China CBM Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08270  2003-08-12    
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
2026-06-01 0 1 0.340 0.335 0.385 13,600 0.340 0.335 0.385 0.340 0.340 40,000 0.3400 -12.82%
2026-05-29 0 19 0.390 0.335 0.390 322,151 0.390 0.335 0.390 0.285 0.440 886,124 0.3636 -17.89%
2026-04-30 0 19 0.475 0.360 0.475 420,208 0.475 0.360 0.475 0.255 0.480 1,229,687 0.3417 2.15%
2026-03-31 0 22 0.465 - 0.465 806,706 0.465 - 0.465 0.400 0.520 1,755,312 0.4596 -1.06%
2026-02-27 0 17 0.470 0.390 0.470 366,846 0.470 0.390 0.470 0.325 0.470 919,001 0.3992 5.62%
2026-01-30 0 21 0.445 0.360 0.445 910,278 0.445 0.360 0.445 0.250 0.450 2,622,250 0.3471 41.27%
2025-12-31 0 21 0.315 0.265 0.315 187,072 0.315 0.265 0.315 0.255 0.370 615,187 0.3041 12.50%
2025-11-28 0 19 0.280 0.242 0.355 21,850 0.280 0.242 0.355 0.260 0.280 80,000 0.2731 5.66%
2025-10-31 0 20 0.265 0.240 0.270 47,350 0.265 0.240 0.270 0.255 0.280 180,000 0.2631 0.00%
2025-09-30 0 22 0.265 0.265 0.290 50,724 0.265 0.265 0.290 0.260 0.375 179,312 0.2829 -7.02%
2025-08-29 0 21 0.285 0.260 0.295 223,123 0.285 0.260 0.295 0.240 0.335 802,752 0.2779 0.00%
2025-07-31 0 22 0.285 0.250 0.295 144,878 0.285 0.250 0.295 0.265 0.340 509,062 0.2846 -10.94%
2025-06-30 0 21 0.320 0.300 0.320 475,928 0.320 0.300 0.320 0.255 0.385 1,520,625 0.3130 16.36%
2025-05-30 0 20 0.275 0.275 0.300 90,015 0.275 0.275 0.300 0.265 0.325 315,124 0.2856 -11.29%
2025-04-30 0 19 0.310 0.300 0.310 179,829 0.310 0.300 0.310 0.241 0.320 653,250 0.2753 3.33%
2025-03-31 0 21 0.300 0.300 0.310 406,621 0.300 0.300 0.310 0.250 0.390 1,344,500 0.3024 -18.92%
2025-02-28 0 20 0.370 0.370 0.410 78,361 0.370 0.370 0.410 0.370 0.560 179,061 0.4376 -35.09%
2025-01-28 0 19 0.570 - 0.590 72,412 0.570 - 0.590 0.340 0.580 180,963 0.4001 67.65%
2024-12-31 0 20 0.340 0.260 0.350 152,833 0.340 0.260 0.350 0.300 0.415 457,875 0.3338 -4.23%
2024-11-29 0 21 0.355 0.310 0.390 30,249 0.355 0.310 0.390 0.355 0.440 77,500 0.3903 -11.25%
2024-10-31 0 21 0.400 0.370 0.400 552,006 0.400 0.370 0.400 0.360 0.495 1,359,063 0.4062 -18.37%
2024-09-30 0 19 0.490 0.470 0.480 102,908 0.490 0.470 0.480 0.470 0.600 200,017 0.5145 2.08%
2024-08-30 0 22 0.480 0.480 0.500 126,688 0.480 0.480 0.500 0.480 0.620 235,500 0.5380 -26.15%
2024-07-31 0 22 0.650 0.500 0.650 395,274 0.650 0.500 0.650 0.385 0.670 740,615 0.5337 8.33%
2024-06-28 0 19 0.600 0.345 0.740 222 0.600 0.345 0.740 - - 437 0.5080 0.00%
2024-05-31 0 21 0.600 0.420 0.690 34,294 0.600 0.420 0.690 0.330 0.650 86,125 0.3982 25.00%
2024-04-30 0 20 0.480 0.370 0.510 99,650 0.480 0.370 0.510 0.350 0.500 260,000 0.3833 -7.69%
2024-03-28 0 20 0.520 0.480 0.710 107,823 0.520 0.480 0.710 0.500 0.620 188,375 0.5724 -16.13%
2024-02-29 0 19 0.620 0.500 0.620 10,164 0.620 0.500 0.620 0.620 0.620 17,250 0.5892 -3.12%
2024-01-31 0 22 0.640 0.600 0.810 14,390 0.640 0.600 0.810 0.630 0.640 22,875 0.6291 -13.51%
2023-12-29 0 19 0.740 0.730 0.790 75,790 0.740 0.730 0.790 0.620 0.920 104,000 0.7288 -8.64%
2023-11-30 0 22 0.810 0.680 0.870 18,373 0.810 0.680 0.870 0.550 0.820 27,499 0.6681 -1.22%
2023-10-31 0 20 0.820 0.550 0.970 126,730 0.820 0.550 0.970 0.820 1.000 137,187 0.9238 -10.87%
2023-09-29 0 19 0.920 0.810 0.920 31,911 0.920 0.810 0.920 0.800 1.000 35,375 0.9021 -11.54%
2023-08-31 0 23 1.040 0.830 1.040 266,317 1.040 0.830 1.040 0.590 1.090 331,174 0.8042 76.27%
2023-07-31 0 20 0.590 0.510 0.610 309,506 0.590 0.510 0.610 0.590 1.040 410,187 0.7545 -36.56%
2023-06-30 0 21 0.930 0.930 1.040 2,070,241 0.930 0.930 1.040 0.361 1.930 3,690,130 0.5610 99.51%
2023-05-31 0 21 0.710 0.540 0.710 93,047 0.466 0.355 0.466 0.466 0.499 191,917 0.4848 -29.00%
2023-04-28 0 17 1.000 0.720 1.090 130,870 0.657 0.473 0.716 0.657 0.821 191,346 0.6839 -15.25%
2023-03-31 0 23 1.180 - 1.180 1,051,254 0.775 - 0.775 0.611 0.906 1,412,818 0.7441 21.65%
2023-02-28 0 20 0.970 0.850 0.960 585,412 0.637 0.558 0.630 0.657 0.978 715,479 0.8182 -34.01%
2023-01-31 0 18 1.470 - 1.470 2,313,034 0.965 - 0.965 0.624 1.234 2,649,876 0.8729 22.50%
2022-12-30 0 20 0.150 0.141 0.154 4,257,853 0.788 0.741 0.809 0.746 1.050 4,553,272 0.9351 -10.71%
2022-11-30 0 22 0.168 0.165 0.168 4,973,025 0.882 0.867 0.882 0.473 0.945 7,007,177 0.7097 76.84%
2022-10-31 0 20 0.095 0.094 0.095 4,781,589 0.499 0.494 0.499 0.221 0.520 12,227,578 0.3910 126.19%
2022-09-30 0 21 0.042 0.040 0.042 636,956 0.221 0.210 0.221 0.194 0.242 2,855,507 0.2231 -4.55%
2022-08-31 0 23 0.044 0.044 0.046 352,706 0.231 0.231 0.242 0.226 0.289 1,418,435 0.2487 -8.33%
2022-07-29 0 20 0.048 0.044 0.050 371,490 0.252 0.231 0.263 0.215 0.299 1,551,711 0.2394 -11.11%
2022-06-30 0 21 0.054 0.050 0.054 365,020 0.284 0.263 0.284 0.236 0.341 1,306,484 0.2794 8.00%
2022-05-31 0 20 0.050 0.043 0.054 229,540 0.263 0.226 0.284 0.210 0.294 999,568 0.2296 -3.85%
2022-04-29 0 18 0.052 0.045 0.053 13,040 0.273 0.236 0.278 0.273 0.305 46,647 0.2795 -5.45%
2022-03-31 0 23 0.055 0.044 0.055 245,800 0.289 0.231 0.289 0.205 0.289 1,012,801 0.2427 1.85%
2022-02-28 0 17 0.054 0.050 0.062 230,640 0.284 0.263 0.326 0.236 0.368 776,807 0.2969 14.89%
2022-01-31 0 21 0.047 0.039 0.055 1,580,900 0.247 0.205 0.289 0.221 0.310 7,128,351 0.2218 -12.96%
2021-12-31 0 22 0.054 0.054 0.061 495,095 0.284 0.284 0.320 0.278 0.394 1,533,624 0.3228 -20.59%
2021-11-30 0 22 0.068 0.061 0.068 691,186 0.357 0.320 0.357 0.299 0.410 1,933,737 0.3574 21.43%
2021-10-29 0 18 0.056 0.054 0.062 447,080 0.294 0.284 0.326 0.236 0.378 1,411,771 0.3167 5.66%
2021-09-30 0 21 0.053 0.042 0.056 682,748 0.278 0.221 0.294 0.200 0.326 2,616,585 0.2609 32.50%
2021-08-31 0 22 0.040 0.038 0.042 239,720 0.210 0.200 0.221 0.168 0.263 1,149,980 0.2085 -2.44%
2021-07-30 11 21 0.041 0.037 0.041 398,130 0.215 0.194 0.215 0.194 0.320 1,752,577 0.2272 -18.00%
2021-06-30 0 21 0.050 0.043 0.050 352,096 0.263 0.226 0.263 0.221 0.326 1,348,193 0.2612 -15.25%
2021-05-31 0 20 0.059 0.056 0.060 7,914,880 0.310 0.294 0.315 0.131 0.483 25,393,227 0.3117 90.32%
2021-04-30 0 19 0.031 0.028 0.031 38,860 0.163 0.147 0.163 0.163 0.215 228,473 0.1701 -24.39%
2021-03-31 0 23 0.041 0.033 0.041 1,645,322 0.215 0.173 0.215 0.147 0.273 7,581,203 0.2170 32.26%
2021-02-26 0 18 0.031 0.027 0.031 282,817 0.163 0.142 0.163 0.131 0.184 1,965,152 0.1439 10.71%
2021-01-29 0 20 0.028 0.025 0.029 500,867 0.147 0.131 0.152 0.126 0.184 3,602,254 0.1390 0.00%
2020-12-31 0 22 0.028 0.027 0.033 153,811 0.147 0.142 0.173 0.131 0.158 1,080,295 0.1424 0.00%
2020-11-30 0 21 0.028 0.025 0.028 205,016 0.147 0.131 0.147 0.105 0.147 1,649,750 0.1243 21.74%
2020-10-30 0 18 0.023 0.023 0.028 38,590 0.121 0.121 0.147 0.121 0.147 266,932 0.1446 -17.86%
2020-09-30 0 22 0.028 0.023 0.028 160,339 0.147 0.121 0.147 0.116 0.152 1,251,079 0.1282 16.67%
2020-08-31 0 21 0.024 0.024 0.027 70,279 0.126 0.126 0.142 0.126 0.184 481,887 0.1458 -20.00%
2020-07-31 0 22 0.030 0.026 0.030 184,865 0.158 0.137 0.158 0.131 0.221 1,121,516 0.1648 -11.76%
2020-06-30 0 21 0.034 0.025 0.034 43,860 0.179 0.131 0.179 0.116 0.205 323,670 0.1355 41.67%
2020-05-29 0 20 0.024 0.023 0.028 94,150 0.126 0.121 0.147 0.126 0.257 607,357 0.1550 -17.24%
2020-04-29 0 19 0.029 0.026 0.029 41,470 0.152 0.137 0.152 0.142 0.163 275,119 0.1507 -3.33%
2020-03-31 0 22 0.030 0.030 0.032 387,388 0.158 0.158 0.168 0.137 0.236 2,260,167 0.1714 -25.00%
2020-02-28 0 20 0.040 0.039 0.042 232,530 0.210 0.205 0.221 0.205 0.294 999,568 0.2326 -11.11%
2020-01-31 0 20 0.045 0.042 0.045 304,098 0.236 0.221 0.236 0.215 0.305 1,342,658 0.2265 -6.25%
2019-12-31 0 20 0.048 0.043 0.049 377,631 0.252 0.226 0.257 0.247 0.294 1,491,166 0.2532 -2.04%
2019-11-29 0 21 0.049 0.048 0.057 82,762 0.257 0.252 0.299 0.252 0.357 294,186 0.2813 -16.95%
2019-10-31 0 21 0.059 0.059 0.064 70,852 0.310 0.310 0.336 0.252 0.299 266,075 0.2663 0.00%
2019-09-30 0 21 0.059 0.050 0.062 80,883 0.310 0.263 0.326 0.242 0.315 299,456 0.2701 18.00%
2019-08-30 0 22 0.050 0.050 0.052 253,040 0.263 0.263 0.273 0.252 0.373 807,271 0.3135 -9.09%
2019-07-31 0 22 0.055 0.055 0.066 359,543 0.289 0.289 0.347 0.268 0.425 1,110,378 0.3238 -8.33%
2019-06-28 0 19 0.060 0.055 0.070 291,070 0.315 0.289 0.368 0.268 0.362 878,287 0.3314 -9.09%
2019-05-31 0 21 0.066 0.066 0.071 183,368 0.347 0.347 0.373 0.347 0.378 496,738 0.3691 -7.04%
2019-04-30 0 19 0.071 0.060 0.071 609,062 0.373 0.315 0.373 0.273 0.399 1,698,600 0.3586 18.33%
2019-03-29 0 21 0.060 0.050 0.070 156,797 0.315 0.263 0.368 0.284 0.357 468,084 0.3350 7.14%
2019-02-28 0 17 0.056 0.056 0.058 163,010 0.294 0.294 0.305 0.242 0.315 553,285 0.2946 -1.75%
2019-01-31 0 22 0.057 0.046 0.057 40,868 0.299 0.242 0.299 0.226 0.310 166,690 0.2452 7.55%
2018-12-31 0 19 0.053 0.043 0.060 179,900 0.278 0.226 0.315 0.226 0.315 651,161 0.2763 3.92%
2018-11-30 0 22 0.051 0.049 0.059 219,348 0.268 0.257 0.310 0.226 0.315 771,952 0.2841 2.00%
2018-10-31 0 21 0.050 0.048 0.051 300,950 0.263 0.252 0.268 0.252 0.378 1,097,621 0.2742 -12.28%
2018-09-28 0 19 0.057 0.054 0.062 311,965 0.299 0.284 0.326 0.263 0.362 1,057,639 0.2950 -9.52%
2018-08-31 0 23 0.063 0.055 0.063 138,949 0.331 0.289 0.331 0.263 0.394 463,609 0.2997 5.00%
2018-07-31 0 21 0.060 0.056 0.065 387,151 0.315 0.294 0.341 0.289 0.394 1,180,633 0.3279 -7.69%
2018-06-29 0 20 0.065 0.065 0.071 312,305 0.341 0.341 0.373 0.336 0.425 865,245 0.3609 -8.45%
2018-05-31 0 21 0.071 0.071 0.082 808,675 0.373 0.373 0.431 0.326 0.378 2,200,574 0.3675 12.70%
2018-04-30 0 19 0.063 0.063 0.067 442,162 0.331 0.331 0.352 0.326 0.368 1,237,275 0.3574 -8.70%
2018-03-29 0 21 0.069 0.066 0.070 410,946 0.362 0.347 0.368 0.347 0.446 1,047,167 0.3924 -6.76%
2018-02-28 0 18 0.074 0.071 0.074 700,042 0.389 0.373 0.389 0.331 0.394 1,910,699 0.3664 7.25%
2018-01-31 0 22 0.069 0.069 0.070 869,053 0.362 0.362 0.368 0.326 0.415 2,497,684 0.3479 2.99%
2017-12-29 0 19 0.067 0.067 0.070 406,925 0.352 0.352 0.368 0.326 0.394 1,163,565 0.3497 4.69%
2017-11-30 0 22 0.064 0.064 0.069 1,839,621 0.336 0.336 0.362 0.284 0.446 4,811,637 0.3823 -15.79%
2017-10-31 0 20 0.076 0.072 0.077 2,716,339 0.399 0.378 0.404 0.362 0.473 6,790,878 0.4000 0.00%
2017-09-29 0 21 0.076 0.076 0.080 4,272,205 0.399 0.399 0.420 0.389 0.609 8,820,763 0.4843 -28.30%
2017-08-31 0 22 0.106 0.101 0.106 4,057,323 0.557 0.530 0.557 0.515 0.804 6,657,221 0.6095 -26.39%
2017-07-31 0 21 0.144 0.133 0.144 2,031,443 0.756 0.699 0.756 0.578 0.783 2,967,984 0.6845 10.77%
2017-06-30 0 22 0.130 0.101 0.130 2,781,365 0.683 0.530 0.683 0.604 0.867 3,642,623 0.7636 -16.13%
2017-05-31 0 20 0.155 0.141 0.155 1,565,560 0.814 0.741 0.814 0.746 0.872 1,944,208 0.8052 1.31%
2017-04-28 0 17 0.153 0.150 0.153 6,121,654 0.804 0.788 0.804 0.788 0.966 7,153,254 0.8558 -4.97%
2017-03-31 0 23 0.161 0.150 0.161 4,924,291 0.846 0.788 0.846 0.683 0.977 5,785,760 0.8511 5.23%
2017-02-28 0 20 0.153 0.149 0.153 3,693,620 0.804 0.783 0.804 0.762 0.893 4,480,433 0.8244 -7.83%
2017-01-27 0 19 0.166 0.135 0.166 1,428,387 0.872 0.709 0.872 0.641 0.903 1,758,384 0.8123 12.16%
2016-12-30 0 20 0.148 0.145 0.148 3,803,516 0.777 0.762 0.777 0.672 0.861 4,966,427 0.7658 2.07%
2016-11-30 0 22 0.145 0.144 0.145 2,549,786 0.762 0.756 0.762 0.551 0.814 3,830,822 0.6656 6.62%
2016-10-31 0 19 0.136 0.136 0.150 2,781,056 0.714 0.714 0.788 0.667 0.893 3,360,302 0.8276 -11.11%
2016-09-30 0 21 0.153 0.147 0.156 8,807,321 0.804 0.772 0.819 0.714 0.888 10,767,378 0.8180 8.51%
2016-08-31 0 22 0.141 0.133 0.141 8,839,646 0.741 0.699 0.741 0.657 0.893 11,806,236 0.7487 10.16%
2016-07-29 0 20 0.128 0.124 0.130 4,355,968 0.672 0.651 0.683 0.636 1.234 4,945,674 0.8808 -43.61%
2016-06-30 0 21 0.227 0.205 0.228 9,812,008 1.192 1.077 1.198 0.982 1.339 8,604,163 1.1404 10.73%
2016-05-31 0 21 0.205 0.205 0.207 17,281,120 1.077 1.077 1.087 0.483 1.077 21,482,146 0.8044 100.98%
2016-04-29 0 20 0.102 0.101 0.102 13,253,159 0.536 0.530 0.536 0.315 0.620 25,941,699 0.5109 54.55%
2016-03-31 0 21 0.066 0.064 0.067 4,594,762 0.347 0.336 0.352 0.273 0.457 12,521,556 0.3669 -10.81%
2016-02-29 0 18 0.074 0.072 0.077 2,214,800 0.389 0.378 0.404 0.341 0.446 5,475,255 0.4045 -13.95%
2016-01-29 0 20 0.086 0.086 0.089 4,115,319 0.452 0.452 0.467 0.331 0.961 8,188,750 0.5026 -52.22%
2015-12-31 0 22 0.180 0.180 0.198 1,684,981 0.945 0.945 1.040 0.945 1.261 1,661,759 1.0140 -17.05%
2015-11-30 0 21 0.217 0.217 0.220 2,601,246 1.140 1.140 1.155 1.050 1.282 2,239,224 1.1617 -12.85%
2015-10-30 0 20 0.249 0.230 0.249 2,942,130 1.308 1.208 1.308 1.145 1.418 2,375,927 1.2383 11.16%
2015-09-30 0 20 0.224 0.223 0.224 9,124,170 1.177 1.171 1.177 1.129 1.549 6,605,529 1.3813 -21.40%
2015-08-31 0 21 0.285 0.280 0.285 3,467,597 1.497 1.471 1.497 1.418 1.812 2,222,183 1.5604 -8.06%
2015-07-31 0 22 0.310 0.320 0.345 14,318,244 1.628 1.681 1.812 1.366 2.574 8,305,775 1.7239 -33.33%
2015-06-30 0 22 0.465 0.450 0.465 47,191,657 2.442 2.364 2.442 2.206 3.572 16,018,776 2.9460 -19.83%
2015-05-29 0 19 0.580 0.570 0.580 48,875,206 3.046 2.994 3.046 1.943 3.151 19,331,953 2.5282 45.00%
2015-04-30 0 19 0.400 0.390 0.400 37,621,999 2.101 2.048 2.101 1.392 2.626 17,720,145 2.1231 45.45%
2015-03-31 0 22 0.275 0.270 0.275 3,929,198 1.444 1.418 1.444 1.418 1.733 2,498,935 1.5723 -14.06%
2015-02-27 0 18 0.320 0.320 0.330 1,273,562 1.681 1.681 1.733 1.654 1.786 753,675 1.6898 -4.48%
2015-01-30 0 21 0.335 0.335 0.340 4,979,341 1.760 1.760 1.786 1.681 1.996 2,631,492 1.8922 -11.84%
2014-12-31 0 21 0.380 0.370 0.380 19,295,096 1.996 1.943 1.996 1.681 2.469 9,691,340 1.9910 -20.00%
2014-11-28 0 20 0.475 0.450 0.475 5,353,825 2.495 2.364 2.495 2.337 2.889 2,077,960 2.5765 -10.38%
2014-10-31 0 21 0.530 0.530 0.540 6,653,630 2.784 2.784 2.836 2.679 2.941 2,379,449 2.7963 -5.36%
2014-09-30 0 21 0.560 0.540 0.560 15,843,182 2.941 2.836 2.941 2.679 3.151 5,513,769 2.8734 5.66%
2014-08-29 0 21 0.530 0.520 0.530 19,063,940 2.784 2.731 2.784 2.679 3.414 6,505,191 2.9306 -11.67%
2014-07-31 0 22 0.600 0.590 0.600 30,748,030 3.151 3.099 3.151 2.994 3.887 8,738,846 3.5185 -7.69%
2014-06-30 0 20 0.650 0.640 0.650 78,109,648 3.414 3.361 3.414 3.099 4.307 20,282,508 3.8511 -13.33%
2014-05-30 1 20 0.750 0.740 0.750 140,853,356 3.939 3.887 3.939 1.891 4.517 42,478,992 3.3158 78.57%
2014-04-30 0 20 0.042 0.041 0.042 49,062,690 2.206 2.153 2.206 2.101 2.784 20,249,448 2.4229 -17.65%
2014-03-31 0 21 0.051 0.050 0.051 145,757,600 2.679 2.626 2.679 2.521 4.149 44,675,759 3.2626 -35.44%
2014-02-28 0 19 0.079 0.077 0.079 104,081,726 4.149 4.044 4.149 3.624 4.832 24,110,393 4.3169 -15.96%
2014-01-30 0 21 0.094 0.092 0.095 157,903,925 4.937 4.832 4.990 4.149 7.091 29,999,952 5.2635 1.40%
2013-12-31 1 20 0.120 0.120 0.121 576,525,895 4.869 4.869 4.909 3.246 7.668 115,124,581 5.0078 -25.47%
2013-11-29 0 21 0.161 0.160 0.161 782,118,910 6.532 6.492 6.532 6.289 16.84 73,703,576 10.612 -56.49%
2013-10-31 1 21 0.370 0.370 0.375 97,237,764 15.01 15.01 15.21 12.37 17.45 6,495,759 14.969 12.12%
2013-09-30 3 20 0.330 0.325 0.330 194,133,350 13.39 13.19 13.39 8.886 15.01 17,812,556 10.899 -18.52%
2013-08-30 0 21 0.405 0.400 0.405 37,104,000 16.43 16.23 16.43 15.62 17.85 2,224,629 16.679 -5.81%
2013-07-31 0 22 0.430 0.425 0.435 108,939,750 17.45 17.24 17.65 16.43 20.29 6,060,794 17.975 -13.13%
2013-06-28 5 19 0.495 0.495 0.500 79,430,305 20.08 20.08 20.29 18.66 28.81 3,738,828 21.245 4.21%
2013-05-31 0 21 0.475 0.470 0.475 112,914,171 19.27 19.07 19.27 15.82 20.69 5,947,577 18.985 17.28%
2013-04-30 0 20 0.405 0.395 0.405 76,301,792 16.43 16.03 16.43 13.19 17.24 5,055,747 15.092 24.62%
2013-03-28 1 20 0.325 0.325 0.330 21,266,428 13.19 13.19 13.39 10.35 13.39 1,760,704 12.078 8.33%
2013-02-28 0 17 0.300 0.300 0.305 11,028,256 12.17 12.17 12.37 11.36 12.58 920,526 11.980 0.00%
2013-01-31 0 22 0.300 0.300 0.305 63,525,368 12.17 12.17 12.37 10.55 14.00 5,003,333 12.697 -9.09%
2012-12-31 0 19 0.330 0.330 0.335 69,429,685 13.39 13.39 13.59 10.35 14.61 5,379,325 12.907 29.41%
2012-11-30 0 22 0.255 0.255 0.260 12,442,670 10.35 10.35 10.55 9.940 10.75 1,203,261 10.341 0.00%
2012-10-31 1 20 0.255 0.255 0.260 55,574,060 10.35 10.35 10.55 9.332 11.77 5,344,186 10.399 -21.54%
2012-09-28 20 20 - - - 0 13.19 - - - - 0 - 0.00%
2012-08-31 23 23 - - - 0 13.19 - - - - 0 - 0.00%
2012-07-31 21 21 - - - 0 13.19 - - - - 0 - 0.00%
2012-06-29 21 21 - - - 0 13.19 - - - - 0 - 0.00%
2012-05-31 22 22 - - - 0 13.19 - - - - 0 - 0.00%
2012-04-30 18 18 - - - 0 13.19 - - - - 0 - 0.00%
2012-03-30 1 22 - - - 80,126,350 13.19 - - 12.78 20.29 4,451,968 17.998 -32.29%
2012-02-29 0 21 0.480 0.475 0.480 81,253,350 19.48 19.27 19.48 13.79 19.88 4,600,343 17.662 41.18%
2012-01-31 0 18 0.340 0.330 0.340 32,290,200 13.79 13.39 13.79 12.58 14.40 2,455,323 13.151 0.00%
2011-12-30 0 20 0.340 0.340 0.350 41,965,100 13.79 13.79 14.20 12.17 15.42 3,168,851 13.243 4.62%
2011-11-30 0 22 0.325 0.315 0.325 11,154,850 13.19 12.78 13.19 11.56 13.79 879,401 12.685 8.33%
2011-10-31 0 20 0.300 0.290 0.300 16,677,760 12.17 11.77 12.17 9.332 13.39 1,602,541 10.407 3.45%
2011-09-30 0 20 0.290 0.285 0.290 60,070,180 11.77 11.56 11.77 8.033 17.85 4,573,970 13.133 -31.76%
2011-08-31 1 23 0.425 0.415 0.425 323,448,257 17.24 16.84 17.24 10.95 28.40 15,033,490 21.515 -37.50%
2011-07-29 0 20 0.680 0.670 0.680 112,305,325 27.59 27.18 27.59 22.32 28.40 4,443,518 25.274 21.43%
2011-06-30 0 21 0.560 0.550 0.560 132,986,268 22.72 22.32 22.72 20.69 25.16 5,830,803 22.808 1.82%
2011-05-31 0 20 0.550 0.540 0.550 79,818,710 22.32 21.91 22.32 15.01 22.32 4,163,205 19.172 44.74%
2011-04-29 0 18 0.380 0.380 0.390 105,366,783 15.42 15.42 15.82 10.35 17.04 7,903,206 13.332 43.40%
2011-03-31 0 23 0.265 0.265 0.280 48,021,177 10.75 10.75 11.36 10.14 12.78 4,180,629 11.487 -11.67%
2011-02-28 0 18 0.300 0.295 0.300 41,951,684 12.17 11.97 12.17 8.926 12.58 3,678,690 11.404 30.43%
2011-01-31 0 21 0.230 0.216 0.238 15,814,417 9.332 8.764 9.656 6.897 10.14 1,726,578 9.1594 29.21%
2010-12-31 3 22 0.178 0.178 0.182 7,156,060 7.222 7.222 7.384 6.045 7.506 1,058,338 6.7616 15.58%
2010-11-30 0 22 0.154 0.154 0.160 6,376,180 6.248 6.248 6.492 5.559 6.897 998,446 6.3861 2.67%
2010-10-29 16 20 0.150 0.149 0.151 5,900,830 6.086 6.045 6.127 6.005 8.033 861,409 6.8502 -8.54%
2010-09-30 13 21 - - - 1,209,324 6.654 - - 6.208 6.695 186,133 6.4971 -1.80%
2010-08-31 0 22 0.167 0.160 0.168 2,337,909 6.776 6.492 6.816 6.492 7.465 338,341 6.9099 -2.34%
2010-07-30 0 21 0.171 0.167 0.171 14,992,920 6.938 6.776 6.938 6.329 8.115 2,158,821 6.9450 -6.56%
2010-06-30 0 21 0.183 0.183 0.185 3,919,250 7.425 7.425 7.506 7.019 8.520 512,162 7.6524 -9.41%
2010-05-31 2 20 0.202 0.202 0.209 19,610,354 8.196 8.196 8.480 6.979 11.56 2,146,604 9.1355 -19.20%
2010-04-30 0 19 0.250 0.249 0.255 41,748,830 10.14 10.10 10.35 8.764 11.16 4,239,090 9.8485 2.88%
2010-03-31 0 23 0.243 0.235 0.245 74,364,082 9.859 9.535 9.940 8.317 11.97 7,016,751 10.598 15.71%
2010-02-26 2 18 0.210 0.205 0.210 92,080,220 8.520 8.317 8.520 7.303 11.16 12,628,329 7.2916 -20.75%
2010-01-29 0 20 0.265 0.260 0.265 63,244,831 10.75 10.55 10.75 7.465 15.42 5,556,241 11.383 35.90%
2009-12-31 1 22 0.195 0.191 0.195 71,483,421 7.912 7.749 7.912 4.666 8.723 10,868,787 6.5769 72.57%
2009-11-30 0 21 0.113 0.113 0.115 44,117,473 4.585 4.585 4.666 4.504 10.14 5,754,486 7.6666 -54.62%
2009-10-30 0 20 0.249 0.249 0.250 7,769,133 10.10 10.10 10.14 10.06 16.03 653,558 11.887 -27.83%
2009-09-30 0 22 0.345 0.345 0.360 3,623,321 14.00 14.00 14.61 10.95 17.45 246,786 14.682 -13.75%
2009-08-31 0 21 0.400 0.370 0.400 14,408,050 16.23 15.01 16.23 12.37 22.62 738,679 19.505 -15.90%
2009-07-31 2 22 0.580 0.570 0.580 7,138,438 19.30 18.96 19.30 17.63 25.95 331,528 21.532 -3.33%
2009-06-30 0 22 0.600 0.580 0.650 2,936,200 19.96 19.30 21.63 18.30 26.62 124,136 23.653 -24.05%
2009-05-29 2 19 0.790 0.650 0.790 10,612,000 26.28 21.63 26.28 10.31 29.94 519,088 20.444 146.88%
2009-04-30 0 20 0.320 0.310 0.320 4,027,750 10.65 10.31 10.65 8.817 10.98 409,679 9.8315 -15.79%
2009-03-31 0 22 0.380 0.340 0.400 1,574,520 12.64 11.31 13.31 9.981 15.30 126,977 12.400 8.57%
2009-02-27 0 20 0.350 0.200 0.350 448,250 11.64 6.654 11.64 10.98 13.64 35,768 12.532 6.06%
2009-01-30 0 18 0.330 0.330 0.405 356,150 10.98 10.98 13.47 10.65 14.31 29,155 12.216 0.00%
2008-12-31 0 21 0.330 0.255 0.420 1,449,900 10.98 8.484 13.97 7.985 15.30 136,760 10.602 37.50%
2008-11-28 0 20 0.240 0.240 0.300 646,430 7.985 7.985 9.981 6.188 9.316 89,871 7.1929 20.60%
2008-10-31 0 21 0.199 0.195 0.200 2,987,100 6.621 6.488 6.654 6.654 10.31 359,484 8.3094 -43.94%
2008-09-30 0 21 0.355 0.270 0.360 2,058,300 11.81 8.983 11.98 8.317 15.64 176,436 11.666 -4.05%
2008-08-29 0 19 0.370 0.360 0.380 6,439,250 12.31 11.98 12.64 11.64 26.28 389,842 16.518 -40.32%
2008-07-31 0 22 0.620 0.620 0.770 3,069,300 20.63 20.63 25.62 16.63 28.28 134,957 22.743 -20.51%
2008-06-30 0 20 0.780 0.700 0.790 1,758,200 25.95 23.29 26.28 25.95 31.61 61,016 28.815 -6.02%
2008-05-30 0 20 0.830 0.830 0.950 2,180,800 27.61 27.61 31.61 25.95 34.27 67,328 32.391 -14.43%
2008-04-30 0 21 0.970 0.970 0.980 2,962,500 32.27 32.27 32.60 29.94 37.93 87,466 33.870 -10.19%
2008-03-31 1 19 1.080 1.060 1.090 57,453,900 35.93 35.27 36.26 34.93 43.25 1,707,248 33.653 -11.48%
2008-02-29 0 19 1.220 1.150 1.270 40,937,300 40.59 38.26 42.25 34.27 45.91 1,117,526 36.632 4.27%
2008-01-31 0 22 1.170 1.130 1.170 15,033,500 38.93 37.60 38.93 26.28 40.59 440,638 34.118 21.87%
2007-12-31 0 19 0.960 0.920 1.040 38,908,950 31.94 30.61 34.60 29.94 42.92 1,066,128 36.496 6.67%
2007-11-30 0 22 0.900 0.900 0.990 36,125,200 29.94 29.94 32.94 28.61 38.93 1,114,821 32.404 5.88%
2007-10-31 0 21 0.850 0.840 0.850 10,795,600 28.28 27.95 28.28 25.95 34.27 366,097 29.488 -15.00%
2007-09-28 0 19 1.000 0.950 1.000 7,882,480 33.27 31.61 33.27 30.28 41.59 224,227 35.154 0.00%
2007-08-31 0 23 1.000 0.950 1.000 17,783,900 33.27 31.61 33.27 26.28 46.58 472,198 37.662 -30.07%
2007-07-31 0 21 1.430 1.400 1.490 27,546,200 47.58 46.58 49.57 41.25 66.54 513,377 53.657 10.00%
2007-06-29 4 20 1.300 1.300 1.330 39,842,300 43.25 43.25 44.25 28.28 46.91 1,050,168 37.939 47.73%
2007-05-31 0 21 0.880 0.880 0.890 28,725,200 29.28 29.28 29.61 19.30 31.27 1,135,260 25.303 44.26%
2007-04-30 0 18 0.610 0.600 0.610 9,085,900 20.29 19.96 20.29 15.97 21.29 501,955 18.101 8.93%
2007-03-30 0 22 0.560 0.550 0.580 26,995,040 18.63 18.30 19.30 5.989 25.29 1,676,890 16.098 145.61%
2007-02-28 0 18 0.228 0.228 0.245 2,160,880 7.586 7.586 8.151 6.155 9.648 290,954 7.4269 22.58%
2007-01-31 2 22 0.186 0.180 0.186 2,906,910 6.188 5.989 6.188 3.992 8.983 497,446 5.8437 57.63%
2006-12-29 0 19 0.118 0.118 0.130 919,770 3.926 3.926 4.325 3.593 4.325 236,550 3.8883 12.38%
2006-11-30 0 22 0.105 0.100 - 710,520 3.493 3.327 - 3.327 4.591 174,332 4.0757 -22.79%
2006-10-31 0 20 0.136 0.120 0.142 884,880 4.525 3.992 4.724 3.327 5.290 206,493 4.2853 27.10%
2006-09-29 0 21 0.107 0.093 0.120 469,750 3.560 3.094 3.992 2.994 3.992 133,454 3.5199 -10.83%
2006-08-31 0 23 0.120 0.100 0.120 188,500 3.992 3.327 3.992 3.660 4.392 46,288 4.0723 34.83%
2006-07-31 0 21 0.089 0.081 0.129 136,570 2.961 2.695 4.292 2.961 3.660 37,872 3.6061 -11.00%
2006-06-30 0 22 0.100 0.090 0.110 310,900 3.327 2.994 3.660 3.327 4.259 79,050 3.9329 -9.09%
2006-05-30 0 20 0.110 0.081 0.110 2,537,430 3.660 2.695 3.660 1.996 3.992 894,201 2.8376 22.22%
2006-04-28 0 17 0.090 0.086 0.090 2,017,960 2.994 2.861 2.994 2.994 6.854 432,523 4.6656 -40.00%
2006-03-31 4 23 0.150 0.150 - 1,674,020 4.990 4.990 - 2.329 4.990 595,132 2.8129 89.87%
2006-02-28 0 20 0.079 - - 93,940 2.628 - - 2.628 2.695 35,167 2.6713 -1.25%
2006-01-27 0 19 0.080 - - 498,470 2.662 - - 2.628 2.961 170,725 2.9197 -11.11%
2005-12-30 0 20 0.090 - 0.090 1,067,000 2.994 - 2.994 2.994 3.161 351,669 3.0341 0.00%
2005-11-30 0 22 0.090 - - 0 2.994 - - - - 0 - 0.00%
2005-10-31 0 20 0.090 - - 0 2.994 - - - - 0 - 0.00%
2005-09-30 0 21 0.090 - - 0 2.994 - - - - 0 - -8.16%
2005-08-31 0 23 0.098 - 0.098 25,000 3.260 - 3.260 3.327 3.327 7,514 3.3270 -16.95%
2005-07-29 0 20 0.118 - 0.118 0 3.926 - 3.926 - - 0 - -30.59%
2005-06-30 0 22 0.170 - 0.170 1,800 5.656 - 5.656 5.989 5.989 301 5.9886 -5.56%
2005-05-31 0 20 0.180 - 0.180 0 5.989 - 5.989 - - 0 - -5.26%
2005-04-29 0 20 0.190 - - 0 6.321 - - - - 0 - 0.00%
2005-03-31 0 21 0.190 - - 336,300 6.321 - - 6.321 6.321 53,201 6.3213 0.00%
2005-02-28 0 17 0.190 - - 11,400 6.321 - - 6.321 6.321 1,803 6.3213 1.60%
2005-01-31 0 21 0.187 - 0.187 18,000 6.221 - 6.221 - - 3,006 5.9886 -15.00%
2004-12-31 0 22 0.220 0.220 - 19,380 7.319 7.319 - 6.221 6.654 3,006 6.4477 15.79%
2004-11-30 0 22 0.190 - 0.190 28,500 6.321 - 6.321 6.321 6.321 4,509 6.3213 -5.00%
2004-10-29 0 19 0.200 - 0.200 1,660,400 6.654 - 6.654 7.319 7.452 226,030 7.3459 -9.09%
2004-09-30 0 21 0.220 - 0.225 0 7.319 - 7.486 - - 0 - -1.35%
2004-08-31 0 22 0.223 - 0.229 34,400 7.419 - 7.619 7.452 7.719 4,509 7.6299 -4.29%
2004-07-30 0 21 0.233 - - 24,550 7.752 - - 6.654 7.985 3,306 7.4252 -2.92%
2004-06-30 0 21 0.240 - 0.240 3,784,300 7.985 - 7.985 8.317 9.482 423,205 8.9420 -4.00%
2004-05-31 0 20 0.250 - 0.285 57,950 8.317 - 9.482 8.251 9.316 6,913 8.3826 -10.71%
2004-04-30 0 19 0.280 0.248 0.285 6,596,700 9.316 8.251 9.482 8.218 9.482 729,153 9.0471 -0.57%
2004-03-31 0 23 0.285 0.285 0.290 12,887,970 9.369 9.369 9.533 7.922 9.862 1,375,597 9.3690 9.62%
2004-02-27 0 20 0.260 0.255 0.260 1,485,050 8.547 8.383 8.547 8.054 9.533 164,877 9.0070 -3.70%
2004-01-30 0 19 0.270 0.245 0.270 2,922,900 8.876 8.054 8.876 8.218 9.862 322,453 9.0646 0.00%
2003-12-31 0 21 0.270 - 0.270 4,207,450 8.876 - 8.876 7.890 9.862 467,861 8.9929 -5.26%
2003-11-28 0 20 0.285 0.255 0.285 15,040,270 9.369 8.383 9.369 7.002 11.34 1,549,904 9.7040 -12.31%
2003-10-31 0 22 0.325 0.315 0.325 32,604,100 10.68 10.35 10.68 9.862 12.33 2,945,882 11.068 -9.72%
2003-09-30 0 21 0.360 0.360 0.365 53,254,500 11.83 11.83 12.00 11.67 12.98 4,360,416 12.213 -1.37%
2003-08-29 0 14 0.365 0.365 0.370 79,888,500 12.00 12.00 12.16 10.52 13.31 6,760,561 11.817

Webb-site Database - Powered By Linux Group

Back to top