Xi'an Haitian Antenna Technologies Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08227  2003-11-05    
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
2026-05-27 0 17 0.207 0.198 0.207 6,839,298 0.207 0.198 0.207 0.175 0.385 23,637,000 0.2893 6.15%
2026-04-30 0 19 0.195 0.180 0.195 1,572,864 0.195 0.180 0.195 0.104 0.248 9,760,000 0.1612 37.32%
2026-03-31 0 22 0.142 0.121 0.142 734,835 0.142 0.121 0.142 0.125 0.189 5,484,844 0.1340 -24.87%
2026-02-27 0 17 0.189 0.177 0.220 197,461 0.189 0.177 0.220 0.189 0.200 1,007,000 0.1961 -10.85%
2026-01-30 0 21 0.212 0.210 0.213 572,355 0.212 0.210 0.213 0.211 0.230 2,669,000 0.2144 -1.85%
2025-12-31 0 21 0.216 0.216 - 459,307 0.216 0.216 - 0.141 0.250 2,233,000 0.2057 35.00%
2025-11-28 0 19 0.160 0.160 - 3,199,958 0.160 0.160 - 0.110 0.395 12,658,000 0.2528 22.14%
2025-10-31 0 20 0.131 0.131 0.147 550,387 0.131 0.131 0.147 0.115 0.232 3,295,000 0.1670 -41.78%
2025-09-30 0 22 0.225 0.140 0.225 6,115 0.225 0.140 0.225 0.210 0.229 28,000 0.2184 -3.43%
2025-08-29 0 21 0.233 - 0.233 226,821 0.233 - 0.233 0.190 0.240 1,035,000 0.2192 6.39%
2025-07-31 0 22 0.219 0.190 0.219 156,815 0.219 0.190 0.219 0.199 0.270 713,000 0.2199 -9.13%
2025-06-30 0 21 0.241 - 0.241 52,397 0.241 - 0.241 0.220 0.265 214,000 0.2448 16.43%
2025-05-30 0 20 0.207 0.116 0.197 118,361 0.207 0.116 0.197 0.206 0.260 549,000 0.2156 -17.20%
2025-04-30 0 19 0.250 - 0.250 27,084 0.250 - 0.250 0.249 0.270 108,000 0.2508 -5.66%
2025-03-31 0 21 0.265 - 0.265 157,564 0.265 - 0.265 0.230 0.300 648,000 0.2432 -8.62%
2025-02-28 0 20 0.290 - 0.290 201,718 0.290 - 0.290 0.208 0.375 736,000 0.2741 -3.33%
2025-01-28 0 19 0.300 0.280 0.300 427,184 0.300 0.280 0.300 0.240 0.340 1,490,000 0.2867 -13.04%
2024-12-31 0 20 0.345 0.295 0.345 131,460 0.345 0.295 0.345 0.250 0.350 447,000 0.2941 13.11%
2024-11-29 0 21 0.305 0.250 0.305 1,228,620 0.305 0.250 0.305 0.250 0.465 4,038,000 0.3043 -29.89%
2024-10-31 0 21 0.435 0.385 0.455 1,324,461 0.435 0.385 0.455 0.231 0.600 3,789,000 0.3496 31.82%
2024-09-30 0 19 0.330 0.320 0.325 1,043,260 0.330 0.320 0.325 0.300 0.380 2,909,000 0.3586 -13.16%
2024-08-30 0 22 0.380 0.370 - 161,760 0.380 0.370 - 0.350 0.405 432,000 0.3744 -3.80%
2024-07-31 0 22 0.395 0.390 0.395 1,156,685 0.395 0.390 0.395 0.370 0.440 2,910,000 0.3975 -3.66%
2024-06-28 0 19 0.410 0.400 0.415 891,185 0.410 0.400 0.415 0.290 0.490 2,287,000 0.3897 18.84%
2024-05-31 0 21 0.345 0.330 0.345 132,705 0.345 0.330 0.345 0.300 0.410 383,000 0.3465 -13.75%
2024-04-30 0 20 0.400 0.380 0.400 133,450 0.400 0.380 0.400 0.350 0.500 347,000 0.3846 -16.67%
2024-03-28 0 20 0.480 0.470 0.480 141,370 0.480 0.470 0.480 0.450 0.480 312,000 0.4531 5.49%
2024-02-29 0 19 0.455 0.455 0.460 654,930 0.455 0.455 0.460 0.450 0.500 1,443,000 0.4539 -9.00%
2024-01-31 0 22 0.500 0.495 0.500 4,822,380 0.500 0.495 0.500 0.385 0.750 8,554,000 0.5638 29.87%
2023-12-29 0 19 0.385 0.380 0.385 642,597 0.385 0.380 0.385 0.239 1.500 2,612,000 0.2460 35.09%
2023-11-30 0 22 0.285 0.280 - 58,755 0.285 0.280 - 0.270 0.310 195,000 0.3013 -10.94%
2023-10-31 0 20 0.320 0.310 0.320 73,895 0.320 0.310 0.320 0.265 0.430 237,000 0.3118 -5.88%
2023-09-29 0 19 0.340 0.340 - 150,410 0.340 0.340 - 0.315 0.425 402,000 0.3742 -8.11%
2023-08-31 0 23 0.370 0.370 0.450 85,310 0.370 0.370 0.450 0.330 0.370 247,000 0.3454 -2.63%
2023-07-31 0 20 0.380 0.380 0.475 367,300 0.380 0.380 0.475 0.360 0.380 970,000 0.3787 -3.80%
2023-06-30 0 21 0.395 0.400 - 554,880 0.395 0.400 - 0.315 0.450 1,406,000 0.3947 5.33%
2023-05-31 0 21 0.375 0.370 0.380 93,245 0.375 0.370 0.380 0.375 0.425 231,000 0.4037 -11.76%
2023-04-28 0 17 0.425 0.415 0.425 146,090 0.425 0.415 0.425 0.420 0.450 342,000 0.4272 -5.56%
2023-03-31 0 23 0.450 0.435 0.650 2,994,795 0.450 0.435 0.650 0.300 0.650 6,812,000 0.4396 2.27%
2023-02-28 0 20 0.440 0.440 0.550 194,795 0.440 0.440 0.550 0.415 0.540 443,000 0.4397 7.32%
2023-01-31 0 18 0.410 0.410 0.550 685,875 0.410 0.410 0.550 0.400 0.495 1,520,000 0.4512 -16.33%
2022-12-30 0 20 0.490 0.490 0.550 112,115 0.490 0.490 0.550 0.470 0.490 233,000 0.4812 4.26%
2022-11-30 0 22 0.470 0.465 0.480 98,525 0.470 0.465 0.480 0.470 0.475 209,000 0.4714 -1.05%
2022-10-31 0 20 0.475 0.470 0.500 722,595 0.475 0.470 0.500 0.470 0.630 1,458,000 0.4956 -5.00%
2022-09-30 0 21 0.500 0.500 0.550 794,940 0.500 0.500 0.550 0.470 0.550 1,614,000 0.4925 0.00%
2022-08-31 0 23 0.500 0.495 0.500 2,200,115 0.500 0.495 0.500 0.390 0.550 4,305,000 0.5111 -9.09%
2022-07-29 0 20 0.550 0.540 0.550 1,079,680 0.550 0.540 0.550 0.520 0.640 1,822,000 0.5926 -11.29%
2022-06-30 0 21 0.620 0.580 0.620 4,556,355 0.620 0.580 0.620 0.305 0.780 8,351,000 0.5456 1.64%
2022-05-31 0 20 0.610 0.590 0.650 347,780 0.610 0.590 0.650 0.580 0.660 572,000 0.6080 -7.58%
2022-04-29 0 18 0.660 0.640 0.800 1,076,810 0.660 0.640 0.800 0.630 0.750 1,496,000 0.7198 -2.94%
2022-03-31 0 23 0.680 0.650 0.680 2,310,247 0.680 0.650 0.680 0.550 0.800 3,470,012 0.6658 -12.82%
2022-02-28 0 17 0.780 0.760 0.780 20,973,600 0.780 0.760 0.780 0.750 1.160 29,399,000 0.7134 -33.90%
2022-01-31 0 21 1.180 1.140 - 16,094,330 1.180 1.140 - 1.110 1.400 15,162,000 1.0615 -13.87%
2021-12-31 0 22 1.370 1.340 1.370 3,130,372 1.370 1.340 1.370 1.280 1.450 2,328,780 1.3442 0.00%
2021-11-30 0 22 1.370 1.340 1.370 897,010 1.370 1.340 1.370 1.100 1.500 645,000 1.3907 -3.52%
2021-10-29 0 18 1.420 1.400 1.430 779,610 1.420 1.400 1.430 1.380 1.450 549,000 1.4201 -2.74%
2021-09-30 0 21 1.460 1.460 1.550 9,002,480 1.460 1.460 1.550 1.320 1.830 5,587,000 1.6113 0.69%
2021-08-31 0 22 1.450 1.440 1.450 918,550 1.450 1.440 1.450 1.440 1.550 614,000 1.4960 -6.45%
2021-07-30 0 21 1.550 1.540 1.550 2,310,710 1.550 1.540 1.550 1.540 1.890 1,421,000 1.6261 -12.43%
2021-06-30 0 21 1.770 1.740 1.780 3,903,690 1.770 1.740 1.780 1.690 1.920 2,183,000 1.7882 0.00%
2021-05-31 0 20 1.770 1.740 1.790 21,400,070 1.770 1.740 1.790 1.400 2.000 12,182,000 1.7567 23.78%
2021-04-30 0 19 1.430 1.430 1.450 4,084,310 1.430 1.430 1.450 1.420 1.660 2,723,000 1.4999 -10.06%
2021-03-31 0 23 1.590 1.580 1.590 32,713,250 1.590 1.580 1.590 1.400 2.180 17,357,000 1.8847 12.77%
2021-02-26 0 18 1.410 1.410 1.420 4,359,620 1.410 1.410 1.420 1.360 1.660 2,997,000 1.4547 -2.76%
2021-01-29 0 20 1.450 1.440 1.450 5,338,602 1.450 1.440 1.450 1.300 1.750 3,448,300 1.5482 -11.04%
2020-12-31 0 22 1.630 1.630 1.690 4,689,140 1.630 1.630 1.690 1.490 1.800 2,842,000 1.6499 5.84%
2020-11-30 0 21 1.540 1.540 1.610 24,717,525 1.540 1.540 1.610 1.430 2.700 13,111,003 1.8853 -37.65%
2020-10-30 0 18 2.470 2.470 2.480 24,115,381 2.470 2.470 2.480 1.990 2.590 10,059,385 2.3973 16.51%
2020-09-30 0 22 2.120 2.120 2.160 10,342,510 2.120 2.120 2.160 1.960 2.500 4,827,000 2.1426 3.92%
2020-08-31 0 21 2.040 2.030 2.050 25,028,330 2.040 2.030 2.050 1.960 2.600 10,612,000 2.3585 9.68%
2020-07-31 0 22 1.860 1.860 1.880 10,062,100 1.860 1.860 1.880 1.560 1.920 5,966,000 1.6866 11.38%
2020-06-30 0 21 1.670 1.640 1.680 7,532,060 1.670 1.640 1.680 1.650 3.190 3,864,000 1.9493 -3.47%
2020-05-29 0 20 1.730 1.720 3.180 1,867,540 1.730 1.720 3.180 1.710 1.960 998,000 1.8713 -11.73%
2020-04-29 0 19 1.960 1.940 1.960 4,824,660 1.960 1.940 1.960 1.790 2.180 2,509,000 1.9229 5.38%
2020-03-31 0 22 1.860 1.850 1.870 8,416,640 1.860 1.850 1.870 1.590 1.990 4,815,000 1.7480 -6.53%
2020-02-28 0 20 1.990 1.960 1.990 3,465,510 1.990 1.960 1.990 1.680 2.000 1,919,000 1.8059 12.43%
2020-01-31 0 20 1.770 1.710 1.830 5,930,620 1.770 1.710 1.830 1.680 2.020 3,101,000 1.9125 -6.35%
2019-12-31 0 20 1.890 1.870 1.950 9,005,660 1.890 1.870 1.950 1.800 2.200 4,488,000 2.0066 -7.35%
2019-11-29 0 21 2.040 2.040 2.080 12,085,420 2.040 2.040 2.080 1.850 2.350 5,957,000 2.0288 -10.92%
2019-10-31 0 21 2.290 2.290 2.320 45,340,320 2.290 2.290 2.320 1.850 4.000 17,599,000 2.5763 -42.17%
2019-09-30 0 21 3.960 3.950 3.970 32,291,710 3.960 3.950 3.970 3.150 4.000 9,161,000 3.5249 16.47%
2019-08-30 0 22 3.400 3.400 3.490 22,908,468 3.400 3.400 3.490 3.300 3.900 6,294,308 3.6396 -12.60%
2019-07-31 0 22 3.890 3.890 3.910 56,440,620 3.890 3.890 3.910 3.740 4.210 14,313,000 3.9433 0.00%
2019-06-28 0 19 3.890 3.870 3.890 48,553,140 3.890 3.870 3.890 3.830 4.360 11,837,000 4.1018 -1.02%
2019-05-31 0 21 3.930 3.900 4.010 161,695,867 3.930 3.900 4.010 3.300 4.550 38,958,128 4.1505 -4.38%
2019-04-30 0 19 4.110 4.100 4.140 318,750,050 4.110 4.100 4.140 2.690 5.240 76,356,000 4.1745 48.91%
2019-03-29 0 21 2.760 2.750 2.770 112,241,116 2.760 2.750 2.770 1.950 3.900 40,763,020 2.7535 -3.83%
2019-02-28 0 17 2.870 2.870 2.920 25,429,940 2.870 2.870 2.920 2.830 3.160 8,527,000 2.9823 -8.89%
2019-01-31 0 22 3.150 3.120 3.160 61,257,190 3.150 3.120 3.160 2.800 3.650 19,818,000 3.0910 -0.32%
2018-12-31 0 19 3.160 3.160 3.190 81,359,010 3.160 3.160 3.190 1.810 3.350 29,093,513 2.7965 74.59%
2018-11-30 0 22 1.810 1.800 1.960 9,658,867 1.810 1.800 1.960 1.700 2.380 4,874,738 1.9814 -9.95%
2018-10-31 0 21 2.010 2.010 2.160 5,097,528 2.010 2.010 2.160 1.720 2.850 2,268,315 2.2473 -28.21%
2018-09-28 0 19 2.800 2.800 2.850 5,342,350 2.800 2.800 2.850 2.780 3.170 1,838,934 2.9051 -6.67%
2018-08-31 0 23 3.000 2.880 3.000 16,396,344 3.000 2.880 3.000 2.760 3.680 5,209,908 3.1471 -18.70%
2018-07-31 0 21 3.690 3.690 3.720 21,317,630 3.690 3.690 3.720 3.570 5.170 5,536,000 3.8507 -12.97%
2018-06-29 0 20 4.240 4.230 4.290 109,910,351 4.240 4.230 4.290 3.400 5.990 26,820,544 4.0980 -5.57%
2018-05-31 0 21 4.490 4.460 4.490 191,572,153 4.490 4.460 4.490 3.550 5.260 40,438,731 4.7373 -14.96%
2018-04-30 0 19 5.280 5.250 5.280 198,322,940 5.280 5.250 5.280 5.220 6.130 34,815,000 5.6965 -12.29%
2018-03-29 0 21 6.020 6.000 6.020 363,495,150 6.020 6.000 6.020 5.800 6.830 57,797,000 6.2892 -1.63%
2018-02-28 0 18 6.120 6.110 6.140 256,327,590 6.120 6.110 6.140 5.800 6.650 41,550,000 6.1691 -3.62%
2018-01-31 0 22 6.350 6.320 6.350 356,708,297 6.350 6.320 6.350 6.060 8.050 52,362,018 6.8123 -18.28%
2017-12-29 0 19 7.770 7.760 7.770 400,005,332 7.770 7.760 7.770 5.980 8.400 59,681,441 6.7023 23.53%
2017-11-30 0 22 6.290 6.120 6.130 540,527,280 6.290 6.120 6.130 5.900 7.780 82,112,000 6.5828 -4.26%
2017-10-31 0 20 6.570 6.540 6.570 918,320,766 6.570 6.540 6.570 5.990 8.490 126,260,800 7.2732 0.15%
2017-09-29 0 21 6.560 6.550 6.620 991,612,255 6.560 6.550 6.620 2.820 6.750 192,740,188 5.1448 131.80%
2017-08-31 0 22 2.830 2.820 2.830 100,881,720 2.830 2.820 2.830 2.550 2.900 36,984,000 2.7277 6.39%
2017-07-31 0 21 2.660 2.650 2.700 161,667,720 2.660 2.650 2.700 2.160 3.030 62,204,000 2.5990 -1.48%
2017-06-30 0 22 2.700 2.640 2.700 345,124,120 2.700 2.640 2.700 2.300 3.220 122,444,000 2.8186 -11.48%
2017-05-31 0 20 3.050 3.040 3.050 223,589,080 3.050 3.040 3.050 1.670 3.060 98,620,000 2.2672 77.33%
2017-04-28 0 17 1.720 1.720 1.740 45,679,391 1.720 1.720 1.740 1.480 1.790 27,588,100 1.6558 10.26%
2017-03-31 0 23 1.560 1.560 1.590 24,839,805 1.560 1.560 1.590 1.540 1.760 15,011,000 1.6548 -11.86%
2017-02-28 0 20 1.770 1.760 1.770 84,918,220 1.770 1.760 1.770 1.430 1.900 49,026,000 1.7321 20.41%
2017-01-27 0 19 1.470 1.470 1.480 13,366,640 1.470 1.470 1.480 1.360 1.500 9,306,000 1.4363 -0.68%
2016-12-30 0 20 1.480 1.460 1.490 25,525,757 1.480 1.460 1.490 1.250 1.580 17,634,065 1.4475 -5.73%
2016-11-30 0 22 1.570 1.560 1.580 371,343,320 1.570 1.560 1.580 1.430 1.880 223,640,000 1.6605 -9.77%
2016-10-31 0 19 1.740 1.730 1.740 948,509,668 1.740 1.730 1.740 0.930 1.950 641,424,000 1.4788 81.25%
2016-09-30 0 21 0.960 0.960 0.970 233,128,498 0.960 0.960 0.970 0.290 0.980 282,380,900 0.8256 195.38%
2016-08-31 0 22 0.325 0.320 0.325 1,084,940 0.325 0.320 0.325 0.270 0.340 3,672,000 0.2955 1.56%
2016-07-29 0 20 0.320 0.270 0.320 710,600 0.320 0.270 0.320 0.270 0.345 2,360,000 0.3011 12.28%
2016-06-30 0 21 0.285 0.280 0.300 1,238,760 0.285 0.280 0.300 0.260 0.345 4,292,000 0.2886 -17.39%
2016-05-31 0 21 0.345 0.340 0.345 1,588,080 0.345 0.340 0.345 0.315 0.385 4,616,000 0.3440 -9.21%
2016-04-29 0 20 0.380 0.365 0.380 2,903,420 0.380 0.365 0.380 0.355 0.445 7,588,000 0.3826 -3.80%
2016-03-31 0 21 0.395 0.395 0.415 5,365,380 0.395 0.395 0.415 0.390 0.455 13,432,000 0.3994 0.00%
2016-02-29 0 18 0.395 0.395 0.410 4,034,300 0.395 0.395 0.410 0.385 0.470 10,048,000 0.4015 -1.25%
2016-01-29 0 20 0.400 0.400 0.420 15,000,080 0.400 0.400 0.420 0.380 0.510 33,940,000 0.4420 -20.00%
2015-12-31 0 22 0.500 0.470 0.500 11,826,420 0.500 0.470 0.500 0.365 0.560 25,480,000 0.4641 29.87%
2015-11-30 0 21 0.385 0.385 0.400 6,635,940 0.385 0.385 0.400 0.360 0.425 17,008,000 0.3902 -6.10%
2015-10-30 0 20 0.410 0.410 0.415 58,132,275 0.410 0.410 0.415 0.350 0.550 133,819,000 0.4344 -2.38%
2015-09-30 0 20 0.420 0.420 0.445 4,878,160 0.420 0.420 0.445 0.320 0.500 11,964,000 0.4077 21.74%
2015-08-31 0 21 0.345 0.320 0.345 88,487,120 0.345 0.320 0.345 0.270 0.600 198,692,000 0.4453 -29.59%
2015-07-31 0 22 0.490 0.490 0.500 52,938,600 0.490 0.490 0.500 0.330 0.850 105,692,000 0.5009 -38.75%
2015-06-30 0 22 0.800 0.800 0.850 102,676,120 0.800 0.800 0.850 0.750 1.140 109,900,000 0.9343 -18.37%
2015-05-29 0 19 0.980 0.970 0.980 168,222,120 0.980 0.970 0.980 0.920 1.560 148,644,000 1.1317 -34.23%
2015-04-30 0 19 1.490 1.450 1.500 183,090,400 1.490 1.450 1.500 0.260 1.500 272,828,000 0.6711 451.85%
2015-03-31 1 22 0.270 0.265 0.270 7,908,976 0.270 0.265 0.270 0.240 0.400 26,464,000 0.2989 0.00%
2015-02-27 0 18 0.270 0.260 0.270 1,021,632 0.270 0.260 0.270 0.235 0.340 3,736,000 0.2735 12.50%
2015-01-30 0 21 0.240 0.230 0.260 346,920 0.240 0.230 0.260 0.230 0.280 1,424,000 0.2436 -4.00%
2014-12-31 0 21 0.250 0.241 0.275 1,008,408 0.250 0.241 0.275 0.242 0.325 3,680,000 0.2740 -15.25%
2014-11-28 0 20 0.295 0.290 0.310 4,313,940 0.295 0.290 0.310 0.255 0.360 14,092,000 0.3061 -3.28%
2014-10-31 0 21 0.305 0.295 0.305 2,369,060 0.305 0.295 0.305 0.250 0.360 7,408,000 0.3198 19.61%
2014-09-30 0 21 0.255 0.255 0.285 755,320 0.255 0.255 0.285 0.250 0.320 2,780,000 0.2717 -5.56%
2014-08-29 0 21 0.270 0.260 0.285 4,761,380 0.270 0.260 0.285 0.240 0.440 14,664,000 0.3247 10.20%
2014-07-31 0 22 0.245 0.236 0.249 908,388 0.245 0.236 0.249 0.190 0.249 4,132,000 0.2198 22.50%
2014-06-30 0 20 0.200 0.187 0.212 558,724 0.200 0.187 0.212 0.190 0.490 2,668,000 0.2094 -8.26%
2014-05-30 0 20 0.218 0.171 0.218 213,412 0.218 0.171 0.218 0.190 0.229 996,000 0.2143 4.31%
2014-04-30 0 20 0.209 0.191 0.209 953,772 0.209 0.191 0.209 0.172 0.220 4,840,000 0.1971 14.21%
2014-03-31 0 21 0.183 0.183 0.190 1,062,152 0.183 0.183 0.190 0.177 0.239 5,100,000 0.2083 -18.67%
2014-02-28 0 19 0.225 0.213 0.225 860,104 0.225 0.213 0.225 0.199 0.239 3,940,000 0.2183 5.14%
2014-01-30 0 21 0.214 0.200 0.214 2,501,860 0.214 0.200 0.214 0.183 0.255 12,176,000 0.2055 18.23%
2013-12-31 0 20 0.181 0.181 0.197 1,779,304 0.181 0.181 0.197 0.171 0.235 9,304,000 0.1912 -6.70%
2013-11-29 0 21 0.194 0.179 0.195 3,268,740 0.194 0.179 0.195 0.165 0.234 16,800,000 0.1946 7.18%
2013-10-31 0 21 0.181 0.161 0.181 1,145,120 0.181 0.161 0.181 0.154 0.185 6,968,000 0.1643 12.42%
2013-09-30 0 20 0.161 0.175 0.178 595,720 0.161 0.175 0.178 0.157 0.211 3,448,000 0.1728 -10.06%
2013-08-30 0 21 0.179 0.163 0.195 1,292,688 0.179 0.163 0.195 0.146 0.235 7,244,000 0.1784 3.47%
2013-07-31 0 22 0.173 0.162 0.175 3,891,204 0.173 0.162 0.175 0.102 0.210 27,224,000 0.1429 23.57%
2013-06-28 0 19 0.140 0.116 0.149 128,080 0.140 0.116 0.149 0.140 0.149 884,000 0.1449 -6.04%
2013-05-31 0 21 0.149 0.143 0.149 793,160 0.149 0.143 0.149 0.140 0.155 5,336,000 0.1486 -6.87%
2013-04-30 0 20 0.160 0.154 0.168 278,620 0.160 0.154 0.168 0.143 0.171 1,764,000 0.1579 -10.61%
2013-03-28 0 20 0.179 0.172 0.184 137,984 0.179 0.172 0.184 0.163 0.189 776,000 0.1778 -0.56%
2013-02-28 0 17 0.180 0.165 0.184 210,400 0.180 0.165 0.184 0.168 0.216 1,140,000 0.1846 -9.55%
2013-01-31 0 22 0.199 0.179 0.200 185,710 0.199 0.179 0.200 0.170 0.199 1,022,606 0.1816 4.74%
2012-12-31 0 19 0.190 0.168 0.195 160,924 0.190 0.168 0.195 0.162 0.188 896,000 0.1796 15.15%
2012-11-30 0 22 0.165 0.150 0.172 781,764 0.165 0.150 0.172 0.130 0.176 5,256,000 0.1487 26.92%
2012-10-31 0 20 0.130 0.130 0.149 96,656 0.130 0.130 0.149 0.119 0.150 772,000 0.1252 -13.33%
2012-09-28 0 20 0.150 0.134 0.165 91,148 0.150 0.134 0.165 0.150 0.165 576,000 0.1582 -16.67%
2012-08-31 0 23 0.180 0.161 0.189 732 0.180 0.161 0.189 0.183 0.183 4,000 0.1830 0.00%
2012-07-31 0 21 0.180 0.163 0.200 712 0.180 0.163 0.200 0.178 0.178 4,000 0.1780 1.12%
2012-06-29 0 21 0.178 0.174 0.200 2,828 0.178 0.174 0.200 0.176 0.178 16,000 0.1768 -11.00%
2012-05-31 0 22 0.200 0.181 0.220 120,648 0.200 0.181 0.220 0.198 0.213 600,000 0.2011 1.01%
2012-04-30 0 18 0.198 0.180 0.225 36,940 0.198 0.180 0.225 0.177 0.198 192,000 0.1924 2.06%
2012-03-30 0 22 0.194 0.192 0.210 71,508 0.194 0.192 0.210 0.194 0.250 328,000 0.2180 -22.40%
2012-02-29 0 21 0.250 0.225 0.250 256,076 0.250 0.225 0.250 0.188 0.260 1,168,000 0.2192 45.35%
2012-01-31 0 18 0.172 0.172 0.195 19,172 0.172 0.172 0.195 0.168 0.181 112,000 0.1712 -16.10%
2011-12-30 0 20 0.205 0.183 0.220 807,816 0.205 0.183 0.220 0.191 0.260 3,808,000 0.2121 -13.50%
2011-11-30 0 22 0.237 0.200 0.237 209,792 0.237 0.200 0.237 0.185 0.240 1,040,000 0.2017 18.50%
2011-10-31 0 20 0.200 0.200 0.220 177,340 0.200 0.200 0.220 0.153 0.236 920,000 0.1928 5.82%
2011-09-30 0 20 0.189 0.175 0.203 701,864 0.189 0.175 0.203 0.172 0.285 3,296,000 0.2129 -4.06%
2011-08-31 0 23 0.197 0.197 0.208 369,408 0.197 0.197 0.208 0.190 0.250 1,652,000 0.2236 -28.36%
2011-07-29 0 20 0.275 0.250 0.280 1,905,020 0.275 0.250 0.280 0.250 0.315 6,760,000 0.2818 -8.33%
2011-06-30 0 21 0.300 0.270 0.315 596,580 0.300 0.270 0.315 0.260 0.320 2,048,000 0.2913 0.00%
2011-05-31 0 20 0.300 0.280 0.300 701,380 0.300 0.280 0.300 0.250 0.325 2,544,000 0.2757 -14.29%
2011-04-29 0 18 0.350 0.315 0.350 143,380 0.350 0.315 0.350 0.310 0.360 452,000 0.3172 14.75%
2011-03-31 0 23 0.305 0.305 0.330 6,002,780 0.305 0.305 0.330 0.250 0.490 16,516,000 0.3635 22.00%
2011-02-28 0 18 0.250 0.250 0.260 404,320 0.250 0.250 0.260 0.250 0.280 1,580,000 0.2559 -13.79%
2011-01-31 0 21 0.290 0.270 0.290 214,340 0.290 0.270 0.290 0.270 0.305 744,000 0.2881 -3.33%
2010-12-31 0 22 0.300 0.280 0.320 190,100 0.300 0.280 0.320 0.270 0.300 664,000 0.2863 -4.76%
2010-11-30 0 22 0.315 0.300 0.315 512,720 0.315 0.300 0.315 0.280 0.335 1,672,000 0.3067 3.28%
2010-10-29 0 20 0.305 0.280 0.320 334,820 0.305 0.280 0.320 0.280 0.325 1,124,000 0.2979 5.17%
2010-09-30 0 21 0.290 0.285 0.295 2,655,980 0.290 0.285 0.295 0.260 0.315 9,248,000 0.2872 -6.45%
2010-08-31 0 22 0.310 0.310 0.325 3,820,380 0.310 0.310 0.325 0.250 0.470 10,212,000 0.3741 6.90%
2010-07-30 0 21 0.290 0.265 0.300 71,860 0.290 0.265 0.300 0.250 0.305 264,000 0.2722 -7.94%
2010-06-30 0 21 0.315 0.315 0.320 529,040 0.315 0.315 0.320 0.290 0.345 1,776,000 0.2979 10.53%
2010-05-31 0 20 0.285 0.285 0.290 713,384 0.285 0.285 0.290 0.236 0.340 2,312,000 0.3086 -16.18%
2010-04-30 0 19 0.340 0.340 0.355 5,423,360 0.340 0.340 0.355 0.325 0.440 14,072,000 0.3854 -13.92%
2010-03-31 0 23 0.395 0.395 0.400 6,662,140 0.395 0.395 0.400 0.320 0.480 16,448,000 0.4050 3.95%
2010-02-26 0 18 0.380 0.360 0.385 1,195,460 0.380 0.360 0.385 0.325 0.380 3,428,000 0.3487 10.14%
2010-01-29 0 20 0.345 0.330 0.350 1,668,440 0.345 0.330 0.350 0.285 0.385 4,972,000 0.3356 15.00%
2009-12-31 0 22 0.300 0.300 0.350 4,316,000 0.300 0.300 0.350 0.290 0.405 12,200,000 0.3538 -17.81%
2009-11-30 0 21 0.365 0.335 0.370 4,864,204 0.365 0.335 0.370 0.220 0.420 14,940,000 0.3256 65.91%
2009-10-30 0 20 0.220 0.210 0.240 492,440 0.220 0.210 0.240 0.200 0.245 2,244,000 0.2194 0.00%
2009-09-30 0 22 0.220 0.200 0.260 224,300 0.220 0.200 0.260 0.210 0.240 1,012,000 0.2216 0.00%
2009-08-31 0 21 0.220 0.220 0.255 724,084 0.220 0.220 0.255 0.220 0.275 2,848,000 0.2542 -12.00%
2009-07-31 0 22 0.250 0.250 0.295 1,667,020 0.250 0.250 0.295 0.240 0.350 6,188,000 0.2694 -13.79%
2009-06-30 0 22 0.290 0.250 0.295 2,020,644 0.290 0.250 0.295 0.200 0.500 8,156,000 0.2477 31.82%
2009-05-29 0 19 0.220 0.190 0.220 926,676 0.220 0.190 0.220 0.130 0.220 5,132,000 0.1806 29.41%
2009-04-30 0 20 0.170 0.105 0.170 804,828 0.170 0.105 0.170 0.100 0.172 5,300,000 0.1519 77.08%
2009-03-31 0 22 0.096 0.095 - 285,816 0.096 0.095 - 0.068 0.150 2,452,000 0.1166 -36.00%
2009-02-27 0 20 0.150 0.140 0.150 485,000 0.150 0.140 0.150 0.093 0.160 3,384,000 0.1433 61.29%
2009-01-30 0 18 0.093 0.085 - 240,772 0.093 0.085 - 0.085 0.101 2,552,000 0.0943 3.33%
2008-12-31 0 21 0.090 0.071 - 82,200 0.090 0.071 - 0.066 0.090 1,084,000 0.0758 25.00%
2008-11-28 0 20 0.072 0.070 0.077 401,664 0.072 0.070 0.077 0.060 0.090 5,648,000 0.0711 -20.00%
2008-10-31 0 21 0.090 0.067 0.095 114,088 0.090 0.067 0.095 0.068 0.130 1,340,000 0.0851 -30.77%
2008-09-30 0 21 0.130 0.105 0.133 443,580 0.130 0.105 0.133 0.120 0.225 3,080,000 0.1440 -42.22%
2008-08-29 0 19 0.225 0.214 0.225 135,320 0.225 0.214 0.225 0.225 0.265 544,000 0.2488 -10.00%
2008-07-31 0 22 0.250 0.230 0.250 258,640 0.250 0.230 0.250 0.210 0.250 1,076,000 0.2404 -3.85%
2008-06-30 0 20 0.260 0.250 0.285 152,700 0.260 0.250 0.285 0.250 0.305 536,000 0.2849 -14.75%
2008-05-30 0 20 0.305 0.280 0.305 1,469,540 0.305 0.280 0.305 0.250 0.330 5,120,000 0.2870 1.67%
2008-04-30 0 21 0.300 0.300 0.320 1,550,340 0.300 0.300 0.320 0.290 0.425 4,132,000 0.3752 -27.71%
2008-03-31 0 19 0.415 0.270 0.430 520,040 0.415 0.270 0.430 0.320 0.425 1,344,000 0.3869 -2.35%
2008-02-29 0 19 0.425 0.400 0.425 997,058 0.425 0.400 0.425 0.340 0.435 2,468,606 0.4039 -3.41%
2008-01-31 0 22 0.440 0.395 0.440 2,451,500 0.440 0.395 0.440 0.360 0.530 5,514,000 0.4446 -2.22%
2007-12-31 0 19 0.450 0.350 0.450 1,827,580 0.450 0.350 0.450 0.300 0.455 4,676,000 0.3908 50.00%
2007-11-30 0 22 0.300 0.300 0.330 501,220 0.300 0.300 0.330 0.270 0.335 1,652,000 0.3034 -10.45%
2007-10-31 0 21 0.335 0.335 0.360 826,760 0.335 0.335 0.360 0.325 0.380 2,324,000 0.3557 -11.84%
2007-09-28 0 19 0.380 0.350 0.380 924,680 0.380 0.350 0.380 0.305 0.405 2,496,000 0.3705 5.56%
2007-08-31 0 23 0.360 0.360 0.375 2,109,200 0.360 0.360 0.375 0.300 0.455 5,540,000 0.3807 -20.88%
2007-07-31 0 21 0.455 0.455 0.460 4,188,900 0.455 0.455 0.460 0.410 0.485 9,588,000 0.4369 3.41%
2007-06-29 0 20 0.440 0.420 0.440 6,741,660 0.440 0.420 0.440 0.360 0.580 14,184,000 0.4753 4.76%
2007-05-31 0 21 0.420 0.405 0.440 3,022,940 0.420 0.405 0.440 0.390 0.455 7,114,000 0.4249 2.44%
2007-04-30 0 18 0.410 0.390 0.410 1,915,200 0.410 0.390 0.410 0.370 0.435 4,724,000 0.4054 7.89%
2007-03-30 1 22 0.380 0.370 0.435 2,636,128 0.380 0.370 0.435 0.325 0.430 6,320,606 0.4171 -7.32%
2007-02-28 0 18 0.410 0.375 0.410 4,938,720 0.410 0.375 0.410 0.330 0.455 12,594,000 0.3921 20.59%
2007-01-31 0 22 0.340 0.340 0.365 768,400 0.340 0.340 0.365 0.295 0.350 2,404,000 0.3196 -2.86%
2006-12-29 0 19 0.350 0.300 0.360 967,340 0.350 0.300 0.360 0.310 0.425 2,640,000 0.3664 -10.26%
2006-11-30 0 22 0.390 0.360 0.390 1,443,860 0.390 0.360 0.390 0.290 0.450 4,396,000 0.3284 14.71%
2006-10-31 0 20 0.340 0.280 0.340 137,760 0.340 0.280 0.340 0.275 0.350 456,000 0.3021 -2.86%
2006-09-29 0 21 0.350 0.280 0.350 198,480 0.350 0.280 0.350 0.345 0.395 548,000 0.3622 -16.67%
2006-08-31 9 23 0.420 0.370 0.420 1,465,540 0.420 0.370 0.420 0.380 0.455 3,564,000 0.4112 -16.00%
2006-07-31 0 21 0.500 0.480 0.500 401,540 0.500 0.480 0.500 0.380 0.500 1,016,000 0.3952 0.00%
2006-06-30 0 22 0.500 0.300 0.500 7,825,840 0.500 0.300 0.500 0.360 0.500 19,768,000 0.3959 13.64%
2006-05-30 0 20 0.440 0.410 0.440 2,651,860 0.440 0.410 0.440 0.390 0.530 6,140,000 0.4319 -20.00%
2006-04-28 0 17 0.550 0.550 0.640 2,111,180 0.550 0.550 0.640 0.425 0.660 4,128,000 0.5114 -14.06%
2006-03-31 0 23 0.640 0.610 0.640 16,129,360 0.640 0.610 0.640 0.425 0.730 26,548,000 0.6076 39.13%
2006-02-28 0 20 0.460 0.430 0.475 618,380 0.460 0.430 0.475 0.420 0.480 1,368,000 0.4520 4.55%
2006-01-27 0 19 0.440 0.440 0.465 3,371,160 0.440 0.440 0.465 0.330 0.490 7,792,000 0.4326 46.67%
2005-12-30 0 20 0.300 0.300 0.320 1,222,600 0.300 0.300 0.320 0.280 0.300 4,208,000 0.2905 0.00%
2005-11-30 2 22 0.300 0.260 0.300 1,134,900 0.300 0.260 0.300 0.215 0.330 4,276,000 0.2654 39.53%
2005-10-31 0 20 0.215 0.200 0.225 192,400 0.215 0.200 0.225 0.180 0.222 1,016,000 0.1894 13.76%
2005-09-30 0 21 0.189 - 0.189 11,680 0.189 - 0.189 0.180 0.193 64,000 0.1825 -4.55%
2005-08-31 0 23 0.198 - 0.198 146,988 0.198 - 0.198 0.158 0.198 801,414 0.1834 6.68%
2005-07-29 0 20 0.200 0.200 0.220 185,540 0.186 0.186 0.204 0.167 0.223 913,793 0.2030 -16.67%
2005-06-30 0 22 0.240 - 0.240 158,820 0.223 - 0.223 0.195 0.260 711,207 0.2233 -4.00%
2005-05-31 0 20 0.250 - 0.250 2,001,940 0.232 - 0.232 0.232 0.278 8,556,034 0.2340 -16.67%
2005-04-29 1 20 0.300 0.285 0.315 810,980 0.278 0.264 0.292 0.241 0.278 3,081,897 0.2631 11.11%
2005-03-31 0 21 0.270 0.270 0.285 3,136,882 0.251 0.251 0.264 0.237 0.269 12,630,179 0.2484 -10.00%
2005-02-28 0 17 0.300 0.248 0.310 579,940 0.278 0.230 0.288 0.223 0.278 2,198,276 0.2638 20.00%
2005-01-31 0 21 0.250 0.250 0.265 383,300 0.232 0.232 0.246 0.227 0.260 1,612,069 0.2378 -12.28%
2004-12-31 0 22 0.285 0.250 0.285 3,392,580 0.264 0.232 0.264 0.223 0.371 11,133,621 0.3047 -26.92%
2004-11-30 0 22 0.390 0.390 0.400 13,283,720 0.362 0.362 0.371 0.139 0.394 58,090,517 0.2287 -8.24%
2004-10-29 0 19 0.425 - 0.425 180,640 0.394 - 0.394 0.371 0.418 461,207 0.3917 -5.56%
2004-09-30 0 21 0.450 - 0.450 285,880 0.418 - 0.418 0.408 0.436 676,724 0.4224 -2.17%
2004-08-31 0 22 0.460 0.440 0.460 412,800 0.427 0.408 0.427 0.418 0.464 961,207 0.4295 -4.17%
2004-07-30 0 21 0.480 0.465 0.480 330,780 0.445 0.432 0.445 0.432 0.492 741,379 0.4462 -7.69%
2004-06-30 0 21 0.520 0.500 0.520 1,278,240 0.483 0.464 0.483 0.464 0.650 2,443,966 0.5230 -23.53%
2004-05-31 0 20 0.680 - 0.700 1,308,160 0.631 - 0.650 0.631 0.752 1,909,483 0.6851 -18.07%
2004-04-30 0 19 0.830 0.770 0.830 7,855,560 0.770 0.715 0.770 0.696 0.831 9,813,041 0.8005 -7.28%
2004-03-31 0 23 0.900 0.890 0.900 20,483,360 0.831 0.821 0.831 0.748 0.849 25,564,833 0.8012 2.27%
2004-02-27 0 20 0.880 0.890 0.900 41,884,640 0.812 0.821 0.831 0.637 0.895 56,800,387 0.7374 23.94%
2004-01-30 0 19 0.710 0.700 0.720 16,553,480 0.655 0.646 0.665 0.591 0.692 25,976,540 0.6372 -1.39%
2003-12-31 0 21 0.720 0.630 0.720 5,474,740 0.665 0.581 0.665 0.461 0.674 9,701,115 0.5643 10.77%
2003-11-28 0 18 0.650 0.640 0.650 53,439,602 0.600 0.591 0.600 0.554 0.775 74,220,689 0.7200

Webb-site Database - Powered By Linux Group

Back to top