SHANDONG MOLONG PETROLEUM MACHINERY COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08261  2004-04-15  2007-02-06  2007-02-07
HK Main 00568  2007-02-07    
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 5.510 5.510 5.520 4,372,687,867 5.510 5.510 5.520 5.510 8.840 629,251,602 6.9490 -33.29%
2026-04-30 0 19 8.260 8.260 8.270 20,513,806,548 8.260 8.260 8.270 7.390 10.17 2,331,699,459 8.7978 -5.06%
2026-03-31 0 22 8.700 8.700 8.710 80,424,218,381 8.700 8.700 8.710 4.970 16.33 7,472,215,261 10.763 100.92%
2026-02-27 0 17 4.330 4.330 4.340 2,404,794,995 4.330 4.330 4.340 3.710 4.740 571,569,104 4.2074 0.70%
2026-01-30 0 21 4.300 4.290 4.300 6,438,061,179 4.300 4.290 4.300 3.170 4.780 1,567,162,188 4.1081 35.65%
2025-12-31 0 21 3.170 3.170 3.180 919,475,559 3.170 3.170 3.180 3.070 4.030 268,016,746 3.4307 -18.72%
2025-11-28 0 20 3.900 3.900 3.910 2,605,980,024 3.900 3.900 3.910 3.730 4.500 623,742,250 4.1780 -4.88%
2025-10-31 0 20 4.100 4.100 4.110 7,293,954,084 4.100 4.100 4.110 3.960 5.150 1,611,017,048 4.5275 -0.73%
2025-09-30 0 22 4.130 4.130 4.140 3,864,189,007 4.130 4.130 4.140 4.000 4.550 904,856,278 4.2705 2.23%
2025-08-29 0 21 4.040 4.040 4.050 5,815,850,126 4.040 4.040 4.050 3.960 4.960 1,295,346,723 4.4898 -8.39%
2025-07-31 0 22 4.410 4.410 4.420 9,078,529,824 4.410 4.410 4.420 3.970 5.180 2,017,275,980 4.5004 2.32%
2025-06-30 0 21 4.310 4.300 4.310 34,839,390,972 4.310 4.300 4.310 2.000 7.550 7,276,436,163 4.7880 104.27%
2025-05-30 0 20 2.110 2.100 2.110 7,839,032,984 2.110 2.100 2.110 1.560 7.550 2,113,966,498 3.7082 39.74%
2025-04-30 0 19 1.510 1.500 1.510 6,539,474 1.510 1.500 1.510 1.140 1.520 4,919,800 1.3292 16.15%
2025-03-31 0 21 1.300 1.290 1.300 7,372,800 1.300 1.290 1.300 1.150 1.400 5,734,000 1.2858 1.56%
2025-02-28 0 20 1.280 1.280 1.300 14,983,760 1.280 1.280 1.300 1.000 1.450 12,220,800 1.2261 14.29%
2025-01-28 0 19 1.120 1.080 1.120 5,561,436 1.120 1.080 1.120 1.080 1.250 4,824,400 1.1528 -7.44%
2024-12-31 0 20 1.210 1.160 1.210 2,947,476 1.210 1.160 1.210 1.160 1.360 2,326,400 1.2670 -2.42%
2024-11-29 0 21 1.240 1.240 1.290 7,260,320 1.240 1.240 1.290 1.130 1.300 5,965,600 1.2170 7.83%
2024-10-31 0 21 1.150 1.150 1.180 19,278,876 1.150 1.150 1.180 1.050 1.840 14,580,600 1.3222 9.52%
2024-09-30 0 19 1.050 1.050 1.060 2,899,720 1.050 1.050 1.060 0.780 1.070 3,274,800 0.8855 25.00%
2024-08-30 0 22 0.840 0.840 0.850 3,813,456 0.840 0.840 0.850 0.780 0.990 4,465,600 0.8540 -15.15%
2024-07-31 0 22 0.990 0.960 0.990 5,481,352 0.990 0.960 0.990 0.800 1.110 5,686,400 0.9639 7.61%
2024-06-28 0 19 0.920 0.880 0.910 4,061,244 0.920 0.880 0.910 0.860 1.150 4,114,400 0.9871 -17.12%
2024-05-31 0 21 1.110 1.110 1.140 13,208,728 1.110 1.110 1.140 1.000 1.290 11,286,800 1.1703 0.91%
2024-04-30 0 20 1.100 1.090 1.100 16,370,370 1.100 1.090 1.100 0.950 1.590 14,827,600 1.1040 -39.23%
2024-03-28 0 20 1.810 1.780 1.810 10,014,258 1.810 1.780 1.810 1.730 1.980 5,328,600 1.8793 -6.70%
2024-02-29 0 19 1.940 1.940 1.950 44,006,216 1.940 1.940 1.950 1.530 2.190 22,532,400 1.9530 7.78%
2024-01-31 0 22 1.800 1.800 1.820 30,918,028 1.800 1.800 1.820 1.800 2.390 14,663,200 2.1085 -23.40%
2023-12-29 0 19 2.350 2.350 2.360 141,648,614 2.350 2.350 2.360 2.220 2.780 55,658,200 2.5450 -0.42%
2023-11-30 0 22 2.360 2.360 2.370 77,252,859 2.360 2.360 2.370 2.220 2.680 31,230,900 2.4736 -10.27%
2023-10-31 0 20 2.630 2.630 2.640 166,423,488 2.630 2.630 2.640 2.130 2.830 63,983,800 2.6010 9.13%
2023-09-29 0 19 2.410 2.410 2.510 101,968,460 2.410 2.410 2.510 2.200 2.800 40,201,092 2.5365 3.43%
2023-08-31 0 23 2.330 2.320 2.330 101,474,328 2.330 2.320 2.330 2.320 2.990 38,924,050 2.6070 -19.66%
2023-07-31 0 20 2.900 2.900 2.910 297,469,309 2.900 2.900 2.910 2.410 3.490 97,271,800 3.0581 20.33%
2023-06-30 0 21 2.410 2.410 2.420 77,342,211 2.410 2.410 2.420 1.880 2.890 31,061,300 2.4900 8.56%
2023-05-31 0 21 2.220 2.200 2.220 10,231,088 2.220 2.200 2.220 2.120 2.740 4,124,400 2.4806 -16.85%
2023-04-28 0 17 2.670 2.670 2.680 34,028,978 2.670 2.670 2.680 2.620 2.990 12,012,000 2.8329 0.00%
2023-03-31 0 23 2.670 2.670 2.690 40,757,742 2.670 2.670 2.690 2.530 3.060 14,550,985 2.8010 -5.99%
2023-02-28 0 20 2.840 2.840 2.850 171,050,269 2.840 2.840 2.850 2.750 3.320 55,373,215 3.0890 0.00%
2023-01-31 0 18 2.840 2.800 2.830 28,512,340 2.840 2.800 2.830 2.710 3.000 10,051,600 2.8366 3.27%
2022-12-30 0 20 2.750 2.740 2.750 131,996,554 2.750 2.740 2.750 2.560 3.180 45,355,201 2.9103 3.38%
2022-11-30 0 22 2.660 2.650 2.660 64,981,416 2.660 2.650 2.660 2.420 2.840 24,565,594 2.6452 6.40%
2022-10-31 0 20 2.500 2.500 2.540 77,926,121 2.500 2.500 2.540 2.480 3.190 26,503,609 2.9402 -17.22%
2022-09-30 0 21 3.020 3.020 3.070 184,145,201 3.020 3.020 3.070 2.690 3.440 58,605,198 3.1421 6.34%
2022-08-31 0 23 2.840 2.840 2.850 72,249,300 2.840 2.840 2.850 2.710 3.320 23,631,200 3.0574 -3.07%
2022-07-29 0 20 2.930 2.880 2.930 37,103,136 2.930 2.880 2.930 2.820 3.330 12,236,716 3.0321 -8.44%
2022-06-30 0 21 3.200 3.190 3.200 117,949,916 3.200 3.190 3.200 2.930 3.560 35,861,200 3.2891 -0.93%
2022-05-31 0 20 3.230 3.230 3.260 85,415,328 3.230 3.230 3.260 2.700 3.600 26,166,000 3.2644 0.94%
2022-04-29 0 18 3.200 3.180 3.200 41,472,168 3.200 3.180 3.200 2.950 4.000 11,909,200 3.4824 -13.75%
2022-03-31 0 23 3.710 3.710 3.730 272,014,160 3.710 3.710 3.730 3.050 4.970 66,046,400 4.1185 -20.90%
2022-02-28 0 17 4.690 4.680 4.690 160,640,728 4.690 4.680 4.690 3.860 4.870 36,366,200 4.4173 14.39%
2022-01-31 0 21 4.100 4.100 4.120 294,826,374 4.100 4.100 4.120 3.970 5.620 60,117,200 4.9042 -22.05%
2021-12-31 0 22 5.260 5.260 5.280 1,028,187,460 5.260 5.260 5.280 3.280 6.210 208,762,709 4.9251 59.88%
2021-11-30 0 22 3.290 3.290 3.310 87,786,529 3.290 3.290 3.310 3.250 3.970 24,135,478 3.6372 -17.13%
2021-10-29 0 18 3.970 3.970 3.980 179,002,034 3.970 3.970 3.980 3.940 4.970 40,019,880 4.4728 -11.78%
2021-09-30 0 21 4.500 4.480 4.500 494,309,524 4.500 4.480 4.500 4.230 6.350 90,233,928 5.4781 -7.02%
2021-08-31 0 22 4.840 4.820 4.840 284,053,370 4.840 4.820 4.840 3.860 5.100 62,106,800 4.5736 4.09%
2021-07-30 0 21 4.650 4.620 4.650 597,266,312 4.650 4.620 4.650 4.300 6.450 109,071,174 5.4759 -23.14%
2021-06-30 0 21 6.050 6.010 6.050 1,299,431,340 6.050 6.010 6.050 5.420 8.750 196,215,070 6.6225 -26.04%
2021-05-31 0 20 8.180 8.180 8.200 3,471,148,408 8.180 8.180 8.200 3.110 10.38 521,114,740 6.6610 156.43%
2021-04-30 0 19 3.190 3.180 3.190 1,062,816,124 3.190 3.180 3.190 2.210 4.580 304,531,800 3.4900 43.69%
2021-03-31 0 23 2.220 2.200 2.220 980,731,933 2.220 2.200 2.220 1.590 2.530 461,715,206 2.1241 13.85%
2021-02-26 0 18 1.950 1.950 1.960 507,387,261 1.950 1.950 1.960 0.950 2.460 286,004,900 1.7741 101.03%
2021-01-29 0 20 0.970 0.950 0.980 53,701,304 0.970 0.950 0.980 0.830 1.070 56,454,050 0.9512 16.87%
2020-12-31 0 22 0.830 0.810 0.830 13,853,555 0.830 0.810 0.830 0.790 0.950 16,367,701 0.8464 3.75%
2020-11-30 0 21 0.800 0.790 0.810 21,115,553 0.800 0.790 0.810 0.670 0.830 27,866,050 0.7578 14.29%
2020-10-30 0 18 0.700 0.690 0.710 6,501,996 0.700 0.690 0.710 0.660 0.740 9,278,000 0.7008 1.45%
2020-09-30 0 22 0.690 0.660 0.700 10,937,864 0.690 0.660 0.700 0.680 0.800 15,094,400 0.7246 -4.17%
2020-08-31 0 21 0.720 0.710 0.730 15,425,464 0.720 0.710 0.730 0.670 0.770 21,702,800 0.7108 4.35%
2020-07-31 0 22 0.690 0.680 0.690 26,522,149 0.690 0.680 0.690 0.650 0.810 36,380,700 0.7290 7.81%
2020-06-30 0 21 0.640 0.640 0.650 12,615,397 0.640 0.640 0.650 0.560 0.690 19,570,500 0.6446 14.29%
2020-05-29 0 20 0.560 0.560 0.570 30,502,520 0.560 0.560 0.570 0.560 0.690 51,484,800 0.5925 -15.15%
2020-04-29 0 19 0.660 0.630 0.660 48,059,461 0.660 0.630 0.660 0.580 0.880 65,720,209 0.7313 0.00%
2020-03-31 0 22 0.660 0.650 0.660 12,400,712 0.660 0.650 0.660 0.610 0.820 17,869,200 0.6940 -16.46%
2020-02-28 0 20 0.790 0.790 0.800 13,161,560 0.790 0.790 0.800 0.780 0.860 16,122,800 0.8163 -5.95%
2020-01-31 0 20 0.840 0.830 0.840 5,376,792 0.840 0.830 0.840 0.840 1.050 5,341,200 1.0067 -15.15%
2019-12-31 0 20 0.990 0.990 1.000 4,691,776 0.990 0.990 1.000 0.910 1.050 4,850,400 0.9673 8.79%
2019-11-29 0 21 0.910 0.900 0.920 4,751,736 0.910 0.900 0.920 0.900 1.040 4,946,800 0.9606 -9.90%
2019-10-31 0 21 1.010 1.010 1.030 2,370,338 1.010 1.010 1.030 1.000 1.080 2,287,600 1.0362 -4.72%
2019-09-30 0 21 1.060 1.050 1.060 14,752,072 1.060 1.050 1.060 1.040 1.210 13,320,800 1.1074 -6.19%
2019-08-30 0 22 1.130 1.120 1.140 4,477,222 1.130 1.120 1.140 1.080 1.270 3,861,188 1.1595 -9.60%
2019-07-31 0 22 1.250 1.250 1.270 4,303,944 1.250 1.250 1.270 1.220 1.330 3,386,000 1.2711 -3.85%
2019-06-28 0 19 1.300 1.290 1.320 6,404,507 1.300 1.290 1.320 1.260 1.340 4,945,250 1.2951 -0.76%
2019-05-31 0 21 1.310 1.290 1.300 15,569,964 1.310 1.290 1.300 1.280 1.590 11,490,000 1.3551 -6.43%
2019-04-30 0 19 1.400 1.370 1.430 34,395,926 1.400 1.370 1.430 1.350 1.880 21,619,000 1.5910 -5.41%
2019-03-29 0 21 1.480 1.470 1.480 31,022,416 1.480 1.470 1.480 1.420 1.630 20,326,250 1.5262 2.78%
2019-02-28 0 17 1.440 1.430 1.440 20,005,086 1.440 1.430 1.440 1.290 1.550 14,052,403 1.4236 9.09%
2019-01-31 0 22 1.320 1.290 1.320 9,187,676 1.320 1.290 1.320 1.200 1.380 7,130,400 1.2885 1.54%
2018-12-31 0 19 1.300 1.260 1.300 6,383,632 1.300 1.260 1.300 1.220 1.460 4,746,649 1.3449 -7.14%
2018-11-30 0 22 1.400 1.400 1.420 23,101,848 1.400 1.400 1.420 1.260 1.450 17,460,000 1.3231 9.38%
2018-10-31 0 21 1.280 1.260 1.300 17,994,880 1.280 1.260 1.300 1.150 1.360 14,608,800 1.2318 -2.29%
2018-09-28 0 19 1.310 1.310 1.330 15,104,276 1.310 1.310 1.330 1.190 1.390 11,713,200 1.2895 1.55%
2018-08-31 0 23 1.290 1.270 1.290 18,660,962 1.290 1.270 1.290 1.230 1.440 13,961,300 1.3366 -9.79%
2018-07-31 0 21 1.430 1.420 1.430 24,204,924 1.430 1.420 1.430 1.220 1.460 18,153,600 1.3333 9.16%
2018-06-29 0 20 1.310 1.300 1.310 21,030,094 1.310 1.300 1.310 1.230 1.500 14,968,802 1.4049 -10.88%
2018-05-31 0 21 1.470 1.470 1.490 70,919,444 1.470 1.470 1.490 1.360 1.680 47,100,800 1.5057 0.68%
2018-04-30 0 19 1.460 1.420 1.460 94,210,552 1.460 1.420 1.460 1.190 1.720 62,786,000 1.5005 23.73%
2018-03-29 0 21 1.180 1.180 1.200 12,706,048 1.180 1.180 1.200 1.170 1.330 9,932,000 1.2793 -8.53%
2018-02-28 0 18 1.290 1.290 1.300 24,052,980 1.290 1.290 1.300 1.250 1.380 18,394,400 1.3076 -3.01%
2018-01-31 0 22 1.330 1.330 1.340 53,585,138 1.330 1.330 1.340 1.260 1.440 39,316,900 1.3629 3.91%
2017-12-29 0 19 1.280 1.280 1.290 12,607,224 1.280 1.280 1.290 1.170 1.320 10,186,960 1.2376 -0.78%
2017-11-30 0 22 1.290 1.290 1.300 58,916,476 1.290 1.290 1.300 1.280 1.570 40,297,200 1.4620 -6.52%
2017-10-31 0 20 1.380 1.380 1.400 41,947,207 1.380 1.380 1.400 1.270 1.490 29,727,894 1.4110 3.76%
2017-09-29 0 21 1.330 1.320 1.330 36,211,335 1.330 1.320 1.330 1.210 1.520 27,038,000 1.3393 -2.21%
2017-08-31 0 22 1.360 1.360 1.380 30,360,318 1.360 1.360 1.380 1.320 1.580 20,927,600 1.4507 -3.55%
2017-07-31 0 21 1.410 1.400 1.410 97,134,340 1.410 1.400 1.410 1.160 1.690 67,683,200 1.4351 25.89%
2017-06-30 0 22 1.120 1.110 1.120 33,737,512 1.120 1.110 1.120 1.080 1.420 27,181,200 1.2412 -1.75%
2017-05-31 0 20 1.140 1.140 1.170 29,080,818 1.140 1.140 1.170 1.140 1.380 23,224,730 1.2521 -16.18%
2017-04-28 0 17 1.360 1.360 1.370 87,756,002 1.360 1.360 1.370 1.220 2.190 54,548,796 1.6088 -35.55%
2017-03-31 0 23 2.110 2.100 2.110 83,667,057 2.110 2.100 2.110 2.090 2.480 36,198,311 2.3114 -5.80%
2017-02-28 0 20 2.240 2.240 2.250 150,289,464 2.240 2.240 2.250 2.230 2.910 63,287,551 2.3747 -21.68%
2017-01-27 0 19 2.860 2.850 2.860 55,247,804 2.860 2.850 2.860 2.660 2.880 19,937,800 2.7710 5.93%
2016-12-30 0 20 2.700 2.680 2.700 71,205,636 2.700 2.680 2.700 2.600 3.540 23,220,000 3.0666 -21.05%
2016-11-30 0 22 3.420 3.420 3.430 137,813,728 3.420 3.420 3.430 3.360 3.910 37,294,800 3.6953 -9.28%
2016-10-31 0 19 3.770 3.750 3.770 126,659,422 3.770 3.750 3.770 3.410 3.970 33,652,504 3.7637 10.88%
2016-09-30 0 21 3.400 3.390 3.450 109,368,500 3.400 3.390 3.450 3.230 3.690 31,552,400 3.4662 2.10%
2016-08-31 0 22 3.330 3.320 3.330 214,043,680 3.330 3.320 3.330 3.080 3.830 61,622,000 3.4735 7.42%
2016-07-29 0 20 3.100 3.100 3.110 74,408,420 3.100 3.100 3.110 3.000 3.400 23,205,600 3.2065 -2.82%
2016-06-30 0 21 3.190 3.180 3.190 107,282,681 3.190 3.180 3.190 2.610 3.390 35,323,500 3.0371 9.25%
2016-05-31 0 21 2.920 2.920 2.940 53,408,349 2.920 2.920 2.940 2.620 3.090 18,631,600 2.8665 -4.89%
2016-04-29 0 20 3.070 3.060 3.070 132,540,886 3.070 3.060 3.070 2.500 3.170 46,305,200 2.8623 20.87%
2016-03-31 0 21 2.540 2.540 2.570 59,959,694 2.540 2.540 2.570 2.240 2.840 23,087,400 2.5971 5.39%
2016-02-29 0 18 2.410 2.390 2.430 28,288,454 2.410 2.390 2.430 2.170 2.580 11,737,202 2.4102 3.43%
2016-01-29 0 20 2.330 2.300 2.340 30,477,680 2.330 2.300 2.340 2.060 3.140 11,824,400 2.5775 -25.80%
2015-12-31 0 22 3.140 3.140 3.160 57,620,522 3.140 3.140 3.160 2.900 3.590 17,810,800 3.2351 -9.51%
2015-11-30 0 21 3.470 3.400 3.480 205,036,003 3.470 3.400 3.480 2.810 3.690 60,602,000 3.3833 18.43%
2015-10-30 0 20 2.930 2.910 2.930 76,342,534 2.930 2.910 2.930 2.540 3.220 25,731,400 2.9669 13.57%
2015-09-30 0 20 2.580 2.580 2.590 54,004,655 2.580 2.580 2.590 2.450 3.010 19,876,953 2.7169 -14.85%
2015-08-31 0 21 3.030 2.920 3.030 95,557,100 3.030 2.920 3.030 2.450 3.600 31,152,400 3.0674 -1.62%
2015-07-31 0 22 3.080 3.080 3.110 222,023,600 3.080 3.080 3.110 2.240 4.440 66,850,624 3.3212 -31.56%
2015-06-30 0 22 4.500 4.460 4.500 313,574,183 4.500 4.460 4.500 4.130 5.700 62,241,400 5.0380 -18.92%
2015-05-29 0 19 5.550 5.600 5.610 487,604,530 5.550 5.600 5.610 4.700 5.850 89,657,400 5.4385 0.36%
2015-04-30 0 19 5.530 5.530 5.580 1,035,925,776 5.530 5.530 5.580 3.920 6.100 194,975,390 5.3131 41.43%
2015-03-31 0 22 3.910 3.890 3.920 235,260,774 3.910 3.890 3.920 3.210 4.040 65,094,400 3.6141 19.57%
2015-02-27 0 18 3.270 3.260 3.270 64,235,712 3.270 3.260 3.270 2.900 3.430 20,324,600 3.1605 5.83%
2015-01-30 0 21 3.090 3.090 3.120 240,616,867 3.090 3.090 3.120 2.930 3.890 69,909,278 3.4418 1.31%
2014-12-31 0 21 3.050 3.040 3.050 148,548,809 3.050 3.040 3.050 2.900 3.800 45,016,142 3.2999 -19.74%
2014-11-28 0 20 3.800 3.800 3.820 654,549,549 3.800 3.800 3.820 3.690 5.750 135,140,877 4.8435 -13.83%
2014-10-31 0 21 4.410 4.410 4.440 210,583,227 4.410 4.410 4.440 4.050 5.360 44,744,400 4.7064 -11.45%
2014-09-30 0 21 4.980 4.940 4.980 588,847,990 4.980 4.940 4.980 4.200 5.650 115,188,800 5.1120 17.45%
2014-08-29 0 21 4.240 4.220 4.240 358,309,803 4.240 4.220 4.240 4.020 5.020 77,571,800 4.6191 -9.98%
2014-07-31 0 22 4.710 4.710 4.720 786,878,065 4.710 4.710 4.720 3.460 5.150 174,919,078 4.4985 33.81%
2014-06-30 0 20 3.520 3.510 3.530 545,383,226 3.520 3.510 3.530 2.520 3.920 161,702,000 3.3728 39.13%
2014-05-30 0 20 2.530 2.530 2.540 114,191,714 2.530 2.530 2.540 2.090 2.720 46,270,800 2.4679 18.22%
2014-04-30 0 20 2.140 2.130 2.140 269,392,794 2.140 2.130 2.140 1.850 3.030 103,348,500 2.6066 5.42%
2014-03-31 1 21 - - - 55,557,954 2.030 - - 1.960 2.240 26,487,800 2.0975 -4.69%
2014-02-28 0 19 2.130 2.120 2.130 63,420,163 2.130 2.120 2.130 2.080 2.530 27,545,567 2.3024 -13.06%
2014-01-30 0 21 2.450 2.450 2.480 73,052,902 2.450 2.450 2.480 2.450 3.000 26,809,000 2.7249 -17.79%
2013-12-31 0 20 2.980 2.920 2.990 162,795,772 2.980 2.920 2.990 2.740 3.320 53,769,396 3.0277 -1.65%
2013-11-29 0 21 3.030 3.010 3.030 173,432,656 3.030 3.010 3.030 2.490 3.070 62,731,600 2.7647 15.65%
2013-10-31 0 21 2.620 2.620 2.630 119,284,352 2.620 2.620 2.630 2.300 2.710 47,801,200 2.4954 5.65%
2013-09-30 0 20 2.480 2.470 2.490 69,992,027 2.480 2.470 2.490 2.230 2.630 28,503,100 2.4556 8.77%
2013-08-30 0 21 2.280 2.280 2.290 56,416,941 2.280 2.280 2.290 2.230 2.530 23,474,400 2.4033 0.44%
2013-07-31 0 22 2.270 2.260 2.270 55,695,764 2.270 2.260 2.270 2.140 2.470 24,392,161 2.2833 -1.52%
2013-06-28 0 19 2.370 2.370 2.380 98,265,360 2.305 2.305 2.315 2.169 3.200 37,465,502 2.6228 -28.40%
2013-05-31 0 21 3.310 3.290 3.310 178,030,522 3.219 3.200 3.219 2.684 3.229 60,379,300 2.9485 18.64%
2013-04-30 0 20 2.790 2.790 2.800 87,517,686 2.714 2.714 2.723 2.675 3.229 30,062,410 2.9112 -16.47%
2013-03-28 0 20 3.340 3.340 3.350 239,167,286 3.248 3.248 3.258 3.229 3.920 66,762,717 3.5823 -10.93%
2013-02-28 0 17 3.750 3.750 3.760 169,500,371 3.647 3.647 3.657 3.365 4.017 45,552,576 3.7210 -0.53%
2013-01-31 0 22 3.770 3.770 3.780 637,050,370 3.667 3.667 3.676 3.054 4.095 179,888,728 3.5414 11.87%
2012-12-31 0 19 3.370 3.360 3.370 399,248,397 3.278 3.268 3.278 2.665 3.326 129,697,289 3.0783 17.83%
2012-11-30 0 22 2.860 2.860 2.870 228,300,084 2.782 2.782 2.791 2.480 2.859 85,122,285 2.6820 5.93%
2012-10-31 0 20 2.700 2.700 2.710 181,295,820 2.626 2.626 2.636 2.383 2.889 67,550,279 2.6839 5.88%
2012-09-28 0 20 2.550 2.550 2.560 154,354,222 2.480 2.480 2.490 2.315 2.762 60,657,247 2.5447 0.00%
2012-08-31 0 23 2.550 2.540 2.550 259,863,350 2.480 2.470 2.480 1.692 2.879 105,640,168 2.4599 43.26%
2012-07-31 0 21 1.780 1.780 1.790 43,122,128 1.731 1.731 1.741 1.683 2.548 19,876,700 2.1695 -27.94%
2012-06-29 0 21 2.470 2.460 2.500 45,647,150 2.402 2.393 2.431 2.278 2.577 18,768,355 2.4321 2.04%
2012-05-31 0 22 4.960 4.820 4.970 42,981,160 2.354 2.288 2.359 2.212 2.801 17,124,153 2.5100 -13.29%
2012-04-30 0 18 5.720 5.720 5.750 46,702,391 2.715 2.715 2.729 2.397 2.976 17,189,931 2.7168 13.94%
2012-03-30 0 22 5.020 5.020 5.050 24,981,208 2.383 2.383 2.397 2.184 2.549 10,544,488 2.3691 -6.52%
2012-02-29 0 21 5.370 5.260 5.380 31,843,081 2.549 2.497 2.554 2.136 2.587 13,215,084 2.4096 15.98%
2012-01-31 0 18 4.630 4.550 4.630 6,932,308 2.198 2.160 2.198 2.041 2.397 3,231,688 2.1451 -0.64%
2011-12-30 0 20 4.660 4.520 4.660 9,028,027 2.212 2.146 2.212 2.089 2.744 3,933,385 2.2952 -9.69%
2011-11-30 0 22 5.160 5.160 5.220 21,472,713 2.449 2.449 2.478 2.141 2.554 9,005,711 2.3843 9.32%
2011-10-31 0 20 4.720 4.710 4.770 25,459,159 2.240 2.236 2.264 1.614 2.335 12,648,247 2.0129 26.54%
2011-09-30 0 20 3.730 3.730 3.750 20,188,948 1.771 1.771 1.780 1.709 2.468 9,919,836 2.0352 -25.84%
2011-08-31 0 23 5.030 5.000 5.030 41,843,575 2.388 2.373 2.388 2.245 3.294 15,504,052 2.6989 -24.59%
2011-07-29 0 20 6.670 6.660 6.670 22,633,258 3.166 3.161 3.166 3.142 3.816 6,806,470 3.3253 -16.31%
2011-06-30 0 21 7.970 7.960 7.990 37,493,194 3.783 3.778 3.793 3.413 3.959 10,089,342 3.7161 -1.70%
2011-05-31 0 20 8.290 8.210 8.220 28,567,988 3.849 3.811 3.816 3.807 4.225 7,139,790 4.0012 -8.50%
2011-04-29 0 18 9.060 9.000 9.060 94,118,246 4.206 4.178 4.206 3.969 4.986 21,111,024 4.4583 -10.47%
2011-03-31 0 23 10.12 10.10 10.12 38,392,937 4.698 4.689 4.698 4.638 5.265 7,864,776 4.8816 -8.83%
2011-02-28 0 18 11.10 11.02 11.10 133,770,810 5.153 5.116 5.153 4.415 5.460 26,139,040 5.1177 8.61%
2011-01-31 0 21 10.22 10.22 10.24 57,891,378 4.745 4.745 4.754 4.280 5.097 11,991,806 4.8276 -3.58%
2010-12-31 0 22 10.60 10.60 10.62 80,458,282 4.921 4.921 4.930 4.229 4.958 17,391,264 4.6264 12.17%
2010-11-30 0 22 9.450 9.340 9.450 65,556,422 4.387 4.336 4.387 4.090 4.596 14,984,735 4.3749 -0.53%
2010-10-29 0 20 9.500 9.490 9.500 125,939,940 4.410 4.406 4.410 4.322 5.460 25,220,014 4.9937 -11.21%
2010-09-30 0 21 10.70 10.64 10.70 61,560,578 4.967 4.940 4.967 4.076 4.967 13,648,671 4.5104 19.42%
2010-08-31 0 22 8.960 8.920 8.960 76,363,506 4.160 4.141 4.160 3.347 4.410 18,927,926 4.0344 21.90%
2010-07-30 0 21 7.350 7.300 7.350 28,870,175 3.412 3.389 3.412 2.795 3.807 8,530,411 3.3844 4.26%
2010-06-30 0 21 7.050 7.050 7.170 24,084,039 3.273 3.273 3.329 3.180 3.658 7,091,002 3.3964 -4.99%
2010-05-31 0 20 7.420 7.420 7.440 38,047,211 3.445 3.445 3.454 3.180 4.410 10,390,480 3.6617 -21.06%
2010-04-30 0 19 9.400 9.400 9.420 49,827,207 4.364 4.364 4.373 3.951 5.107 10,567,975 4.7149 -3.09%
2010-03-31 0 23 9.700 9.680 9.700 49,067,626 4.503 4.494 4.503 4.225 4.643 11,304,785 4.3404 5.43%
2010-02-26 0 18 9.200 9.080 9.200 28,940,351 4.271 4.215 4.271 3.981 4.896 6,665,470 4.3418 3.60%
2010-01-29 0 20 9.010 9.000 9.010 67,725,929 4.123 4.118 4.123 4.026 5.857 13,291,780 5.0953 -23.64%
2009-12-31 0 22 1.180 1.170 1.180 135,983,233 5.399 5.353 5.399 5.079 5.948 25,260,656 5.3832 6.31%
2009-11-30 0 21 1.110 1.100 1.110 221,050,276 5.079 5.033 5.079 4.713 5.582 43,340,762 5.1003 1.83%
2009-10-30 0 20 1.090 1.090 1.100 171,203,782 4.987 4.987 5.033 3.386 5.033 41,283,236 4.1471 34.57%
2009-09-30 0 22 0.810 0.800 0.810 56,828,523 3.706 3.660 3.706 3.660 4.347 14,260,755 3.9850 -4.71%
2009-08-31 0 21 0.850 0.840 0.850 106,519,940 3.889 3.843 3.889 3.843 5.170 23,431,502 4.5460 -22.02%
2009-07-31 0 22 1.090 1.090 1.100 173,643,103 4.987 4.987 5.033 3.843 5.079 38,876,741 4.4665 -1.80%
2009-06-30 0 22 1.110 1.110 1.130 216,731,434 5.079 5.079 5.170 4.753 5.830 41,283,928 5.2498 -8.67%
2009-05-29 0 19 1.240 1.240 1.260 186,896,020 5.561 5.561 5.650 3.408 5.695 40,677,509 4.5946 61.04%
2009-04-30 0 20 0.770 0.760 0.770 122,938,521 3.453 3.408 3.453 3.005 3.632 36,753,975 3.3449 11.59%
2009-03-31 0 22 0.690 0.680 0.690 110,155,400 3.094 3.049 3.094 2.242 3.184 40,458,163 2.7227 27.78%
2009-02-27 0 20 0.540 0.530 0.540 192,964,217 2.422 2.377 2.422 2.153 2.960 76,400,378 2.5257 9.09%
2009-01-30 0 18 0.495 0.495 0.500 145,504,462 2.220 2.220 2.242 1.816 2.691 61,860,935 2.3521 20.73%
2008-12-31 0 21 0.410 0.410 0.425 39,813,385 1.839 1.839 1.906 1.726 2.197 20,862,836 1.9083 5.13%
2008-11-28 0 20 0.390 0.390 0.400 34,320,375 1.749 1.749 1.794 1.682 2.287 16,967,962 2.0227 -17.02%
2008-10-31 0 21 0.470 0.465 0.470 54,328,169 2.108 2.085 2.108 1.928 2.691 24,225,765 2.2426 -12.96%
2008-09-30 0 21 0.540 0.530 0.540 66,206,521 2.422 2.377 2.422 2.108 3.318 24,255,349 2.7296 -20.59%
2008-08-29 0 19 0.680 0.670 0.680 41,625,000 3.049 3.005 3.049 2.691 3.363 13,753,724 3.0265 -6.85%
2008-07-31 0 22 0.730 0.710 0.730 33,225,582 3.274 3.184 3.274 3.139 3.677 9,648,808 3.4435 -7.59%
2008-06-30 0 20 0.790 0.780 0.790 55,842,070 3.543 3.498 3.543 3.229 4.619 13,993,221 3.9907 -13.19%
2008-05-30 0 20 0.910 0.910 0.920 56,192,809 4.081 4.081 4.126 3.991 4.933 12,649,871 4.4422 -9.00%
2008-04-30 0 21 1.000 0.990 1.000 79,145,918 4.484 4.440 4.484 3.498 4.888 19,226,480 4.1165 10.68%
2008-03-31 0 19 0.920 0.920 0.950 59,614,811 4.052 4.052 4.184 2.290 5.681 13,146,055 4.5348 -28.68%
2008-02-29 0 19 1.290 1.290 1.320 24,953,553 5.681 5.681 5.813 4.624 5.989 4,551,685 5.4823 16.22%
2008-01-31 0 22 1.110 1.110 1.120 82,588,680 4.888 4.888 4.932 4.272 6.738 15,176,006 5.4421 -27.92%
2007-12-31 0 19 1.540 1.520 1.550 75,792,918 6.782 6.694 6.826 5.285 7.883 11,705,700 6.4749 -7.78%
2007-11-30 0 22 1.670 1.650 1.670 149,727,529 7.354 7.266 7.354 6.738 9.556 18,582,246 8.0576 -19.71%
2007-10-31 0 21 2.080 2.050 2.080 275,892,130 9.160 9.028 9.160 8.411 10.35 30,143,287 9.1527 -4.15%
2007-09-28 4 19 2.170 2.170 2.180 380,689,440 9.556 9.556 9.600 7.575 10.61 41,169,252 9.2469 26.16%
2007-08-31 0 23 1.720 1.710 1.720 279,286,440 7.575 7.531 7.575 6.121 9.777 35,145,315 7.9466 -19.63%
2007-07-31 0 21 2.140 2.130 2.140 377,211,956 9.424 9.380 9.424 7.222 11.80 41,137,143 9.1696 28.14%
2007-06-29 0 20 1.670 1.670 1.680 120,889,643 7.354 7.354 7.398 7.266 8.455 15,488,403 7.8052 -1.76%
2007-05-31 0 21 1.700 1.680 1.700 173,191,020 7.487 7.398 7.487 5.241 7.883 25,364,887 6.8280 21.43%
2007-04-30 0 18 1.400 1.390 1.410 267,265,339 6.165 6.121 6.209 3.336 11.01 53,619,283 4.9845 96.19%
2007-03-30 0 22 3.580 3.570 3.580 34,207,704 3.143 3.134 3.143 2.633 3.239 11,463,724 2.9840 6.55%
2007-02-28 0 18 3.360 3.300 3.380 33,875,308 2.949 2.897 2.967 2.660 3.336 11,132,563 3.0429 2.44%
2007-01-31 0 22 3.280 3.250 3.280 29,508,007 2.879 2.853 2.879 2.256 3.020 11,444,889 2.5783 14.69%
2006-12-29 0 19 2.860 2.780 2.860 15,840,875 2.511 2.440 2.511 2.221 2.546 6,651,126 2.3817 14.40%
2006-11-30 0 22 2.500 2.500 2.530 9,960,700 2.195 2.195 2.221 2.094 2.361 4,577,154 2.1762 2.25%
2006-10-31 0 20 2.460 2.460 2.500 4,586,078 2.146 2.146 2.181 1.789 2.347 2,239,453 2.0479 11.82%
2006-09-29 0 21 2.200 2.150 2.200 6,497,450 1.919 1.876 1.919 1.771 2.181 3,104,907 2.0926 -8.33%
2006-08-31 0 23 2.400 2.400 2.440 8,177,040 2.094 2.094 2.129 1.963 2.199 3,830,417 2.1348 -3.61%
2006-07-31 0 21 2.490 2.470 2.490 51,609,120 2.172 2.155 2.172 1.570 2.203 29,414,670 1.7545 31.05%
2006-06-30 0 22 1.900 1.870 1.900 17,572,060 1.658 1.632 1.658 1.483 1.898 10,409,864 1.6880 -6.17%
2006-05-30 0 20 2.025 2.025 2.100 21,718,060 1.767 1.767 1.832 1.658 2.268 10,537,659 2.0610 -12.90%
2006-04-28 0 17 2.325 2.300 2.325 17,590,240 2.029 2.007 2.029 1.559 2.268 8,901,337 1.9761 27.95%
2006-03-31 0 23 1.830 1.790 1.800 11,928,800 1.585 1.551 1.559 1.300 1.646 7,576,361 1.5745 3.98%
2006-02-28 0 20 1.760 1.750 1.800 23,753,097 1.525 1.516 1.559 1.300 1.698 15,226,672 1.5600 12.82%
2006-01-27 0 19 1.560 1.560 1.590 10,057,690 1.352 1.352 1.378 1.066 1.386 8,288,520 1.2134 15.56%
2005-12-30 0 20 1.350 1.350 1.400 7,606,480 1.170 1.170 1.213 1.126 1.334 6,248,997 1.2172 -2.88%
2005-11-30 0 22 1.390 1.310 1.400 1,354,720 1.204 1.135 1.213 1.040 1.230 1,138,070 1.1904 8.59%
2005-10-31 0 20 1.280 1.280 1.340 5,269,400 1.109 1.109 1.161 0.910 1.196 4,943,564 1.0659 -7.25%
2005-09-30 0 21 1.380 1.370 1.400 25,016,170 1.196 1.187 1.213 0.866 1.326 21,081,996 1.1866 33.88%
2005-08-31 0 23 1.050 1.000 1.050 6,015,800 0.893 0.851 0.893 0.825 0.919 7,073,181 0.8505 5.00%
2005-07-29 0 20 1.000 0.980 1.000 5,404,620 0.851 0.834 0.851 0.782 0.859 6,572,321 0.8223 1.01%
2005-06-30 0 22 0.990 0.980 0.990 6,654,480 0.842 0.834 0.842 0.800 0.859 8,051,387 0.8265 2.06%
2005-05-31 0 20 0.970 0.970 0.980 13,326,160 0.825 0.825 0.834 0.782 0.859 16,130,991 0.8261 2.11%
2005-04-29 2 20 0.950 0.960 0.970 2,232,040 0.808 0.817 0.825 0.774 0.868 2,724,102 0.8194 -9.04%
2005-03-31 0 21 1.060 1.060 1.080 6,529,120 0.888 0.888 0.905 0.696 0.905 8,142,766 0.8018 20.45%
2005-02-28 0 17 0.880 0.850 0.880 1,609,420 0.737 0.712 0.737 0.654 0.763 2,202,747 0.7306 1.15%
2005-01-31 0 21 0.870 0.850 0.880 14,401,510 0.729 0.712 0.737 0.637 0.821 21,969,002 0.6555 3.57%
2004-12-31 0 22 0.840 0.810 0.840 2,269,010 0.704 0.679 0.704 0.612 0.796 3,199,114 0.7093 -7.69%
2004-11-30 0 22 0.910 0.890 0.910 7,250,720 0.763 0.746 0.763 0.687 0.788 9,813,322 0.7389 5.81%
2004-10-29 0 19 0.860 0.820 0.860 5,741,880 0.721 0.687 0.721 0.603 0.737 8,701,209 0.6599 22.86%
2004-09-30 0 21 0.700 0.680 0.700 3,417,440 0.587 0.570 0.587 0.511 0.620 6,109,461 0.5594 -5.41%
2004-08-31 0 22 0.740 0.720 0.740 3,467,520 0.620 0.603 0.620 0.507 0.637 5,974,739 0.5804 18.61%
2004-07-30 0 21 0.640 0.590 0.650 2,287,960 0.523 0.482 0.531 0.490 0.588 4,479,905 0.5107 -8.57%
2004-06-30 0 21 0.700 0.680 0.700 5,642,007 0.572 0.556 0.572 0.466 0.580 10,477,605 0.5385 0.00%
2004-05-31 0 20 0.700 0.700 0.720 7,789,470 0.572 0.572 0.588 0.507 0.662 13,307,522 0.5853 1.45%
2004-04-30 0 12 0.690 0.670 0.700 38,790,600 0.564 0.547 0.572 0.564 0.784 60,953,639 0.6364

Webb-site Database - Powered By Linux Group

Back to top