TIANJIN TEDA BIOMEDICAL ENGINEERING COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08189  2002-06-18    
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
2026-05-18 0 11 0.196 0.196 0.218 1,427,920 0.196 0.196 0.218 0.184 0.270 6,135,000 0.2327 -26.04%
2026-04-30 0 19 0.265 0.260 0.265 1,208,125 0.265 0.260 0.265 0.250 0.305 4,360,000 0.2771 -8.62%
2026-03-31 0 22 0.290 0.280 0.290 3,470,200 0.290 0.280 0.290 0.280 0.310 11,660,000 0.2976 -6.45%
2026-02-27 0 17 0.310 0.305 0.310 8,188,550 0.310 0.305 0.310 0.295 0.370 25,510,000 0.3210 -11.43%
2026-01-30 0 21 0.350 0.335 0.350 6,481,225 0.350 0.335 0.350 0.270 0.365 20,375,000 0.3181 14.75%
2025-12-31 0 21 0.305 0.300 0.305 7,901,925 0.305 0.300 0.305 0.280 0.400 25,525,000 0.3096 -15.28%
2025-11-28 0 19 0.360 0.350 0.360 10,934,525 0.360 0.350 0.360 0.345 0.405 28,890,000 0.3785 -7.69%
2025-10-31 0 20 0.390 0.375 0.390 7,313,975 0.390 0.375 0.390 0.370 0.420 18,655,000 0.3921 -4.88%
2025-09-30 0 22 0.410 0.400 0.410 9,053,900 0.410 0.400 0.410 0.395 0.485 20,490,000 0.4419 -13.68%
2025-08-29 0 21 0.475 0.470 0.475 15,428,801 0.475 0.470 0.475 0.435 0.485 33,570,000 0.4596 6.74%
2025-07-31 0 22 0.445 0.435 0.445 28,369,567 0.445 0.435 0.445 0.385 0.540 61,069,000 0.4645 11.25%
2025-06-30 0 21 0.400 0.390 0.400 4,372,775 0.400 0.390 0.400 0.365 0.410 11,110,000 0.3936 0.00%
2025-05-30 0 20 0.400 0.380 0.400 7,358,250 0.400 0.380 0.400 0.360 0.490 17,140,000 0.4293 -11.11%
2025-04-30 0 19 0.450 0.445 0.450 10,588,875 0.450 0.445 0.450 0.380 0.540 24,120,000 0.4390 -3.23%
2025-03-31 0 21 0.465 0.460 0.470 14,676,800 0.465 0.460 0.470 0.455 0.570 29,385,000 0.4995 -15.45%
2025-02-28 2 20 0.550 0.520 0.550 66,771,732 0.550 0.520 0.550 0.350 0.650 134,794,900 0.4954 19.57%
2025-01-28 0 19 0.460 0.445 0.460 24,510,125 0.460 0.445 0.460 0.280 0.500 63,845,000 0.3839 41.54%
2024-12-31 0 20 0.325 0.315 0.325 8,110,650 0.325 0.315 0.325 0.260 0.390 27,416,000 0.2958 20.37%
2024-11-29 0 21 0.270 0.265 0.280 7,871,655 0.270 0.265 0.280 0.185 0.400 25,855,000 0.3045 38.46%
2024-10-31 0 21 0.195 0.123 0.195 300,805 0.195 0.123 0.195 0.142 0.200 1,665,000 0.1807 14.71%
2024-09-30 0 19 0.170 0.170 0.180 596,440 0.170 0.170 0.180 0.085 0.220 3,244,500 0.1838 -17.87%
2024-08-30 0 22 0.207 0.151 0.207 731,570 0.207 0.151 0.207 0.080 0.260 6,095,000 0.1200 155.56%
2024-07-31 0 22 0.081 0.075 0.086 175,050 0.081 0.075 0.086 0.069 0.081 2,365,000 0.0740 6.58%
2024-06-28 0 19 0.076 0.069 0.076 19,410 0.076 0.069 0.076 0.069 0.077 260,000 0.0747 11.76%
2024-05-31 0 21 0.068 0.068 0.073 45,200 0.068 0.068 0.073 0.065 0.083 640,000 0.0706 -9.33%
2024-04-30 0 20 0.075 0.065 0.078 25,595 0.075 0.065 0.078 0.068 0.075 360,000 0.0711 -10.71%
2024-03-28 0 20 0.084 0.076 0.086 29,975 0.084 0.076 0.086 0.070 0.084 365,000 0.0821 -5.62%
2024-02-29 0 19 0.089 0.082 0.095 23,140 0.089 0.082 0.095 0.082 0.089 280,000 0.0826 8.54%
2024-01-31 0 22 0.082 0.082 0.093 159,760 0.082 0.082 0.093 0.081 0.100 1,780,000 0.0898 -7.87%
2023-12-29 0 19 0.089 0.078 0.089 90,035 0.089 0.078 0.089 0.077 0.100 1,115,000 0.0807 -4.30%
2023-11-30 0 22 0.093 0.077 0.100 54,965 0.093 0.077 0.100 0.074 0.096 635,000 0.0866 1.09%
2023-10-31 0 20 0.092 0.081 0.092 86,675 0.092 0.081 0.092 0.076 0.090 1,035,000 0.0837 -2.13%
2023-09-29 0 19 0.094 - 0.095 12,540 0.094 - 0.095 0.063 0.094 170,000 0.0738 27.03%
2023-08-31 0 23 0.074 0.063 0.079 33,981 0.074 0.063 0.079 0.061 0.074 469,600 0.0724 7.25%
2023-07-31 0 20 0.069 0.067 0.070 384,580 0.069 0.067 0.070 0.061 0.076 5,935,000 0.0648 6.15%
2023-06-30 0 21 0.065 0.061 0.065 285,655 0.065 0.061 0.065 0.065 0.089 4,115,000 0.0694 -23.53%
2023-05-31 0 21 0.085 0.080 0.100 220,095 0.085 0.080 0.100 0.080 0.105 2,385,000 0.0923 -14.14%
2023-04-28 0 17 0.099 0.095 0.105 88,820 0.099 0.095 0.105 0.095 0.130 795,000 0.1117 -31.72%
2023-03-31 0 23 0.145 0.130 0.145 112,790 0.145 0.130 0.145 0.130 0.156 840,000 0.1343 2.84%
2023-02-28 0 20 0.141 0.132 - 182,300 0.141 0.132 - 0.126 0.182 1,285,000 0.1419 -29.50%
2023-01-31 0 18 0.200 - 0.200 131,855 0.200 - 0.200 0.140 0.220 740,000 0.1782 0.00%
2022-12-30 0 20 0.200 - 0.200 15,950 0.200 - 0.200 0.202 0.244 75,000 0.2127 -0.99%
2022-11-30 0 22 0.202 0.147 0.202 304,670 0.202 0.147 0.202 0.175 0.260 1,455,000 0.2094 -12.17%
2022-10-31 0 20 0.230 0.134 0.250 105,790 0.230 0.134 0.250 0.230 0.300 420,000 0.2519 -19.30%
2022-09-30 0 21 0.285 - 0.285 387,260 0.285 - 0.285 0.235 0.310 1,515,000 0.2556 14.00%
2022-08-31 0 23 0.250 0.250 0.270 3,044,555 0.250 0.250 0.270 0.196 0.400 12,545,000 0.2427 21.95%
2022-07-29 0 20 0.205 0.190 0.205 1,742,980 0.205 0.190 0.205 0.172 0.205 9,495,000 0.1836 17.14%
2022-06-30 2 21 0.175 0.166 - 1,849,960 0.175 0.166 - 0.135 0.198 11,385,000 0.1625 11.46%
2022-05-31 0 20 0.157 0.132 0.157 344,020 0.157 0.132 0.157 0.090 0.178 2,600,000 0.1323 12.14%
2022-04-29 0 18 0.140 0.101 0.133 208,535 0.140 0.101 0.133 0.115 0.172 1,425,000 0.1463 -15.15%
2022-03-31 0 23 0.165 - 0.165 58,740 0.165 - 0.165 0.101 0.180 435,000 0.1350 20.44%
2022-02-28 0 17 0.137 - 0.137 102,320 0.137 - 0.137 0.130 0.143 740,000 0.1383 -4.20%
2022-01-31 0 21 0.143 - 0.142 9,010 0.143 - 0.142 0.142 0.170 60,000 0.1502 -15.88%
2021-12-31 0 22 0.170 0.148 0.190 266,055 0.170 0.148 0.190 0.165 0.255 1,210,000 0.2199 -37.04%
2021-11-30 0 22 0.270 0.200 0.270 494,545 0.270 0.200 0.270 0.200 0.280 1,995,000 0.2479 -3.57%
2021-10-29 0 18 0.280 - 0.285 145,685 0.280 - 0.285 0.230 0.300 615,000 0.2369 -3.45%
2021-09-30 0 21 0.290 - 0.290 2,375,585 0.290 - 0.290 0.200 0.410 8,145,500 0.2916 45.00%
2021-08-31 0 22 0.200 - 0.200 627,485 0.200 - 0.200 0.200 0.220 3,115,000 0.2014 -4.76%
2021-07-30 0 21 0.210 0.210 - 264,035 0.210 0.210 - 0.200 0.310 1,025,000 0.2576 -38.24%
2021-06-30 0 21 0.340 0.310 0.340 1,170,940 0.340 0.310 0.340 0.189 0.350 4,345,000 0.2695 30.77%
2021-05-31 0 20 0.260 0.250 0.270 4,858,295 0.260 0.250 0.270 0.103 0.550 16,340,000 0.2973 188.89%
2021-04-30 0 19 0.090 0.074 - 9,405 0.090 0.074 - 0.074 0.090 110,000 0.0855 0.00%
2021-03-31 0 23 0.090 0.073 0.103 115,500 0.090 0.073 0.103 0.083 0.123 1,185,000 0.0975 -10.00%
2021-02-26 0 18 0.100 0.080 0.105 125,160 0.100 0.080 0.105 0.090 0.125 1,200,000 0.1043 -18.03%
2021-01-29 0 20 0.122 - 0.122 21,735 0.122 - 0.122 0.077 0.125 250,000 0.0869 24.49%
2020-12-31 0 22 0.098 0.076 0.098 0 0.098 0.076 0.098 - - 0 - 0.00%
2020-11-30 0 21 0.098 0.077 0.102 60,025 0.098 0.077 0.102 0.087 0.114 645,000 0.0931 20.99%
2020-10-30 0 18 0.081 0.060 0.081 208,305 0.081 0.060 0.081 0.058 0.082 3,105,000 0.0671 -10.00%
2020-09-30 0 22 0.090 0.080 0.100 53,645 0.090 0.080 0.100 0.085 0.104 565,000 0.0949 7.14%
2020-08-31 0 21 0.084 0.073 0.084 212,335 0.084 0.073 0.084 0.072 0.114 2,195,000 0.0967 -11.58%
2020-07-31 0 22 0.095 0.074 0.119 194,265 0.095 0.074 0.119 0.067 0.101 2,210,000 0.0879 37.68%
2020-06-30 0 21 0.069 0.062 0.110 24,130 0.069 0.062 0.110 0.062 0.099 330,000 0.0731 -28.87%
2020-05-29 0 20 0.097 0.067 0.097 83,500 0.097 0.067 0.097 0.060 0.097 1,205,000 0.0693 25.97%
2020-04-29 0 19 0.077 0.064 0.095 191,105 0.077 0.064 0.095 0.065 0.098 2,785,000 0.0686 -12.50%
2020-03-31 0 22 0.088 0.081 0.102 143,130 0.088 0.081 0.102 0.074 0.118 1,590,000 0.0900 -35.77%
2020-02-28 0 20 0.137 0.105 0.150 121,330 0.137 0.105 0.150 0.100 0.164 850,000 0.1427 -8.67%
2020-01-31 0 20 0.150 0.091 0.150 184,670 0.150 0.091 0.150 0.091 0.166 1,215,000 0.1520 20.97%
2019-12-31 0 20 0.124 0.110 0.185 0 0.124 0.110 0.185 - - 0 - -4.62%
2019-11-29 0 21 0.130 0.091 0.130 107,705 0.130 0.091 0.130 0.083 0.164 810,000 0.1330 -21.21%
2019-10-31 0 21 0.165 0.140 0.180 127,195 0.165 0.140 0.180 0.160 0.220 735,000 0.1731 -25.00%
2019-09-30 0 21 0.220 0.172 0.244 21,220 0.220 0.172 0.244 0.200 0.224 105,000 0.2021 -5.98%
2019-08-30 0 22 0.234 0.165 0.280 8,090 0.234 0.165 0.280 0.179 0.249 40,000 0.2023 1.74%
2019-07-31 0 22 0.230 0.172 0.230 102,255 0.230 0.172 0.230 0.160 0.240 490,000 0.2087 15.00%
2019-06-28 0 19 0.200 0.169 0.200 137,065 0.200 0.169 0.200 0.190 0.210 690,000 0.1986 -11.11%
2019-05-31 0 21 0.225 0.225 0.260 12,310 0.225 0.225 0.260 0.196 0.232 55,000 0.2238 0.90%
2019-04-30 0 19 0.223 0.201 0.232 325,845 0.223 0.201 0.232 0.200 0.255 1,510,000 0.2158 -4.70%
2019-03-29 0 21 0.234 0.195 0.234 25,360 0.234 0.195 0.234 0.201 0.241 120,000 0.2113 -3.70%
2019-02-28 0 17 0.243 0.203 0.243 597,490 0.243 0.203 0.243 0.220 0.285 2,540,000 0.2352 4.29%
2019-01-31 0 22 0.233 0.224 0.249 145,380 0.233 0.224 0.249 0.221 0.295 575,000 0.2528 -19.66%
2018-12-31 0 19 0.290 - 0.290 55,560 0.290 - 0.290 0.228 0.290 225,000 0.2469 20.83%
2018-11-30 0 22 0.240 0.202 0.250 610,215 0.240 0.202 0.250 0.220 0.340 2,380,000 0.2564 -22.58%
2018-10-31 0 21 0.310 0.260 0.320 151,950 0.310 0.260 0.320 0.255 0.350 510,000 0.2979 -8.82%
2018-09-28 0 19 0.340 0.335 0.340 300,675 0.340 0.335 0.340 0.280 0.410 950,000 0.3165 3.03%
2018-08-31 0 23 0.330 0.265 0.330 28,875 0.330 0.265 0.330 0.255 0.350 95,000 0.3039 3.13%
2018-07-31 0 21 0.320 0.300 0.320 43,250 0.320 0.300 0.320 0.310 0.380 135,000 0.3204 -5.88%
2018-06-29 0 20 0.340 0.320 0.370 470,450 0.340 0.320 0.370 0.320 0.400 1,270,000 0.3704 -5.56%
2018-05-31 0 21 0.360 0.315 0.400 553,350 0.360 0.315 0.400 0.350 0.430 1,460,000 0.3790 -14.29%
2018-04-30 0 19 0.420 0.360 0.420 375,550 0.420 0.360 0.420 0.310 0.430 1,005,000 0.3737 18.31%
2018-03-29 0 21 0.355 0.320 0.380 3,196,815 0.355 0.320 0.380 0.255 0.485 8,844,600 0.3614 36.54%
2018-02-28 0 18 0.260 0.260 0.270 1,256,800 0.260 0.260 0.270 0.250 0.315 4,735,000 0.2654 -10.34%
2018-01-31 0 22 0.290 0.275 0.290 1,824,325 0.290 0.275 0.290 0.275 0.375 6,105,000 0.2988 0.00%
2017-12-29 0 19 0.290 0.290 0.305 5,553,500 0.290 0.290 0.305 0.285 0.375 16,390,000 0.3388 -13.43%
2017-11-30 0 22 0.335 0.320 0.365 1,668,500 0.335 0.320 0.365 0.310 0.430 4,715,000 0.3539 -16.25%
2017-10-31 0 20 0.400 0.380 0.420 1,314,775 0.400 0.380 0.420 0.300 0.445 3,655,000 0.3597 26.98%
2017-09-29 0 21 0.315 0.305 0.325 3,080,525 0.315 0.305 0.325 0.265 0.360 10,565,000 0.2916 0.00%
2017-08-31 0 22 0.315 0.310 0.315 2,560,700 0.315 0.310 0.315 0.295 0.490 7,590,000 0.3374 -30.77%
2017-07-31 0 21 0.455 0.420 0.485 417,425 0.455 0.420 0.485 0.450 0.520 885,000 0.4717 -15.74%
2017-06-30 0 22 0.540 0.485 0.580 3,686,775 0.540 0.485 0.580 0.400 0.540 8,065,000 0.4571 20.00%
2017-05-31 0 20 0.450 0.445 0.460 9,808,625 0.450 0.445 0.460 0.450 0.590 18,305,000 0.5358 -23.73%
2017-04-28 0 17 0.590 0.590 0.600 2,318,500 0.590 0.590 0.600 0.500 0.710 3,895,000 0.5953 -13.24%
2017-03-31 0 23 0.680 0.650 0.710 36,075,450 0.680 0.650 0.710 0.530 0.840 47,330,000 0.7622 17.24%
2017-02-28 0 20 0.580 0.560 0.580 7,290,020 0.580 0.560 0.580 0.550 0.740 11,237,000 0.6488 -21.62%
2017-01-27 0 19 0.740 0.720 0.740 5,217,625 0.740 0.720 0.740 0.660 0.770 7,367,500 0.7082 0.00%
2016-12-30 0 20 0.740 0.730 0.750 28,173,175 0.740 0.730 0.750 0.720 0.900 36,672,500 0.7682 -1.33%
2016-11-30 0 22 0.750 0.740 0.750 39,111,750 0.750 0.740 0.750 0.660 0.890 50,725,000 0.7711 -5.06%
2016-10-31 0 19 0.790 0.790 0.800 49,270,275 0.790 0.790 0.800 0.780 1.260 48,390,000 1.0182 -35.77%
2016-09-30 0 21 1.230 1.220 1.230 86,208,959 1.230 1.220 1.230 1.220 1.650 59,475,887 1.4495 -21.15%
2016-08-31 0 22 1.560 1.520 1.560 78,696,512 1.560 1.520 1.560 1.400 1.660 50,820,213 1.5485 -5.45%
2016-07-29 0 20 1.650 1.650 1.690 80,905,820 1.650 1.650 1.690 1.590 1.700 48,569,000 1.6658 -2.37%
2016-06-30 0 21 1.690 1.670 1.690 131,153,110 1.690 1.670 1.690 1.640 1.870 75,780,000 1.7307 -7.65%
2016-05-31 0 21 1.830 1.770 1.830 229,434,070 1.830 1.770 1.830 1.410 1.950 133,455,000 1.7192 16.56%
2016-04-29 5 20 1.570 1.560 1.570 118,041,900 1.570 1.560 1.570 1.500 1.930 69,295,000 1.7035 -13.74%
2016-03-31 0 21 1.820 1.790 1.820 150,698,799 1.820 1.790 1.820 1.580 1.840 91,387,500 1.6490 13.04%
2016-02-29 0 18 1.610 1.600 1.610 92,977,850 1.610 1.600 1.610 1.380 1.900 56,375,000 1.6493 16.67%
2016-01-29 0 20 1.380 1.360 1.380 66,726,400 1.380 1.360 1.380 1.160 1.450 51,569,000 1.2939 1.47%
2015-12-31 0 22 1.360 1.350 1.370 57,389,225 1.360 1.350 1.370 1.300 1.500 41,262,500 1.3908 -6.85%
2015-11-30 0 21 1.460 1.440 1.450 59,191,980 1.460 1.440 1.450 1.200 1.570 42,611,000 1.3891 5.04%
2015-10-30 0 20 1.390 1.360 1.390 69,200,400 1.390 1.360 1.390 1.240 1.480 51,200,000 1.3516 13.01%
2015-09-30 0 20 1.230 1.230 1.240 59,960,520 1.230 1.230 1.240 0.850 1.330 50,908,000 1.1778 20.59%
2015-08-31 0 21 1.020 0.930 1.020 4,019,300 1.020 0.930 1.020 0.700 1.140 4,305,000 0.9336 -5.56%
2015-07-31 0 22 1.080 1.080 1.100 9,734,200 1.080 1.080 1.100 0.370 1.280 10,395,000 0.9364 -6.09%
2015-06-30 0 22 1.150 1.100 1.180 22,148,950 1.150 1.100 1.180 1.080 1.580 16,330,000 1.3563 -25.81%
2015-05-29 0 19 1.550 1.500 1.550 32,154,530 1.550 1.500 1.550 1.220 1.770 20,904,500 1.5382 7.64%
2015-04-30 0 19 1.440 1.430 1.440 102,551,150 1.440 1.430 1.440 0.730 1.800 92,205,000 1.1122 82.28%
2015-03-31 0 22 0.790 0.770 0.790 4,338,450 0.790 0.770 0.790 0.750 0.860 5,575,000 0.7782 0.00%
2015-02-27 0 18 0.790 0.770 0.790 4,044,350 0.790 0.770 0.790 0.740 0.790 5,285,000 0.7653 1.28%
2015-01-30 0 21 0.780 0.750 0.780 9,464,200 0.780 0.750 0.780 0.720 0.880 12,110,000 0.7815 -2.50%
2014-12-31 0 21 0.800 0.770 0.800 4,445,900 0.800 0.770 0.800 0.630 0.800 6,355,000 0.6996 23.08%
2014-11-28 0 20 0.650 0.610 0.650 1,232,300 0.650 0.610 0.650 0.560 0.670 1,990,000 0.6192 0.00%
2014-10-31 0 21 0.650 0.650 0.660 1,034,450 0.650 0.650 0.660 0.630 0.710 1,540,000 0.6717 -2.99%
2014-09-30 0 21 0.670 0.670 0.700 7,499,200 0.670 0.670 0.700 0.610 0.940 9,765,000 0.7680 -2.90%
2014-08-29 0 21 0.690 0.620 0.690 942,250 0.690 0.620 0.690 0.570 0.720 1,485,000 0.6345 -4.17%
2014-07-31 0 22 0.720 0.700 0.720 607,700 0.720 0.700 0.720 0.680 0.780 850,000 0.7149 -4.00%
2014-06-30 0 20 0.750 0.740 0.750 1,396,600 0.750 0.740 0.750 0.710 0.790 1,870,000 0.7468 -5.06%
2014-05-30 0 20 0.790 0.750 0.790 2,146,900 0.790 0.750 0.790 0.720 0.840 2,775,000 0.7737 1.28%
2014-04-30 0 20 0.780 0.740 0.780 2,829,350 0.780 0.740 0.780 0.730 0.860 3,620,000 0.7816 -2.50%
2014-03-31 0 21 0.800 0.730 0.800 4,121,400 0.800 0.730 0.800 0.710 0.880 5,310,000 0.7762 -10.11%
2014-02-28 0 19 0.890 0.860 0.910 3,495,950 0.890 0.860 0.910 0.850 1.030 3,720,000 0.9398 1.14%
2014-01-30 0 21 0.880 0.810 0.880 8,095,600 0.880 0.810 0.880 0.700 0.980 10,540,000 0.7681 17.33%
2013-12-31 0 20 0.750 0.720 0.750 1,290,500 0.750 0.720 0.750 0.700 0.790 1,715,000 0.7525 -6.25%
2013-11-29 0 21 0.800 0.790 0.800 1,285,950 0.800 0.790 0.800 0.740 0.910 1,600,000 0.8037 -1.23%
2013-10-31 0 21 0.810 0.750 0.810 1,622,750 0.810 0.750 0.810 0.700 1.000 1,955,000 0.8301 -13.83%
2013-09-30 0 20 0.940 0.940 0.980 5,407,050 0.940 0.940 0.980 0.880 1.000 5,780,000 0.9355 -4.08%
2013-08-30 0 21 0.980 0.970 0.980 6,176,150 0.980 0.970 0.980 0.670 1.190 7,170,000 0.8614 40.00%
2013-07-31 0 22 0.700 0.620 0.700 603,150 0.700 0.620 0.700 0.620 0.780 830,000 0.7267 -4.11%
2013-06-28 0 19 0.730 0.660 0.750 551,100 0.730 0.660 0.750 0.580 0.750 855,000 0.6446 -2.67%
2013-05-31 0 21 0.750 0.730 0.750 2,472,100 0.750 0.730 0.750 0.700 0.900 3,180,000 0.7774 -9.64%
2013-04-30 0 20 0.830 0.740 0.840 592,400 0.830 0.740 0.840 0.780 0.950 710,000 0.8344 0.00%
2013-03-28 0 20 0.830 0.770 0.840 883,700 0.830 0.770 0.840 0.710 0.900 1,175,000 0.7521 1.22%
2013-02-28 0 17 0.820 0.780 0.820 2,979,900 0.820 0.780 0.820 0.710 0.880 3,685,000 0.8087 9.33%
2013-01-31 0 22 0.750 0.750 0.760 7,042,660 0.750 0.750 0.760 0.560 0.780 10,322,000 0.6823 10.29%
2012-12-31 0 19 0.680 0.630 0.680 2,458,650 0.680 0.630 0.680 0.380 0.700 4,095,000 0.6004 58.14%
2012-11-30 0 22 0.430 0.395 0.480 10,098,775 0.430 0.395 0.480 0.440 0.480 21,985,000 0.4593 -7.53%
2012-10-31 0 20 0.465 0.420 0.465 232,725 0.465 0.420 0.465 0.400 0.485 530,000 0.4391 13.41%
2012-09-28 0 20 0.410 0.375 0.450 326,675 0.410 0.375 0.450 0.340 0.435 840,000 0.3889 -16.33%
2012-08-31 0 23 0.490 0.415 0.500 65,625 0.490 0.415 0.500 0.410 0.490 145,000 0.4526 6.52%
2012-07-31 0 21 0.460 0.405 0.460 932,525 0.460 0.405 0.460 0.340 0.560 2,090,000 0.4462 -14.81%
2012-06-29 0 21 0.540 0.530 0.550 372,300 0.540 0.530 0.550 0.500 0.590 695,000 0.5357 -10.00%
2012-05-31 0 22 0.600 0.530 0.600 87,800 0.600 0.530 0.600 0.590 0.630 145,000 0.6055 0.00%
2012-04-30 0 18 0.600 0.600 0.630 99,300 0.600 0.600 0.630 0.600 0.650 160,000 0.6206 -4.76%
2012-03-30 0 22 0.630 0.540 0.650 6,556,450 0.630 0.540 0.650 0.530 0.690 11,765,000 0.5573 8.62%
2012-02-29 0 21 0.580 0.580 0.620 11,623,000 0.580 0.580 0.620 0.500 0.780 19,775,000 0.5878 16.00%
2012-01-31 0 18 0.500 0.500 0.520 3,024,050 0.500 0.500 0.520 0.490 0.690 5,110,000 0.5918 -23.08%
2011-12-30 0 20 0.650 0.650 0.680 5,053,400 0.650 0.650 0.680 0.650 0.800 7,075,000 0.7143 -9.72%
2011-11-30 0 22 0.720 0.680 0.720 10,548,710 0.720 0.680 0.720 0.580 0.810 14,329,500 0.7362 22.03%
2011-10-31 0 20 0.590 0.580 0.600 1,344,450 0.590 0.580 0.600 0.530 0.610 2,305,000 0.5833 -1.67%
2011-09-30 0 20 0.600 0.510 0.610 736,000 0.600 0.510 0.610 0.500 0.630 1,285,000 0.5728 13.21%
2011-08-31 0 23 0.530 0.470 0.630 908,925 0.530 0.470 0.630 0.400 0.540 1,950,000 0.4661 23.26%
2011-07-29 0 20 0.430 0.400 0.450 174,800 0.430 0.400 0.450 0.415 0.495 405,000 0.4316 -4.44%
2011-06-30 0 21 0.450 0.415 0.460 565,305 0.450 0.415 0.460 0.400 0.490 1,298,000 0.4355 0.00%
2011-05-31 0 20 0.450 0.400 0.500 431,195 0.450 0.400 0.500 0.430 0.530 893,000 0.4829 -10.00%
2011-04-29 0 18 0.500 0.490 0.500 1,055,975 0.500 0.490 0.500 0.400 0.520 2,105,000 0.5017 19.05%
2011-03-31 0 23 0.420 0.405 0.435 1,440,075 0.420 0.405 0.435 0.300 0.495 3,805,000 0.3785 35.48%
2011-02-28 0 18 0.310 0.285 0.310 114,125 0.310 0.285 0.310 0.310 0.335 355,000 0.3215 -12.68%
2011-01-31 0 21 0.355 0.325 0.355 943,525 0.355 0.325 0.355 0.310 0.440 2,120,000 0.4451 12.70%
2010-12-31 0 22 0.315 0.315 0.385 150,200 0.315 0.315 0.385 0.310 0.360 440,000 0.3414 -8.70%
2010-11-30 0 22 0.345 0.330 0.350 645,810 0.345 0.330 0.350 0.330 0.400 1,803,000 0.3582 -1.43%
2010-10-29 0 20 0.350 0.340 0.385 1,417,375 0.350 0.340 0.385 0.345 0.420 3,690,000 0.3841 -7.89%
2010-09-30 0 21 0.380 0.360 0.380 378,150 0.380 0.360 0.380 0.335 0.410 1,010,000 0.3744 -2.56%
2010-08-31 0 22 0.390 0.335 0.390 138,400 0.390 0.335 0.390 0.340 0.400 380,000 0.3642 9.86%
2010-07-30 0 21 0.355 0.355 0.385 155,875 0.355 0.355 0.385 0.345 0.400 420,000 0.3711 -13.41%
2010-06-30 0 21 0.410 0.365 0.410 96,525 0.410 0.365 0.410 0.400 0.415 235,000 0.4107 2.50%
2010-05-31 0 20 0.400 0.355 0.400 545,900 0.400 0.355 0.400 0.340 0.430 1,375,000 0.3970 5.26%
2010-04-30 0 19 0.380 0.370 0.380 1,824,375 0.380 0.370 0.380 0.360 0.430 4,745,000 0.3845 -9.52%
2010-03-31 0 23 0.420 0.420 0.430 715,000 0.420 0.420 0.430 0.400 0.480 1,670,000 0.4281 -8.70%
2010-02-26 0 18 0.460 0.410 0.460 292,740 0.460 0.410 0.460 0.400 0.475 697,000 0.4200 2.22%
2010-01-29 0 20 0.450 0.405 0.495 447,475 0.450 0.405 0.495 0.425 0.495 980,000 0.4566 -9.09%
2009-12-31 0 22 0.495 0.480 0.500 3,016,550 0.495 0.480 0.500 0.470 0.530 6,130,000 0.4921 -1.00%
2009-11-30 0 21 0.500 0.485 0.500 5,118,765 0.500 0.485 0.500 0.470 0.530 10,362,000 0.4940 0.00%
2009-10-30 0 20 0.500 0.490 0.510 5,084,025 0.500 0.490 0.510 0.440 0.550 10,380,000 0.4898 8.70%
2009-09-30 0 22 0.460 0.455 0.460 7,777,525 0.460 0.455 0.460 0.450 0.590 15,510,000 0.5015 -14.81%
2009-08-31 0 21 0.540 0.490 0.540 12,911,688 0.540 0.490 0.540 0.234 0.600 27,379,900 0.4716 162.14%
2009-07-31 0 22 0.206 0.206 0.238 861,625 0.206 0.206 0.238 0.201 0.270 3,485,000 0.2472 -17.60%
2009-06-30 0 22 0.250 0.250 0.260 592,015 0.250 0.250 0.260 0.200 0.250 2,585,000 0.2290 8.70%
2009-05-29 0 19 0.230 0.170 - 829,640 0.230 0.170 - 0.180 0.235 4,340,000 0.1912 35.29%
2009-04-30 0 20 0.170 0.170 0.180 1,360,840 0.170 0.170 0.180 0.170 0.200 7,490,000 0.1817 -6.08%
2009-03-31 0 22 0.181 0.181 0.200 583,105 0.181 0.181 0.200 0.170 0.200 3,190,000 0.1828 1.12%
2009-02-27 0 20 0.179 0.179 0.240 237,575 0.179 0.179 0.240 0.160 0.250 1,435,000 0.1656 4.68%
2009-01-30 0 18 0.171 0.170 - 1,296,735 0.171 0.170 - 0.160 0.220 7,545,000 0.1719 -24.00%
2008-12-31 0 21 0.225 0.155 0.250 894,255 0.225 0.155 0.250 0.117 0.230 4,950,000 0.1807 49.01%
2008-11-28 1 20 0.151 0.151 0.180 683,435 0.151 0.151 0.180 0.080 0.140 5,375,000 0.1272 43.81%
2008-10-31 0 21 0.105 0.056 0.105 133,395 0.105 0.056 0.105 0.089 0.140 1,300,000 0.1026 -25.00%
2008-09-30 0 21 0.140 0.140 0.250 48,500 0.140 0.140 0.250 0.103 0.180 335,000 0.1448 -12.50%
2008-08-29 0 19 0.160 0.152 0.193 238,600 0.160 0.152 0.193 0.140 0.200 1,295,000 0.1842 5.26%
2008-07-31 0 22 0.152 0.140 0.280 206,695 0.152 0.140 0.280 0.140 0.210 1,070,000 0.1932 -33.62%
2008-06-30 0 20 0.229 0.195 0.230 292,510 0.229 0.195 0.230 0.201 0.230 1,315,000 0.2224 -0.43%
2008-05-30 0 20 0.230 0.230 0.238 6,221,100 0.230 0.230 0.238 0.201 0.280 27,665,000 0.2249 -14.81%
2008-04-30 0 21 0.270 0.250 0.280 1,250,170 0.270 0.250 0.280 0.164 0.300 5,595,000 0.2234 8.00%
2008-03-31 0 19 0.250 0.250 0.300 497,325 0.250 0.250 0.300 0.220 0.310 1,760,000 0.2826 -9.09%
2008-02-29 0 19 0.275 0.260 0.290 359,160 0.275 0.260 0.290 0.242 0.345 1,305,000 0.2752 -5.17%
2008-01-31 0 22 0.290 0.275 0.290 950,225 0.290 0.275 0.290 0.250 0.340 3,330,000 0.2854 3.57%
2007-12-31 0 19 0.280 0.270 0.290 569,500 0.280 0.270 0.290 0.280 0.350 1,925,000 0.2958 -9.68%
2007-11-30 0 22 0.310 0.280 0.350 660,575 0.310 0.280 0.350 0.280 0.350 2,165,000 0.3051 -11.43%
2007-10-31 0 21 0.350 0.325 0.370 1,112,675 0.350 0.325 0.370 0.300 0.390 3,210,000 0.3466 -1.41%
2007-09-28 0 19 0.355 0.355 0.395 1,406,625 0.355 0.355 0.395 0.310 0.440 3,615,000 0.3891 -16.47%
2007-08-31 0 23 0.425 0.420 0.425 10,059,675 0.425 0.420 0.425 0.250 0.650 22,410,000 0.4489 -5.56%
2007-07-31 0 21 0.450 0.445 0.450 5,535,625 0.450 0.445 0.450 0.305 0.455 14,245,000 0.3886 18.42%
2007-06-29 0 20 0.380 0.360 0.380 8,307,825 0.380 0.360 0.380 0.380 0.580 17,250,000 0.4816 -25.49%
2007-05-31 0 21 0.510 0.510 0.530 20,448,525 0.510 0.510 0.530 0.275 0.710 46,965,000 0.4354 72.88%
2007-04-30 0 18 0.295 0.295 0.305 6,528,980 0.295 0.295 0.305 0.217 0.330 23,450,000 0.2784 -1.67%
2007-03-30 0 22 0.300 0.300 0.325 4,713,170 0.300 0.300 0.325 0.185 0.350 22,625,000 0.2083 30.43%
2007-02-28 0 18 0.230 0.170 0.230 588,770 0.230 0.170 0.230 0.210 0.250 2,590,000 0.2273 9.52%
2007-01-31 0 22 0.210 0.160 0.210 179,445 0.210 0.160 0.210 0.160 0.220 880,000 0.2039 5.00%
2006-12-29 0 19 0.200 - 0.218 77,500 0.200 - 0.218 0.160 0.220 365,000 0.2123 0.00%
2006-11-30 0 22 0.200 0.116 0.200 537,540 0.200 0.116 0.200 0.141 0.233 2,820,000 0.1906 66.67%
2006-10-31 0 20 0.120 0.120 0.180 209,445 0.120 0.120 0.180 0.100 0.220 1,050,000 0.1995 -40.00%
2006-09-29 1 21 0.200 0.180 0.220 295,030 0.200 0.180 0.220 0.120 0.205 1,695,000 0.1741 -2.44%
2006-08-31 0 23 0.205 0.205 - 980,320 0.205 0.205 - 0.160 0.290 4,805,000 0.2040 -14.58%
2006-07-31 0 21 0.240 0.240 0.300 777,150 0.240 0.240 0.300 0.200 0.325 3,410,000 0.2279 24.35%
2006-06-30 5 22 - - - 69,190 0.193 - - 0.165 0.190 385,000 0.1797 10.29%
2006-05-30 0 20 0.175 0.175 0.190 255,935 0.175 0.175 0.190 0.159 0.176 1,565,000 0.1635 9.38%
2006-04-28 0 17 0.160 - 0.160 479,095 0.160 - 0.160 0.140 0.188 3,095,000 0.1548 -3.03%
2006-03-31 0 23 0.165 0.160 - 477,940 0.165 0.160 - 0.100 0.310 2,495,000 0.1916 65.00%
2006-02-28 0 20 0.100 0.090 0.100 62,395 0.100 0.090 0.100 0.081 0.130 575,000 0.1085 -16.67%
2006-01-27 0 19 0.120 - - 9,410 0.120 - - 0.100 0.124 80,000 0.1176 0.00%
2005-12-30 0 20 0.120 - 0.128 37,600 0.120 - 0.128 0.110 0.135 290,000 0.1297 -11.11%
2005-11-30 0 22 0.135 - - 47,925 0.135 - - 0.135 0.135 355,000 0.1350 0.00%
2005-10-31 1 20 0.135 - 0.135 0 0.135 - 0.135 - - 0 - -1.46%
2005-09-30 2 21 - - - 4,900 0.137 - - 0.140 0.140 35,000 0.1400 -2.14%
2005-08-31 0 23 0.140 - 0.140 34,300 0.140 - 0.140 0.140 0.140 245,000 0.1400 -6.04%
2005-07-29 0 20 0.149 - 0.149 18,435 0.149 - 0.149 0.149 0.160 120,000 0.1536 -6.87%
2005-06-30 0 22 0.160 0.157 - 47,700 0.160 0.157 - 0.160 0.195 295,000 0.1617 -17.95%
2005-05-31 11 20 0.195 - 0.195 19,790 0.195 - 0.195 0.198 0.198 100,000 0.1979 -4.88%
2005-04-29 10 20 0.205 - 0.205 79,500 0.205 - 0.205 - - 375,000 0.2120 -4.65%
2005-03-31 1 21 - - - 347,760 0.215 - - 0.210 0.216 1,615,000 0.2153 -0.46%
2005-02-28 0 17 0.216 - 0.216 72,650 0.216 - 0.216 0.200 0.216 355,000 0.2046 8.00%
2005-01-31 0 21 0.200 - - 83,680 0.200 - - 0.188 0.200 430,000 0.1946 5.26%
2004-12-31 0 22 0.190 - 0.190 97,155 0.190 - 0.190 0.185 0.190 520,000 0.1868 -2.56%
2004-11-30 0 22 0.195 0.190 0.198 32,750 0.195 0.190 0.198 0.195 0.200 165,000 0.1985 -2.50%
2004-10-29 0 19 0.200 - 0.200 412,150 0.200 - 0.200 0.200 0.209 1,990,000 0.2071 -4.31%
2004-09-30 0 21 0.209 - 0.209 62,010 0.209 - 0.209 0.209 0.218 295,000 0.2102 -0.48%
2004-08-31 0 22 0.210 - - 484,450 0.210 - - 0.200 0.212 2,310,000 0.2097 5.00%
2004-07-30 0 21 0.200 - 0.211 46,770 0.200 - 0.211 0.200 0.211 225,000 0.2079 -4.76%
2004-06-30 0 21 0.210 - - 163,240 0.210 - - 0.190 0.212 810,000 0.2015 8.81%
2004-05-31 0 20 0.193 - - 125,715 0.193 - - 0.178 0.193 705,000 0.1783 8.43%
2004-04-30 0 19 0.178 - - 271,240 0.178 - - 0.178 0.190 1,445,000 0.1877 -6.32%
2004-03-31 0 23 0.190 0.190 - 1,546,240 0.190 0.190 - 0.188 0.218 7,575,000 0.2041 -5.00%
2004-02-27 0 20 0.200 0.191 - 1,354,340 0.200 0.191 - 0.189 0.228 6,500,000 0.2084 16.28%
2004-01-30 0 19 0.172 - 0.172 758,595 0.172 - 0.172 0.195 0.260 3,255,000 0.2331 -28.33%
2003-12-31 2 21 0.240 - - 1,337,625 0.240 - - 0.210 0.240 5,965,000 0.2242 14.29%
2003-11-28 0 20 0.210 0.210 0.220 740,755 0.210 0.210 0.220 0.180 0.220 3,730,000 0.1986 -3.23%
2003-10-31 0 22 0.217 - 0.217 268,665 0.217 - 0.217 0.200 0.220 1,285,000 0.2091 -1.36%
2003-09-30 0 21 0.220 - 0.220 791,640 0.220 - 0.220 0.200 0.238 3,635,000 0.2178 -4.35%
2003-08-29 0 21 0.230 0.226 0.230 2,453,100 0.230 0.226 0.230 0.185 0.240 11,220,000 0.2186 24.32%
2003-07-31 0 22 0.185 0.181 0.185 589,195 0.185 0.181 0.185 0.170 0.190 3,285,000 0.1794 8.82%
2003-06-30 0 20 0.170 0.170 0.175 281,680 0.170 0.170 0.175 0.170 0.180 1,615,000 0.1744 -1.16%
2003-05-30 0 20 0.172 0.166 0.172 213,810 0.172 0.166 0.172 0.158 0.180 1,260,000 0.1697 14.67%
2003-04-30 0 20 0.150 - 0.160 98,785 0.150 - 0.160 0.115 0.150 765,000 0.1291 26.05%
2003-03-31 0 21 0.119 0.119 - 399,970 0.119 0.119 - 0.119 0.175 2,665,000 0.1501 -33.89%
2003-02-28 0 19 0.180 - 0.180 102,400 0.180 - 0.180 0.156 0.192 600,000 0.1707 -2.70%
2003-01-30 0 21 0.185 - 0.185 66,745 0.185 - 0.185 0.172 0.250 365,000 0.1829 6.32%
2002-12-31 0 20 0.174 - 0.174 277,090 0.174 - 0.174 0.174 0.224 1,355,000 0.2045 -22.32%
2002-11-29 0 21 0.224 - 0.224 432,245 0.224 - 0.224 0.228 0.260 1,750,000 0.2470 -8.57%
2002-10-31 0 21 0.245 - 0.250 576,300 0.245 - 0.250 0.200 0.285 2,200,000 0.2620 -15.52%
2002-09-30 0 21 0.290 0.200 0.300 480,475 0.290 0.200 0.300 0.250 0.310 1,755,000 0.2738 -9.38%
2002-08-30 0 22 0.320 0.320 0.325 1,625,775 0.320 0.320 0.325 0.250 0.345 5,675,000 0.2865 16.36%
2002-07-31 0 22 0.275 0.275 0.295 12,209,825 0.275 0.275 0.295 0.255 0.550 27,115,000 0.4503 -41.49%
2002-06-28 0 9 0.470 0.465 0.475 34,034,575 0.470 0.465 0.475 0.420 0.960 52,790,000 0.6447

Webb-site Database - Powered By Linux Group

Back to top