0.775 0.626 0.781 28,034,232 0.7211 3.85%
2002-12-31 0 20 1.300 1.300 1.330 18,362,830 0.746 0.746 0.763 0.591 0.769 26,399,695 0.6956 5.69%
2002-11-29 0 21 1.230 1.200 1.230 10,762,596 0.706 0.689 0.706 0.574 0.786 16,052,169 0.6705 25.51%
2002-10-31 0 21 0.980 0.960 0.980 37,722,401 0.562 0.551 0.562 0.494 0.993 48,398,025 0.7794 -41.67%
2002-09-30 0 21 1.680 1.660 1.680 29,007,624 0.964 0.953 0.964 0.930 1.039 29,209,592 0.9931 -6.15%
2002-08-30 0 22 1.790 1.780 1.790 75,437,388 1.027 1.022 1.027 1.004 1.205 69,004,154 1.0932 -11.60%
2002-07-31 2 22 2.025 1.990 2.050 246,225,307 1.162 1.142 1.177 0.993 1.334 214,257,330 1.1492 -8.99%
2002-06-28 0 20 2.225 2.225 2.250 76,874,500 1.277 1.277 1.291 1.177 1.564 56,426,513 1.3624 -3.26%
2002-05-31 0 21 2.300 2.300 2.350 82,044,758 1.320 1.320 1.349 1.039 1.521 67,333,144 1.2185 21.05%
2002-04-30 0 20 1.900 1.890 1.910 89,492,954 1.091 1.085 1.096 0.947 1.119 86,425,629 1.0355 6.15%
2002-03-28 0 20 1.790 1.780 1.790 125,530,182 1.027 1.022 1.027 0.838 1.096 130,146,220 0.9645 18.54%
2002-02-28 0 17 1.510 1.500 1.510 36,997,000 0.867 0.861 0.867 0.769 0.890 44,644,725 0.8287 11.03%
2002-01-31 0 22 1.360 1.390 1.400 236,693,340 0.781 0.798 0.804 0.562 0.924 309,603,429 0.7645 40.21%
2001-12-31 0 2 0.970 0.970 0.990 35,538,480 0.557 0.557 0.568 0.517 0.580 63,865,791 0.5565

Webb-site Database - Powered By Linux Group

Back to top