E&P Global Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01142  2002-11-08    
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
2026-03-06 0 5 0.141 0.139 0.141 110,768,374 0.141 0.139 0.141 0.111 0.226 668,884,000 0.1656 20.51%
2026-02-27 0 17 0.117 0.117 0.120 110,340,187 0.117 0.117 0.120 0.114 0.183 737,888,065 0.1495 -28.22%
2026-01-30 0 21 0.163 0.160 0.163 551,297,637 0.163 0.160 0.163 0.152 0.244 2,777,531,385 0.1985 -32.08%
2025-12-31 0 21 0.240 0.238 0.240 471,629,549 0.240 0.238 0.240 0.205 0.335 1,962,404,185 0.2403 -25.00%
2025-11-28 0 20 0.320 0.310 0.320 628,784,092 0.320 0.310 0.320 0.300 0.620 1,393,506,855 0.4512 -20.00%
2025-10-31 0 20 0.400 0.395 0.400 1,121,131,130 0.400 0.395 0.400 0.158 3.840 1,303,568,259 0.8600 -89.01%
2025-09-30 0 22 3.640 3.600 3.630 950,061,829 3.640 3.600 3.630 3.050 4.020 282,242,487 3.3661 -9.00%
2025-08-29 0 21 4.000 3.910 4.000 730,289,338 4.000 3.910 4.000 3.250 5.080 176,800,240 4.1306 -14.89%
2025-07-31 0 22 4.700 4.630 4.700 630,345,142 4.700 4.630 4.700 3.260 5.650 143,543,342 4.3913 42.42%
2025-06-30 0 21 3.300 3.300 3.350 208,169,309 3.300 3.300 3.350 1.040 3.650 86,612,460 2.4035 205.56%
2025-05-30 0 20 1.080 1.060 1.080 25,202,335 1.080 1.060 1.080 0.900 1.080 26,228,650 0.9609 18.68%
2025-04-30 0 19 0.910 0.900 0.960 5,230,166 0.910 0.900 0.960 0.640 0.990 6,191,345 0.8448 46.77%
2025-03-31 0 21 0.620 0.590 0.620 1,438,445 0.620 0.590 0.620 0.470 0.730 2,475,187 0.5811 24.00%
2025-02-28 0 20 0.500 0.440 0.480 979,791 0.500 0.440 0.480 0.380 0.630 1,851,270 0.5293 0.00%
2025-01-28 0 19 0.500 0.490 0.560 574,638 0.500 0.490 0.560 0.480 0.630 1,048,170 0.5482 -20.63%
2024-12-31 0 20 0.630 0.630 0.780 4,321,511 0.630 0.630 0.780 0.315 0.890 6,111,830 0.7071 113.56%
2024-11-29 0 21 0.295 0.295 0.345 1,475,778 0.295 0.295 0.345 0.295 0.780 3,430,275 0.4302 -54.62%
2024-10-31 0 21 0.650 0.510 0.680 2,746,472 0.650 0.510 0.680 0.335 1.110 3,546,054 0.7745 109.68%
2024-09-30 0 19 0.310 0.310 0.345 34,036 0.310 0.310 0.345 0.280 0.305 116,155 0.2930 3.33%
2024-08-30 0 22 0.300 0.300 0.395 896,838 0.300 0.300 0.395 0.290 0.355 2,865,291 0.3130 -15.49%
2024-07-31 0 22 0.355 0.350 0.400 80,632 0.355 0.350 0.400 0.300 0.355 240,165 0.3357 1.43%
2024-06-28 0 19 0.350 0.350 0.385 24,571 0.350 0.350 0.385 0.290 0.400 75,425 0.3258 11.11%
2024-05-31 0 21 0.315 0.280 - 70,937 0.315 0.280 - 0.250 0.365 242,895 0.2920 12.50%
2024-04-30 0 20 0.280 0.270 - 283,041 0.280 0.270 - 0.260 0.380 939,585 0.3012 -6.67%
2024-03-28 0 20 0.300 0.300 0.315 138,479 0.300 0.300 0.315 0.280 0.430 421,265 0.3287 -16.67%
2024-02-29 0 19 0.360 0.360 0.410 22,423 0.360 0.360 0.410 0.355 0.360 62,624 0.3581 4.35%
2024-01-31 0 22 0.345 0.340 0.435 297,022 0.345 0.340 0.435 0.330 0.495 761,405 0.3901 -12.66%
2023-12-29 0 19 0.395 - 0.400 25,980 0.395 - 0.400 0.395 0.450 63,320 0.4103 -24.04%
2023-11-30 0 22 0.520 0.455 0.520 32,003 0.520 0.455 0.520 0.430 0.550 64,670 0.4949 4.00%
2023-10-31 0 20 0.500 - - 8,054 0.500 - - 0.500 0.500 16,295 0.4943 2.04%
2023-09-29 0 19 0.490 0.490 0.550 38,437 0.490 0.490 0.550 0.415 0.485 84,420 0.4553 6.52%
2023-08-31 0 23 0.460 0.410 - 25,763 0.460 0.410 - 0.460 0.490 55,185 0.4668 -7.07%
2023-07-31 0 20 0.495 0.485 0.620 280,179 0.495 0.485 0.620 0.400 0.730 521,645 0.5371 6.45%
2023-06-30 0 21 0.465 0.385 0.480 13,541 0.465 0.385 0.480 0.440 0.470 30,427 0.4450 3.33%
2023-05-31 0 21 0.450 0.390 0.460 65,695 0.450 0.390 0.460 0.400 0.450 155,104 0.4236 12.50%
2023-04-28 0 17 0.400 0.350 0.415 52,606 0.400 0.350 0.415 0.400 0.450 123,705 0.4253 -11.11%
2023-03-31 0 23 0.450 0.430 0.570 175,960 0.450 0.430 0.570 0.400 0.590 357,025 0.4929 11.11%
2023-02-28 0 20 0.405 0.405 - 279,385 0.405 0.405 - 0.350 0.540 655,390 0.4263 -25.00%
2023-01-31 0 18 0.540 0.510 0.540 246,691 0.540 0.510 0.540 0.405 0.610 517,425 0.4768 25.58%
2022-12-30 0 20 0.430 0.410 0.450 511,619 0.430 0.410 0.450 0.405 0.870 1,032,425 0.4956 -21.82%
2022-11-30 0 22 0.550 0.550 0.740 410,464 0.550 0.550 0.740 0.430 0.930 698,420 0.5877 -5.17%
2022-10-31 0 20 0.580 0.500 0.780 3,965 0.580 0.500 0.780 0.580 0.580 7,165 0.5534 0.00%
2022-09-30 0 21 0.580 0.520 0.720 117,049 0.580 0.520 0.720 0.500 0.920 175,505 0.6669 -17.14%
2022-08-31 0 23 0.700 0.700 0.760 147,223 0.700 0.700 0.760 0.640 1.170 179,875 0.8185 -14.63%
2022-07-29 0 20 0.820 0.680 0.820 111,340 0.820 0.680 0.820 0.650 0.900 140,861 0.7904 -15.46%
2022-06-30 0 21 0.970 0.750 1.150 178,659 0.970 0.750 1.150 0.970 1.200 153,505 1.1639 -21.14%
2022-05-31 0 20 1.230 - 1.230 20,053 1.230 - 1.230 1.230 1.250 16,265 1.2329 0.00%
2022-04-29 0 18 1.230 0.990 1.230 122,870 1.230 0.990 1.230 1.230 1.460 93,930 1.3081 -3.91%
2022-03-31 0 23 1.280 - 1.280 261,450 1.280 - 1.280 0.680 1.620 280,920 0.9307 16.36%
2022-02-28 0 17 1.100 0.890 1.100 169,826 1.100 0.890 1.100 0.920 1.290 155,625 1.0913 20.88%
2022-01-31 0 21 0.910 0.840 1.090 32,995 0.910 0.840 1.090 0.890 0.960 36,605 0.9014 -5.21%
2021-12-31 0 22 0.960 0.830 1.090 27,349 0.960 0.830 1.090 0.900 1.040 28,675 0.9538 -7.69%
2021-11-30 0 22 1.040 1.000 1.220 432,073 1.040 1.000 1.220 1.000 1.300 394,540 1.0951 -4.59%
2021-10-29 0 18 1.090 0.990 1.090 503,958 1.090 0.990 1.090 1.000 1.340 436,011 1.1558 -15.50%
2021-09-30 0 21 1.290 1.150 1.290 470,729 1.290 1.150 1.290 1.000 1.480 376,146 1.2515 17.27%
2021-08-31 0 22 1.100 1.000 1.250 170,475 1.100 1.000 1.250 0.880 1.240 158,360 1.0765 -8.33%
2021-07-30 0 21 1.200 1.120 1.400 350,354 1.200 1.120 1.400 1.120 1.510 272,165 1.2873 -20.53%
2021-06-30 0 21 1.510 1.510 1.550 2,167,287 1.510 1.510 1.550 1.330 2.000 1,289,683 1.6805 11.85%
2021-05-31 0 20 1.350 1.340 1.460 10,927,953 1.350 1.340 1.460 0.810 2.300 6,398,510 1.7079 50.00%
2021-04-30 0 19 0.900 0.800 0.960 336,848 0.900 0.800 0.960 0.860 1.090 340,590 0.9890 -23.73%
2021-03-31 0 23 1.180 0.950 1.180 613,736 1.180 0.950 1.180 1.000 1.620 480,175 1.2782 -27.16%
2021-02-26 0 18 1.620 1.620 1.650 14,010,749 1.620 1.620 1.650 0.560 3.000 8,198,039 1.7090 149.23%
2021-01-29 0 20 0.650 0.600 0.650 338,715 0.650 0.600 0.650 0.520 0.690 547,465 0.6187 30.00%
2020-12-31 0 22 0.500 0.500 0.600 711,536 0.500 0.500 0.600 0.450 0.600 1,343,085 0.5298 2.04%
2020-11-30 0 21 0.490 0.470 0.500 256,740 0.490 0.470 0.500 0.430 0.660 481,100 0.5337 7.69%
2020-10-30 0 18 0.455 0.455 0.500 105,992 0.455 0.455 0.500 0.455 0.640 196,075 0.5406 -28.91%
2020-09-30 0 22 0.640 0.640 0.680 644,688 0.640 0.640 0.680 0.495 0.840 1,033,480 0.6238 14.29%
2020-08-31 0 21 0.560 0.500 0.560 153,972 0.560 0.500 0.560 0.450 0.660 273,889 0.5622 1.82%
2020-07-31 0 22 0.550 0.470 0.680 929,731 0.550 0.470 0.680 0.460 0.800 1,530,282 0.6076 -24.66%
2020-06-30 0 21 0.730 0.720 0.990 2,213,517 0.730 0.720 0.990 0.405 1.300 2,524,813 0.8767 80.25%
2020-05-29 0 20 0.405 0.405 0.490 37,858 0.405 0.405 0.490 0.405 0.550 82,138 0.4609 -25.00%
2020-04-29 0 19 0.540 0.540 1.000 175,056 0.540 0.540 1.000 0.490 0.830 250,886 0.6978 3.85%
2020-03-31 0 22 0.052 0.049 0.063 140,732 0.520 0.490 0.630 0.500 0.760 239,215 0.5883 -30.67%
2020-02-28 0 20 0.075 0.075 0.107 182,037 0.750 0.750 1.070 0.730 1.000 218,940 0.8314 -6.25%
2020-01-31 0 20 0.080 0.080 0.112 590,300 0.800 0.800 1.120 0.700 1.260 542,378 1.0884 -37.01%
2019-12-31 0 20 0.127 0.113 0.127 1,204,426 1.270 1.130 1.270 0.720 1.360 1,150,780 1.0466 53.01%
2019-11-29 0 21 0.083 0.083 0.096 1,492,909 0.830 0.830 0.960 0.720 1.210 1,704,445 0.8759 -34.13%
2019-10-31 0 21 0.126 0.126 0.131 2,148,110 1.260 1.260 1.310 1.100 2.180 1,180,860 1.8191 -42.20%
2019-09-30 0 21 0.218 0.212 0.218 6,257,872 2.180 2.120 2.180 0.570 2.550 3,693,645 1.6942 263.33%
2019-08-30 0 22 0.060 0.060 0.080 280,524 0.600 0.600 0.800 0.510 0.900 422,908 0.6633 -41.75%
2019-07-31 0 22 0.103 0.103 0.119 176,445 1.030 1.030 1.190 0.910 1.150 162,720 1.0843 -16.26%
2019-06-28 0 19 0.123 0.112 0.148 453,168 1.230 1.120 1.480 1.010 1.400 374,753 1.2092 -6.82%
2019-05-31 14 21 0.132 0.123 0.134 9,201,364 1.320 1.230 1.340 1.050 2.100 5,626,930 1.6352 20.00%
2019-04-30 19 19 - - - 0 1.100 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 1.100 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 1.100 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 1.100 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 1.100 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 1.100 - - - - 0 - 0.00%
2018-10-31 7 21 - - - 450,406 1.100 - - 0.700 1.100 507,840 0.8869 42.86%
2018-09-28 0 19 0.077 0.077 0.082 204,160 0.770 0.770 0.820 0.620 0.820 285,195 0.7159 10.00%
2018-08-31 0 23 0.070 0.070 0.080 653,492 0.700 0.700 0.800 0.640 1.010 845,255 0.7731 -28.57%
2018-07-31 0 21 0.098 0.096 0.116 301,660 0.980 0.960 1.160 0.940 1.160 281,485 1.0717 -9.26%
2018-06-29 0 20 0.108 0.108 0.115 950,384 1.080 1.080 1.150 1.050 1.500 822,100 1.1560 -16.92%
2018-05-31 0 21 0.130 0.130 0.144 310,261 1.300 1.300 1.440 1.200 1.470 236,020 1.3146 8.33%
2018-04-30 0 19 0.120 0.117 0.140 656,959 1.200 1.170 1.400 1.080 1.490 509,605 1.2892 -14.29%
2018-03-29 0 21 0.140 0.140 0.152 645,362 1.400 1.400 1.520 1.290 1.530 456,660 1.4132 -6.04%
2018-02-28 0 18 0.149 0.149 0.160 420,249 1.490 1.490 1.600 1.300 1.490 305,840 1.3741 7.19%
2018-01-31 0 22 0.139 0.139 0.151 20,031,615 1.390 1.390 1.510 1.180 2.700 10,109,600 1.9814 6.92%
2017-12-29 0 19 0.130 0.123 0.138 1,193,676 1.300 1.230 1.380 1.010 1.510 946,900 1.2606 -16.13%
2017-11-30 0 22 0.155 0.154 0.170 2,406,821 1.550 1.540 1.700 1.520 1.830 1,472,800 1.6342 -15.30%
2017-10-31 0 20 0.183 0.177 0.185 1,176,049 1.830 1.770 1.850 1.560 1.900 648,050 1.8148 -1.08%
2017-09-29 0 21 0.185 0.185 0.186 798,818 1.850 1.850 1.860 1.820 2.020 416,242 1.9191 -5.13%
2017-08-31 0 22 0.195 0.193 0.207 1,125,419 1.950 1.930 2.070 1.830 2.340 564,398 1.9940 -7.14%
2017-07-31 0 21 0.210 0.203 0.210 6,920,602 2.100 2.030 2.100 1.800 3.200 2,635,772 2.6256 -7.08%
2017-06-30 0 22 0.226 0.247 0.248 2,400,084 2.260 2.470 2.480 1.450 2.500 1,215,777 1.9741 15.31%
2017-05-31 0 20 0.196 0.196 0.200 2,588,865 1.960 1.960 2.000 1.780 2.100 1,367,625 1.8930 3.16%
2017-04-28 0 17 0.190 0.190 0.208 2,021,910 1.900 1.900 2.080 1.850 2.650 928,585 2.1774 -20.83%
2017-03-31 0 23 0.240 0.240 0.250 4,135,995 2.400 2.400 2.500 2.400 3.000 1,526,354 2.7097 -9.43%
2017-02-28 0 20 0.265 0.265 0.275 1,835,566 2.650 2.650 2.750 2.550 3.100 683,318 2.6863 -5.36%
2017-01-27 0 19 0.280 0.255 0.280 1,238,053 2.800 2.550 2.800 2.550 3.100 451,445 2.7424 1.82%
2016-12-30 0 20 0.275 0.255 0.275 6,912,304 2.750 2.550 2.750 2.600 3.250 2,245,400 3.0784 -9.84%
2016-11-30 0 22 0.305 0.300 0.305 21,053,951 3.050 3.000 3.050 2.600 3.500 6,777,170 3.1066 7.02%
2016-10-31 0 19 0.285 0.285 0.290 28,591,177 2.850 2.850 2.900 2.700 3.800 9,222,245 3.1002 -14.93%
2016-09-30 16 21 0.335 0.335 0.340 75,221,884 3.350 3.350 3.400 2.300 4.250 22,308,300 3.3719 55.81%
2016-08-31 22 22 - - - 0 2.150 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 2.150 - - - - 0 - 0.00%
2016-06-30 2 21 - - - 5,215,969 2.150 - - 2.100 2.500 2,142,025 2.4351 -17.31%
2016-05-31 0 21 0.260 0.242 0.260 3,044,606 2.600 2.420 2.600 2.300 3.000 1,157,765 2.6297 -10.34%
2016-04-29 0 20 0.290 0.285 0.295 9,257,135 2.900 2.850 2.950 2.750 3.600 2,892,430 3.2005 -10.77%
2016-03-31 0 21 0.325 0.325 0.345 9,490,353 3.250 3.250 3.450 2.650 3.600 3,101,410 3.0600 10.17%
2016-02-29 0 18 0.295 0.290 0.300 6,695,031 2.950 2.900 3.000 2.250 3.500 2,304,081 2.9057 19.43%
2016-01-29 0 20 0.247 0.245 0.249 20,958,733 2.470 2.450 2.490 2.450 3.150 7,974,965 2.6281 -13.33%
2015-12-31 0 22 0.285 0.285 0.310 10,071,085 2.850 2.850 3.100 2.800 3.550 3,209,877 3.1375 -13.64%
2015-11-30 0 21 0.330 0.310 0.330 5,053,840 3.300 3.100 3.300 2.750 3.600 1,593,905 3.1707 11.86%
2015-10-30 0 20 0.295 0.290 0.295 8,061,318 2.950 2.900 2.950 2.650 3.550 2,517,100 3.2026 13.46%
2015-09-30 0 20 0.260 0.260 0.270 7,052,176 2.600 2.600 2.700 1.700 2.800 3,106,300 2.2703 30.65%
2015-08-31 0 21 0.199 0.190 0.200 5,380,953 1.990 1.900 2.000 1.820 2.900 2,341,920 2.2977 -31.38%
2015-07-31 0 22 0.290 0.280 0.290 21,596,289 2.900 2.800 2.900 2.000 4.750 6,773,875 3.1882 -36.96%
2015-06-30 0 22 0.460 0.450 0.460 165,287,807 4.600 4.500 4.600 4.450 6.400 31,288,688 5.2827 -13.21%
2015-05-29 0 19 0.530 0.520 0.530 79,960,598 5.300 5.200 5.300 4.300 6.200 15,731,848 5.0827 11.58%
2015-04-30 14 19 0.475 0.475 0.480 109,638,722 4.750 4.750 4.800 2.800 7.100 20,346,056 5.3887 107.42%
2015-03-31 22 22 - - - 0 2.290 - - - - 0 - 0.00%
2015-02-27 18 18 - - - 0 2.290 - - - - 0 - 0.00%
2015-01-30 21 21 - - - 0 2.290 - - - - 0 - 0.00%
2014-12-31 21 21 - - - 0 2.290 - - - - 0 - 0.00%
2014-11-28 20 20 - - - 0 2.290 - - - - 0 - 0.00%
2014-10-31 21 21 - - - 0 2.290 - - - - 0 - 0.00%
2014-09-30 21 21 - - - 0 2.290 - - - - 0 - 0.00%
2014-08-29 21 21 - - - 0 2.290 - - - - 0 - 0.00%
2014-07-31 22 22 - - - 0 2.290 - - - - 0 - 0.00%
2014-06-30 20 20 - - - 0 2.290 - - - - 0 - 0.00%
2014-05-30 20 20 - - - 0 2.290 - - - - 0 - 0.00%
2014-04-30 20 20 - - - 0 2.290 - - - - 0 - 0.00%
2014-03-31 21 21 - - - 0 2.290 - - - - 0 - 0.00%
2014-02-28 19 19 - - - 0 2.290 - - - - 0 - 0.00%
2014-01-30 21 21 - - - 0 2.290 - - - - 0 - 0.00%
2013-12-31 20 20 - - - 0 2.290 - - - - 0 - 0.00%
2013-11-29 21 21 - - - 0 2.290 - - - - 0 - 0.00%
2013-10-31 21 21 - - - 0 2.290 - - - - 0 - 0.00%
2013-09-30 20 20 - - - 0 2.290 - - - - 0 - 0.00%
2013-08-30 21 21 - - - 0 2.290 - - - - 0 - 0.00%
2013-07-31 22 22 - - - 0 2.290 - - - - 0 - 0.00%
2013-06-28 19 19 - - - 0 2.290 - - - - 0 - 0.00%
2013-05-31 21 21 - - - 0 2.290 - - - - 0 - 0.00%
2013-04-30 9 20 - - - 2,608,688 2.290 - - 2.180 2.500 1,133,100 2.3023 -4.58%
2013-03-28 12 20 - - - 4,461,708 2.400 - - 2.400 3.300 1,594,800 2.7977 -21.31%
2013-02-28 0 17 0.305 0.300 0.315 7,933,076 3.050 3.000 3.150 2.800 3.500 2,431,903 3.2621 3.39%
2013-01-31 0 22 0.295 0.285 0.305 5,642,795 2.950 2.850 3.050 2.750 3.300 1,827,623 3.0875 7.27%
2012-12-31 0 19 0.275 0.275 0.285 12,218,512 2.750 2.750 2.850 2.200 3.300 4,577,055 2.6695 -8.33%
2012-11-30 1 22 0.300 0.290 0.300 3,164,980 3.000 2.900 3.000 2.650 3.800 1,012,465 3.1260 -16.67%
2012-10-31 0 20 0.360 0.360 0.370 2,598,547 3.600 3.600 3.700 3.000 4.100 694,160 3.7434 1.41%
2012-09-28 0 20 0.355 0.355 0.360 1,323,239 3.550 3.550 3.600 3.400 4.000 364,860 3.6267 1.43%
2012-08-31 0 23 0.350 0.350 0.365 1,986,367 3.500 3.500 3.650 2.700 4.100 555,483 3.5759 9.38%
2012-07-31 0 21 0.320 0.310 0.320 1,703,692 3.200 3.100 3.200 3.000 3.950 508,710 3.3490 -13.51%
2012-06-29 0 21 0.370 0.370 0.395 3,559,828 3.700 3.700 3.950 3.500 4.550 889,765 4.0009 -12.94%
2012-05-31 0 22 0.425 0.405 0.435 12,592,466 4.250 4.050 4.350 3.500 6.000 2,771,845 4.5430 0.00%
2012-04-30 0 18 0.425 0.425 0.445 8,375,618 4.250 4.250 4.450 4.100 5.700 1,782,725 4.6982 -22.73%
2012-03-30 0 22 0.550 0.540 0.550 80,912,792 5.500 5.400 5.500 4.400 8.400 12,164,450 6.6516 19.57%
2012-02-29 0 21 0.460 0.450 0.460 50,682,834 4.600 4.500 4.600 3.500 5.400 10,870,375 4.6625 9.52%
2012-01-31 0 18 0.420 0.415 0.420 15,296,924 4.200 4.150 4.200 2.250 4.200 4,939,800 3.0967 71.43%
2011-12-30 0 20 0.245 0.235 0.245 20,443,358 2.450 2.350 2.450 1.600 2.850 8,698,733 2.3502 41.62%
2011-11-30 0 22 0.173 0.173 0.177 17,541,510 1.730 1.730 1.770 1.550 3.150 7,273,035 2.4119 -42.33%
2011-10-31 0 20 0.300 0.300 0.305 9,399,351 3.000 3.000 3.050 2.700 4.100 2,941,763 3.1951 -16.67%
2011-09-30 0 20 0.018 0.018 0.019 20,714,023 3.600 3.600 3.800 3.000 7.800 3,816,585 5.4274 -37.93%
2011-08-31 0 23 0.029 0.028 0.029 45,178,525 5.800 5.600 5.800 4.200 18.20 6,140,965 7.3569 -67.05%
2011-07-29 0 20 0.088 0.089 0.090 20,105,758 17.60 17.80 18.00 17.40 22.40 1,055,370 19.051 -3.30%
2011-06-30 0 21 0.091 0.091 0.092 22,904,101 18.20 18.20 18.40 17.00 23.20 1,142,030 20.056 -14.15%
2011-05-31 0 20 0.106 0.106 0.108 47,638,968 21.20 21.20 21.60 20.60 27.40 1,992,620 23.908 -12.40%
2011-04-29 0 18 0.121 0.121 0.124 191,464,640 24.20 24.20 24.80 23.60 44.00 5,861,285 32.666 -22.93%
2011-03-31 0 23 0.157 0.157 0.159 17,155,369 31.40 31.40 31.80 29.20 36.00 533,845 32.135 -4.27%
2011-02-28 0 18 0.164 0.162 0.165 40,717,410 32.80 32.40 33.00 28.00 40.40 1,131,935 35.972 -6.29%
2011-01-31 0 21 0.175 0.172 0.175 16,299,023 35.00 34.40 35.00 33.00 40.00 451,424 36.106 -3.85%
2010-12-31 0 22 0.182 0.181 0.185 31,205,920 36.40 36.20 37.00 34.40 43.80 797,855 39.112 -10.34%
2010-11-30 0 22 0.203 0.203 0.205 220,031,677 40.60 40.60 41.00 39.60 58.00 4,553,015 48.327 -3.79%
2010-10-29 0 20 0.211 0.211 0.212 439,805,011 42.20 42.20 42.40 35.20 56.00 10,032,640 43.837 -20.38%
2010-09-30 0 21 0.265 0.265 0.270 1,136,563,177 53.00 53.00 54.00 17.80 89.00 20,698,172 54.911 191.21%
2010-08-31 0 22 0.091 0.089 0.091 51,170,484 18.20 17.80 18.20 16.00 27.60 2,422,864 21.120 -28.35%
2010-07-30 0 21 0.127 0.127 0.129 33,526,774 25.40 25.40 25.80 24.60 35.00 1,199,355 27.954 -27.01%
2010-06-30 0 21 0.174 0.174 0.175 25,560,774 34.80 34.80 35.00 34.00 49.00 656,582 38.930 -27.50%
2010-05-31 0 20 0.240 0.232 0.240 60,241,107 48.00 46.40 48.00 36.00 71.00 1,172,395 51.383 -32.39%
2010-04-30 0 19 0.355 0.350 0.355 769,771,784 71.00 70.00 71.00 68.00 144.0 6,859,417 112.22 -15.48%
2010-03-31 0 23 0.021 0.021 0.022 267,575,444 84.00 84.00 88.00 56.00 92.00 3,544,331 75.494 -8.70%
2010-02-26 0 18 0.023 0.022 0.023 102,412,401 92.00 88.00 92.00 88.00 152.0 944,737 108.40 -32.35%
2010-01-29 0 20 0.034 0.033 0.034 70,478,144 136.0 132.0 136.0 132.0 168.0 451,916 155.95 -12.82%
2009-12-31 0 22 0.039 0.039 0.040 154,258,510 156.0 156.0 160.0 136.0 208.0 890,884 173.15 -20.41%
2009-11-30 2 21 0.049 0.048 0.049 136,909,530 196.0 192.0 196.0 176.0 224.0 682,778 200.52 6.52%
2009-10-30 0 20 0.046 0.045 0.046 123,014,990 184.0 180.0 184.0 152.0 208.0 673,698 182.60 4.55%
2009-09-30 1 22 0.044 0.044 0.045 181,761,060 176.0 176.0 180.0 176.0 252.0 848,300 214.27 -13.73%
2009-08-31 0 21 0.051 0.051 0.052 484,352,053 204.0 204.0 208.0 204.0 332.0 1,816,722 266.61 -37.04%
2009-07-31 0 22 0.081 0.080 0.081 490,877,270 324.0 320.0 324.0 292.0 364.0 1,518,495 323.27 -3.57%
2009-06-30 0 22 0.084 0.084 0.085 624,919,860 336.0 336.0 340.0 296.0 580.0 1,503,603 415.62 -40.43%
2009-05-29 0 19 0.141 0.141 0.142 436,405,360 564.0 564.0 568.0 408.0 596.0 898,105 485.92 38.24%
2009-04-30 0 20 0.102 0.102 0.103 447,894,080 408.0 408.0 412.0 388.0 452.0 1,049,780 426.66 -1.92%
2009-03-31 0 22 0.104 0.103 0.104 470,462,540 416.0 412.0 416.0 404.0 516.0 1,045,043 450.18 -21.80%
2009-02-27 0 20 0.133 0.133 0.134 356,702,170 532.0 532.0 536.0 344.0 584.0 705,796 505.39 38.54%
2009-01-30 0 18 0.096 0.095 0.099 20,918,280 384.0 380.0 396.0 328.0 448.0 54,335 384.99 7.87%
2008-12-31 0 21 0.089 0.086 0.089 27,198,886 356.0 344.0 356.0 340.0 480.0 69,368 392.10 -11.00%
2008-11-28 17 20 0.100 0.097 0.100 8,757,820 400.0 388.0 400.0 280.0 424.0 24,660 355.14 19.05%
2008-10-31 21 21 - - - 0 336.0 - - - - 0 - 0.00%
2008-09-30 3 21 - - - 8,265,750 336.0 - - 292.0 468.0 22,578 366.11 -23.64%
2008-08-29 2 19 0.110 0.109 0.117 23,132,640 440.0 436.0 468.0 400.0 540.0 49,500 467.33 6.80%
2008-07-31 1 22 0.103 0.101 0.102 16,836,160 412.0 404.0 408.0 400.0 620.0 35,815 470.09 -27.46%
2008-06-30 0 20 0.142 0.140 0.142 4,724,820 568.0 560.0 568.0 528.0 696.0 7,800 605.75 -16.47%
2008-05-30 0 20 0.170 0.170 0.172 20,185,760 680.0 680.0 688.0 652.0 808.0 27,590 731.63 0.00%
2008-04-30 2 21 0.170 0.165 0.170 17,759,258 680.0 660.0 680.0 640.0 776.0 24,840 714.96 -9.09%
2008-03-31 6 19 0.187 0.186 0.187 62,785,969 748.0 744.0 748.0 668.0 1,000 75,722 829.16 11.31%
2008-02-29 19 19 - - - 0 672.0 - - - - 0 - 0.00%
2008-01-31 3 22 - - - 65,036,860 672.0 - - 620.0 1,140 68,573 948.44 -22.94%
2007-12-31 0 19 0.218 0.218 0.219 22,553,720 872.0 872.0 876.0 800.0 960.0 26,027 866.57 3.81%
2007-11-30 4 22 0.210 0.202 0.210 122,361,610 840.0 808.0 840.0 816.0 1,180 116,742 1,048.1 -22.22%
2007-10-31 2 21 0.270 0.275 0.280 270,068,980 1,080 1,100 1,120 1,020 1,460 220,253 1,226.2 0.00%
2007-09-28 0 19 0.270 0.265 0.270 802,886,232 1,080 1,060 1,080 836.0 1,640 638,829 1,256.8 22.73%
2007-08-31 0 23 0.220 0.218 0.221 545,171,390 880.0 872.0 884.0 620.0 1,520 501,168 1,087.8 -18.52%
2007-07-31 0 21 0.270 0.270 0.275 374,826,872 1,080 1,080 1,100 512.0 1,240 432,524 866.60 63.64%
2007-06-29 0 20 0.165 0.165 0.167 300,090,026 660.0 660.0 668.0 652.0 912.0 374,034 802.31 -21.80%
2007-05-31 0 21 0.211 0.211 0.212 410,944,354 844.0 844.0 848.0 532.0 1,000 550,156 746.96 38.82%
2007-04-30 0 18 0.152 0.149 0.150 671,817,798 608.0 596.0 600.0 312.0 984.0 995,530 674.83 70.79%
2007-03-30 0 22 0.089 0.088 0.089 122,026,188 356.0 352.0 356.0 336.0 684.0 268,214 454.96 -29.37%
2007-02-28 1 18 0.126 0.125 0.129 122,435,819 504.0 500.0 516.0 184.0 760.0 279,113 438.66 137.74%
2007-01-31 7 22 - - - 10,372,948 212.0 - - 112.0 220.0 60,130 172.51 76.67%
2006-12-29 0 19 0.030 0.028 0.030 2,006,898 120.0 112.0 120.0 108.0 140.0 16,262 123.41 -6.25%
2006-11-30 0 22 0.032 0.031 0.034 1,587,980 128.0 124.0 136.0 100.0 156.0 12,363 128.45 28.00%
2006-10-31 0 20 0.025 0.025 0.028 4,203,362 100.0 100.0 112.0 76.00 160.0 34,566 121.60 19.05%
2006-09-29 0 21 0.021 0.019 0.021 1,582,780 84.00 76.00 84.00 76.00 112.0 17,981 88.025 5.00%
2006-08-31 0 23 0.020 0.020 0.024 1,490,574 80.00 80.00 96.00 80.00 132.0 15,835 94.132 -28.57%
2006-07-31 0 21 0.028 0.028 0.032 586,264 112.0 112.0 128.0 100.0 152.0 4,693 124.92 -22.22%
2006-06-30 2 22 0.036 0.035 0.036 1,225,550 144.0 140.0 144.0 104.0 180.0 8,346 146.85 12.50%
2006-05-30 0 20 0.032 0.026 0.034 1,422,168 128.0 104.0 136.0 80.00 160.0 10,649 133.56 -3.03%
2006-04-28 0 17 0.033 0.032 0.036 604,258 132.0 128.0 144.0 124.0 160.0 4,144 145.83 -13.16%
2006-03-31 0 23 0.038 0.038 0.039 2,424,254 152.0 152.0 156.0 120.0 180.0 15,632 155.09 -9.52%
2006-02-28 0 20 0.042 0.042 0.043 4,235,726 168.0 168.0 172.0 88.00 196.0 28,527 148.48 90.91%
2006-01-27 0 19 0.022 0.020 0.025 270,398 88.00 80.00 100.0 80.00 116.0 3,039 88.976 -12.00%
2005-12-30 0 20 0.025 0.023 0.026 399,482 100.0 92.00 104.0 72.00 116.0 4,454 89.691 -3.85%
2005-11-30 0 22 0.026 0.024 0.033 430,464 104.0 96.00 132.0 88.00 140.0 4,105 104.86 0.00%
2005-10-31 0 20 0.026 0.023 0.026 874,604 104.0 92.00 104.0 96.00 136.0 7,942 110.12 -18.75%
2005-09-30 10 21 0.032 0.030 0.032 919,960 128.0 120.0 128.0 112.0 148.0 7,636 120.48 -3.03%
2005-08-31 23 23 - - - 0 132.0 - - - - 0 - -0.00%
2005-07-29 0 20 0.033 0.033 0.034 4,463,656 132.0 132.0 136.0 112.0 296.0 30,231 147.65 -48.44%
2005-06-30 0 22 0.064 0.063 0.074 2,696,032 256.0 252.0 296.0 256.0 440.0 8,798 306.44 -36.00%
2005-05-31 0 20 0.100 0.096 0.100 650,624 400.0 384.0 400.0 336.0 460.0 1,669 389.83 -11.50%
2005-04-29 0 20 0.113 0.103 0.119 433,784 452.0 412.0 476.0 400.0 520.0 886 489.60 -8.13%
2005-03-31 0 21 0.123 0.123 0.124 13,904,602 492.0 492.0 496.0 448.0 744.0 23,933 580.97 -18.00%
2005-02-28 0 17 0.150 0.148 0.151 2,398,432 600.0 592.0 604.0 420.0 600.0 4,688 511.61 18.11%
2005-01-31 0 21 0.127 0.117 0.127 4,104,656 508.0 468.0 508.0 464.0 600.0 7,681 534.39 -13.01%
2004-12-31 0 22 0.146 0.143 0.146 21,189,612 584.0 572.0 584.0 540.0 732.0 33,323 635.89 -8.75%
2004-11-30 0 22 0.160 0.157 0.160 9,217,276 640.0 628.0 640.0 232.0 692.0 18,348 502.36 166.67%
2004-10-29 0 19 0.060 0.060 0.090 1,552,238 240.0 240.0 360.0 228.0 360.0 5,758 269.60 -33.33%
2004-09-30 0 21 0.090 0.080 0.090 3,306,376 360.0 320.0 360.0 352.0 440.0 8,644 382.53 -10.00%
2004-08-31 0 22 0.100 0.095 0.105 9,527,936 400.0 380.0 420.0 380.0 472.0 22,147 430.21 -9.91%
2004-07-30 0 21 0.111 0.110 0.120 2,383,286 444.0 440.0 480.0 440.0 620.0 4,361 546.56 -26.00%
2004-06-30 0 21 0.150 0.150 0.155 23,598,724 600.0 600.0 620.0 560.0 958.7 33,238 709.99 -34.05%
2004-05-31 0 20 0.242 0.240 0.242 12,282,260 909.8 902.3 909.8 469.9 1,128 17,279 710.84 3.42%
2004-04-30 0 19 0.234 0.201 0.234 10,414,182 879.7 755.7 879.7 864.7 1,147 10,479 993.83 -20.68%
2004-03-31 0 23 0.295 0.290 0.300 43,427,780 1,109 1,090 1,128 1,053 1,917 33,902 1,281.0 -37.23%
2004-02-27 0 20 0.470 0.450 0.475 87,435,210 1,767 1,692 1,786 1,654 3,496 30,321 2,883.6 -40.51%
2004-01-30 0 19 0.790 0.780 0.800 85,459,580 2,970 2,932 3,008 1,607 4,211 36,830 2,320.4 80.57%
2003-12-31 0 21 1.750 1.650 1.750 8,760,760 1,645 1,551 1,645 1,513 1,720 5,445 1,608.9 0.00%
2003-11-28 0 20 1.750 1.720 1.750 22,955,438 1,645 1,617 1,645 1,128 1,748 15,414 1,489.2 40.00%
2003-10-31 0 22 1.250 1.150 1.250 8,623,560 1,175 1,081 1,175 770.7 1,316 8,841 975.36 30.21%
2003-09-30 0 21 0.960 0.960 1.020 8,596,340 902.3 902.3 958.7 751.9 986.9 10,103 850.85 16.36%
2003-08-29 0 21 1.650 1.630 - 7,126,900 775.4 766.0 - 681.4 939.9 9,112 782.18 10.00%
2003-07-31 0 22 1.500 1.500 1.540 11,885,080 704.9 704.9 723.7 469.9 704.9 21,845 544.07 19.05%
2003-06-30 0 20 1.260 - 1.260 10,145,540 592.1 - 592.1 596.8 822.4 14,291 709.93 -13.10%
2003-05-30 0 20 1.450 1.400 1.500 8,162,860 681.4 657.9 704.9 423.0 681.4 16,355 499.11 26.09%
2003-04-30 0 20 1.150 - - 811,460 540.4 - - 526.3 540.4 1,528 531.12 -4.17%
2003-03-31 0 21 1.200 - - 3,658,720 563.9 - - 540.4 625.0 6,571 556.80 -6.98%
2003-02-28 0 19 1.290 - - 474,780 606.2 - - 606.2 620.3 787 603.03 -3.01%
2003-01-30 0 21 1.330 - 1.330 3,411,380 625.0 - 625.0 559.2 660.0 5,420 629.41 -3.95%
2002-12-31 0 20 1.400 - 1.400 6,429,320 650.7 - 650.7 450.9 697.2 11,321 567.91 38.61%
2002-11-29 0 16 1.010 0.980 1.010 36,410,240 469.5 455.5 469.5 460.2 497.3 76,962 473.10

Webb-site Database - Powered By Linux Group

Back to top