AviChina Industry & Technology Company Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02357 | 2003-10-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-12 | 0 | 7 | 3.570 | 3.560 | 3.570 | 446,596,168 | 3.570 | 3.560 | 3.570 | 3.430 | 3.660 | 126,470,593 | 3.5312 | 3.78% |
| 2026-04-30 | 0 | 19 | 3.440 | 3.440 | 3.450 | 1,135,622,694 | 3.440 | 3.440 | 3.450 | 3.340 | 3.720 | 321,630,738 | 3.5308 | 3.61% |
| 2026-03-31 | 0 | 22 | 3.320 | 3.310 | 3.320 | 2,877,484,291 | 3.320 | 3.310 | 3.320 | 3.290 | 4.380 | 754,723,633 | 3.8126 | -21.88% |
| 2026-02-27 | 0 | 17 | 4.250 | 4.250 | 4.260 | 1,452,597,423 | 4.250 | 4.250 | 4.260 | 3.990 | 4.380 | 345,437,178 | 4.2051 | 2.41% |
| 2026-01-30 | 0 | 21 | 4.150 | 4.130 | 4.150 | 4,328,778,175 | 4.150 | 4.130 | 4.150 | 3.950 | 4.660 | 998,920,359 | 4.3335 | 4.53% |
| 2025-12-31 | 0 | 21 | 3.970 | 3.960 | 3.970 | 1,602,851,898 | 3.970 | 3.960 | 3.970 | 3.750 | 4.120 | 407,664,111 | 3.9318 | 2.32% |
| 2025-11-28 | 0 | 20 | 3.880 | 3.880 | 3.890 | 2,214,938,879 | 3.880 | 3.880 | 3.890 | 3.750 | 4.090 | 564,081,263 | 3.9266 | -2.02% |
| 2025-10-31 | 0 | 20 | 3.960 | 3.960 | 3.970 | 2,779,162,948 | 3.960 | 3.960 | 3.970 | 3.960 | 4.510 | 653,036,115 | 4.2558 | -9.17% |
| 2025-09-30 | 0 | 22 | 4.360 | 4.350 | 4.360 | 4,393,580,677 | 4.360 | 4.350 | 4.360 | 3.880 | 4.430 | 1,071,132,714 | 4.1018 | -1.36% |
| 2025-08-29 | 0 | 21 | 4.420 | 4.410 | 4.420 | 4,649,081,666 | 4.420 | 4.410 | 4.420 | 4.350 | 5.010 | 996,596,890 | 4.6650 | -4.74% |
| 2025-07-31 | 0 | 22 | 4.640 | 4.630 | 4.640 | 3,881,570,737 | 4.640 | 4.630 | 4.640 | 4.210 | 4.960 | 853,301,604 | 4.5489 | 4.74% |
| 2025-06-30 | 0 | 21 | 4.430 | 4.420 | 4.430 | 3,970,454,869 | 4.430 | 4.420 | 4.430 | 3.810 | 4.510 | 954,188,573 | 4.1611 | 12.15% |
| 2025-05-30 | 0 | 20 | 3.950 | 3.930 | 3.950 | 5,882,321,288 | 3.950 | 3.930 | 3.950 | 3.471 | 4.292 | 1,501,247,366 | 3.9183 | 13.49% |
| 2025-04-30 | 0 | 19 | 3.560 | 3.550 | 3.560 | 4,620,358,687 | 3.481 | 3.471 | 3.481 | 2.953 | 3.930 | 1,351,483,127 | 3.4187 | -8.72% |
| 2025-03-31 | 0 | 21 | 3.900 | 3.900 | 3.910 | 3,315,180,279 | 3.813 | 3.813 | 3.823 | 3.764 | 4.517 | 793,812,172 | 4.1763 | 1.04% |
| 2025-02-28 | 0 | 20 | 3.860 | 3.850 | 3.860 | 2,167,019,519 | 3.774 | 3.764 | 3.774 | 3.412 | 4.155 | 554,369,739 | 3.9090 | 6.63% |
| 2025-01-28 | 0 | 19 | 3.620 | 3.620 | 3.630 | 804,688,752 | 3.539 | 3.539 | 3.549 | 3.481 | 3.774 | 222,821,927 | 3.6114 | -6.22% |
| 2024-12-31 | 0 | 20 | 3.860 | 3.840 | 3.860 | 1,202,466,375 | 3.774 | 3.754 | 3.774 | 3.490 | 3.921 | 325,602,680 | 3.6930 | 2.12% |
| 2024-11-29 | 0 | 21 | 3.780 | 3.780 | 3.790 | 2,637,331,912 | 3.696 | 3.696 | 3.705 | 3.578 | 4.615 | 635,830,379 | 4.1479 | -9.79% |
| 2024-10-31 | 0 | 21 | 4.190 | 4.180 | 4.190 | 5,069,570,370 | 4.097 | 4.087 | 4.097 | 3.559 | 5.211 | 1,215,760,372 | 4.1699 | 10.26% |
| 2024-09-30 | 0 | 19 | 3.800 | 3.790 | 3.800 | 872,718,865 | 3.715 | 3.705 | 3.715 | 2.962 | 3.764 | 266,476,007 | 3.2750 | 13.77% |
| 2024-08-30 | 0 | 22 | 3.340 | 3.340 | 3.350 | 776,415,958 | 3.266 | 3.266 | 3.275 | 3.187 | 3.813 | 221,170,461 | 3.5105 | -12.57% |
| 2024-07-31 | 0 | 22 | 3.820 | 3.820 | 3.830 | 777,334,851 | 3.735 | 3.735 | 3.745 | 3.393 | 3.823 | 217,582,580 | 3.5726 | 8.83% |
| 2024-06-28 | 0 | 19 | 3.510 | 3.510 | 3.520 | 622,789,834 | 3.432 | 3.432 | 3.442 | 3.275 | 3.715 | 177,427,472 | 3.5101 | -0.85% |
| 2024-05-31 | 0 | 21 | 3.540 | 3.540 | 3.550 | 1,118,705,178 | 3.461 | 3.461 | 3.471 | 3.105 | 3.867 | 313,743,295 | 3.5657 | 7.52% |
| 2024-04-30 | 0 | 20 | 3.380 | 3.380 | 3.390 | 574,282,696 | 3.219 | 3.219 | 3.228 | 2.781 | 3.305 | 188,456,373 | 3.0473 | 9.74% |
| 2024-03-28 | 0 | 20 | 3.080 | 3.080 | 3.090 | 579,389,689 | 2.933 | 2.933 | 2.943 | 2.838 | 3.371 | 187,584,488 | 3.0887 | -4.05% |
| 2024-02-29 | 0 | 19 | 3.210 | 3.210 | 3.220 | 409,224,593 | 3.057 | 3.057 | 3.067 | 2.590 | 3.124 | 139,631,451 | 2.9307 | 11.07% |
| 2024-01-31 | 0 | 22 | 2.890 | 2.890 | 2.900 | 595,195,266 | 2.752 | 2.752 | 2.762 | 2.619 | 3.238 | 207,001,331 | 2.8753 | -13.73% |
| 2023-12-29 | 0 | 19 | 3.350 | 3.350 | 3.360 | 372,373,038 | 3.190 | 3.190 | 3.200 | 3.028 | 3.343 | 118,082,851 | 3.1535 | -5.37% |
| 2023-11-30 | 0 | 22 | 3.540 | 3.520 | 3.540 | 365,765,123 | 3.371 | 3.352 | 3.371 | 3.286 | 3.524 | 106,883,176 | 3.4221 | 0.00% |
| 2023-10-31 | 0 | 20 | 3.540 | 3.540 | 3.550 | 355,394,938 | 3.371 | 3.371 | 3.381 | 3.133 | 3.552 | 105,212,059 | 3.3779 | -4.84% |
| 2023-09-29 | 0 | 19 | 3.720 | 3.700 | 3.720 | 397,846,227 | 3.543 | 3.524 | 3.543 | 3.324 | 3.552 | 115,276,580 | 3.4512 | 5.68% |
| 2023-08-31 | 0 | 23 | 3.520 | 3.520 | 3.530 | 792,550,911 | 3.352 | 3.352 | 3.362 | 3.209 | 3.781 | 231,389,308 | 3.4252 | -9.74% |
| 2023-07-31 | 0 | 20 | 3.900 | 3.900 | 3.910 | 454,876,730 | 3.714 | 3.714 | 3.724 | 3.571 | 3.781 | 123,564,618 | 3.6813 | 2.63% |
| 2023-06-30 | 0 | 21 | 3.800 | 3.800 | 3.810 | 635,261,175 | 3.619 | 3.619 | 3.628 | 3.428 | 3.886 | 172,598,186 | 3.6806 | 0.26% |
| 2023-05-31 | 0 | 21 | 3.790 | 3.790 | 3.800 | 1,146,239,811 | 3.609 | 3.609 | 3.619 | 3.581 | 4.340 | 287,518,910 | 3.9867 | -8.39% |
| 2023-04-28 | 0 | 17 | 4.230 | 4.230 | 4.240 | 831,842,912 | 3.940 | 3.940 | 3.949 | 3.744 | 4.135 | 214,998,622 | 3.8691 | 2.67% |
| 2023-03-31 | 0 | 23 | 4.120 | 4.120 | 4.130 | 1,953,653,303 | 3.837 | 3.837 | 3.847 | 3.493 | 4.219 | 492,538,575 | 3.9665 | 10.16% |
| 2023-02-28 | 0 | 20 | 3.740 | 3.740 | 3.750 | 1,161,725,606 | 3.483 | 3.483 | 3.493 | 3.474 | 4.052 | 312,471,678 | 3.7179 | -8.11% |
| 2023-01-31 | 0 | 18 | 4.070 | 4.060 | 4.070 | 1,461,884,723 | 3.791 | 3.781 | 3.791 | 3.213 | 4.089 | 400,371,329 | 3.6513 | 15.95% |
| 2022-12-30 | 0 | 20 | 3.510 | 3.500 | 3.510 | 1,163,457,441 | 3.269 | 3.260 | 3.269 | 3.092 | 3.614 | 346,793,400 | 3.3549 | -4.10% |
| 2022-11-30 | 0 | 22 | 3.660 | 3.660 | 3.670 | 1,220,801,760 | 3.409 | 3.409 | 3.418 | 3.055 | 3.530 | 368,469,924 | 3.3132 | 6.40% |
| 2022-10-31 | 0 | 20 | 3.440 | 3.430 | 3.440 | 883,767,594 | 3.204 | 3.195 | 3.204 | 2.654 | 3.372 | 286,515,414 | 3.0845 | 13.16% |
| 2022-09-30 | 0 | 21 | 3.040 | 3.030 | 3.040 | 620,735,321 | 2.831 | 2.822 | 2.831 | 2.757 | 3.614 | 189,872,718 | 3.2692 | -20.63% |
| 2022-08-31 | 0 | 23 | 3.830 | 3.820 | 3.830 | 1,140,886,643 | 3.567 | 3.558 | 3.567 | 3.511 | 4.154 | 300,156,343 | 3.8010 | -8.59% |
| 2022-07-29 | 0 | 20 | 4.190 | 4.180 | 4.190 | 627,223,278 | 3.903 | 3.893 | 3.903 | 3.809 | 4.331 | 155,615,973 | 4.0306 | -6.68% |
| 2022-06-30 | 0 | 21 | 4.490 | 4.480 | 4.490 | 1,276,262,361 | 4.182 | 4.173 | 4.182 | 3.595 | 4.359 | 319,247,152 | 3.9977 | 1.45% |
| 2022-05-31 | 0 | 20 | 4.520 | 4.510 | 4.520 | 748,479,462 | 4.122 | 4.113 | 4.122 | 3.530 | 4.232 | 194,233,332 | 3.8535 | 5.12% |
| 2022-04-29 | 0 | 18 | 4.300 | 4.290 | 4.300 | 677,701,959 | 3.922 | 3.913 | 3.922 | 3.384 | 4.095 | 179,883,820 | 3.7674 | -1.15% |
| 2022-03-31 | 0 | 23 | 4.350 | 4.330 | 4.350 | 1,331,964,932 | 3.967 | 3.949 | 3.967 | 3.201 | 4.515 | 343,813,400 | 3.8741 | -10.12% |
| 2022-02-28 | 0 | 17 | 4.840 | 4.830 | 4.840 | 1,023,091,806 | 4.414 | 4.405 | 4.414 | 3.995 | 4.460 | 239,502,487 | 4.2717 | 10.50% |
| 2022-01-31 | 0 | 21 | 4.380 | 4.380 | 4.390 | 1,834,639,358 | 3.995 | 3.995 | 4.004 | 3.922 | 5.217 | 395,638,259 | 4.6372 | -18.74% |
| 2021-12-31 | 0 | 22 | 5.390 | 5.370 | 5.390 | 1,254,148,640 | 4.916 | 4.898 | 4.916 | 4.560 | 5.135 | 262,113,995 | 4.7847 | 4.86% |
| 2021-11-30 | 0 | 22 | 5.140 | 5.140 | 5.150 | 2,393,977,368 | 4.688 | 4.688 | 4.697 | 4.460 | 5.180 | 492,360,857 | 4.8622 | 3.63% |
| 2021-10-29 | 0 | 18 | 4.960 | 4.950 | 4.960 | 1,448,615,821 | 4.524 | 4.515 | 4.524 | 4.259 | 4.661 | 325,796,497 | 4.4464 | 0.81% |
| 2021-09-30 | 0 | 21 | 4.920 | 4.910 | 4.920 | 2,508,665,433 | 4.487 | 4.478 | 4.487 | 4.350 | 5.946 | 486,628,981 | 5.1552 | -24.54% |
| 2021-08-31 | 0 | 22 | 6.520 | 6.510 | 6.520 | 7,133,291,043 | 5.946 | 5.937 | 5.946 | 4.688 | 6.220 | 1,309,221,554 | 5.4485 | 12.03% |
| 2021-07-30 | 0 | 21 | 5.820 | 5.810 | 5.820 | 3,734,044,470 | 5.308 | 5.299 | 5.308 | 4.341 | 5.399 | 777,096,770 | 4.8051 | 13.23% |
| 2021-06-30 | 0 | 21 | 5.140 | 5.140 | 5.150 | 2,488,494,952 | 4.688 | 4.688 | 4.697 | 4.469 | 5.354 | 504,533,724 | 4.9323 | -3.54% |
| 2021-05-31 | 0 | 20 | 5.390 | 5.390 | 5.420 | 1,665,019,317 | 4.860 | 4.860 | 4.887 | 4.256 | 4.914 | 361,282,450 | 4.6086 | 7.80% |
| 2021-04-30 | 0 | 19 | 5.000 | 5.000 | 5.030 | 1,409,942,687 | 4.508 | 4.508 | 4.535 | 4.508 | 4.995 | 297,541,098 | 4.7386 | -4.03% |
| 2021-03-31 | 0 | 23 | 5.210 | 5.190 | 5.210 | 3,377,451,750 | 4.697 | 4.679 | 4.697 | 4.129 | 5.238 | 736,176,747 | 4.5878 | -0.76% |
| 2021-02-26 | 0 | 18 | 5.250 | 5.250 | 5.260 | 3,830,082,861 | 4.733 | 4.733 | 4.743 | 4.706 | 5.734 | 725,456,279 | 5.2796 | -9.64% |
| 2021-01-29 | 0 | 20 | 5.810 | 5.810 | 5.820 | 12,023,037,058 | 5.238 | 5.238 | 5.247 | 5.022 | 7.330 | 1,951,139,901 | 6.1621 | 7.39% |
| 2020-12-31 | 0 | 22 | 5.410 | 5.340 | 5.410 | 2,752,485,448 | 4.878 | 4.815 | 4.878 | 3.778 | 4.932 | 632,391,662 | 4.3525 | 14.62% |
| 2020-11-30 | 0 | 21 | 4.720 | 4.720 | 4.770 | 2,379,063,198 | 4.256 | 4.256 | 4.301 | 3.625 | 4.382 | 595,852,368 | 3.9927 | 18.30% |
| 2020-10-30 | 0 | 18 | 3.990 | 3.990 | 4.000 | 1,193,126,345 | 3.597 | 3.597 | 3.606 | 3.354 | 4.238 | 319,415,132 | 3.7353 | -9.52% |
| 2020-09-30 | 0 | 22 | 4.410 | 4.410 | 4.420 | 1,600,959,856 | 3.976 | 3.976 | 3.985 | 3.742 | 4.571 | 383,650,537 | 4.1730 | -8.88% |
| 2020-08-31 | 0 | 21 | 4.840 | 4.840 | 4.850 | 4,274,475,594 | 4.364 | 4.364 | 4.373 | 4.156 | 5.184 | 924,694,673 | 4.6226 | 4.99% |
| 2020-07-31 | 0 | 22 | 4.610 | 4.610 | 4.630 | 4,834,564,969 | 4.156 | 4.156 | 4.174 | 3.174 | 4.625 | 1,183,296,446 | 4.0857 | 31.34% |
| 2020-06-30 | 0 | 21 | 3.510 | 3.510 | 3.520 | 1,725,800,209 | 3.165 | 3.165 | 3.174 | 3.165 | 3.778 | 498,376,459 | 3.4628 | -0.57% |
| 2020-05-29 | 0 | 20 | 3.530 | 3.530 | 3.540 | 992,906,238 | 3.183 | 3.183 | 3.192 | 2.581 | 3.300 | 335,511,555 | 2.9594 | 16.48% |
| 2020-04-29 | 0 | 19 | 3.060 | 3.050 | 3.060 | 556,617,827 | 2.732 | 2.723 | 2.732 | 2.473 | 2.768 | 209,657,366 | 2.6549 | 2.34% |
| 2020-03-31 | 0 | 22 | 2.990 | 2.970 | 2.990 | 1,357,858,285 | 2.670 | 2.652 | 2.670 | 2.348 | 3.179 | 504,719,847 | 2.6903 | -11.80% |
| 2020-02-28 | 0 | 20 | 3.390 | 3.380 | 3.390 | 953,081,107 | 3.027 | 3.018 | 3.027 | 2.795 | 3.250 | 315,064,826 | 3.0250 | 3.99% |
| 2020-01-31 | 0 | 20 | 3.260 | 3.260 | 3.270 | 1,051,733,334 | 2.911 | 2.911 | 2.920 | 2.893 | 3.465 | 327,561,930 | 3.2108 | -7.12% |
| 2019-12-31 | 0 | 20 | 3.510 | 3.500 | 3.510 | 777,857,174 | 3.134 | 3.125 | 3.134 | 3.054 | 3.331 | 244,071,281 | 3.1870 | -1.68% |
| 2019-11-29 | 0 | 21 | 3.570 | 3.560 | 3.570 | 700,867,043 | 3.188 | 3.179 | 3.188 | 3.081 | 3.420 | 217,159,497 | 3.2274 | -3.77% |
| 2019-10-31 | 0 | 21 | 3.710 | 3.700 | 3.710 | 476,600,861 | 3.313 | 3.304 | 3.313 | 3.215 | 3.563 | 142,165,488 | 3.3524 | -3.64% |
| 2019-09-30 | 0 | 21 | 3.850 | 3.840 | 3.850 | 595,059,627 | 3.438 | 3.429 | 3.438 | 3.384 | 3.920 | 161,984,466 | 3.6736 | -6.10% |
| 2019-08-30 | 0 | 22 | 4.100 | 4.090 | 4.100 | 619,666,571 | 3.661 | 3.652 | 3.661 | 3.384 | 3.920 | 172,650,813 | 3.5891 | -3.07% |
| 2019-07-31 | 0 | 22 | 4.230 | 4.220 | 4.230 | 671,273,828 | 3.777 | 3.768 | 3.777 | 3.697 | 4.125 | 172,774,963 | 3.8852 | -0.94% |
| 2019-06-28 | 0 | 19 | 4.270 | 4.260 | 4.270 | 668,911,817 | 3.813 | 3.804 | 3.813 | 3.634 | 4.161 | 172,294,744 | 3.8824 | -4.04% |
| 2019-05-31 | 0 | 21 | 4.450 | 4.450 | 4.470 | 1,214,319,555 | 3.974 | 3.974 | 3.991 | 3.722 | 4.125 | 305,492,967 | 3.9750 | -2.74% |
| 2019-04-30 | 0 | 19 | 4.610 | 4.600 | 4.610 | 1,645,094,521 | 4.086 | 4.077 | 4.086 | 4.050 | 4.715 | 380,452,732 | 4.3240 | -7.98% |
| 2019-03-29 | 0 | 21 | 5.010 | 5.000 | 5.010 | 1,410,523,459 | 4.440 | 4.431 | 4.440 | 4.298 | 4.963 | 308,535,188 | 4.5717 | -10.05% |
| 2019-02-28 | 0 | 17 | 5.570 | 5.560 | 5.570 | 925,624,401 | 4.936 | 4.928 | 4.936 | 4.538 | 4.998 | 193,433,430 | 4.7852 | 6.91% |
| 2019-01-31 | 0 | 22 | 5.210 | 5.200 | 5.210 | 1,190,918,052 | 4.617 | 4.609 | 4.617 | 4.130 | 4.679 | 271,454,072 | 4.3872 | 5.89% |
| 2018-12-31 | 0 | 19 | 4.920 | 4.900 | 4.920 | 1,592,985,638 | 4.360 | 4.343 | 4.360 | 3.988 | 4.972 | 360,061,501 | 4.4242 | -10.38% |
| 2018-11-30 | 0 | 22 | 5.490 | 5.490 | 5.510 | 1,372,979,507 | 4.866 | 4.866 | 4.883 | 4.431 | 5.291 | 280,474,931 | 4.8952 | 5.17% |
| 2018-10-31 | 0 | 21 | 5.220 | 5.200 | 5.220 | 1,377,259,281 | 4.626 | 4.609 | 4.626 | 3.935 | 4.830 | 305,578,360 | 4.5071 | 1.16% |
| 2018-09-28 | 0 | 19 | 5.160 | 5.150 | 5.160 | 816,774,568 | 4.573 | 4.564 | 4.573 | 3.962 | 4.671 | 189,878,298 | 4.3016 | 13.41% |
| 2018-08-31 | 0 | 23 | 4.550 | 4.540 | 4.550 | 835,298,910 | 4.032 | 4.024 | 4.032 | 3.882 | 4.396 | 204,491,932 | 4.0848 | -5.60% |
| 2018-07-31 | 0 | 21 | 4.820 | 4.800 | 4.820 | 656,740,824 | 4.272 | 4.254 | 4.272 | 3.948 | 4.449 | 158,072,457 | 4.1547 | 4.03% |
| 2018-06-29 | 0 | 20 | 4.670 | 4.670 | 4.680 | 1,134,881,117 | 4.106 | 4.106 | 4.115 | 3.807 | 4.660 | 272,796,819 | 4.1602 | -10.88% |
| 2018-05-31 | 0 | 21 | 5.240 | 5.220 | 5.240 | 1,732,921,380 | 4.607 | 4.590 | 4.607 | 4.124 | 4.783 | 386,903,710 | 4.4789 | 5.01% |
| 2018-04-30 | 0 | 19 | 4.990 | 4.980 | 4.990 | 1,748,794,680 | 4.388 | 4.379 | 4.388 | 4.370 | 5.135 | 370,967,360 | 4.7141 | -9.76% |
| 2018-03-29 | 0 | 21 | 5.530 | 5.520 | 5.530 | 3,353,309,568 | 4.862 | 4.854 | 4.862 | 3.719 | 5.065 | 743,180,113 | 4.5121 | 26.83% |
| 2018-02-28 | 0 | 18 | 4.360 | 4.360 | 4.370 | 907,019,294 | 3.834 | 3.834 | 3.842 | 3.165 | 3.930 | 255,479,101 | 3.5503 | 4.06% |
| 2018-01-31 | 0 | 22 | 4.190 | 4.190 | 4.200 | 1,060,859,550 | 3.684 | 3.684 | 3.693 | 3.649 | 3.966 | 278,763,049 | 3.8056 | 0.72% |
| 2017-12-29 | 0 | 19 | 4.160 | 4.160 | 4.170 | 751,301,188 | 3.658 | 3.658 | 3.667 | 3.324 | 3.754 | 213,156,694 | 3.5246 | 1.71% |
| 2017-11-30 | 0 | 22 | 4.090 | 4.080 | 4.090 | 892,032,202 | 3.596 | 3.587 | 3.596 | 3.526 | 4.009 | 236,616,898 | 3.7699 | -9.71% |
| 2017-10-31 | 0 | 20 | 4.530 | 4.530 | 4.540 | 1,067,822,408 | 3.983 | 3.983 | 3.992 | 3.957 | 4.432 | 257,635,064 | 4.1447 | -4.03% |
| 2017-09-29 | 0 | 21 | 4.720 | 4.720 | 4.740 | 1,038,877,878 | 4.150 | 4.150 | 4.168 | 3.957 | 4.300 | 253,510,709 | 4.0980 | 1.94% |
| 2017-08-31 | 0 | 22 | 4.630 | 4.610 | 4.630 | 1,320,251,274 | 4.071 | 4.053 | 4.071 | 4.001 | 4.467 | 314,196,949 | 4.2020 | -3.34% |
| 2017-07-31 | 0 | 21 | 4.790 | 4.780 | 4.790 | 945,198,058 | 4.212 | 4.203 | 4.212 | 3.966 | 4.335 | 226,635,510 | 4.1706 | 4.59% |
| 2017-06-30 | 0 | 22 | 4.580 | 4.570 | 4.580 | 754,052,417 | 4.027 | 4.018 | 4.027 | 4.018 | 4.291 | 182,436,723 | 4.1332 | -4.38% |
| 2017-05-31 | 0 | 20 | 4.790 | 4.780 | 4.790 | 1,205,376,935 | 4.212 | 4.203 | 4.212 | 4.168 | 4.604 | 272,453,683 | 4.4242 | -7.29% |
| 2017-04-28 | 0 | 17 | 5.190 | 5.190 | 5.200 | 1,221,366,502 | 4.543 | 4.543 | 4.552 | 4.517 | 5.016 | 257,405,524 | 4.7449 | -3.71% |
| 2017-03-31 | 0 | 23 | 5.390 | 5.380 | 5.390 | 1,659,273,078 | 4.718 | 4.709 | 4.718 | 4.578 | 5.033 | 347,263,597 | 4.7781 | -4.60% |
| 2017-02-28 | 0 | 20 | 5.650 | 5.650 | 5.670 | 1,036,782,219 | 4.946 | 4.946 | 4.963 | 4.893 | 5.252 | 205,239,535 | 5.0516 | -1.22% |
| 2017-01-27 | 0 | 19 | 5.720 | 5.720 | 5.740 | 1,152,182,248 | 5.007 | 5.007 | 5.024 | 4.534 | 5.217 | 232,717,627 | 4.9510 | 7.12% |
| 2016-12-30 | 0 | 20 | 5.340 | 5.320 | 5.340 | 497,433,472 | 4.674 | 4.657 | 4.674 | 4.473 | 4.788 | 107,353,927 | 4.6336 | -0.56% |
| 2016-11-30 | 0 | 22 | 5.370 | 5.370 | 5.430 | 725,287,135 | 4.701 | 4.701 | 4.753 | 4.429 | 4.893 | 155,065,638 | 4.6773 | 1.90% |
| 2016-10-31 | 0 | 19 | 5.270 | 5.260 | 5.270 | 500,478,802 | 4.613 | 4.604 | 4.613 | 4.587 | 4.849 | 107,167,785 | 4.6700 | 0.96% |
| 2016-09-30 | 0 | 21 | 5.220 | 5.220 | 5.240 | 1,051,642,942 | 4.569 | 4.569 | 4.587 | 4.561 | 5.235 | 214,160,231 | 4.9105 | -8.42% |
| 2016-08-31 | 0 | 22 | 5.700 | 5.680 | 5.700 | 1,120,105,342 | 4.989 | 4.972 | 4.989 | 4.823 | 5.296 | 220,767,353 | 5.0737 | 0.35% |
| 2016-07-29 | 0 | 20 | 5.680 | 5.670 | 5.680 | 971,028,454 | 4.972 | 4.963 | 4.972 | 4.674 | 5.226 | 195,446,469 | 4.9683 | 5.77% |
| 2016-06-30 | 0 | 21 | 5.370 | 5.360 | 5.380 | 710,789,395 | 4.701 | 4.692 | 4.709 | 4.412 | 4.801 | 154,508,733 | 4.6003 | -1.20% |
| 2016-05-31 | 0 | 21 | 5.460 | 5.440 | 5.450 | 835,165,574 | 4.758 | 4.740 | 4.749 | 4.400 | 4.784 | 181,183,717 | 4.6095 | 0.37% |
| 2016-04-29 | 0 | 20 | 5.440 | 5.430 | 5.440 | 899,820,041 | 4.740 | 4.732 | 4.740 | 4.671 | 5.315 | 178,685,618 | 5.0358 | -6.53% |
| 2016-03-31 | 0 | 21 | 5.820 | 5.810 | 5.820 | 1,132,869,525 | 5.071 | 5.063 | 5.071 | 4.549 | 5.185 | 231,331,196 | 4.8972 | 9.60% |
| 2016-02-29 | 0 | 18 | 5.310 | 5.290 | 5.350 | 924,474,580 | 4.627 | 4.610 | 4.662 | 4.148 | 4.984 | 198,452,984 | 4.6584 | -1.30% |
| 2016-01-29 | 0 | 20 | 5.380 | 5.330 | 5.380 | 1,639,813,740 | 4.688 | 4.644 | 4.688 | 4.305 | 5.437 | 348,496,819 | 4.7054 | -11.80% |
| 2015-12-31 | 0 | 22 | 6.100 | 6.070 | 6.100 | 1,153,617,098 | 5.315 | 5.289 | 5.315 | 4.888 | 5.882 | 211,099,170 | 5.4648 | -7.29% |
| 2015-11-30 | 0 | 21 | 6.580 | 6.550 | 6.640 | 2,015,379,854 | 5.734 | 5.707 | 5.786 | 5.315 | 6.265 | 350,969,399 | 5.7423 | 3.62% |
| 2015-10-30 | 0 | 20 | 6.350 | 6.340 | 6.350 | 2,525,301,894 | 5.533 | 5.524 | 5.533 | 5.132 | 6.012 | 445,051,211 | 5.6742 | 11.21% |
| 2015-09-30 | 0 | 20 | 5.710 | 5.710 | 5.740 | 2,271,966,833 | 4.975 | 4.975 | 5.002 | 4.200 | 5.272 | 483,927,006 | 4.6949 | 5.94% |
| 2015-08-31 | 0 | 21 | 5.390 | 5.350 | 5.400 | 4,332,045,798 | 4.697 | 4.662 | 4.705 | 4.148 | 6.361 | 822,764,475 | 5.2652 | -17.08% |
| 2015-07-31 | 0 | 22 | 6.500 | 6.480 | 6.500 | 6,274,289,314 | 5.664 | 5.646 | 5.664 | 3.398 | 6.640 | 1,169,484,126 | 5.3650 | -14.25% |
| 2015-06-30 | 0 | 22 | 7.580 | 7.570 | 7.580 | 3,231,163,367 | 6.605 | 6.596 | 6.605 | 6.117 | 8.792 | 431,667,690 | 7.4853 | -22.82% |
| 2015-05-29 | 0 | 19 | 9.850 | 9.880 | 9.930 | 4,479,354,575 | 8.557 | 8.584 | 8.627 | 6.776 | 9.122 | 568,152,852 | 7.8841 | 11.68% |
| 2015-04-30 | 0 | 19 | 8.820 | 8.820 | 8.880 | 7,359,217,067 | 7.663 | 7.663 | 7.715 | 4.822 | 8.306 | 1,092,483,458 | 6.7362 | 58.35% |
| 2015-03-31 | 0 | 22 | 5.570 | 5.570 | 5.580 | 1,588,785,217 | 4.839 | 4.839 | 4.848 | 4.127 | 4.909 | 357,016,231 | 4.4502 | 10.30% |
| 2015-02-27 | 0 | 18 | 5.050 | 5.030 | 5.050 | 1,006,963,798 | 4.387 | 4.370 | 4.387 | 3.936 | 4.518 | 240,691,972 | 4.1836 | 0.40% |
| 2015-01-30 | 0 | 21 | 5.030 | 5.030 | 5.040 | 1,073,621,915 | 4.370 | 4.370 | 4.379 | 4.170 | 4.735 | 241,378,352 | 4.4479 | 5.01% |
| 2014-12-31 | 0 | 21 | 4.790 | 4.780 | 4.800 | 1,824,874,515 | 4.161 | 4.153 | 4.170 | 4.083 | 5.108 | 405,410,465 | 4.5013 | -12.43% |
| 2014-11-28 | 0 | 20 | 5.470 | 5.460 | 5.490 | 1,783,335,830 | 4.752 | 4.744 | 4.770 | 4.674 | 5.491 | 348,776,066 | 5.1131 | -7.29% |
| 2014-10-31 | 0 | 21 | 5.900 | 5.890 | 5.910 | 2,369,630,576 | 5.126 | 5.117 | 5.134 | 4.683 | 5.499 | 468,564,613 | 5.0572 | 6.31% |
| 2014-09-30 | 0 | 21 | 5.550 | 5.540 | 5.560 | 3,039,876,357 | 4.822 | 4.813 | 4.830 | 4.031 | 5.082 | 660,789,660 | 4.6004 | 20.13% |
| 2014-08-29 | 0 | 21 | 4.620 | 4.620 | 4.640 | 1,284,973,634 | 4.014 | 4.014 | 4.031 | 3.840 | 4.327 | 313,803,054 | 4.0948 | 2.44% |
| 2014-07-31 | 0 | 22 | 4.510 | 4.500 | 4.520 | 1,180,572,757 | 3.918 | 3.910 | 3.927 | 3.753 | 4.022 | 304,449,479 | 3.8777 | 2.97% |
| 2014-06-30 | 0 | 20 | 4.380 | 4.360 | 4.400 | 551,858,132 | 3.805 | 3.788 | 3.823 | 3.614 | 3.892 | 148,523,137 | 3.7156 | 5.14% |
| 2014-05-30 | 0 | 20 | 4.190 | 4.180 | 4.190 | 723,784,005 | 3.619 | 3.611 | 3.619 | 3.446 | 3.965 | 196,218,220 | 3.6887 | 1.21% |
| 2014-04-30 | 0 | 20 | 4.140 | 4.140 | 4.180 | 1,072,505,710 | 3.576 | 3.576 | 3.611 | 3.515 | 4.034 | 286,854,955 | 3.7388 | -4.17% |
| 2014-03-31 | 0 | 21 | 4.320 | 4.300 | 4.350 | 2,136,162,210 | 3.731 | 3.714 | 3.757 | 3.671 | 4.422 | 520,694,093 | 4.1025 | -8.67% |
| 2014-02-28 | 0 | 19 | 4.730 | 4.700 | 4.730 | 950,491,772 | 4.086 | 4.060 | 4.086 | 3.671 | 4.276 | 237,013,790 | 4.0103 | 4.19% |
| 2014-01-30 | 0 | 21 | 4.540 | 4.540 | 4.550 | 1,212,694,782 | 3.921 | 3.921 | 3.930 | 3.688 | 4.267 | 301,590,733 | 4.0210 | 0.67% |
| 2013-12-31 | 1 | 20 | 4.510 | 4.480 | 4.520 | 1,099,543,155 | 3.896 | 3.870 | 3.904 | 3.593 | 4.137 | 281,330,609 | 3.9084 | -3.84% |
| 2013-11-29 | 0 | 21 | 4.690 | 4.680 | 4.700 | 1,723,583,396 | 4.051 | 4.042 | 4.060 | 3.040 | 4.060 | 477,359,884 | 3.6107 | 27.45% |
| 2013-10-31 | 0 | 21 | 3.680 | 3.640 | 3.680 | 621,360,228 | 3.179 | 3.144 | 3.179 | 3.101 | 3.533 | 190,584,103 | 3.2603 | -7.07% |
| 2013-09-30 | 0 | 20 | 3.960 | 3.940 | 3.990 | 469,837,943 | 3.420 | 3.403 | 3.446 | 3.334 | 3.654 | 133,304,945 | 3.5245 | 0.25% |
| 2013-08-30 | 0 | 21 | 3.950 | 3.950 | 3.980 | 626,861,304 | 3.412 | 3.412 | 3.438 | 3.308 | 3.697 | 177,222,591 | 3.5371 | -4.82% |
| 2013-07-31 | 0 | 22 | 4.150 | 4.140 | 4.180 | 648,444,438 | 3.585 | 3.576 | 3.611 | 3.274 | 3.801 | 181,455,865 | 3.5736 | 3.49% |
| 2013-06-28 | 0 | 19 | 4.010 | 4.000 | 4.030 | 849,519,607 | 3.464 | 3.455 | 3.481 | 3.040 | 3.563 | 254,651,139 | 3.3360 | -3.25% |
| 2013-05-31 | 0 | 21 | 4.170 | 4.140 | 4.170 | 1,329,831,274 | 3.580 | 3.554 | 3.580 | 3.194 | 3.717 | 378,375,198 | 3.5146 | 11.20% |
| 2013-04-30 | 0 | 20 | 3.750 | 3.710 | 3.750 | 562,496,250 | 3.219 | 3.185 | 3.219 | 3.048 | 3.374 | 174,141,099 | 3.2301 | -1.57% |
| 2013-03-28 | 0 | 20 | 3.810 | 3.800 | 3.820 | 905,902,815 | 3.271 | 3.262 | 3.279 | 2.936 | 3.357 | 288,326,152 | 3.1419 | 7.02% |
| 2013-02-28 | 0 | 17 | 3.560 | 3.540 | 3.580 | 712,197,508 | 3.056 | 3.039 | 3.073 | 2.910 | 3.451 | 222,354,436 | 3.2030 | -5.32% |
| 2013-01-31 | 0 | 22 | 3.760 | 3.740 | 3.770 | 1,289,060,366 | 3.228 | 3.211 | 3.237 | 2.927 | 3.374 | 408,531,876 | 3.1553 | 9.94% |
| 2012-12-31 | 0 | 19 | 3.420 | 3.400 | 3.420 | 583,780,521 | 2.936 | 2.919 | 2.936 | 2.696 | 3.022 | 202,552,030 | 2.8821 | 2.09% |
| 2012-11-30 | 0 | 22 | 3.350 | 3.340 | 3.370 | 959,583,311 | 2.876 | 2.867 | 2.893 | 2.618 | 3.013 | 338,391,715 | 2.8357 | 5.35% |
| 2012-10-31 | 0 | 20 | 3.180 | 3.180 | 3.190 | 390,262,893 | 2.730 | 2.730 | 2.739 | 2.447 | 2.739 | 149,295,700 | 2.6140 | 7.80% |
| 2012-09-28 | 0 | 20 | 2.950 | 2.940 | 2.950 | 356,289,165 | 2.533 | 2.524 | 2.533 | 2.309 | 2.687 | 140,709,924 | 2.5321 | 5.36% |
| 2012-08-31 | 0 | 23 | 2.800 | 2.780 | 2.810 | 391,067,546 | 2.404 | 2.387 | 2.412 | 1.957 | 2.455 | 175,158,611 | 2.2326 | 19.66% |
| 2012-07-31 | 0 | 21 | 2.340 | 2.330 | 2.340 | 304,989,473 | 2.009 | 2.000 | 2.009 | 1.932 | 2.404 | 140,633,008 | 2.1687 | -8.24% |
| 2012-06-29 | 0 | 21 | 2.550 | 2.550 | 2.560 | 310,861,306 | 2.189 | 2.189 | 2.198 | 2.155 | 2.644 | 129,377,899 | 2.4027 | -15.56% |
| 2012-05-31 | 1 | 22 | 3.020 | 3.010 | 3.050 | 312,085,280 | 2.593 | 2.584 | 2.618 | 2.488 | 3.070 | 116,199,661 | 2.6858 | -15.30% |
| 2012-04-30 | 0 | 18 | 3.580 | 3.550 | 3.560 | 390,911,700 | 3.061 | 3.035 | 3.044 | 2.924 | 3.129 | 128,925,118 | 3.0321 | 0.56% |
| 2012-03-30 | 0 | 22 | 3.560 | 3.550 | 3.560 | 891,159,096 | 3.044 | 3.035 | 3.044 | 2.976 | 3.523 | 272,658,774 | 3.2684 | -10.78% |
| 2012-02-29 | 1 | 21 | 3.990 | 3.980 | 3.990 | 1,064,759,710 | 3.412 | 3.403 | 3.412 | 3.044 | 3.719 | 310,679,512 | 3.4272 | 10.83% |
| 2012-01-31 | 0 | 18 | 3.600 | 3.590 | 3.620 | 305,939,698 | 3.078 | 3.070 | 3.095 | 2.522 | 3.147 | 106,268,796 | 2.8789 | 10.77% |
| 2011-12-30 | 0 | 20 | 3.250 | 3.240 | 3.250 | 242,083,210 | 2.779 | 2.770 | 2.779 | 2.702 | 3.215 | 82,726,239 | 2.9263 | -8.19% |
| 2011-11-30 | 0 | 22 | 3.540 | 3.520 | 3.560 | 619,386,331 | 3.027 | 3.010 | 3.044 | 2.779 | 3.497 | 198,434,280 | 3.1214 | 2.31% |
| 2011-10-31 | 0 | 20 | 3.460 | 3.450 | 3.460 | 446,020,973 | 2.958 | 2.950 | 2.958 | 1.958 | 3.129 | 176,260,281 | 2.5305 | 40.08% |
| 2011-09-30 | 0 | 20 | 2.470 | 2.440 | 2.470 | 655,464,186 | 2.112 | 2.086 | 2.112 | 1.693 | 3.403 | 273,319,524 | 2.3982 | -33.96% |
| 2011-08-31 | 0 | 23 | 3.740 | 3.730 | 3.770 | 798,666,483 | 3.198 | 3.189 | 3.223 | 2.736 | 3.984 | 244,145,536 | 3.2713 | -17.98% |
| 2011-07-29 | 0 | 20 | 4.560 | 4.560 | 4.570 | 482,441,999 | 3.899 | 3.899 | 3.908 | 3.728 | 4.198 | 122,254,206 | 3.9462 | -1.72% |
| 2011-06-30 | 0 | 21 | 4.640 | 4.610 | 4.650 | 1,742,253,795 | 3.967 | 3.942 | 3.976 | 3.514 | 4.446 | 436,892,753 | 3.9878 | -10.25% |
| 2011-05-31 | 0 | 20 | 5.170 | 5.120 | 5.130 | 2,601,294,715 | 4.421 | 4.378 | 4.386 | 3.942 | 4.660 | 602,356,166 | 4.3185 | 7.09% |
| 2011-04-29 | 0 | 18 | 4.840 | 4.820 | 4.830 | 1,964,239,448 | 4.128 | 4.111 | 4.119 | 3.394 | 4.333 | 502,567,421 | 3.9084 | 20.40% |
| 2011-03-31 | 0 | 23 | 4.020 | 4.010 | 4.030 | 1,362,537,602 | 3.428 | 3.420 | 3.437 | 3.207 | 3.787 | 385,395,022 | 3.5354 | -7.59% |
| 2011-02-28 | 0 | 18 | 4.350 | 4.330 | 4.340 | 1,173,740,238 | 3.710 | 3.693 | 3.701 | 3.147 | 3.753 | 335,559,980 | 3.4979 | 17.25% |
| 2011-01-31 | 0 | 21 | 3.710 | 3.690 | 3.710 | 553,236,894 | 3.164 | 3.147 | 3.164 | 3.087 | 3.352 | 171,942,923 | 3.2176 | 1.37% |
| 2010-12-31 | 0 | 22 | 3.660 | 3.660 | 3.670 | 740,755,575 | 3.121 | 3.121 | 3.130 | 2.891 | 3.437 | 231,291,864 | 3.2027 | -2.66% |
| 2010-11-30 | 0 | 22 | 3.760 | 3.730 | 3.760 | 2,352,125,199 | 3.207 | 3.181 | 3.207 | 3.130 | 3.974 | 666,053,764 | 3.5314 | -10.26% |
| 2010-10-29 | 0 | 20 | 4.190 | 4.180 | 4.200 | 1,814,634,825 | 3.573 | 3.565 | 3.582 | 2.925 | 3.753 | 535,329,916 | 3.3898 | 8.83% |
| 2010-09-30 | 0 | 21 | 3.850 | 3.840 | 3.850 | 1,498,249,983 | 3.284 | 3.275 | 3.284 | 3.011 | 3.454 | 460,286,019 | 3.2550 | 9.07% |
| 2010-08-31 | 0 | 22 | 3.530 | 3.530 | 3.550 | 1,321,338,737 | 3.011 | 3.011 | 3.028 | 2.448 | 3.139 | 463,657,254 | 2.8498 | 11.01% |
| 2010-07-30 | 1 | 21 | 3.180 | 3.170 | 3.180 | 590,313,410 | 2.712 | 2.704 | 2.712 | 2.013 | 2.738 | 251,897,975 | 2.3435 | 28.74% |
| 2010-06-30 | 0 | 21 | 2.470 | 2.470 | 2.480 | 560,134,897 | 2.107 | 2.107 | 2.115 | 2.013 | 2.362 | 258,707,970 | 2.1651 | -3.14% |
| 2010-05-31 | 0 | 20 | 2.550 | 2.540 | 2.550 | 814,108,818 | 2.175 | 2.166 | 2.175 | 1.808 | 2.917 | 359,083,335 | 2.2672 | -23.88% |
| 2010-04-30 | 0 | 19 | 3.350 | 3.360 | 3.380 | 1,047,773,132 | 2.857 | 2.866 | 2.883 | 2.780 | 3.497 | 328,695,706 | 3.1877 | -10.67% |
| 2010-03-31 | 0 | 23 | 3.750 | 3.740 | 3.750 | 2,162,214,580 | 3.198 | 3.190 | 3.198 | 3.045 | 3.582 | 655,659,745 | 3.2978 | -1.32% |
| 2010-02-26 | 0 | 18 | 3.800 | 3.800 | 3.830 | 574,662,455 | 3.241 | 3.241 | 3.266 | 2.866 | 3.386 | 184,689,513 | 3.1115 | 8.57% |
| 2010-01-29 | 0 | 20 | 3.500 | 3.500 | 3.550 | 1,450,578,939 | 2.985 | 2.985 | 3.028 | 2.712 | 3.531 | 465,561,398 | 3.1158 | 9.37% |
| 2009-12-31 | 0 | 22 | 3.200 | 3.180 | 3.200 | 711,559,312 | 2.729 | 2.712 | 2.729 | 2.456 | 2.959 | 262,391,528 | 2.7118 | 0.63% |
| 2009-11-30 | 0 | 21 | 3.180 | 3.170 | 3.180 | 2,184,937,891 | 2.712 | 2.704 | 2.712 | 2.030 | 3.079 | 813,122,167 | 2.6871 | 25.69% |
| 2009-10-30 | 0 | 20 | 2.530 | 2.520 | 2.530 | 288,052,278 | 2.158 | 2.149 | 2.158 | 2.047 | 2.345 | 130,435,847 | 2.2084 | 1.61% |
| 2009-09-30 | 0 | 22 | 2.490 | 2.480 | 2.500 | 683,613,085 | 2.124 | 2.115 | 2.132 | 2.038 | 2.456 | 301,098,484 | 2.2704 | -1.19% |
| 2009-08-31 | 5 | 21 | 2.520 | 2.510 | 2.530 | 988,839,320 | 2.149 | 2.141 | 2.158 | 1.996 | 2.499 | 430,841,507 | 2.2951 | 9.09% |
| 2009-07-31 | 2 | 22 | - | - | - | 514,022,478 | 1.970 | - | - | 1.561 | 2.149 | 267,005,914 | 1.9251 | 23.53% |
| 2009-06-30 | 0 | 22 | 1.870 | 1.850 | 1.870 | 365,471,506 | 1.595 | 1.578 | 1.595 | 1.484 | 1.834 | 217,698,433 | 1.6788 | -8.78% |
| 2009-05-29 | 0 | 19 | 2.050 | 2.050 | 2.060 | 618,127,106 | 1.748 | 1.748 | 1.757 | 1.245 | 1.782 | 402,752,716 | 1.5348 | 31.41% |
| 2009-04-30 | 0 | 20 | 1.560 | 1.560 | 1.570 | 510,462,745 | 1.330 | 1.330 | 1.339 | 0.861 | 1.390 | 428,217,665 | 1.1921 | 54.46% |
| 2009-03-31 | 0 | 22 | 1.010 | 1.000 | 1.010 | 314,685,171 | 0.861 | 0.853 | 0.861 | 0.785 | 1.040 | 344,878,358 | 0.9125 | -18.55% |
| 2009-02-27 | 2 | 20 | 1.240 | 1.220 | 1.240 | 222,067,740 | 1.058 | 1.040 | 1.058 | 0.981 | 1.168 | 205,230,093 | 1.0820 | 0.00% |
| 2009-01-30 | 0 | 18 | 1.240 | 1.240 | 1.250 | 232,547,720 | 1.058 | 1.058 | 1.066 | 0.836 | 1.117 | 232,936,377 | 0.9983 | 18.10% |
| 2008-12-31 | 0 | 21 | 1.050 | 1.050 | 1.070 | 241,972,223 | 0.896 | 0.896 | 0.913 | 0.520 | 0.930 | 336,504,946 | 0.7191 | 66.67% |
| 2008-11-28 | 0 | 20 | 0.630 | 0.620 | 0.630 | 100,695,929 | 0.537 | 0.529 | 0.537 | 0.452 | 0.640 | 185,860,646 | 0.5418 | 21.15% |
| 2008-10-31 | 0 | 21 | 0.520 | 0.520 | 0.530 | 63,779,292 | 0.443 | 0.443 | 0.452 | 0.341 | 0.742 | 124,097,683 | 0.5139 | -32.47% |
| 2008-09-30 | 0 | 21 | 0.770 | 0.770 | 0.790 | 134,687,224 | 0.657 | 0.657 | 0.674 | 0.486 | 1.117 | 166,214,343 | 0.8103 | -41.22% |
| 2008-08-29 | 0 | 19 | 1.310 | 1.310 | 1.320 | 126,216,240 | 1.117 | 1.117 | 1.126 | 1.006 | 1.348 | 113,353,423 | 1.1135 | -12.08% |
| 2008-07-31 | 0 | 22 | 1.490 | 1.480 | 1.500 | 200,422,729 | 1.271 | 1.262 | 1.279 | 1.092 | 1.373 | 159,106,301 | 1.2597 | 13.74% |
| 2008-06-30 | 0 | 20 | 1.310 | 1.300 | 1.310 | 444,381,560 | 1.117 | 1.109 | 1.117 | 0.998 | 1.416 | 375,513,765 | 1.1834 | 8.26% |
| 2008-05-30 | 0 | 20 | 1.210 | 1.210 | 1.220 | 228,979,567 | 1.032 | 1.032 | 1.040 | 0.870 | 1.117 | 226,009,373 | 1.0131 | 4.31% |
| 2008-04-30 | 0 | 21 | 1.160 | 1.160 | 1.170 | 485,828,965 | 0.989 | 0.989 | 0.998 | 0.810 | 1.450 | 480,249,096 | 1.0116 | -29.70% |
| 2008-03-31 | 0 | 19 | 1.650 | 1.640 | 1.650 | 247,418,090 | 1.407 | 1.399 | 1.407 | 1.143 | 1.808 | 166,730,864 | 1.4839 | -17.91% |
| 2008-02-29 | 0 | 19 | 2.010 | 2.000 | 2.010 | 269,346,120 | 1.714 | 1.706 | 1.714 | 1.407 | 1.774 | 163,696,367 | 1.6454 | 18.24% |
| 2008-01-31 | 5 | 22 | 1.700 | 1.690 | 1.700 | 812,462,088 | 1.450 | 1.441 | 1.450 | 1.194 | 2.090 | 478,545,416 | 1.6978 | -16.67% |
| 2007-12-31 | 0 | 19 | 2.040 | 2.040 | 2.050 | 388,574,774 | 1.740 | 1.740 | 1.748 | 1.416 | 1.868 | 231,730,355 | 1.6768 | -2.86% |
| 2007-11-30 | 0 | 22 | 2.100 | 2.090 | 2.100 | 2,274,593,015 | 1.791 | 1.782 | 1.791 | 1.510 | 2.217 | 1,188,004,014 | 1.9146 | -4.55% |
| 2007-10-31 | 0 | 21 | 2.200 | 2.200 | 2.210 | 2,279,238,266 | 1.876 | 1.876 | 1.885 | 1.245 | 2.038 | 1,340,006,499 | 1.7009 | 41.94% |
| 2007-09-28 | 0 | 19 | 1.550 | 1.550 | 1.560 | 888,334,500 | 1.322 | 1.322 | 1.330 | 1.228 | 1.603 | 622,537,012 | 1.4270 | 7.64% |
| 2007-08-31 | 0 | 23 | 1.440 | 1.430 | 1.440 | 750,605,710 | 1.228 | 1.220 | 1.228 | 0.751 | 1.467 | 651,269,060 | 1.1525 | -16.76% |
| 2007-07-31 | 0 | 21 | 1.730 | 1.720 | 1.730 | 768,400,112 | 1.475 | 1.467 | 1.475 | 1.458 | 1.774 | 473,776,166 | 1.6219 | -14.36% |
| 2007-06-29 | 0 | 20 | 2.020 | 2.010 | 2.020 | 1,012,377,178 | 1.723 | 1.714 | 1.723 | 1.544 | 1.902 | 601,321,794 | 1.6836 | -8.60% |
| 2007-05-31 | 0 | 21 | 2.210 | 2.210 | 2.220 | 1,918,773,600 | 1.885 | 1.885 | 1.893 | 1.211 | 2.124 | 1,207,319,623 | 1.5893 | 53.47% |
| 2007-04-30 | 0 | 18 | 1.440 | 1.430 | 1.440 | 805,305,030 | 1.228 | 1.220 | 1.228 | 1.040 | 1.356 | 670,456,746 | 1.2011 | 7.46% |
| 2007-03-30 | 0 | 22 | 1.340 | 1.340 | 1.350 | 690,182,344 | 1.143 | 1.143 | 1.151 | 0.768 | 1.254 | 670,407,031 | 1.0295 | 7.20% |
| 2007-02-28 | 0 | 18 | 1.250 | 1.250 | 1.260 | 774,905,320 | 1.066 | 1.066 | 1.075 | 0.682 | 1.237 | 810,195,591 | 0.9564 | 56.25% |
| 2007-01-31 | 0 | 22 | 0.800 | 0.800 | 0.820 | 256,394,200 | 0.682 | 0.682 | 0.699 | 0.623 | 0.810 | 353,563,515 | 0.7252 | 0.00% |
| 2006-12-29 | 0 | 19 | 0.800 | 0.800 | 0.810 | 184,886,810 | 0.682 | 0.682 | 0.691 | 0.597 | 0.725 | 283,040,175 | 0.6532 | 12.68% |
| 2006-11-30 | 0 | 22 | 0.710 | 0.700 | 0.710 | 183,185,200 | 0.606 | 0.597 | 0.606 | 0.597 | 0.691 | 288,354,650 | 0.6353 | -7.79% |
| 2006-10-31 | 0 | 20 | 0.770 | 0.760 | 0.770 | 124,594,460 | 0.657 | 0.648 | 0.657 | 0.623 | 0.733 | 187,099,987 | 0.6659 | 1.32% |
| 2006-09-29 | 0 | 21 | 0.760 | 0.750 | 0.770 | 221,935,166 | 0.648 | 0.640 | 0.657 | 0.571 | 0.674 | 356,688,290 | 0.6222 | 11.76% |
| 2006-08-31 | 0 | 23 | 0.680 | 0.670 | 0.680 | 251,186,460 | 0.580 | 0.571 | 0.580 | 0.495 | 0.742 | 429,728,465 | 0.5845 | -17.07% |
| 2006-07-31 | 0 | 21 | 0.820 | 0.820 | 0.830 | 565,384,140 | 0.699 | 0.699 | 0.708 | 0.580 | 0.810 | 786,033,346 | 0.7193 | 17.14% |
| 2006-06-30 | 0 | 22 | 0.700 | 0.690 | 0.700 | 280,338,351 | 0.597 | 0.588 | 0.597 | 0.435 | 0.691 | 473,179,105 | 0.5925 | 29.63% |
| 2006-05-30 | 0 | 20 | 0.540 | 0.540 | 0.550 | 90,297,897 | 0.461 | 0.461 | 0.469 | 0.443 | 0.596 | 173,192,011 | 0.5214 | -14.28% |
| 2006-04-28 | 0 | 17 | 0.640 | 0.630 | 0.640 | 204,697,240 | 0.537 | 0.529 | 0.537 | 0.495 | 0.630 | 357,651,610 | 0.5723 | 8.47% |
| 2006-03-31 | 0 | 23 | 0.590 | 0.590 | 0.600 | 88,121,980 | 0.495 | 0.495 | 0.504 | 0.420 | 0.529 | 185,022,527 | 0.4763 | -3.28% |
| 2006-02-28 | 0 | 20 | 0.610 | 0.600 | 0.620 | 156,298,800 | 0.512 | 0.504 | 0.520 | 0.470 | 0.571 | 298,266,958 | 0.5240 | 3.39% |
| 2006-01-27 | 0 | 19 | 0.590 | 0.580 | 0.590 | 140,064,690 | 0.495 | 0.487 | 0.495 | 0.323 | 0.504 | 328,018,845 | 0.4270 | 49.37% |
| 2005-12-30 | 0 | 20 | 0.395 | 0.395 | 0.400 | 14,238,490 | 0.332 | 0.332 | 0.336 | 0.315 | 0.348 | 42,623,009 | 0.3341 | -1.25% |
| 2005-11-30 | 0 | 22 | 0.400 | 0.400 | 0.405 | 14,408,788 | 0.336 | 0.336 | 0.340 | 0.323 | 0.361 | 42,031,458 | 0.3428 | 3.90% |
| 2005-10-31 | 0 | 20 | 0.385 | 0.380 | 0.385 | 26,977,995 | 0.323 | 0.319 | 0.323 | 0.311 | 0.395 | 72,725,037 | 0.3710 | -12.50% |
| 2005-09-30 | 0 | 21 | 0.440 | 0.435 | 0.440 | 42,482,031 | 0.369 | 0.365 | 0.369 | 0.332 | 0.399 | 116,411,306 | 0.3649 | -6.38% |
| 2005-08-31 | 0 | 23 | 0.470 | 0.465 | 0.470 | 60,264,159 | 0.395 | 0.390 | 0.395 | 0.386 | 0.487 | 137,335,505 | 0.4388 | -18.97% |
| 2005-07-29 | 0 | 20 | 0.580 | 0.560 | 0.580 | 53,719,488 | 0.487 | 0.470 | 0.487 | 0.453 | 0.512 | 112,280,753 | 0.4784 | -1.69% |
| 2005-06-30 | 0 | 22 | 0.590 | 0.590 | 0.600 | 58,029,106 | 0.495 | 0.495 | 0.504 | 0.462 | 0.520 | 115,750,903 | 0.5013 | 3.51% |
| 2005-05-31 | 0 | 20 | 0.570 | 0.570 | 0.580 | 20,644,639 | 0.479 | 0.479 | 0.487 | 0.453 | 0.504 | 43,155,651 | 0.4784 | 0.00% |
| 2005-04-29 | 0 | 20 | 0.570 | 0.560 | 0.570 | 69,532,120 | 0.479 | 0.470 | 0.479 | 0.445 | 0.571 | 133,807,255 | 0.5196 | -14.93% |
| 2005-03-31 | 0 | 21 | 0.670 | 0.670 | 0.680 | 98,408,400 | 0.562 | 0.562 | 0.571 | 0.554 | 0.630 | 164,547,854 | 0.5981 | -10.67% |
| 2005-02-28 | 0 | 17 | 0.750 | 0.740 | 0.750 | 138,122,560 | 0.630 | 0.621 | 0.630 | 0.562 | 0.646 | 230,940,686 | 0.5981 | 11.94% |
| 2005-01-31 | 0 | 21 | 0.670 | 0.660 | 0.670 | 102,741,426 | 0.562 | 0.554 | 0.562 | 0.554 | 0.638 | 174,686,714 | 0.5881 | -8.22% |
| 2004-12-31 | 0 | 22 | 0.730 | 0.730 | 0.740 | 124,833,501 | 0.613 | 0.613 | 0.621 | 0.588 | 0.688 | 196,556,705 | 0.6351 | -9.88% |
| 2004-11-30 | 0 | 22 | 0.810 | 0.810 | 0.820 | 174,649,855 | 0.680 | 0.680 | 0.688 | 0.663 | 0.739 | 249,966,512 | 0.6987 | 1.25% |
| 2004-10-29 | 0 | 19 | 0.800 | 0.790 | 0.800 | 299,247,060 | 0.672 | 0.663 | 0.672 | 0.663 | 0.772 | 418,151,244 | 0.7156 | 0.00% |
| 2004-09-30 | 0 | 21 | 0.800 | 0.790 | 0.800 | 147,847,100 | 0.672 | 0.663 | 0.672 | 0.663 | 0.730 | 213,311,597 | 0.6931 | -1.23% |
| 2004-08-31 | 0 | 22 | 0.810 | 0.810 | 0.820 | 124,295,325 | 0.680 | 0.680 | 0.688 | 0.655 | 0.747 | 178,749,654 | 0.6954 | -10.00% |
| 2004-07-30 | 0 | 21 | 0.900 | 0.890 | 0.900 | 145,167,380 | 0.756 | 0.747 | 0.756 | 0.730 | 0.823 | 185,422,776 | 0.7829 | -1.10% |
| 2004-06-30 | 0 | 21 | 0.910 | 0.910 | 0.920 | 171,669,622 | 0.764 | 0.764 | 0.772 | 0.655 | 0.839 | 225,988,312 | 0.7596 | -6.19% |
| 2004-05-31 | 0 | 20 | 0.970 | 0.970 | 0.980 | 412,003,029 | 0.814 | 0.814 | 0.823 | 0.630 | 0.873 | 537,237,764 | 0.7669 | 7.74% |
| 2004-04-30 | 0 | 19 | 0.910 | 0.900 | 0.910 | 370,089,846 | 0.756 | 0.747 | 0.756 | 0.731 | 1.188 | 381,023,282 | 0.9713 | -32.59% |
| 2004-03-31 | 0 | 23 | 1.350 | 1.340 | 1.350 | 500,648,902 | 1.121 | 1.113 | 1.121 | 1.096 | 1.379 | 398,097,527 | 1.2576 | -18.18% |
| 2004-02-27 | 0 | 20 | 1.650 | 1.630 | 1.640 | 1,088,698,862 | 1.370 | 1.354 | 1.362 | 1.196 | 1.437 | 825,506,135 | 1.3188 | 7.84% |
| 2004-01-30 | 0 | 19 | 1.530 | 1.530 | 1.540 | 668,633,385 | 1.271 | 1.271 | 1.279 | 1.262 | 1.429 | 496,861,596 | 1.3457 | -6.71% |
| 2003-12-31 | 0 | 21 | 1.640 | 1.640 | 1.650 | 2,716,455,914 | 1.362 | 1.362 | 1.370 | 1.321 | 1.553 | 1,884,482,479 | 1.4415 | 1.86% |
| 2003-11-28 | 0 | 20 | 1.610 | 1.610 | 1.620 | 2,858,335,604 | 1.337 | 1.337 | 1.345 | 1.262 | 1.387 | 2,163,471,740 | 1.3212 | 0.00% |
| 2003-10-31 | 0 | 2 | 1.610 | 1.600 | 1.610 | 2,171,615,912 | 1.337 | 1.329 | 1.337 | 1.105 | 1.379 | 1,786,546,703 | 1.2155 |
Webb-site Database - Powered By Linux Group