Polyard Petroleum International Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08011  2002-07-12  2023-03-31  2024-04-29
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
2024-04-26 18 18 - - - 0 0.159 - - - - 0 - 0.00%
2024-03-28 20 20 - - - 0 0.159 - - - - 0 - 0.00%
2024-02-29 19 19 - - - 0 0.159 - - - - 0 - 0.00%
2024-01-31 22 22 - - - 0 0.159 - - - - 0 - 0.00%
2023-12-29 19 19 - - - 0 0.159 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.159 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.159 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.159 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.159 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.159 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.159 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.159 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.159 - - - - 0 - 0.00%
2023-03-31 0 23 0.159 - 0.168 616,353 0.159 - 0.168 0.091 0.174 4,815,600 0.1280 0.63%
2023-02-28 0 20 0.158 0.128 0.157 402,999 0.158 0.128 0.157 0.120 0.167 2,858,535 0.1410 -0.63%
2023-01-31 0 18 0.159 0.147 0.159 1,035,560 0.159 0.147 0.159 0.133 0.164 7,094,107 0.1460 -3.64%
2022-12-30 0 20 0.165 0.163 0.165 1,555,903 0.165 0.163 0.165 0.157 0.182 9,266,500 0.1679 -8.33%
2022-11-30 0 22 0.180 0.149 0.180 823,867 0.180 0.149 0.180 0.143 0.188 4,895,750 0.1683 -1.64%
2022-10-31 0 20 0.183 0.168 0.181 1,074,267 0.183 0.168 0.181 0.165 0.197 5,933,250 0.1811 -10.29%
2022-09-30 0 21 0.204 0.191 0.204 1,019,448 0.204 0.191 0.204 0.182 0.206 5,302,893 0.1922 2.00%
2022-08-31 0 23 0.200 0.185 0.201 1,438,754 0.200 0.185 0.201 0.187 0.219 7,232,019 0.1989 0.50%
2022-07-29 0 20 0.199 0.182 0.199 2,262,957 0.199 0.182 0.199 0.172 0.210 12,171,025 0.1859 2.58%
2022-06-30 0 21 0.194 0.188 0.194 2,299,107 0.194 0.188 0.194 0.177 0.217 11,881,750 0.1935 -11.01%
2022-05-31 0 20 0.218 0.205 0.218 2,429,688 0.218 0.205 0.218 0.172 0.227 12,180,500 0.1995 17.84%
2022-04-29 0 18 0.185 0.163 0.185 1,367,559 0.185 0.163 0.185 0.150 0.190 8,046,500 0.1700 14.20%
2022-03-31 0 23 0.162 0.151 0.162 2,405,756 0.162 0.151 0.162 0.121 0.172 16,949,303 0.1419 1.25%
2022-02-28 0 17 0.160 0.108 0.160 355,543 0.160 0.108 0.160 0.150 0.177 2,186,000 0.1626 0.00%
2022-01-31 0 21 0.160 0.140 0.160 1,593,364 0.160 0.140 0.160 0.123 0.197 9,748,559 0.1634 1.27%
2021-12-31 0 22 0.158 0.142 0.158 1,740,099 0.158 0.142 0.158 0.140 0.175 11,040,750 0.1576 -5.95%
2021-11-30 0 22 0.168 0.150 0.168 1,690,518 0.168 0.150 0.168 0.080 0.176 14,002,130 0.1207 140.00%
2021-10-29 0 18 0.070 0.070 0.088 989,995 0.070 0.070 0.088 0.056 0.089 15,220,750 0.0650 -16.67%
2021-09-30 0 21 0.084 0.074 0.084 650,451 0.084 0.074 0.084 0.053 0.086 9,273,000 0.0701 55.56%
2021-08-31 0 22 0.054 0.041 0.054 85,402 0.054 0.041 0.054 0.051 0.060 1,494,000 0.0572 -10.00%
2021-07-30 0 21 0.060 0.057 0.065 281,915 0.060 0.057 0.065 0.059 0.075 4,309,500 0.0654 -18.92%
2021-06-30 0 21 0.074 0.071 - 77,924 0.074 0.071 - 0.074 0.091 960,000 0.0812 -19.57%
2021-05-31 0 20 0.092 0.082 0.092 758,829 0.092 0.082 0.092 0.084 0.144 7,341,893 0.1034 4.55%
2021-04-30 0 19 0.088 0.088 0.093 542,574 0.088 0.088 0.093 0.075 0.105 6,001,750 0.0904 17.33%
2021-03-31 0 23 0.075 0.070 0.075 600,155 0.075 0.070 0.075 0.070 0.127 6,856,375 0.0875 -26.47%
2021-02-26 0 18 0.102 0.100 0.105 281,645 0.102 0.100 0.105 0.102 0.117 2,633,501 0.1069 -6.42%
2021-01-29 0 20 0.109 0.109 0.110 954,577 0.109 0.109 0.110 0.101 0.134 8,398,714 0.1137 -6.84%
2020-12-31 0 22 0.117 0.117 0.120 532,430 0.117 0.117 0.120 0.115 0.148 4,315,000 0.1234 -10.69%
2020-11-30 0 21 0.131 0.130 0.136 654,020 0.131 0.130 0.136 0.123 0.160 4,906,821 0.1333 -16.56%
2020-10-30 0 18 0.157 0.121 0.157 497,080 0.157 0.121 0.157 0.120 0.160 3,420,286 0.1453 9.03%
2020-09-30 0 22 0.144 0.120 0.144 1,339,261 0.144 0.120 0.144 0.112 0.152 10,250,287 0.1307 -1.37%
2020-08-31 0 21 0.146 0.121 0.157 1,533,955 0.146 0.121 0.157 0.085 0.161 11,924,500 0.1286 48.98%
2020-07-31 0 22 0.098 0.086 0.100 743,321 0.098 0.086 0.100 0.081 0.140 6,544,856 0.1136 -29.50%
2020-06-30 0 21 0.139 0.130 0.140 1,516,042 0.139 0.130 0.140 0.055 0.149 14,454,225 0.1049 152.73%
2020-05-29 0 20 0.055 0.052 0.070 351,329 0.055 0.052 0.070 0.052 0.070 5,888,000 0.0597 -15.38%
2020-04-29 0 19 0.065 0.065 0.071 112,951 0.065 0.065 0.071 0.057 0.080 1,674,481 0.0675 -9.72%
2020-03-31 0 22 0.072 0.072 0.080 802,217 0.072 0.072 0.080 0.065 0.114 9,598,500 0.0836 -31.43%
2020-02-28 0 20 0.105 0.093 0.112 798,039 0.105 0.093 0.112 0.104 0.159 6,246,336 0.1278 -16.00%
2020-01-31 4 20 0.125 0.104 0.145 1,818,517 0.125 0.104 0.145 0.120 0.200 11,409,375 0.1594 0.00%
2019-12-31 20 20 - - - 0 0.125 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.125 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.125 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.125 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.125 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.125 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.125 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.125 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.125 - - - - 0 - 0.00%
2019-03-29 0 21 0.125 0.122 0.130 1,903,732 0.125 0.122 0.130 0.122 0.142 14,608,252 0.1303 -3.85%
2019-02-28 0 17 0.130 0.130 0.144 862,551 0.130 0.130 0.144 0.120 0.149 6,563,750 0.1314 -6.47%
2019-01-31 0 22 0.139 0.139 0.154 1,062,521 0.139 0.139 0.154 0.110 0.159 8,191,250 0.1297 24.11%
2018-12-31 12 19 0.112 0.112 0.138 2,652,332 0.112 0.112 0.138 0.110 0.244 16,794,690 0.1579 -53.72%
2018-11-30 22 22 - - - 0 0.242 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 0.242 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 0.242 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 0.242 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 0.242 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 0.242 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 0.242 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 0.242 - - - - 0 - 0.00%
2018-03-29 0 21 0.242 0.241 0.242 135,738,177 0.242 0.241 0.242 0.140 0.510 389,028,332 0.3489 47.56%
2018-02-28 0 18 0.164 0.140 0.164 319,289 0.164 0.140 0.164 0.140 0.165 2,049,161 0.1558 9.33%
2018-01-31 0 22 0.150 0.150 0.162 902,262 0.150 0.150 0.162 0.118 0.170 6,228,250 0.1449 -3.23%
2017-12-29 0 19 0.155 0.155 0.158 512,823 0.155 0.155 0.158 0.140 0.180 3,242,200 0.1582 -9.88%
2017-11-30 0 22 0.172 0.150 0.174 485,471 0.172 0.150 0.174 0.160 0.180 2,798,053 0.1735 -1.71%
2017-10-31 0 20 0.175 0.160 0.180 522,829 0.175 0.160 0.180 0.150 0.176 3,232,978 0.1617 0.00%
2017-09-29 0 21 0.175 0.155 0.176 1,111,454 0.175 0.155 0.176 0.152 0.203 6,644,280 0.1673 -2.78%
2017-08-31 0 22 0.180 0.160 0.180 502,395 0.180 0.160 0.180 0.134 0.180 3,154,407 0.1593 17.65%
2017-07-31 0 21 0.153 0.134 0.153 2,025,656 0.153 0.134 0.153 0.138 0.235 12,309,875 0.1646 -34.89%
2017-06-30 0 22 0.235 0.200 0.240 594,649 0.235 0.200 0.240 0.220 0.250 2,556,750 0.2326 -1.67%
2017-05-31 0 20 0.239 0.227 0.239 3,295,278 0.239 0.227 0.239 0.230 0.330 11,616,607 0.2837 -20.33%
2017-04-28 0 17 0.300 0.275 0.300 561,283 0.300 0.275 0.300 0.280 0.315 1,879,769 0.2986 -4.76%
2017-03-31 0 23 0.315 0.300 0.320 1,540,384 0.315 0.300 0.320 0.300 0.350 4,727,053 0.3259 -4.55%
2017-02-28 0 20 0.330 0.320 0.350 2,057,846 0.330 0.320 0.350 0.320 0.350 6,102,250 0.3372 -5.71%
2017-01-27 0 19 0.350 0.345 0.350 10,445,709 0.350 0.345 0.350 0.315 0.365 30,516,822 0.3423 0.00%
2016-12-30 0 20 0.350 0.345 0.350 203,868,427 0.350 0.345 0.350 0.335 0.385 576,508,875 0.3536 -5.41%
2016-11-30 0 22 0.370 0.365 0.370 49,449,110 0.370 0.365 0.370 0.325 0.400 132,491,250 0.3732 2.78%
2016-10-31 0 19 0.360 0.360 0.365 6,472,753 0.360 0.360 0.365 0.300 0.385 18,567,125 0.3486 0.00%
2016-09-30 0 21 0.360 0.345 0.360 1,635,503 0.360 0.345 0.360 0.335 0.370 4,575,622 0.3574 0.00%
2016-08-31 0 22 0.360 0.355 0.365 3,708,926 0.360 0.355 0.365 0.315 0.370 10,402,000 0.3566 -1.37%
2016-07-29 0 20 0.365 0.345 0.365 1,318,319 0.365 0.345 0.365 0.340 0.400 3,563,500 0.3700 -1.35%
2016-06-30 0 21 0.370 0.355 0.370 1,975,365 0.370 0.355 0.370 0.350 0.395 5,381,000 0.3671 -2.63%
2016-05-31 0 21 0.380 0.370 0.380 3,733,628 0.380 0.370 0.380 0.350 0.400 10,226,625 0.3651 8.57%
2016-04-29 0 20 0.350 0.340 0.355 2,485,819 0.350 0.340 0.355 0.320 0.380 6,942,250 0.3581 -6.67%
2016-03-31 0 21 0.375 0.355 0.375 3,552,653 0.375 0.355 0.375 0.340 0.385 9,887,750 0.3593 -1.32%
2016-02-29 0 18 0.380 0.345 0.380 1,050,909 0.380 0.345 0.380 0.350 0.400 2,810,116 0.3740 -2.56%
2016-01-29 0 20 0.390 0.285 0.395 2,720,347 0.390 0.285 0.395 0.320 0.410 7,408,000 0.3672 -3.70%
2015-12-31 0 22 0.405 0.405 0.420 3,033,757 0.405 0.405 0.420 0.375 0.450 7,519,000 0.4035 -5.81%
2015-11-30 0 21 0.430 0.420 0.445 5,224,062 0.430 0.420 0.445 0.360 0.450 12,704,250 0.4112 7.50%
2015-10-30 0 20 0.400 0.395 0.405 6,280,077 0.400 0.395 0.405 0.360 0.420 16,046,250 0.3914 2.56%
2015-09-30 0 20 0.390 0.390 0.400 4,321,244 0.390 0.390 0.400 0.345 0.405 11,179,500 0.3865 0.00%
2015-08-31 0 21 0.390 0.365 0.390 3,825,124 0.390 0.365 0.390 0.300 0.475 10,607,115 0.3606 0.00%
2015-07-31 0 22 0.390 0.385 0.400 21,213,265 0.390 0.385 0.400 0.280 0.510 54,221,285 0.3912 -22.00%
2015-06-30 0 22 0.500 0.510 0.520 137,997,189 0.500 0.510 0.520 0.300 0.630 299,565,365 0.4607 61.29%
2015-05-29 0 19 0.310 0.305 0.320 25,505,826 0.310 0.305 0.320 0.265 0.415 80,811,769 0.3156 -19.48%
2015-04-30 0 19 0.385 0.385 0.390 40,568,697 0.385 0.385 0.390 0.181 0.475 119,198,575 0.3403 102.63%
2015-03-31 1 22 0.190 0.181 0.192 1,661,535 0.190 0.181 0.192 0.180 0.248 8,359,500 0.1988 1.06%
2015-02-27 0 18 0.188 0.188 0.195 1,496,826 0.188 0.188 0.195 0.170 0.230 7,253,785 0.2064 3.30%
2015-01-30 0 21 0.182 0.182 0.192 4,222,987 0.182 0.182 0.192 0.140 0.230 22,297,387 0.1894 -8.08%
2014-12-31 0 21 0.198 0.180 0.203 3,390,740 0.198 0.180 0.203 0.170 0.250 16,171,035 0.2097 -17.50%
2014-11-28 0 20 0.240 0.240 0.248 25,522,197 0.240 0.240 0.248 0.100 0.270 118,254,576 0.2158 100.00%
2014-10-31 0 21 0.120 0.120 0.130 714,821 0.120 0.120 0.130 0.120 0.130 5,729,875 0.1248 -4.00%
2014-09-30 0 21 0.125 0.125 0.128 2,911,412 0.125 0.125 0.128 0.120 0.138 22,761,500 0.1279 5.04%
2014-08-29 0 21 0.119 0.119 0.124 1,446,266 0.119 0.119 0.124 0.115 0.139 11,403,321 0.1268 -11.85%
2014-07-31 0 22 0.135 0.135 0.140 2,343,335 0.135 0.135 0.140 0.125 0.165 16,895,067 0.1387 -10.00%
2014-06-30 0 20 0.150 0.148 0.155 3,430,195 0.150 0.148 0.155 0.148 0.180 21,463,430 0.1598 -6.25%
2014-05-30 0 20 0.160 0.158 0.170 851,627 0.160 0.158 0.170 0.149 0.185 5,348,785 0.1592 -10.11%
2014-04-30 8 20 0.178 0.155 0.178 2,582,824 0.178 0.155 0.178 0.150 0.210 14,782,214 0.1747 6.59%
2014-03-31 0 21 0.167 0.170 0.187 783,056 0.167 0.170 0.187 0.161 0.199 4,209,459 0.1860 -16.08%
2014-02-28 0 19 0.199 0.192 0.203 4,968,269 0.199 0.192 0.203 0.172 0.225 24,989,590 0.1988 11.80%
2014-01-30 0 21 0.178 0.168 0.178 1,499,492 0.178 0.168 0.178 0.160 0.199 8,374,250 0.1791 -11.00%
2013-12-31 0 20 0.200 0.193 0.205 2,024,709 0.200 0.193 0.205 0.180 0.220 10,273,125 0.1971 -6.98%
2013-11-29 0 21 0.215 0.210 0.220 8,922,477 0.215 0.210 0.220 0.190 0.260 42,758,053 0.2087 -17.31%
2013-10-31 1 21 0.260 0.260 0.265 22,423,056 0.260 0.260 0.265 0.241 0.350 80,910,213 0.2771 40.54%
2013-09-30 3 20 - - - 225,441 0.185 - - 0.168 0.210 1,209,017 0.1865 -11.90%
2013-08-30 0 21 0.210 0.187 0.220 1,745,837 0.210 0.187 0.220 0.171 0.240 8,239,875 0.2119 10.53%
2013-07-31 0 22 0.190 0.166 0.195 1,649,305 0.190 0.166 0.195 0.140 0.195 9,483,290 0.1739 35.71%
2013-06-28 0 19 0.140 0.140 0.150 527,312 0.140 0.140 0.150 0.110 0.145 4,011,750 0.1314 1.45%
2013-05-31 0 21 0.138 0.128 0.144 417,351 0.138 0.128 0.144 0.126 0.155 3,112,000 0.1341 -1.43%
2013-04-30 0 20 0.140 0.130 0.142 679,709 0.140 0.130 0.142 0.130 0.165 4,593,477 0.1480 0.72%
2013-03-28 0 20 0.139 0.139 0.165 337,166 0.139 0.139 0.165 0.137 0.190 2,160,250 0.1561 -22.78%
2013-02-28 0 17 0.180 0.163 - 487,472 0.180 0.163 - 0.166 0.198 2,652,714 0.1838 -1.64%
2013-01-31 0 22 0.183 0.176 0.183 886,260 0.183 0.176 0.183 0.170 0.200 4,817,359 0.1840 -5.67%
2012-12-31 0 19 0.194 0.198 0.210 1,215,686 0.194 0.198 0.210 0.150 0.245 5,769,775 0.2107 12.79%
2012-11-30 0 22 0.172 0.165 0.172 680,876 0.172 0.165 0.172 0.140 0.201 4,053,803 0.1680 1.18%
2012-10-31 0 20 0.170 0.162 0.175 576,499 0.170 0.162 0.175 0.151 0.175 3,583,035 0.1609 6.25%
2012-09-28 0 20 0.160 0.148 0.191 287,080 0.160 0.148 0.191 0.140 0.180 1,770,750 0.1621 -15.79%
2012-08-31 0 23 0.190 0.180 0.215 811,189 0.190 0.180 0.215 0.190 0.300 3,657,036 0.2218 -26.92%
2012-07-31 0 21 0.260 0.250 0.260 508,687 0.260 0.250 0.260 0.238 0.260 2,054,125 0.2476 0.00%
2012-06-29 0 21 0.260 0.236 0.260 1,267,622 0.260 0.236 0.260 0.230 0.270 5,128,591 0.2472 0.00%
2012-05-31 0 22 0.260 0.250 0.280 1,846,506 0.260 0.250 0.280 0.214 0.300 6,852,768 0.2695 -1.89%
2012-04-30 0 18 0.265 0.265 0.280 894,594 0.265 0.265 0.280 0.250 0.280 3,477,475 0.2573 -8.62%
2012-03-30 0 22 0.290 0.275 0.300 1,523,625 0.290 0.275 0.300 0.250 0.300 5,358,843 0.2843 1.75%
2012-02-29 0 21 0.285 0.280 0.320 2,303,662 0.285 0.280 0.320 0.250 0.355 7,601,125 0.3031 -13.64%
2012-01-31 0 18 0.330 0.325 0.330 1,841,287 0.330 0.325 0.330 0.310 0.360 5,583,803 0.3298 -2.94%
2011-12-30 0 20 0.340 0.340 0.350 10,944,409 0.340 0.340 0.350 0.325 0.380 30,896,750 0.3542 -2.86%
2011-11-30 0 22 0.350 0.345 0.355 3,467,740 0.350 0.345 0.355 0.320 0.370 10,040,357 0.3454 -4.11%
2011-10-31 0 20 0.365 0.360 0.365 16,265,907 0.365 0.360 0.365 0.315 0.390 45,369,507 0.3585 0.00%
2011-09-30 0 20 0.365 0.360 0.365 28,852,782 0.365 0.360 0.365 0.310 0.415 79,287,261 0.3639 19.67%
2011-08-31 0 23 0.305 0.305 0.310 27,240,490 0.305 0.305 0.310 0.150 0.336 98,371,825 0.2769 50.99%
2011-07-29 5 20 0.101 0.101 0.103 3,916,343 0.202 0.202 0.206 0.156 0.220 22,007,630 0.1780 23.17%
2011-06-30 0 21 0.082 0.081 0.085 5,939,290 0.164 0.162 0.170 0.150 0.246 31,044,697 0.1913 -32.23%
2011-05-31 0 20 0.121 0.121 0.122 18,632,409 0.242 0.242 0.244 0.220 0.279 73,327,669 0.2541 -13.13%
2011-04-29 7 18 0.075 0.075 0.077 18,969,858 0.279 0.279 0.286 0.238 0.301 71,450,322 0.2655 -3.85%
2011-03-31 1 23 - - - 16,067,585 0.290 - - 0.279 0.364 52,548,815 0.3058 2.63%
2011-02-28 0 18 0.076 0.076 0.080 3,407,773 0.282 0.282 0.297 0.279 0.345 11,087,275 0.3074 -10.59%
2011-01-31 0 21 0.085 0.085 0.086 6,277,889 0.316 0.316 0.319 0.297 0.371 18,593,077 0.3376 -11.46%
2010-12-31 0 22 0.096 0.096 0.098 11,991,106 0.357 0.357 0.364 0.353 0.405 32,037,730 0.3743 -5.88%
2010-11-30 0 22 0.102 0.099 0.102 49,629,214 0.379 0.368 0.379 0.357 0.494 123,141,662 0.4030 -22.14%
2010-10-29 0 20 0.131 0.131 0.132 68,742,389 0.487 0.487 0.490 0.420 0.598 134,768,089 0.5101 16.78%
2010-09-30 0 21 0.121 0.123 0.124 31,987,929 0.417 0.424 0.427 0.327 0.482 76,427,614 0.4185 28.72%
2010-08-31 10 22 0.094 0.094 0.097 9,820,548 0.324 0.324 0.334 0.317 0.406 28,557,735 0.3439 -32.37%
2010-07-30 9 21 - - - 7,324,748 0.479 - - 0.455 0.523 15,079,634 0.4857 -2.11%
2010-06-30 0 21 0.142 0.136 0.142 8,571,957 0.489 0.468 0.489 0.448 0.551 17,731,533 0.4834 -5.33%
2010-05-31 0 20 0.150 0.150 0.152 40,334,992 0.517 0.517 0.523 0.492 0.826 58,648,640 0.6877 -36.71%
2010-04-30 0 19 0.237 0.236 0.238 84,424,129 0.816 0.813 0.820 0.689 0.854 107,839,169 0.7829 -2.87%
2010-03-31 0 23 0.244 0.243 0.245 21,166,023 0.840 0.837 0.844 0.692 0.999 25,847,277 0.8189 8.37%
2010-02-26 3 18 0.050 0.050 0.051 15,027,786 0.775 0.775 0.791 0.744 1.163 16,959,166 0.8861 -37.50%
2010-01-29 20 20 - - - 0 1.240 - - - - 0 - 0.00%
2009-12-31 16 22 - - - 4,022,430 1.240 - - 1.225 1.364 3,182,075 1.2641 -3.61%
2009-11-30 0 21 0.083 0.083 0.085 10,262,420 1.287 1.287 1.318 1.240 1.442 7,683,029 1.3357 -9.78%
2009-10-30 0 20 0.092 0.092 0.093 16,977,380 1.427 1.427 1.442 0.992 1.535 12,340,699 1.3757 31.43%
2009-09-30 0 22 0.070 0.066 0.070 3,853,030 1.085 1.023 1.085 1.008 1.287 3,382,648 1.1391 1.45%
2009-08-31 0 21 0.069 0.069 0.070 7,144,260 1.070 1.070 1.085 1.023 1.302 6,003,636 1.1900 -13.75%
2009-07-31 0 22 0.080 0.078 0.081 8,294,750 1.240 1.209 1.256 1.101 1.458 6,737,564 1.2311 0.00%
2009-06-30 0 22 0.080 0.080 0.081 13,052,990 1.240 1.240 1.256 1.225 1.659 9,084,457 1.4368 -8.05%
2009-05-29 0 19 0.087 0.087 0.090 11,593,300 1.349 1.349 1.396 0.930 1.473 9,305,023 1.2459 45.00%
2009-04-30 0 20 0.060 0.059 0.060 2,664,260 0.930 0.915 0.930 0.837 1.240 2,731,271 0.9755 -4.76%
2009-03-31 0 22 0.063 0.063 0.064 2,885,960 0.977 0.977 0.992 0.806 1.085 3,223,996 0.8952 5.00%
2009-02-27 0 20 0.060 0.057 0.060 8,818,350 0.930 0.884 0.930 0.744 1.364 7,910,688 1.1147 17.65%
2009-01-30 0 18 0.051 0.051 0.054 1,817,020 0.791 0.791 0.837 0.651 0.853 2,387,524 0.7610 4.08%
2008-12-31 0 21 0.049 0.047 0.049 2,151,450 0.760 0.729 0.760 0.481 0.915 3,156,923 0.6815 44.12%
2008-11-28 0 20 0.034 0.031 0.034 1,068,430 0.527 0.481 0.527 0.388 0.589 2,144,386 0.4982 25.93%
2008-10-31 0 21 0.027 0.025 0.027 2,244,270 0.419 0.388 0.419 0.326 0.822 4,718,939 0.4756 -47.06%
2008-09-30 2 21 0.051 0.047 0.053 4,990,120 0.791 0.729 0.822 0.698 1.504 4,782,142 1.0435 -32.89%
2008-08-29 2 19 - - - 4,035,060 1.178 - - 1.008 1.566 3,236,249 1.2468 -26.21%
2008-07-31 10 22 0.103 0.101 0.103 6,922,310 1.597 1.566 1.597 1.535 1.830 4,230,083 1.6364 -6.36%
2008-06-30 0 20 0.110 0.109 0.112 8,558,300 1.706 1.690 1.737 1.628 2.264 4,435,816 1.9294 -23.08%
2008-05-30 0 20 0.143 0.143 0.144 50,376,250 2.217 2.217 2.233 1.892 2.543 22,676,511 2.2215 18.18%
2008-04-30 0 21 0.121 0.121 0.122 10,297,724 1.876 1.876 1.892 1.783 1.938 5,530,075 1.8621 2.54%
2008-03-31 0 19 0.118 0.118 0.119 54,215,450 1.830 1.830 1.845 1.489 2.558 25,984,153 2.0865 -4.07%
2008-02-29 11 19 0.123 0.123 0.124 21,333,425 1.907 1.907 1.923 1.783 2.481 10,163,100 2.0991 17.14%
2008-01-31 1 22 - - - 20,184,790 1.628 - - 1.597 2.512 10,107,313 1.9970 -25.00%
2007-12-31 0 19 0.140 0.139 0.140 45,257,030 2.171 2.155 2.171 2.047 3.008 18,135,056 2.4956 -20.90%
2007-11-30 0 22 0.177 0.177 0.178 155,525,070 2.744 2.744 2.760 1.628 4.109 51,293,067 3.0321 4.12%
2007-10-31 0 21 0.170 0.170 0.171 104,208,314 2.636 2.636 2.651 2.016 3.256 38,604,107 2.6994 -16.26%
2007-09-28 0 19 0.203 0.202 0.203 155,519,390 3.148 3.132 3.148 2.682 4.574 44,954,714 3.4595 -26.18%
2007-08-31 0 23 0.275 0.270 0.275 666,870,500 4.264 4.187 4.264 2.636 7.908 127,107,977 5.2465 -43.30%
2007-07-31 0 21 0.485 0.485 0.490 1,034,744,260 7.520 7.520 7.598 6.357 8.063 141,561,332 7.3095 19.75%
2007-06-29 1 20 0.405 0.400 0.405 1,387,596,070 6.280 6.202 6.280 5.737 8.993 190,200,456 7.2954 8.00%
2007-05-31 0 21 0.375 0.370 0.375 294,203,130 5.815 5.737 5.815 5.117 6.357 52,533,393 5.6003 4.17%
2007-04-30 0 18 0.360 0.355 0.360 174,797,800 5.582 5.504 5.582 5.039 6.280 30,874,643 5.6615 0.00%
2007-03-30 0 22 0.360 0.355 0.360 291,537,650 5.582 5.504 5.582 5.039 6.435 50,775,190 5.7417 -8.86%
2007-02-28 0 18 0.395 0.390 0.395 511,031,200 6.125 6.047 6.125 5.427 7.288 79,941,418 6.3926 9.72%
2007-01-31 16 22 0.360 0.355 0.360 199,952,950 5.582 5.504 5.582 4.962 6.900 33,164,654 6.0291 7.46%
2006-12-29 0 19 0.335 0.330 0.335 82,181,500 5.194 5.117 5.194 4.884 5.892 15,642,086 5.2539 -5.63%
2006-11-30 0 22 0.355 0.350 0.355 128,645,520 5.504 5.427 5.504 4.729 5.970 24,141,723 5.3288 5.97%
2006-10-31 0 20 0.335 0.335 0.340 69,206,100 5.194 5.194 5.272 4.497 5.892 13,013,359 5.3181 -5.63%
2006-09-29 0 21 0.355 0.350 0.355 163,484,650 5.504 5.427 5.504 5.117 11.01 24,698,167 6.6193 -50.00%
2006-08-31 0 23 0.710 0.700 0.710 161,523,400 11.01 10.85 11.01 5.272 13.18 16,953,225 9.5276 89.33%
2006-07-31 0 21 0.375 0.370 0.375 22,982,150 5.815 5.737 5.815 5.039 6.822 3,936,641 5.8380 -6.25%
2006-06-30 2 22 0.400 0.400 0.410 43,689,500 6.202 6.202 6.357 4.729 7.675 7,096,789 6.1562 23.08%
2006-05-30 0 20 0.325 0.315 0.325 19,370,700 5.039 4.884 5.039 4.807 5.349 3,839,902 5.0446 1.56%
2006-04-28 0 17 0.320 0.305 0.320 20,934,200 4.962 4.729 4.962 4.419 5.194 4,213,960 4.9678 1.59%
2006-03-31 0 23 0.315 0.310 0.315 28,817,950 4.884 4.807 4.884 4.729 5.427 5,572,824 5.1712 -8.70%
2006-02-28 0 20 0.345 0.340 0.345 42,331,050 5.349 5.272 5.349 4.962 7.210 7,202,557 5.8772 1.47%
2006-01-27 0 19 0.340 0.330 0.340 40,586,350 5.272 5.117 5.272 4.652 5.272 7,890,050 5.1440 1.49%
2005-12-30 0 20 0.335 0.305 0.340 33,161,000 5.194 4.729 5.272 4.729 5.504 6,612,448 5.0149 4.69%
2005-11-30 0 22 0.320 0.295 0.320 38,401,100 4.962 4.574 4.962 4.574 5.039 7,926,166 4.8449 3.23%
2005-10-31 0 20 0.310 0.295 0.310 36,484,700 4.807 4.574 4.807 4.419 5.117 7,596,608 4.8028 5.08%
2005-09-30 0 21 0.295 0.280 0.295 23,036,600 4.574 4.342 4.574 3.954 4.884 5,171,678 4.4544 5.36%
2005-08-31 0 23 0.280 0.270 0.280 27,299,850 4.342 4.187 4.342 4.109 4.497 6,274,506 4.3509 0.00%
2005-07-29 0 20 0.280 0.270 0.280 38,313,550 4.342 4.187 4.342 4.342 4.807 8,217,029 4.6627 -9.68%
2005-06-30 0 22 0.310 0.290 0.310 40,228,350 4.807 4.497 4.807 4.419 4.807 8,805,203 4.5687 3.33%
2005-05-31 0 20 0.300 0.280 0.300 55,747,850 4.652 4.342 4.652 4.497 4.962 11,862,808 4.6994 -3.23%
2005-04-29 0 20 0.310 0.290 0.310 33,705,150 4.807 4.497 4.807 3.225 5.272 7,539,854 4.4703 -7.46%
2005-03-31 0 21 0.335 0.320 0.335 25,013,450 5.194 4.962 5.194 5.039 5.427 4,766,664 5.2476 -1.47%
2005-02-28 0 17 0.340 0.330 0.340 25,735,550 5.272 5.117 5.272 4.264 5.427 5,300,019 4.8557 11.48%
2005-01-31 0 21 0.305 0.295 0.310 12,995,850 4.729 4.574 4.807 4.264 4.884 2,755,778 4.7159 -3.17%
2004-12-31 0 22 0.315 0.305 0.315 21,785,000 4.884 4.729 4.884 4.652 4.962 4,498,374 4.8429 3.28%
2004-11-30 0 22 0.305 0.300 0.305 16,215,650 4.729 4.652 4.729 4.652 5.427 3,216,901 5.0408 1.67%
2004-10-29 0 19 0.300 0.280 0.300 32,414,300 4.652 4.342 4.652 4.497 5.892 5,959,136 5.4394 -16.67%
2004-09-30 0 21 0.360 0.350 0.360 34,137,950 5.582 5.427 5.582 4.807 6.125 6,210,013 5.4972 -7.69%
2004-08-31 0 22 0.390 0.380 0.390 34,262,850 6.047 5.892 6.047 5.737 6.357 5,668,918 6.0440 -4.88%
2004-07-30 0 21 0.410 0.400 0.410 46,473,200 6.357 6.202 6.357 5.427 6.435 7,467,623 6.2233 -1.20%
2004-06-30 0 21 0.415 0.410 0.415 53,745,400 6.435 6.357 6.435 5.970 6.745 8,513,696 6.3128 5.06%
2004-05-31 0 20 0.395 0.390 0.395 52,651,050 6.125 6.047 6.125 5.970 6.280 8,482,094 6.2073 -2.47%
2004-04-30 0 19 0.405 0.385 0.405 32,019,900 6.280 5.970 6.280 5.815 6.357 5,159,425 6.2061 0.00%
2004-03-31 0 23 0.405 0.390 0.405 67,859,050 6.280 6.047 6.280 5.970 6.978 10,928,307 6.2095 -1.22%
2004-02-27 0 20 0.410 0.410 0.415 65,314,100 6.357 6.357 6.435 5.117 6.512 11,847,329 5.5130 22.39%
2004-01-30 0 19 0.335 0.325 0.335 73,083,550 5.194 5.039 5.194 4.187 5.660 13,765,345 5.3092 -5.63%
2003-12-31 0 21 0.355 0.345 0.360 100,635,750 5.504 5.349 5.582 5.117 6.202 18,662,285 5.3925 2.90%
2003-11-28 0 20 0.345 0.335 0.345 106,263,350 5.349 5.194 5.349 4.419 5.737 20,560,308 5.1684 2.99%
2003-10-31 1 22 0.335 0.330 0.340 121,895,400 5.194 5.117 5.272 3.783 5.582 25,528,834 4.7748 59.52%
2003-09-30 2 21 - - - 92,518,300 3.256 - - 3.070 4.000 25,277,957 3.6600 -9.48%
2003-08-29 0 21 1.160 1.120 1.160 109,042,400 3.597 3.473 3.597 3.039 3.659 32,888,109 3.3156 12.62%
2003-07-31 0 22 1.030 1.020 1.030 84,191,700 3.194 3.163 3.194 2.574 3.349 28,541,293 2.9498 22.62%
2003-06-30 0 20 0.840 0.820 0.850 48,169,400 2.605 2.543 2.636 2.078 2.636 21,243,932 2.2674 21.74%
2003-05-30 0 20 0.690 0.670 0.690 25,520,100 2.140 2.078 2.140 1.923 2.264 12,214,938 2.0893 9.52%
2003-04-30 0 20 0.630 0.620 0.630 35,707,700 1.954 1.923 1.954 1.830 1.985 19,102,770 1.8692 1.61%
2003-03-31 0 21 0.620 0.600 0.620 35,677,500 1.923 1.861 1.923 1.861 1.985 18,644,872 1.9135 -1.59%
2003-02-28 0 19 0.630 0.610 0.630 33,860,700 1.954 1.892 1.954 1.861 2.047 17,377,588 1.9485 3.28%
2003-01-30 0 21 0.610 0.590 0.610 41,163,300 1.892 1.830 1.892 1.644 1.985 22,993,299 1.7902 8.93%
2002-12-31 0 20 0.560 0.540 0.570 30,587,050 1.737 1.675 1.768 1.489 1.830 18,744,835 1.6318 16.67%
2002-11-29 0 21 0.480 0.475 0.490 22,731,575 1.489 1.473 1.520 1.473 1.985 12,468,073 1.8232 -22.58%
2002-10-31 0 21 0.620 0.600 0.620 31,659,100 1.923 1.861 1.923 1.768 2.109 16,361,826 1.9349 3.33%
2002-09-30 0 21 0.600 0.590 0.600 75,170,000 1.861 1.830 1.861 1.799 2.295 36,232,061 2.0747 -10.45%
2002-08-30 0 22 0.670 0.660 0.670 79,064,000 2.078 2.047 2.078 1.551 2.233 41,855,834 1.8890 21.82%
2002-07-31 0 14 0.550 0.540 0.550 73,231,040 1.706 1.675 1.706 0.651 1.861 56,124,868 1.3048

Webb-site Database - Powered By Linux Group

Back to top