Powerleader Science & Technology Group Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08236  2002-12-12  2020-12-21  2020-12-30
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
2020-12-29 5 20 - - - 38,812,330 3.880 - - 3.330 3.890 10,208,500 3.8020 14.12%
2020-11-30 0 21 3.400 3.400 3.410 9,149,790 3.400 3.400 3.410 3.360 3.550 2,670,000 3.4269 -1.73%
2020-10-30 10 18 3.460 3.430 3.460 9,294,680 3.460 3.430 3.460 3.410 3.650 2,631,000 3.5328 1.17%
2020-09-30 4 22 - - - 13,414,635 3.420 - - 3.310 4.000 3,718,500 3.6075 -14.07%
2020-08-31 0 21 3.980 3.960 4.000 8,752,570 3.980 3.960 4.000 3.110 4.090 2,449,000 3.5739 18.81%
2020-07-31 0 22 3.350 3.350 3.390 20,870,840 3.350 3.350 3.390 3.100 4.600 5,767,000 3.6190 -1.47%
2020-06-30 0 21 3.400 3.390 3.400 14,829,435 3.400 3.390 3.400 2.260 3.590 4,626,000 3.2057 47.83%
2020-05-29 0 20 2.300 2.300 2.500 1,318,160 2.300 2.300 2.500 2.180 2.700 560,000 2.3539 -13.21%
2020-04-29 0 19 2.650 2.380 2.740 308,650 2.650 2.380 2.740 2.200 2.650 124,500 2.4791 2.32%
2020-03-31 0 22 2.590 2.100 2.600 303,445 2.590 2.100 2.600 2.080 2.830 117,500 2.5825 -7.50%
2020-02-28 0 20 2.800 2.620 2.850 1,415,420 2.800 2.620 2.850 2.590 2.890 507,000 2.7918 -1.75%
2020-01-31 0 20 2.850 2.850 2.880 2,858,200 2.850 2.850 2.880 1.900 3.040 1,065,000 2.6838 46.15%
2019-12-31 0 20 1.950 1.900 1.990 379,030 1.950 1.900 1.990 1.800 2.200 199,500 1.8999 8.33%
2019-11-29 0 21 1.800 1.730 1.900 244,490 1.800 1.730 1.900 1.700 1.950 138,000 1.7717 -5.26%
2019-10-31 0 21 1.900 1.750 1.900 26,870 1.900 1.750 1.900 1.770 1.970 15,000 1.7913 -2.56%
2019-09-30 0 21 1.950 1.800 1.950 412,320 1.950 1.800 1.950 1.710 1.950 234,250 1.7602 -2.50%
2019-08-30 0 22 2.000 2.000 2.080 852,770 2.000 2.000 2.080 1.800 1.980 463,000 1.8418 5.26%
2019-07-31 0 22 1.900 1.850 1.900 161,830 1.900 1.850 1.900 1.820 1.990 86,000 1.8817 4.40%
2019-06-28 0 19 1.820 1.820 2.280 19,690 1.820 1.820 2.280 1.610 2.300 10,000 1.9690 -9.00%
2019-05-31 0 21 2.000 1.900 3.470 8,900 2.000 1.900 3.470 1.900 2.000 4,500 1.9778 -11.50%
2019-04-30 0 19 2.260 1.960 2.280 26,560 2.260 1.960 2.280 2.100 2.280 12,000 2.2133 13.00%
2019-03-29 0 21 2.000 1.730 2.000 159,615 2.000 1.730 2.000 1.860 2.320 77,500 2.0595 -4.76%
2019-02-28 0 17 2.100 1.800 2.320 37,770 2.100 1.800 2.320 1.970 2.320 17,000 2.2218 9.37%
2019-01-31 0 22 1.920 1.750 2.070 40,600 1.920 1.750 2.070 1.700 1.870 23,000 1.7652 9.09%
2018-12-31 0 19 1.760 1.750 2.120 386,185 1.760 1.750 2.120 1.660 1.800 223,500 1.7279 0.57%
2018-11-30 0 22 1.750 1.750 1.900 254,775 1.750 1.750 1.900 1.660 1.950 146,500 1.7391 -2.78%
2018-10-31 0 21 1.800 1.800 1.870 168,000 1.800 1.800 1.870 1.690 2.110 87,000 1.9310 -21.05%
2018-09-28 0 19 2.280 2.120 2.420 458,010 2.280 2.120 2.420 2.000 2.280 210,000 2.1810 8.57%
2018-08-31 0 23 2.100 2.000 2.100 169,820 2.100 2.000 2.100 2.000 2.320 80,000 2.1228 -16.00%
2018-07-31 0 21 2.500 - 2.750 363,830 2.500 - 2.750 2.270 2.500 150,000 2.4255 -5.66%
2018-06-29 0 20 2.650 2.650 2.830 1,367,670 2.650 2.650 2.830 2.500 3.200 493,000 2.7742 -17.19%
2018-05-31 0 21 3.200 - 3.200 4,990,925 3.200 - 3.200 2.900 3.770 1,449,500 3.4432 10.34%
2018-04-30 0 19 2.900 2.720 3.080 532,740 2.900 2.720 3.080 2.680 2.940 187,000 2.8489 0.00%
2018-03-29 0 21 2.900 2.800 3.080 546,680 2.900 2.800 3.080 2.730 3.080 183,000 2.9873 0.69%
2018-02-28 0 18 2.880 2.420 2.880 1,348,110 2.880 2.420 2.880 2.310 3.100 509,000 2.6485 -4.64%
2018-01-31 0 22 3.020 2.880 3.020 3,998,000 3.020 2.880 3.020 2.600 4.050 1,239,000 3.2268 13.11%
2017-12-29 0 19 2.670 2.670 2.870 236,050 2.670 2.670 2.870 2.570 2.850 89,000 2.6522 3.89%
2017-11-30 3 22 2.570 2.570 2.850 5,620,780 2.570 2.570 2.850 2.530 3.490 1,870,000 3.0058 -3.38%
2017-10-31 0 20 2.660 2.520 2.660 944,520 2.660 2.520 2.660 2.410 2.840 346,500 2.7259 2.31%
2017-09-29 0 21 2.600 2.520 2.600 1,463,310 2.600 2.520 2.600 2.310 2.880 568,500 2.5740 5.26%
2017-08-31 0 22 2.470 2.310 2.470 1,006,030 2.470 2.310 2.470 2.290 2.820 422,000 2.3840 2.49%
2017-07-31 0 21 2.410 2.410 2.670 727,205 2.410 2.410 2.670 2.400 2.900 284,500 2.5561 -18.31%
2017-06-30 0 22 2.950 2.600 2.950 1,732,330 2.950 2.600 2.950 2.650 4.000 589,500 2.9386 1.72%
2017-05-31 0 20 2.900 2.900 3.000 864,390 2.900 2.900 3.000 2.710 3.540 265,500 3.2557 -15.94%
2017-04-28 0 17 3.450 - 3.450 0 3.450 - 3.450 - - 0 - -1.43%
2017-03-31 0 23 3.500 - 3.500 249,310 3.500 - 3.500 3.400 3.690 72,000 3.4626 1.45%
2017-02-28 0 20 3.450 - 3.500 131,620 3.450 - 3.500 3.300 3.690 38,000 3.4637 -9.45%
2017-01-27 0 19 3.810 - 3.810 991,790 3.810 - 3.810 3.230 3.940 276,000 3.5934 8.86%
2016-12-30 0 20 3.500 3.460 3.690 1,018,830 3.500 3.460 3.690 3.490 3.990 279,000 3.6517 -8.85%
2016-11-30 0 22 3.840 - 3.930 46,140 3.840 - 3.930 3.800 3.990 12,000 3.8450 6.67%
2016-10-31 0 19 3.600 - 3.600 117,370 3.600 - 3.600 3.600 3.970 32,000 3.6678 -2.70%
2016-09-30 0 21 3.700 - 3.890 2,141,340 3.700 - 3.890 3.460 4.550 566,000 3.7833 -5.13%
2016-08-31 0 22 3.900 0.780 3.920 516,960 3.900 0.780 3.920 3.500 3.930 143,000 3.6151 2.90%
2016-07-29 0 20 3.790 3.150 3.790 1,952,420 3.790 3.150 3.790 3.070 3.820 606,000 3.2218 8.29%
2016-06-30 0 21 3.500 3.400 3.550 275,530 3.500 3.400 3.550 3.400 3.880 78,000 3.5324 -10.94%
2016-05-31 0 21 3.930 - 3.930 630,600 3.930 - 3.930 3.500 3.990 169,000 3.7314 2.08%
2016-04-29 0 20 3.850 3.320 3.850 254,990 3.850 3.320 3.850 3.600 3.980 68,000 3.7499 -1.28%
2016-03-31 0 21 3.900 3.720 3.980 4,798,700 3.900 3.720 3.980 3.240 4.470 1,201,000 3.9956 9.86%
2016-02-29 0 18 3.550 3.380 3.550 215,030 3.550 3.380 3.550 3.550 3.880 57,000 3.7725 -3.27%
2016-01-29 1 20 3.670 3.480 3.700 1,327,820 3.670 3.480 3.700 3.500 4.550 336,000 3.9518 -19.34%
2015-12-31 1 22 4.550 4.510 4.890 4,412,315 4.550 4.510 4.890 4.000 5.810 891,500 4.9493 -8.08%
2015-11-30 0 21 4.950 - 4.950 84,870 4.950 - 4.950 4.300 5.140 18,000 4.7150 23.75%
2015-10-30 0 20 4.000 4.000 4.780 27,960 4.000 4.000 4.780 3.960 4.000 7,000 3.9943 0.00%
2015-09-30 0 20 4.000 2.800 4.000 269,820 4.000 2.800 4.000 4.000 4.200 66,000 4.0882 -10.11%
2015-08-31 0 21 4.450 - 4.490 594,960 4.450 - 4.490 4.500 5.190 123,000 4.8371 -11.18%
2015-07-31 0 22 5.010 5.010 5.200 9,685,845 5.010 5.010 5.200 2.610 6.050 1,959,500 4.9430 -14.94%
2015-06-30 0 22 5.890 - 5.890 15,100,436 5.890 - 5.890 5.200 7.200 2,434,590 6.2025 11.34%
2015-05-29 2 19 - - - 12,979,190 5.290 - - 4.960 5.910 2,314,500 5.6078 -8.16%
2015-04-30 17 19 5.760 5.620 5.760 12,713,260 5.760 5.620 5.760 5.010 5.900 2,307,000 5.5107 25.22%
2015-03-31 9 22 4.600 4.550 4.650 3,525,030 4.600 4.550 4.650 4.520 5.050 760,000 4.6382 18.56%
2015-02-27 18 18 - - - 0 3.880 - - - - 0 - 0.00%
2015-01-30 21 21 - - - 0 3.880 - - - - 0 - 0.00%
2014-12-31 19 21 - - - 0 3.880 - - - - 0 - 0.00%
2014-11-28 0 20 3.880 3.400 4.000 169,090 3.880 3.400 4.000 3.880 4.150 42,000 4.0260 -2.76%
2014-10-31 0 21 3.990 3.650 4.000 362,640 3.990 3.650 4.000 3.690 4.280 92,000 3.9417 -0.25%
2014-09-30 0 21 4.000 3.830 4.170 1,399,010 4.000 3.830 4.170 3.800 4.490 343,500 4.0728 -2.68%
2014-08-29 0 21 4.110 3.930 4.110 1,418,240 4.110 3.930 4.110 3.910 4.940 329,500 4.3042 2.49%
2014-07-31 0 22 4.010 4.010 4.440 519,900 4.010 4.010 4.440 3.750 4.050 131,000 3.9687 0.25%
2014-06-30 0 20 4.000 3.700 4.200 103,985 4.000 3.700 4.200 3.800 4.150 26,500 3.9240 2.04%
2014-05-30 0 20 3.920 3.920 4.210 92,040 3.920 3.920 4.210 3.700 4.240 23,000 4.0017 -17.47%
2014-04-30 0 20 4.750 4.380 4.750 346,430 4.750 4.380 4.750 4.630 5.130 72,000 4.8115 1.93%
2014-03-31 0 21 4.660 4.450 4.840 2,947,345 4.660 4.450 4.840 4.660 6.780 520,500 5.6625 -10.90%
2014-02-28 0 19 5.230 5.160 5.230 2,568,565 5.230 5.160 5.230 4.710 5.600 496,500 5.1733 -4.91%
2014-01-30 0 21 5.500 5.380 5.500 2,620,030 5.500 5.380 5.500 3.600 6.000 607,000 4.3164 41.75%
2013-12-31 0 20 3.880 3.880 4.000 1,872,870 3.880 3.880 4.000 3.880 4.400 452,500 4.1389 -9.98%
2013-11-29 0 21 4.310 4.300 4.500 2,574,830 4.310 4.300 4.500 4.300 6.500 480,500 5.3586 -31.59%
2013-10-31 0 21 0.630 0.600 0.650 4,854,250 6.300 6.000 6.500 6.000 7.800 715,500 6.7844 -10.00%
2013-09-30 0 20 0.700 0.670 0.720 38,129,820 7.000 6.700 7.200 4.650 9.400 5,315,140 7.1738 52.17%
2013-08-30 0 21 0.460 0.460 0.480 7,754,850 4.600 4.600 4.800 4.100 5.100 1,656,500 4.6815 8.24%
2013-07-31 0 22 0.425 0.425 0.440 6,202,815 4.250 4.250 4.400 3.000 4.850 1,564,407 3.9650 44.60%
2013-06-28 0 19 0.300 0.265 0.310 2,282,950 2.939 2.596 3.037 2.547 3.331 788,996 2.8935 -3.23%
2013-05-31 0 21 0.310 0.300 0.310 2,863,075 3.037 2.939 3.037 2.645 3.233 975,783 2.9341 1.64%
2013-04-30 0 20 0.305 0.280 0.305 658,225 2.988 2.743 2.988 2.645 2.988 221,491 2.9718 0.00%
2013-03-28 0 20 0.305 0.260 0.305 1,354,050 2.988 2.547 2.988 2.645 3.086 471,050 2.8745 5.17%
2013-02-28 0 17 0.290 0.270 0.300 645,550 2.841 2.645 2.939 2.645 2.939 223,532 2.8880 -6.45%
2013-01-31 0 22 0.310 0.290 0.310 1,423,207 3.037 2.841 3.037 2.694 3.184 493,352 2.8848 10.71%
2012-12-31 0 19 0.280 0.260 0.280 243,070 2.743 2.547 2.743 2.302 2.743 96,966 2.5068 3.70%
2012-11-30 0 22 0.270 0.242 0.275 354,900 2.645 2.371 2.694 2.351 2.694 134,732 2.6341 5.88%
2012-10-31 0 20 0.255 0.255 0.265 291,600 2.498 2.498 2.596 2.498 2.743 111,256 2.6210 -5.56%
2012-09-28 0 20 0.270 0.242 0.270 164,425 2.645 2.371 2.645 2.547 2.890 61,752 2.6627 -8.47%
2012-08-31 0 23 0.295 0.270 0.295 447,125 2.890 2.645 2.890 2.498 3.282 153,614 2.9107 -1.67%
2012-07-31 0 21 0.300 0.280 0.300 295,650 2.939 2.743 2.939 2.547 3.037 103,092 2.8678 3.82%
2012-06-29 0 21 0.295 0.280 0.305 964,975 2.831 2.687 2.927 2.543 3.071 329,805 2.9259 0.00%
2012-05-31 0 22 0.295 0.270 0.345 313,500 2.831 2.591 3.311 2.591 2.879 110,456 2.8382 -1.67%
2012-04-30 0 18 0.300 0.265 0.300 1,001,200 2.879 2.543 2.879 2.879 3.167 340,225 2.9428 -1.64%
2012-03-30 0 22 0.305 0.305 0.325 2,108,775 2.927 2.927 3.119 2.591 3.263 717,443 2.9393 15.09%
2012-02-29 0 21 0.265 0.250 0.290 734,180 2.543 2.399 2.783 2.342 2.927 291,250 2.5208 -1.85%
2012-01-31 0 18 0.270 0.236 0.270 245,050 2.591 2.265 2.591 2.399 3.119 96,910 2.5286 3.85%
2011-12-30 0 20 0.260 0.235 0.260 67,360 2.495 2.255 2.495 2.159 2.783 29,177 2.3087 0.00%
2011-11-30 0 22 0.260 0.239 0.260 585,630 2.495 2.294 2.495 2.265 2.783 244,358 2.3966 -8.77%
2011-10-31 0 20 0.285 0.241 0.285 144,680 2.735 2.313 2.735 1.804 2.783 63,564 2.2761 29.55%
2011-09-30 0 20 0.220 0.202 0.222 269,545 2.111 1.939 2.130 1.939 2.687 123,482 2.1829 -15.38%
2011-08-31 0 23 0.260 0.205 0.280 306,435 2.495 1.967 2.687 2.313 2.879 118,897 2.5773 -13.33%
2011-07-29 0 20 0.300 0.250 0.310 202,300 2.879 2.399 2.975 2.543 3.311 75,548 2.6778 3.45%
2011-06-30 0 21 0.290 0.255 0.290 655,600 2.783 2.447 2.783 2.399 2.975 236,543 2.7716 -3.33%
2011-05-31 0 20 0.300 0.285 0.310 6,928,550 2.879 2.735 2.975 2.687 2.879 2,083,034 3.3262 -6.25%
2011-04-29 0 18 0.320 0.300 0.320 1,873,500 3.071 2.879 3.071 2.591 3.359 641,374 2.9211 3.23%
2011-03-31 0 23 0.310 0.290 0.330 2,609,370 2.975 2.783 3.167 2.879 3.359 848,532 3.0752 -8.82%
2011-02-28 0 18 0.340 0.315 0.340 2,518,360 3.263 3.023 3.263 2.879 3.599 773,505 3.2558 0.00%
2011-01-31 0 21 0.340 0.310 0.340 3,840,025 3.263 2.975 3.263 2.639 3.407 1,263,315 3.0396 21.43%
2010-12-31 0 22 0.280 0.275 0.290 3,591,700 2.687 2.639 2.783 2.591 2.927 1,299,317 2.7643 -5.08%
2010-11-30 0 22 0.295 0.295 0.300 8,921,450 2.831 2.831 2.879 2.447 3.119 3,182,384 2.8034 11.32%
2010-10-29 0 20 0.265 0.250 0.265 1,960,860 2.543 2.399 2.543 2.370 2.831 794,033 2.4695 -1.85%
2010-09-30 0 21 0.270 0.260 0.275 1,519,500 2.591 2.495 2.639 2.447 3.023 574,684 2.6441 8.00%
2010-08-31 0 22 0.250 0.245 0.265 742,750 2.399 2.351 2.543 2.342 2.783 282,601 2.6283 0.00%
2010-07-30 0 21 0.250 0.250 0.270 592,827 2.399 2.399 2.591 2.284 2.687 242,691 2.4427 0.00%
2010-06-30 0 21 0.250 0.250 0.340 2,121,660 2.399 2.399 3.263 2.226 2.831 838,215 2.5312 -15.25%
2010-05-31 0 20 0.295 0.275 0.295 4,799,595 2.831 2.639 2.831 2.447 4.031 1,516,478 3.1650 1.72%
2010-04-30 0 19 0.290 0.265 0.295 2,481,300 2.783 2.543 2.831 2.543 3.023 910,741 2.7245 -7.94%
2010-03-31 0 23 0.315 0.295 0.315 1,826,200 3.023 2.831 3.023 2.831 3.263 608,550 3.0009 3.28%
2010-02-26 0 18 0.305 0.305 0.320 1,304,800 2.927 2.927 3.071 2.927 3.647 401,706 3.2481 -19.74%
2010-01-29 0 20 0.380 0.340 0.380 5,078,925 3.647 3.263 3.647 2.879 3.791 1,440,097 3.5268 16.92%
2009-12-31 0 22 0.325 0.325 0.335 2,442,090 3.119 3.119 3.215 2.063 3.359 894,069 2.7314 30.00%
2009-11-30 0 21 0.250 0.153 0.255 610,100 2.399 1.468 2.447 2.255 2.639 252,694 2.4144 -7.41%
2009-10-30 0 20 0.270 0.215 0.275 210,860 2.591 2.063 2.639 1.248 2.687 91,178 2.3126 3.85%
2009-09-30 0 22 0.260 0.260 0.300 545,600 2.495 2.495 2.879 2.447 2.687 208,408 2.6179 -3.70%
2009-08-31 0 21 0.270 0.228 0.280 544,010 2.591 2.188 2.687 2.255 3.023 203,197 2.6772 -14.29%
2009-07-31 0 22 0.315 0.280 0.315 1,909,394 3.023 2.687 3.023 1.919 3.359 779,955 2.4481 57.50%
2009-06-30 0 22 0.200 0.180 0.200 1,451,730 1.919 1.727 1.919 1.439 2.111 781,529 1.8576 34.23%
2009-05-29 0 19 0.149 0.149 0.175 277,870 1.430 1.430 1.679 1.344 1.535 192,256 1.4453 0.68%
2009-04-30 0 20 0.148 0.130 0.154 368,235 1.420 1.248 1.478 1.248 1.439 272,493 1.3514 5.71%
2009-03-31 0 22 0.140 0.060 0.200 324,985 1.344 0.576 1.919 1.439 1.708 224,168 1.4497 -20.90%
2009-02-27 0 20 0.177 0.100 0.177 561,060 1.699 0.960 1.699 1.727 1.785 320,948 1.7481 -1.67%
2009-01-30 0 18 0.180 0.180 0.185 536,460 1.727 1.727 1.775 1.056 1.727 386,596 1.3876 80.00%
2008-12-31 0 21 0.100 0.100 0.117 347,220 0.960 0.960 1.123 0.768 0.960 385,554 0.9006 25.00%
2008-11-28 0 20 0.080 0.080 0.094 1,111,410 0.768 0.768 0.902 0.758 1.200 1,030,055 1.0790 -36.00%
2008-10-31 0 21 0.125 0.110 0.125 1,186,370 1.200 1.056 1.200 1.113 1.334 948,776 1.2504 -19.35%
2008-09-30 0 21 0.155 0.135 0.161 787,320 1.487 1.296 1.545 1.315 1.708 509,557 1.5451 -8.28%
2008-08-29 0 19 0.169 0.161 0.169 3,384,880 1.622 1.545 1.622 1.439 2.015 1,915,787 1.7668 -14.65%
2008-07-31 0 22 0.198 0.181 0.200 2,708,390 1.900 1.737 1.919 1.487 2.207 1,584,419 1.7094 -13.91%
2008-06-30 0 20 0.230 0.210 0.240 812,985 2.207 2.015 2.303 2.015 2.390 367,839 2.2102 -7.63%
2008-05-30 0 20 0.249 0.249 0.250 1,311,600 2.390 2.390 2.399 2.169 2.639 549,154 2.3884 -0.40%
2008-04-30 0 21 0.250 0.240 0.250 1,103,050 2.399 2.303 2.399 1.929 2.687 467,875 2.3576 -5.66%
2008-03-31 0 19 0.265 0.255 0.265 2,234,465 2.543 2.447 2.543 2.303 3.071 820,605 2.7229 -14.52%
2008-02-29 0 19 0.310 0.290 0.310 795,520 2.975 2.783 2.975 2.111 2.975 311,048 2.5575 34.78%
2008-01-31 0 22 0.230 0.230 0.240 3,264,683 2.207 2.207 2.303 2.121 2.975 1,259,433 2.5922 -22.03%
2007-12-31 0 19 0.295 0.295 0.305 2,573,660 2.831 2.831 2.927 2.639 2.975 905,844 2.8412 -4.84%
2007-11-30 0 22 0.310 0.300 0.310 17,753,050 2.975 2.879 2.975 2.591 3.839 5,469,658 3.2457 0.00%
2007-10-31 0 21 0.310 0.310 0.315 15,013,875 2.975 2.975 3.023 2.735 5.950 4,079,579 3.6803 -23.46%
2007-09-28 0 19 0.405 0.400 0.405 24,081,250 3.887 3.839 3.887 2.572 4.702 7,229,139 3.3311 48.90%
2007-08-31 0 23 0.680 0.680 0.690 27,906,350 2.610 2.610 2.649 1.171 2.994 11,698,180 2.3855 40.21%
2007-07-31 0 21 0.485 0.450 0.485 4,550,600 1.862 1.727 1.862 1.190 2.111 2,563,414 1.7752 -1.02%
2007-06-29 0 20 0.490 0.460 0.490 5,128,650 1.881 1.766 1.881 1.823 2.610 2,412,318 2.1260 -18.33%
2007-05-31 0 21 0.600 0.530 0.600 5,817,800 2.303 2.034 2.303 1.075 2.917 3,324,102 1.7502 106.90%
2007-04-30 4 18 0.290 0.280 0.290 1,613,500 1.113 1.075 1.113 1.036 1.420 1,349,439 1.1957 -26.63%
2007-03-30 22 22 - - - 0 1.517 - - - - 0 - 0.00%
2007-02-28 18 18 - - - 0 1.517 - - - - 0 - 0.00%
2007-01-31 22 22 - - - 0 1.517 - - - - 0 - 0.00%
2006-12-29 19 19 - - - 0 1.517 - - - - 0 - 0.00%
2006-11-30 22 22 - - - 0 1.517 - - - - 0 - 0.00%
2006-10-31 20 20 - - - 0 1.517 - - - - 0 - 0.00%
2006-09-29 21 21 - - - 0 1.517 - - - - 0 - 0.00%
2006-08-31 23 23 - - - 0 1.517 - - - - 0 - 0.00%
2006-07-31 21 21 - - - 0 1.517 - - - - 0 - 0.00%
2006-06-30 22 22 - - - 0 1.517 - - - - 0 - 0.00%
2006-05-30 20 20 - - - 0 1.517 - - - - 0 - 0.00%
2006-04-28 17 17 - - - 0 1.517 - - - - 0 - 0.00%
2006-03-31 12 23 - - - 2,456,400 1.517 - - 1.461 1.611 1,631,044 1.5060 -1.22%
2006-02-28 0 20 0.410 0.390 0.420 3,577,700 1.536 1.461 1.573 1.461 1.573 2,357,138 1.5178 0.00%
2006-01-27 0 19 0.410 0.405 0.410 4,240,700 1.536 1.517 1.536 1.236 1.611 2,754,889 1.5393 0.00%
2005-12-30 0 20 0.410 0.400 0.410 4,022,700 1.536 1.498 1.536 1.517 1.611 2,573,365 1.5632 1.23%
2005-11-30 0 22 0.405 - 0.410 2,985,650 1.517 - 1.536 1.517 1.611 1,900,660 1.5708 -5.81%
2005-10-31 0 20 0.430 - 0.470 2,819,000 1.611 - 1.761 1.573 1.761 1,740,492 1.6197 -2.27%
2005-09-30 0 21 0.440 0.430 0.445 5,860,900 1.648 1.611 1.667 1.498 1.742 3,497,000 1.6760 -3.30%
2005-08-31 0 23 0.455 0.450 0.455 3,847,750 1.704 1.686 1.704 1.592 1.761 2,226,334 1.7283 -2.15%
2005-07-29 0 20 0.465 0.425 0.465 4,532,500 1.742 1.592 1.742 1.686 1.817 2,600,060 1.7432 -3.12%
2005-06-30 0 22 0.480 0.475 0.480 5,788,900 1.798 1.779 1.798 1.723 1.873 3,240,731 1.7863 -2.04%
2005-05-31 0 20 0.490 0.460 0.490 4,766,900 1.836 1.723 1.836 1.704 1.873 2,610,737 1.8259 -2.00%
2005-04-29 0 20 0.500 0.495 0.500 4,654,750 1.873 1.854 1.873 1.798 1.985 2,471,925 1.8830 -3.85%
2005-03-31 2 21 0.520 0.490 0.520 6,172,300 1.948 1.836 1.948 1.836 2.285 2,925,734 2.1097 -11.86%
2005-02-28 0 17 0.590 0.580 0.590 5,387,750 2.210 2.173 2.210 1.985 2.285 2,493,014 2.1611 7.27%
2005-01-31 0 21 0.550 0.520 0.560 5,149,800 2.060 1.948 2.098 1.873 2.210 2,568,026 2.0054 -5.17%
2004-12-31 0 22 0.580 0.560 0.580 6,184,700 2.173 2.098 2.173 2.060 2.210 2,885,692 2.1432 0.00%
2004-11-30 0 22 0.580 0.570 0.590 7,626,300 2.173 2.135 2.210 2.060 2.397 3,427,594 2.2250 -4.92%
2004-10-29 0 19 0.610 0.600 0.610 5,816,900 2.285 2.248 2.285 2.285 2.435 2,487,942 2.3380 -3.17%
2004-09-30 0 21 0.630 0.600 0.630 6,928,900 2.360 2.248 2.360 2.323 2.435 2,896,370 2.3923 -1.56%
2004-08-31 0 22 0.640 0.620 0.640 9,012,700 2.397 2.323 2.397 2.360 2.622 3,643,821 2.4734 -7.25%
2004-07-30 0 21 0.690 0.680 0.690 10,848,800 2.585 2.547 2.585 2.547 2.772 4,118,986 2.6339 -6.76%
2004-06-30 0 21 0.740 0.720 0.740 14,270,500 2.772 2.697 2.772 2.622 2.847 5,157,408 2.7670 -1.33%
2004-05-31 0 20 0.750 0.740 0.750 16,197,400 2.810 2.772 2.810 2.547 2.922 5,827,444 2.7795 -1.32%
2004-04-30 0 19 0.760 0.750 0.760 26,440,100 2.847 2.810 2.847 2.772 3.035 9,085,650 2.9101 -2.64%
2004-03-31 0 23 0.790 0.780 0.790 41,313,100 2.924 2.887 2.924 2.369 2.998 16,000,825 2.5819 9.72%
2004-02-27 0 20 0.720 0.700 0.720 13,887,800 2.665 2.591 2.665 2.591 2.924 5,100,381 2.7229 -5.26%
2004-01-30 4 19 0.760 0.750 0.760 11,732,000 2.813 2.776 2.813 2.406 2.961 4,327,760 2.7109 11.76%
2003-12-31 0 21 0.680 0.670 0.680 15,420,090 2.517 2.480 2.517 2.332 2.591 6,256,341 2.4647 3.03%
2003-11-28 0 20 0.660 0.660 0.670 14,072,400 2.443 2.443 2.480 2.147 2.480 6,043,195 2.3286 4.76%
2003-10-31 0 22 0.630 0.620 0.630 17,127,500 2.332 2.295 2.332 2.073 2.443 7,572,229 2.2619 1.61%
2003-09-30 0 21 0.620 0.610 0.620 14,392,600 2.295 2.258 2.295 2.110 2.369 6,497,043 2.2153 1.64%
2003-08-29 0 21 0.610 0.580 0.610 5,353,000 2.258 2.147 2.258 1.851 2.258 2,577,205 2.0771 19.61%
2003-07-31 0 22 0.510 0.475 0.510 3,564,050 1.888 1.758 1.888 1.555 1.888 2,115,253 1.6849 21.43%
2003-06-30 0 20 0.420 0.405 0.425 2,843,100 1.555 1.499 1.573 1.407 1.592 1,888,330 1.5056 2.44%
2003-05-30 0 20 0.410 0.405 0.415 1,645,650 1.518 1.499 1.536 1.185 1.555 1,172,439 1.4036 24.24%
2003-04-30 0 20 0.330 - 0.355 661,250 1.222 - 1.314 1.185 1.296 529,489 1.2488 -1.49%
2003-03-31 0 21 0.335 - 0.335 1,096,350 1.240 - 1.240 1.222 1.296 872,576 1.2565 0.00%
2003-02-28 0 19 0.335 0.330 0.335 680,950 1.240 1.222 1.240 1.111 1.314 559,205 1.2177 1.52%
2003-01-30 0 21 0.330 0.330 0.350 803,150 1.222 1.222 1.296 1.129 1.259 656,458 1.2235 8.20%
2002-12-31 0 12 0.305 0.305 0.310 7,418,850 1.129 1.129 1.148 0.918 1.166 7,369,618 1.0067

Webb-site Database - Powered By Linux Group

Back to top