Future World Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00572  2003-07-02    
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
2026-03-20 0 15 0.445 0.445 0.495 172,388 0.445 0.445 0.495 0.385 0.460 394,727 0.4367 -11.00%
2026-02-27 0 17 0.500 0.460 0.500 74,676 0.500 0.460 0.500 0.455 0.500 158,375 0.4715 4.17%
2026-01-30 0 21 0.480 0.460 0.480 660,032 0.480 0.460 0.480 0.450 0.530 1,365,544 0.4833 6.67%
2025-12-31 0 21 0.450 0.445 0.510 226,048 0.450 0.445 0.510 0.415 0.510 478,302 0.4726 -4.26%
2025-11-28 0 20 0.470 0.470 0.510 391,432 0.470 0.470 0.510 0.460 0.560 769,300 0.5088 -7.84%
2025-10-31 0 20 0.510 0.485 0.580 1,767,579 0.510 0.485 0.580 0.475 0.670 3,250,954 0.5437 2.00%
2025-09-30 0 22 0.500 0.495 0.500 1,079,359 0.500 0.495 0.500 0.430 0.500 2,263,929 0.4768 2.04%
2025-08-29 0 21 0.490 0.470 0.490 3,026,876 0.490 0.470 0.490 0.410 0.530 6,471,134 0.4678 -10.91%
2025-07-31 0 22 0.550 0.520 0.570 911,229 0.550 0.520 0.570 0.485 0.600 1,674,019 0.5443 -8.33%
2025-06-30 0 21 0.600 0.570 0.600 1,986,139 0.600 0.570 0.600 0.530 0.740 3,132,563 0.6340 17.65%
2025-05-30 0 20 0.510 0.510 0.540 1,544,592 0.510 0.510 0.540 0.390 0.530 3,105,343 0.4974 30.77%
2025-04-30 0 19 0.390 0.380 0.390 689,582 0.390 0.380 0.390 0.375 0.440 1,687,784 0.4086 -9.30%
2025-03-31 0 21 0.430 0.425 0.430 5,784,534 0.430 0.425 0.430 0.430 0.550 11,687,000 0.4950 -13.13%
2025-02-28 0 20 0.495 0.470 0.495 3,140,648 0.495 0.470 0.495 0.455 0.550 6,317,449 0.4971 -13.16%
2025-01-28 0 19 0.570 0.530 0.570 952,717 0.570 0.530 0.570 0.490 0.590 1,770,725 0.5380 -1.72%
2024-12-31 0 20 0.580 0.540 0.580 840,346 0.580 0.540 0.580 0.540 0.670 1,488,746 0.5645 -6.45%
2024-11-29 0 21 0.620 0.580 0.680 3,853,548 0.620 0.580 0.680 0.530 0.750 5,524,143 0.6976 -12.68%
2024-10-31 0 21 0.710 0.640 0.710 3,383,240 0.710 0.640 0.710 0.610 1.000 4,253,193 0.7955 12.70%
2024-09-30 0 19 0.630 0.600 0.650 329,151 0.630 0.600 0.650 0.530 0.650 555,891 0.5921 -7.35%
2024-08-30 0 22 0.680 0.560 0.680 334,006 0.680 0.560 0.680 0.560 0.690 553,138 0.6038 7.94%
2024-07-31 0 22 0.630 0.600 0.630 477,408 0.630 0.600 0.630 0.580 0.690 764,654 0.6243 -8.70%
2024-06-28 0 19 0.690 0.690 0.700 241,543 0.690 0.690 0.700 0.610 0.700 360,732 0.6696 -1.43%
2024-05-31 0 21 0.700 0.670 0.700 575,553 0.700 0.670 0.700 0.660 0.800 818,658 0.7030 -11.39%
2024-04-30 0 20 0.790 0.710 0.790 3,167,776 0.790 0.710 0.790 0.660 0.820 3,983,211 0.7953 -1.25%
2024-03-28 0 20 0.800 0.750 0.810 3,716,947 0.800 0.750 0.810 0.700 1.030 4,542,025 0.8183 -27.93%
2024-02-29 0 19 1.110 1.030 1.110 5,590,648 1.110 1.030 1.110 0.850 1.210 5,337,540 1.0474 35.37%
2024-01-31 0 22 0.820 0.820 0.830 6,181,609 0.820 0.820 0.830 0.750 1.240 6,075,159 1.0175 -3.53%
2023-12-29 0 19 0.850 0.850 0.860 2,114,256 0.850 0.850 0.860 0.720 0.900 2,751,980 0.7683 -4.49%
2023-11-30 0 22 0.890 0.810 0.900 24,447,851 0.890 0.810 0.900 0.650 1.260 25,832,544 0.9464 27.14%
2023-10-31 0 20 0.700 0.660 0.700 9,648,476 0.700 0.660 0.700 0.600 0.800 14,248,614 0.6772 -11.39%
2023-09-29 0 19 0.790 0.750 0.800 3,388,667 0.790 0.750 0.800 0.640 0.840 4,762,269 0.7116 14.49%
2023-08-31 0 23 0.780 0.690 0.780 974,655 0.690 0.610 0.690 0.602 0.752 1,430,286 0.6814 -1.27%
2023-07-31 0 20 0.790 0.790 0.920 1,067,116 0.699 0.699 0.814 0.672 0.885 1,397,133 0.7638 -9.20%
2023-06-30 0 21 0.870 0.790 0.870 2,424,503 0.770 0.699 0.770 0.602 0.814 3,533,640 0.6861 3.57%
2023-05-31 0 21 0.840 0.800 0.840 1,011,888 0.743 0.708 0.743 0.717 1.230 1,111,458 0.9104 -42.07%
2023-04-28 0 17 1.450 1.390 1.460 2,305,141 1.283 1.230 1.292 1.177 1.442 1,803,418 1.2782 -3.33%
2023-03-31 0 23 1.500 1.470 1.520 24,418,357 1.327 1.300 1.345 1.230 1.752 16,284,387 1.4995 2.04%
2023-02-28 0 20 1.470 1.470 1.510 7,981,539 1.300 1.300 1.336 1.212 1.522 5,812,402 1.3732 -1.34%
2023-01-31 0 18 1.490 1.490 1.540 322,773,960 1.318 1.318 1.362 0.893 7.802 88,174,756 3.6606 -56.94%
2022-12-30 0 20 3.460 3.460 3.600 114,003,352 3.061 3.061 3.185 2.256 3.848 34,591,539 3.2957 7.45%
2022-11-30 0 22 3.220 3.220 3.400 43,306,956 2.848 2.848 3.008 1.008 3.096 24,507,802 1.7671 192.73%
2022-10-31 0 20 1.100 - 1.270 42,854,674 0.973 - 1.123 0.973 1.928 29,094,650 1.4729 -47.37%
2022-09-30 0 21 2.090 1.810 2.000 40,056,872 1.849 1.601 1.769 0.566 3.308 21,181,523 1.8911 226.56%
2022-08-31 0 23 0.640 0.640 0.790 1,037,629 0.566 0.566 0.699 0.531 0.663 1,804,497 0.5750 6.67%
2022-07-29 0 20 0.600 0.530 0.650 273,067 0.531 0.469 0.575 0.460 0.575 545,855 0.5003 -14.29%
2022-06-30 0 21 0.700 0.590 0.730 1,606,430 0.619 0.522 0.646 0.478 0.663 2,768,929 0.5802 18.64%
2022-05-31 0 20 0.590 0.590 0.610 12,285,773 0.522 0.522 0.540 0.442 0.778 24,286,265 0.5059 -32.95%
2022-04-29 0 18 0.880 0.900 0.950 1,512,816 0.778 0.796 0.840 0.663 0.823 2,020,461 0.7487 1.15%
2022-03-31 0 23 0.870 0.750 0.930 780,458 0.770 0.663 0.823 0.708 1.062 966,100 0.8078 -11.22%
2022-02-28 0 17 0.980 0.960 0.980 912,090 0.867 0.849 0.867 0.777 0.943 1,067,547 0.8544 -4.68%
2022-01-31 0 21 0.055 0.051 0.055 3,095,371 0.909 0.843 0.909 0.711 0.992 3,745,137 0.8265 14.58%
2021-12-31 0 22 0.048 0.048 0.050 8,240,946 0.794 0.794 0.827 0.777 1.406 8,155,412 1.0105 -41.46%
2021-11-30 0 22 0.082 0.082 0.085 8,573,277 1.356 1.356 1.406 1.257 1.852 5,691,040 1.5065 -11.83%
2021-10-29 0 18 0.093 0.093 0.105 731,506 1.538 1.538 1.736 1.538 1.869 426,796 1.7139 -20.51%
2021-09-30 0 21 0.117 0.108 0.118 1,240,187 1.935 1.786 1.951 1.654 2.067 678,224 1.8286 6.36%
2021-08-31 0 22 0.110 0.109 0.121 2,934,729 1.819 1.802 2.001 1.703 2.150 1,488,299 1.9719 0.00%
2021-07-30 0 21 0.110 0.107 0.110 7,444,311 1.819 1.769 1.819 1.736 2.216 3,717,174 2.0027 -14.73%
2021-06-30 0 21 0.129 0.126 0.130 4,397,611 2.133 2.084 2.150 1.869 2.398 2,099,507 2.0946 6.61%
2021-05-31 0 20 0.121 0.121 0.125 2,033,494 2.001 2.001 2.067 1.902 2.315 959,956 2.1183 -12.32%
2021-04-30 0 19 0.138 0.138 0.140 16,536,780 2.282 2.282 2.315 2.249 2.811 6,355,451 2.6020 -12.10%
2021-03-31 0 23 0.157 0.164 0.179 2,769,302 2.596 2.712 2.960 2.464 3.175 971,748 2.8498 -16.93%
2021-02-26 0 18 0.189 0.189 0.196 3,591,973 3.125 3.125 3.241 2.977 3.605 1,097,987 3.2714 -3.08%
2021-01-29 0 20 0.195 0.188 0.195 4,696,195 3.225 3.109 3.225 3.225 4.134 1,311,618 3.5805 -6.70%
2020-12-31 0 22 0.209 0.206 0.210 68,624,199 3.456 3.406 3.473 3.208 6.201 14,333,775 4.7876 7.73%
2020-11-30 0 21 0.194 0.191 0.198 2,906,318 3.208 3.158 3.274 3.059 3.423 898,164 3.2358 -2.51%
2020-10-30 0 18 0.199 0.185 0.200 31,373,596 3.291 3.059 3.307 2.480 4.051 8,394,119 3.7376 24.38%
2020-09-30 0 22 0.160 0.150 0.180 2,364,135 2.646 2.480 2.977 2.414 3.258 798,137 2.9621 -16.23%
2020-08-31 0 21 0.191 0.191 0.197 4,900,221 3.158 3.158 3.258 2.811 3.473 1,552,653 3.1560 4.37%
2020-07-31 0 22 0.183 0.183 0.189 8,955,778 3.026 3.026 3.125 2.414 3.473 3,129,169 2.8620 -8.50%
2020-06-30 0 21 0.010 - 0.010 8,334,159 3.307 - 3.307 3.307 3.638 2,560,441 3.2550 0.00%
2020-05-29 0 20 0.010 - 0.010 33,872,941 3.307 - 3.307 3.307 6.284 7,701,236 4.3984 -44.44%
2020-04-29 0 19 0.018 0.018 0.019 39,683,379 5.953 5.953 6.284 5.953 9.591 5,020,253 7.9047 -35.71%
2020-03-31 0 22 0.028 0.027 0.028 65,584,204 9.260 8.930 9.260 4.299 10.58 8,616,056 7.6119 3.70%
2020-02-28 0 20 0.027 0.026 0.027 42,221,640 8.930 8.599 8.930 8.599 13.23 3,998,686 10.559 -22.86%
2020-01-31 0 20 0.035 0.034 0.035 9,055,226 11.58 11.24 11.58 10.91 13.89 728,376 12.432 -7.89%
2019-12-31 0 20 0.038 0.038 0.039 11,726,283 12.57 12.57 12.90 10.91 14.22 935,404 12.536 2.70%
2019-11-29 0 21 0.037 0.037 0.038 15,483,715 12.24 12.24 12.57 11.24 18.19 1,150,041 13.464 -24.49%
2019-10-31 0 21 0.049 0.047 0.049 10,635,185 16.21 15.54 16.21 15.21 19.84 638,488 16.657 -15.52%
2019-09-30 0 21 0.058 0.056 0.058 7,594,429 19.18 18.52 19.18 18.19 20.84 391,556 19.396 -1.69%
2019-08-30 0 22 0.059 0.058 0.060 12,130,978 19.51 19.18 19.84 18.19 22.82 599,673 20.229 -13.24%
2019-07-31 0 22 0.068 0.066 0.068 42,890,314 22.49 21.83 22.49 19.84 27.45 1,872,247 22.908 -13.92%
2019-06-28 0 19 0.079 0.078 0.080 52,816,186 26.13 25.80 26.46 23.15 30.76 2,022,614 26.113 0.00%
2019-05-31 0 21 0.079 0.078 0.080 50,594,116 26.13 25.80 26.46 24.14 35.72 1,779,348 28.434 -16.84%
2019-04-30 0 19 0.095 0.094 0.095 63,315,703 31.42 31.09 31.42 29.10 41.34 1,809,542 34.990 -5.94%
2019-03-29 0 21 0.101 0.101 0.104 280,718,915 33.40 33.40 34.40 27.78 53.91 6,630,812 42.336 16.09%
2019-02-28 0 17 0.087 0.086 0.087 111,178,081 28.77 28.44 28.77 13.23 29.77 4,751,387 23.399 112.20%
2019-01-31 0 22 0.041 0.041 0.042 7,136,859 13.56 13.56 13.89 13.23 17.86 472,929 15.091 -21.15%
2018-12-31 0 19 0.052 0.050 0.052 14,149,959 17.20 16.54 17.20 16.21 20.84 755,476 18.730 -14.75%
2018-11-30 0 22 0.061 0.060 0.061 35,713,448 20.17 19.84 20.17 18.85 25.47 1,679,994 21.258 -4.69%
2018-10-31 0 21 0.064 0.063 0.064 13,891,866 21.17 20.84 21.17 19.51 29.77 609,346 22.798 -26.44%
2018-09-28 0 19 0.087 0.087 0.089 14,411,430 28.77 28.77 29.43 28.11 38.36 442,644 32.558 -14.71%
2018-08-31 0 23 0.102 0.102 0.103 21,062,809 33.73 33.73 34.06 33.40 40.02 580,138 36.307 -13.56%
2018-07-31 0 21 0.118 0.117 0.118 43,592,086 39.03 38.69 39.03 34.73 42.99 1,131,165 38.537 -7.09%
2018-06-29 0 20 0.127 0.126 0.128 116,465,041 42.00 41.67 42.33 39.03 50.93 2,538,831 45.873 1.60%
2018-05-31 0 21 0.125 0.124 0.125 210,177,282 41.34 41.01 41.34 40.68 65.15 3,985,855 52.731 -33.51%
2018-04-30 0 19 0.188 0.187 0.188 212,178,935 62.18 61.85 62.18 61.51 72.76 3,274,077 64.806 -9.62%
2018-03-29 0 21 0.208 0.208 0.209 153,092,977 68.79 68.79 69.12 67.14 87.64 2,015,057 75.975 -7.56%
2018-02-28 0 18 0.225 0.224 0.225 107,861,411 74.41 74.08 74.41 60.52 84.33 1,461,769 73.788 -8.16%
2018-01-31 0 22 0.245 0.243 0.245 796,278,899 81.03 80.37 81.03 76.40 130.6 8,300,667 95.930 -31.94%
2017-12-29 0 19 0.360 0.360 0.365 1,248,583,099 119.1 119.1 120.7 48.95 130.6 13,995,924 89.210 108.09%
2017-11-30 0 22 0.173 0.172 0.177 423,865,173 57.22 56.88 58.54 45.97 71.11 7,115,379 59.570 9.49%
2017-10-31 0 20 0.158 0.157 0.158 165,850,235 52.25 51.92 52.25 51.59 65.48 2,859,931 57.991 -16.40%
2017-09-29 0 21 0.189 0.189 0.190 940,573,340 62.51 62.51 62.84 53.58 81.69 13,847,298 67.925 9.88%
2017-08-31 0 22 0.172 0.172 0.173 455,076,412 56.88 56.88 57.22 35.72 62.84 8,670,894 52.483 28.36%
2017-07-31 0 21 0.134 0.133 0.134 105,519,365 44.32 43.99 44.32 33.40 50.27 2,632,994 40.076 3.08%
2017-06-30 0 22 0.130 0.130 0.132 136,321,949 42.99 42.99 43.66 42.00 77.39 2,380,656 57.262 -44.21%
2017-05-31 0 20 0.233 0.229 0.237 261,769,238 77.06 75.74 78.38 74.08 114.1 3,025,271 86.528 -32.46%
2017-04-28 0 17 0.345 0.345 0.350 175,348,046 114.1 114.1 115.8 109.1 198.4 1,209,082 145.03 -42.50%
2017-03-31 0 23 0.600 0.590 0.600 260,054,681 198.4 195.1 198.4 155.4 205.0 1,357,464 191.57 1.69%
2017-02-28 0 20 0.590 0.580 0.590 76,270,687 195.1 191.8 195.1 185.2 205.0 390,443 195.34 0.00%
2017-01-27 0 19 0.590 0.590 0.600 126,240,748 195.1 195.1 198.4 195.1 221.6 609,844 207.00 -6.35%
2016-12-30 0 20 0.630 0.610 0.630 228,384,635 208.4 201.7 208.4 185.2 228.2 1,092,018 209.14 -8.70%
2016-11-30 0 22 0.690 0.660 0.670 312,768,936 228.2 218.3 221.6 188.5 248.0 1,433,015 218.26 2.99%
2016-10-31 0 19 0.670 0.660 0.670 728,705,594 221.6 218.3 221.6 175.3 294.3 3,039,397 239.75 -22.09%
2016-09-30 0 21 0.860 0.850 0.860 1,126,390,280 284.4 281.1 284.4 69.12 291.0 6,249,243 180.24 309.52%
2016-08-31 0 22 0.210 0.210 0.211 52,237,090 69.45 69.45 69.78 64.16 72.43 766,310 68.167 0.96%
2016-07-29 0 20 0.208 0.207 0.208 20,697,244 68.79 68.46 68.79 62.84 84.33 288,066 71.849 -1.42%
2016-06-30 0 21 0.211 0.209 0.211 9,423,828 69.78 69.12 69.78 67.80 80.04 130,780 72.059 -7.46%
2016-05-31 0 21 0.228 0.228 0.229 51,149,842 75.40 75.40 75.74 68.79 84.33 641,252 79.766 -8.80%
2016-04-29 0 20 0.250 0.248 0.255 171,305,196 82.68 82.02 84.33 78.05 102.5 1,914,071 89.498 -16.67%
2016-03-31 0 21 0.300 0.290 0.295 373,739,701 99.22 95.91 97.56 57.22 124.0 4,007,428 93.262 52.28%
2016-02-29 0 18 0.197 0.194 0.197 78,512,216 65.15 64.16 65.15 42.00 68.79 1,329,617 59.049 45.93%
2016-01-29 0 20 0.135 0.130 0.135 25,947,965 44.65 42.99 44.65 42.33 61.85 534,220 48.572 -27.42%
2015-12-31 0 22 0.186 0.184 0.186 60,707,343 61.51 60.85 61.51 60.52 72.76 937,009 64.788 -10.14%
2015-11-30 0 21 0.207 0.207 0.211 133,269,610 68.46 68.46 69.78 67.14 95.91 1,558,481 85.512 -17.20%
2015-10-30 0 20 0.250 0.250 0.255 286,249,581 82.68 82.68 84.33 56.55 109.1 3,149,464 90.888 46.20%
2015-09-30 0 20 0.171 0.171 0.173 63,225,771 56.55 56.55 57.22 52.92 72.76 1,042,103 60.671 -14.50%
2015-08-31 0 21 0.200 0.200 0.208 68,770,445 66.14 66.14 68.79 59.53 107.5 796,816 86.307 -34.43%
2015-07-31 0 22 0.305 0.300 0.310 359,111,213 100.9 99.22 102.5 33.07 124.0 3,902,561 92.019 -1.61%
2015-06-30 0 22 0.310 0.305 0.310 478,667,284 102.5 100.9 102.5 97.56 142.2 4,116,758 116.27 -21.52%
2015-05-29 0 19 0.395 0.390 0.395 534,822,943 130.6 129.0 130.6 115.8 150.5 4,018,294 133.10 -2.47%
2015-04-30 2 19 0.405 0.405 0.410 435,912,739 133.9 133.9 135.6 119.1 185.2 2,947,265 147.90 -27.68%
2015-03-31 0 22 0.560 0.540 0.550 621,718,762 185.2 178.6 181.9 120.7 251.3 3,173,601 195.90 40.00%
2015-02-27 0 18 0.400 0.395 0.400 100,597,148 132.3 130.6 132.3 112.4 152.1 786,809 127.85 -11.11%
2015-01-30 0 21 0.450 0.440 0.445 329,278,955 148.8 145.5 147.2 124.0 251.3 2,026,530 162.48 -37.50%
2014-12-31 0 21 0.720 0.720 0.730 382,165,844 238.1 238.1 241.4 228.2 337.3 1,382,248 276.48 -29.41%
2014-11-28 0 20 1.020 1.010 1.020 1,983,232,177 337.3 334.0 337.3 251.3 456.4 5,726,950 346.30 22.89%
2014-10-31 0 21 0.830 0.830 0.840 1,187,622,271 274.5 274.5 277.8 129.0 307.6 5,558,108 213.67 107.50%
2014-09-30 0 21 0.400 0.395 0.400 1,637,186,019 132.3 130.6 132.3 17.20 165.4 23,721,489 69.017 227.87%
2014-08-29 0 21 0.122 0.120 0.123 563,843,673 40.35 39.69 40.68 37.70 119.1 8,967,557 62.876 1.67%
2014-07-31 9 22 0.120 0.118 0.120 254,855,834 39.69 39.03 39.69 20.17 61.51 6,025,540 42.296 96.72%
2014-06-30 0 20 0.061 0.061 0.064 44,433,178 20.17 20.17 21.17 17.53 25.80 2,291,329 19.392 -21.79%
2014-05-30 0 20 0.078 0.076 0.078 4,802,252 25.80 25.13 25.80 23.15 34.06 169,632 28.310 0.04%
2014-04-30 1 20 0.100 0.100 0.101 15,572,993 25.79 25.79 26.04 25.79 35.58 515,184 30.228 -15.97%
2014-03-31 1 21 0.119 0.110 0.119 19,336,270 30.68 28.36 30.68 26.30 37.90 587,106 32.935 0.85%
2014-02-28 0 19 0.118 0.118 0.119 56,414,577 30.43 30.43 30.68 22.69 39.45 1,660,933 33.966 13.46%
2014-01-30 4 21 0.104 0.100 0.105 7,696,023 26.82 25.79 27.07 25.79 31.20 272,908 28.200 -5.45%
2013-12-31 5 20 0.110 0.109 0.110 32,837,304 28.36 28.11 28.36 23.21 37.65 1,070,504 30.675 -35.29%
2013-11-29 4 21 - - - 92,779,820 43.83 - - 32.49 61.11 2,301,052 40.321 -25.44%
2013-10-31 0 21 0.228 0.228 0.233 86,029,203 58.79 58.79 60.08 48.35 70.91 1,425,207 60.363 12.59%
2013-09-30 0 20 0.405 0.400 0.410 63,515,194 52.22 51.57 52.86 45.12 60.60 1,172,793 54.157 3.85%
2013-08-30 0 21 0.390 0.365 0.390 11,146,886 50.28 47.06 50.28 45.12 58.02 216,927 51.385 -4.88%
2013-07-31 0 22 0.410 0.390 0.410 31,962,183 52.86 50.28 52.86 42.55 77.36 591,380 54.047 -2.38%
2013-06-28 0 19 0.420 0.415 0.420 23,553,411 54.15 53.50 54.15 38.68 61.88 483,933 48.671 9.09%
2013-05-31 0 21 0.385 0.385 0.395 27,833,486 49.64 49.64 50.93 48.99 88.96 419,883 66.289 -40.77%
2013-04-30 0 20 0.650 0.620 0.650 30,124,882 83.80 79.93 83.80 69.62 100.6 354,098 85.075 -5.80%
2013-03-28 0 20 0.690 0.680 0.700 96,883,346 88.96 87.67 90.25 73.49 127.6 936,902 103.41 16.95%
2013-02-28 0 17 0.590 0.590 0.600 91,342,496 76.07 76.07 77.36 34.81 91.54 1,298,206 70.361 93.44%
2013-01-31 0 22 0.305 0.300 0.305 15,072,747 39.32 38.68 39.32 28.49 43.83 408,265 36.919 27.08%
2012-12-31 8 19 0.240 0.227 0.240 12,189,965 30.94 29.27 30.94 29.78 47.06 340,389 35.812 12.15%
2012-11-30 6 22 - - - 9,052,412 27.59 - - 25.53 30.68 313,263 28.897 2.88%
2012-10-31 0 20 0.208 0.205 0.215 2,739,293 26.82 26.43 27.72 25.53 38.03 91,997 29.776 -5.45%
2012-09-28 0 20 0.220 0.215 0.240 2,254,151 28.36 27.72 30.94 28.36 36.10 71,111 31.699 -21.43%
2012-08-31 0 23 0.280 0.250 0.280 3,022,148 36.10 32.23 36.10 23.59 43.83 92,474 32.681 64.71%
2012-07-31 0 21 0.170 0.170 0.182 750,670 21.92 21.92 23.46 21.14 27.72 30,556 24.567 -26.41%
2012-06-29 0 21 0.231 0.207 0.235 1,053,134 29.78 26.69 30.30 23.21 32.23 37,915 27.776 24.86%
2012-05-31 0 22 0.185 0.178 0.198 1,546,961 23.85 22.95 25.53 23.46 34.17 54,607 28.329 -28.85%
2012-04-30 0 18 0.260 0.260 0.280 1,442,069 33.52 33.52 36.10 33.52 46.41 39,052 36.926 -27.78%
2012-03-30 0 22 0.360 0.340 0.360 3,385,334 46.41 43.83 46.41 36.74 58.02 71,788 47.157 -1.37%
2012-02-29 0 21 0.365 0.365 0.380 12,281,988 47.06 47.06 48.99 36.10 59.95 242,260 50.698 21.67%
2012-01-31 0 18 0.300 0.295 0.300 2,845,314 38.68 38.03 38.68 33.52 49.64 68,492 41.542 7.14%
2011-12-30 0 20 0.280 0.270 0.290 3,287,536 36.10 34.81 37.39 36.10 64.46 64,971 50.600 -40.43%
2011-11-30 3 22 0.470 0.460 0.470 107,481,613 60.60 59.31 60.60 55.44 165.0 927,683 115.86 -79.48%
2011-10-31 20 20 - - - 0 295.3 - - - - 0 - 0.00%
2011-09-30 20 20 - - - 0 295.3 - - - - 0 - 0.00%
2011-08-31 23 23 - - - 0 295.3 - - - - 0 - 0.00%
2011-07-29 20 20 - - - 0 295.3 - - - - 0 - 0.00%
2011-06-30 21 21 - - - 0 295.3 - - - - 0 - 0.00%
2011-05-31 20 20 - - - 0 295.3 - - - - 0 - 0.00%
2011-04-29 18 18 - - - 0 295.3 - - - - 0 - 0.00%
2011-03-31 23 23 - - - 0 295.3 - - - - 0 - 0.00%
2011-02-28 18 18 - - - 0 295.3 - - - - 0 - 0.00%
2011-01-31 21 21 - - - 0 295.3 - - - - 0 - 0.00%
2010-12-31 22 22 - - - 0 295.3 - - - - 0 - 0.00%
2010-11-30 22 22 - - - 0 295.3 - - - - 0 - 0.00%
2010-10-29 20 20 - - - 0 295.3 - - - - 0 - 0.00%
2010-09-30 21 21 - - - 0 295.3 - - - - 0 - 0.00%
2010-08-31 22 22 - - - 0 295.3 - - - - 0 - 0.00%
2010-07-30 21 21 - - - 0 295.3 - - - - 0 - 0.00%
2010-06-30 21 21 - - - 0 295.3 - - - - 0 - 0.00%
2010-05-31 20 20 - - - 0 295.3 - - - - 0 - 0.00%
2010-04-30 19 19 - - - 0 295.3 - - - - 0 - 0.00%
2010-03-31 23 23 - - - 0 295.3 - - - - 0 - 0.00%
2010-02-26 18 18 - - - 0 295.3 - - - - 0 - 0.00%
2010-01-29 20 20 - - - 0 295.3 - - - - 0 - 0.00%
2009-12-31 22 22 - - - 0 295.3 - - - - 0 - 0.00%
2009-11-30 21 21 - - - 0 295.3 - - - - 0 - 0.00%
2009-10-30 20 20 - - - 0 295.3 - - - - 0 - 0.00%
2009-09-30 22 22 - - - 0 295.3 - - - - 0 - 0.00%
2009-08-31 21 21 - - - 0 295.3 - - - - 0 - 0.00%
2009-07-31 22 22 - - - 0 295.3 - - - - 0 - 0.00%
2009-06-30 22 22 - - - 0 295.3 - - - - 0 - 0.00%
2009-05-29 19 19 - - - 0 295.3 - - - - 0 - 0.00%
2009-04-30 3 20 - - - 30,266,652 295.3 - - 229.1 320.7 109,907 275.38 23.40%
2009-03-31 0 22 0.235 0.230 0.235 23,537,890 239.3 234.2 239.3 178.2 249.5 115,430 203.91 -1.26%
2009-02-27 0 20 0.238 0.238 0.239 36,670,044 242.3 242.3 243.3 232.1 407.3 129,369 283.45 -35.68%
2009-01-30 0 18 0.370 0.365 0.385 5,759,240 376.7 371.6 392.0 341.1 448.0 14,707 391.61 -7.50%
2008-12-31 0 21 0.400 0.400 0.405 9,512,870 407.3 407.3 412.4 366.5 427.6 24,526 387.86 3.90%
2008-11-28 0 20 0.385 0.365 0.385 3,281,710 392.0 371.6 392.0 315.6 392.0 8,733 375.77 5.48%
2008-10-31 0 21 0.365 0.365 0.370 3,526,750 371.6 371.6 376.7 274.9 560.0 9,262 380.79 -28.43%
2008-09-30 0 21 0.510 0.480 0.600 6,877,170 519.3 488.7 610.9 468.4 560.0 13,579 506.45 -10.53%
2008-08-29 0 19 0.570 0.570 0.580 1,946,180 580.4 580.4 590.5 560.0 672.0 3,221 604.13 -8.06%
2008-07-31 0 22 0.620 0.620 0.640 3,205,660 631.3 631.3 651.6 610.9 672.0 5,036 636.49 0.00%
2008-06-30 0 20 0.620 0.600 0.630 13,782,400 631.3 610.9 641.4 631.3 715.9 20,104 685.54 -9.41%
2008-05-30 0 20 0.730 0.730 0.750 12,031,840 696.8 696.8 715.9 668.2 735.0 17,273 696.56 -1.35%
2008-04-30 0 21 0.740 0.720 0.740 56,343,160 706.4 687.3 706.4 601.4 725.4 84,115 669.83 15.63%
2008-03-31 0 19 0.640 0.640 0.680 3,826,620 610.9 610.9 649.1 601.4 735.0 5,726 668.25 -15.79%
2008-02-29 0 19 0.760 0.760 0.770 6,484,800 725.4 725.4 735.0 620.4 792.3 9,069 715.03 16.92%
2008-01-31 0 22 0.650 0.650 0.680 20,173,220 620.4 620.4 649.1 591.8 725.4 31,050 649.71 -10.96%
2007-12-31 0 19 0.730 0.730 0.760 26,730,670 696.8 696.8 725.4 668.2 782.7 38,275 698.38 -12.05%
2007-11-30 0 22 0.830 0.810 0.850 10,554,900 792.3 773.2 811.4 763.6 878.2 13,131 803.82 -5.68%
2007-10-31 0 21 0.880 0.880 0.890 44,348,743 840.0 840.0 849.5 811.4 1,021 49,384 898.05 -1.12%
2007-09-28 0 19 0.890 0.890 0.900 38,147,370 849.5 849.5 859.1 849.5 1,145 39,948 954.92 -15.24%
2007-08-31 0 23 1.050 1.030 1.070 65,647,960 1,002 983.2 1,021 782.7 1,365 66,770 983.20 -26.57%
2007-07-31 0 21 1.430 1.420 1.440 116,945,320 1,365 1,355 1,375 1,193 1,470 87,957 1,329.6 4.38%
2007-06-29 2 20 1.370 1.360 1.370 342,234,120 1,308 1,298 1,308 1,193 1,651 238,247 1,436.5 9.60%
2007-05-31 0 21 1.250 1.250 1.260 112,354,700 1,193 1,193 1,203 825.2 1,212 106,242 1,057.5 44.60%
2007-04-30 0 18 0.900 0.890 0.900 27,887,820 825.2 816.0 825.2 733.5 889.4 33,338 836.52 11.11%
2007-03-30 0 22 0.810 0.820 0.830 28,465,580 742.7 751.8 761.0 696.8 779.3 38,944 730.94 -3.57%
2007-02-28 0 18 0.840 0.820 0.840 24,132,840 770.2 751.8 770.2 687.6 806.8 32,064 752.65 10.53%
2007-01-31 0 22 0.760 0.750 0.770 16,886,260 696.8 687.6 706.0 614.3 715.1 25,507 662.03 13.43%
2006-12-29 0 19 0.670 0.670 0.680 36,493,548 614.3 614.3 623.5 577.6 724.3 58,732 621.36 -6.94%
2006-11-30 0 22 0.720 0.710 0.730 15,142,620 660.1 651.0 669.3 623.5 706.0 22,872 662.07 -5.26%
2006-10-31 1 20 0.760 0.760 0.770 38,626,220 696.8 696.8 706.0 687.6 770.2 53,223 725.74 -8.43%
2006-09-29 0 21 0.830 0.820 0.830 22,851,820 761.0 751.8 761.0 742.7 852.7 28,827 792.73 -2.35%
2006-08-31 0 23 0.850 0.840 0.850 11,850,540 779.3 770.2 779.3 751.8 834.3 14,700 806.15 -5.56%
2006-07-31 0 21 0.900 0.890 0.900 17,018,300 825.2 816.0 825.2 761.0 852.7 21,096 806.71 5.88%
2006-06-30 0 22 0.850 0.840 0.850 14,907,440 779.3 770.2 779.3 696.8 797.7 19,855 750.82 -1.16%
2006-05-30 3 20 0.860 0.860 0.880 59,940,340 788.5 788.5 806.8 667.8 863.6 80,084 748.47 15.01%
2006-04-28 0 17 0.770 0.770 0.780 16,874,540 685.6 685.6 694.5 587.6 712.3 25,361 665.38 5.48%
2006-03-31 0 23 0.730 0.730 0.750 23,057,510 650.0 650.0 667.8 569.8 792.4 34,172 674.75 14.06%
2006-02-28 0 20 0.640 0.640 0.660 5,037,900 569.8 569.8 587.6 569.8 596.5 8,633 583.59 -3.03%
2006-01-27 0 19 0.660 0.650 0.660 6,706,060 587.6 578.7 587.6 552.0 605.4 11,712 572.57 4.76%
2005-12-30 0 20 0.630 0.620 0.630 9,841,680 560.9 552.0 560.9 516.4 560.9 18,366 535.87 3.28%
2005-11-30 0 22 0.610 0.590 0.610 13,536,760 543.1 525.3 543.1 489.7 552.0 26,358 513.57 10.91%
2005-10-31 0 20 0.550 0.540 0.560 2,574,480 489.7 480.8 498.6 471.9 534.2 5,099 504.89 -8.33%
2005-09-30 0 21 0.600 0.590 0.610 11,983,260 534.2 525.3 543.1 507.5 578.7 21,978 545.24 3.45%
2005-08-31 0 23 0.580 0.570 0.590 8,088,540 516.4 507.5 525.3 507.5 525.3 15,711 514.84 1.75%
2005-07-29 0 20 0.570 0.570 0.580 3,578,180 507.5 507.5 516.4 507.5 534.2 6,928 516.51 0.00%
2005-06-30 0 22 0.570 0.560 0.590 5,000,100 507.5 498.6 525.3 507.5 552.0 9,401 531.88 -8.06%
2005-05-31 0 20 0.620 0.610 0.620 6,913,600 552.0 543.1 552.0 534.2 570.4 12,547 551.03 -1.76%
2005-04-29 0 20 0.660 0.650 0.660 20,384,880 561.9 553.4 561.9 519.4 578.9 37,562 542.70 6.45%
2005-03-31 0 21 0.620 0.620 0.630 13,340,380 527.9 527.9 536.4 493.8 536.4 25,816 516.74 1.64%
2005-02-28 0 17 0.610 0.600 0.620 7,004,580 519.4 510.8 527.9 502.3 536.4 13,416 522.12 0.00%
2005-01-31 0 21 0.610 0.590 0.610 8,404,160 519.4 502.3 519.4 476.8 536.4 16,568 507.25 1.67%
2004-12-31 1 22 0.600 0.580 0.600 17,070,440 510.8 493.8 510.8 476.8 587.5 33,397 511.14 -3.23%
2004-11-30 0 22 0.620 0.600 0.620 17,534,620 527.9 510.8 527.9 459.8 553.4 33,728 519.88 10.71%
2004-10-29 0 19 0.560 0.550 0.560 8,982,730 476.8 468.3 476.8 421.4 476.8 20,167 445.42 12.00%
2004-09-30 0 21 0.500 0.495 0.500 10,960,610 425.7 421.4 425.7 391.6 459.8 26,051 420.73 8.70%
2004-08-31 0 22 0.460 0.445 0.460 9,448,200 391.6 378.9 391.6 383.1 459.8 23,326 405.04 -13.21%
2004-07-30 0 21 0.530 0.520 0.530 9,224,620 451.2 442.7 451.2 425.7 485.3 20,289 454.66 -1.85%
2004-06-30 2 21 0.540 0.540 0.550 55,383,960 459.8 459.8 468.3 357.6 568.0 110,680 500.40 -19.06%
2004-05-31 0 20 0.710 0.700 0.710 29,137,980 568.0 560.0 568.0 504.0 616.0 51,385 567.05 1.43%
2004-04-30 0 19 0.700 0.690 0.700 27,296,000 560.0 552.0 560.0 552.0 704.0 43,940 621.21 -10.26%
2004-03-31 0 23 0.780 0.780 0.790 42,634,540 624.0 624.0 632.0 608.0 720.0 65,367 652.24 -12.36%
2004-02-27 0 20 0.890 0.890 0.900 59,105,900 712.0 712.0 720.0 632.0 752.0 85,773 689.09 8.54%
2004-01-30 0 19 0.820 0.810 0.830 36,517,840 656.0 648.0 664.0 592.0 712.0 55,640 656.33 7.89%
2003-12-31 0 21 0.760 0.740 0.760 25,074,500 608.0 592.0 608.0 568.0 632.0 42,053 596.26 4.11%
2003-11-28 0 20 0.730 0.720 0.730 22,181,240 584.0 576.0 584.0 568.0 632.0 37,593 590.03 -2.67%
2003-10-31 0 22 0.750 0.750 0.780 36,094,540 600.0 600.0 624.0 592.0 680.0 55,847 646.31 -9.64%
2003-09-30 0 21 0.830 0.820 0.830 85,984,380 664.0 656.0 664.0 592.0 768.0 125,504 685.11 10.67%
2003-08-29 0 21 0.750 0.740 0.750 32,140,720 600.0 592.0 600.0 576.0 624.0 53,865 596.69 -3.85%
2003-07-31 0 22 0.780 0.770 0.780 101,444,100 624.0 616.0 624.0 520.0 840.0 157,392 644.53

Webb-site Database - Powered By Linux Group

Back to top