Inspur Digital Enterprise Technology Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08141  2004-04-29  2008-08-28  2008-08-29
HK Main 00596  2008-08-29    
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
2026-05-13 0 8 2.480 2.470 2.480 260,263,066 2.480 2.470 2.480 2.200 2.750 107,020,799 2.4319 9.25%
2026-04-30 0 19 2.270 2.270 2.300 461,068,371 2.270 2.270 2.300 2.120 2.640 193,981,905 2.3769 4.13%
2026-03-31 0 22 2.180 2.170 2.180 576,311,783 2.180 2.170 2.180 2.170 3.970 188,950,323 3.0501 -41.40%
2026-02-27 0 17 3.720 3.710 3.720 408,085,836 3.720 3.710 3.720 3.600 4.960 96,527,506 4.2277 -25.60%
2026-01-30 0 21 5.000 4.980 5.000 899,109,620 5.000 4.980 5.000 4.900 7.200 156,297,545 5.7526 -25.15%
2025-12-31 0 21 6.680 6.620 6.680 354,825,282 6.680 6.620 6.680 6.220 7.240 52,798,073 6.7204 -7.22%
2025-11-28 0 20 7.200 7.200 7.230 733,404,991 7.200 7.200 7.230 6.700 8.520 95,147,481 7.7081 -8.51%
2025-10-31 0 20 7.870 7.870 7.900 754,748,590 7.870 7.870 7.900 7.540 9.620 90,600,791 8.3305 -15.65%
2025-09-30 0 22 9.330 9.320 9.330 1,164,776,159 9.330 9.320 9.330 9.030 11.13 118,711,501 9.8118 -4.89%
2025-08-29 0 21 9.810 9.810 9.820 988,727,246 9.810 9.810 9.820 9.230 11.12 97,385,950 10.153 -6.39%
2025-07-31 0 22 10.48 10.46 10.48 1,042,500,270 10.48 10.46 10.48 7.210 10.88 122,067,958 8.5403 38.99%
2025-06-30 0 21 7.540 7.500 7.540 652,383,291 7.540 7.500 7.540 7.450 8.813 80,363,617 8.1179 -13.67%
2025-05-30 0 20 8.820 8.760 8.820 778,926,724 8.734 8.674 8.734 7.526 9.001 94,945,292 8.2040 12.93%
2025-04-30 0 19 7.810 7.800 7.820 1,277,735,657 7.734 7.724 7.744 4.773 8.160 204,231,508 6.2563 23.58%
2025-03-31 0 21 6.320 6.270 6.320 1,056,167,653 6.258 6.209 6.258 4.902 6.644 179,213,206 5.8934 25.90%
2025-02-28 0 20 5.020 5.020 5.060 1,138,272,752 4.971 4.971 5.011 4.159 5.961 216,133,088 5.2665 13.83%
2025-01-28 0 19 4.410 4.410 4.420 332,111,904 4.367 4.367 4.377 3.456 4.545 82,019,164 4.0492 18.55%
2024-12-31 0 20 3.720 3.690 3.740 184,694,648 3.684 3.654 3.703 3.080 3.892 52,345,915 3.5283 19.23%
2024-11-29 0 21 3.120 3.080 3.120 124,996,949 3.090 3.050 3.090 2.971 3.436 39,739,173 3.1454 -4.59%
2024-10-31 0 21 3.270 3.250 3.270 363,471,122 3.238 3.218 3.238 3.159 4.585 96,961,420 3.7486 -12.33%
2024-09-30 0 19 3.730 3.700 3.730 177,089,913 3.694 3.664 3.694 2.555 3.822 56,378,735 3.1411 31.34%
2024-08-30 0 22 2.840 2.840 2.860 147,975,521 2.812 2.812 2.832 2.555 3.515 48,503,391 3.0508 -9.84%
2024-07-31 0 22 3.150 3.130 3.150 137,971,133 3.119 3.099 3.119 2.664 3.555 44,109,714 3.1279 0.00%
2024-06-28 0 19 3.150 3.130 3.150 189,044,486 3.119 3.099 3.119 2.991 3.885 56,340,123 3.3554 -17.42%
2024-05-31 0 21 3.850 3.800 3.850 226,256,301 3.777 3.728 3.777 3.689 4.395 56,606,755 3.9970 -1.53%
2024-04-30 0 20 3.910 3.880 3.910 364,277,448 3.836 3.807 3.836 3.071 3.964 104,482,621 3.4865 25.32%
2024-03-28 0 20 3.120 3.100 3.120 328,815,772 3.061 3.041 3.061 2.237 3.159 119,865,235 2.7432 36.24%
2024-02-29 0 19 2.290 2.280 2.300 93,742,760 2.247 2.237 2.257 1.825 2.404 44,428,073 2.1100 16.84%
2024-01-31 0 22 1.960 1.960 1.990 155,498,882 1.923 1.923 1.952 1.697 2.355 81,733,976 1.9025 -14.41%
2023-12-29 0 19 2.290 2.290 2.350 132,424,251 2.247 2.247 2.306 1.923 2.521 60,232,210 2.1986 -0.43%
2023-11-30 0 22 2.300 2.300 2.340 278,159,105 2.257 2.257 2.296 1.972 3.061 111,016,885 2.5056 12.75%
2023-10-31 0 20 2.040 2.040 2.060 212,161,033 2.001 2.001 2.021 1.570 2.070 118,702,361 1.7873 9.09%
2023-09-29 0 19 1.870 1.830 1.870 116,182,451 1.835 1.795 1.835 1.717 2.443 59,272,998 1.9601 -22.08%
2023-08-31 0 23 2.400 2.400 2.420 49,807,156 2.355 2.355 2.374 2.276 2.776 19,945,135 2.4972 -14.89%
2023-07-31 0 20 2.820 2.770 2.820 91,192,044 2.767 2.718 2.767 2.168 3.002 34,349,501 2.6548 1.08%
2023-06-30 0 21 2.810 2.810 2.860 121,672,000 2.737 2.737 2.786 2.728 3.254 41,218,816 2.9519 -6.33%
2023-05-31 0 21 3.000 2.940 3.000 120,279,008 2.922 2.864 2.922 2.552 3.799 38,797,068 3.1002 -21.67%
2023-04-28 0 17 3.830 3.780 3.830 166,544,474 3.731 3.682 3.731 3.468 4.754 40,118,205 4.1513 -16.56%
2023-03-31 0 23 4.590 4.560 4.590 523,581,183 4.471 4.442 4.471 3.887 6.225 106,805,947 4.9022 -23.88%
2023-02-28 0 20 6.030 6.000 6.030 647,942,344 5.874 5.845 5.874 4.608 6.069 118,009,540 5.4906 25.62%
2023-01-31 0 18 4.800 4.780 4.800 356,424,043 4.676 4.656 4.676 3.370 5.036 83,516,741 4.2677 34.83%
2022-12-30 0 20 3.560 3.550 3.560 545,126,389 3.468 3.458 3.468 3.078 4.676 142,094,715 3.8364 14.84%
2022-11-30 0 22 3.100 3.100 3.150 368,969,044 3.020 3.020 3.068 1.637 3.507 136,126,510 2.7105 85.63%
2022-10-31 0 20 1.670 1.670 1.700 65,351,438 1.627 1.627 1.656 1.364 1.987 40,106,414 1.6295 -7.22%
2022-09-30 0 21 1.800 1.780 1.800 71,266,840 1.753 1.734 1.753 1.705 2.523 36,069,903 1.9758 -29.69%
2022-08-31 0 23 2.560 2.480 2.560 83,120,560 2.494 2.416 2.494 2.299 2.825 32,599,037 2.5498 -8.24%
2022-07-29 0 20 2.790 2.750 2.790 42,450,508 2.718 2.679 2.718 2.367 2.796 16,328,238 2.5998 -1.41%
2022-06-30 0 21 2.830 2.830 2.840 67,061,560 2.757 2.757 2.766 2.503 3.059 24,214,961 2.7694 4.04%
2022-05-31 0 20 2.720 2.700 2.720 55,190,390 2.650 2.630 2.650 2.182 2.766 22,310,656 2.4737 -2.16%
2022-04-29 0 18 2.780 2.780 2.790 97,458,167 2.708 2.708 2.718 2.387 3.536 32,675,332 2.9826 -15.76%
2022-03-31 0 23 3.300 3.300 3.320 230,680,984 3.215 3.215 3.234 1.948 3.624 83,002,171 2.7792 -11.29%
2022-02-28 0 17 3.720 3.720 3.770 100,242,712 3.624 3.624 3.672 3.546 4.218 25,515,061 3.9288 -9.49%
2022-01-31 0 21 4.110 4.110 4.120 360,095,572 4.004 4.004 4.013 3.692 4.987 83,653,899 4.3046 -8.67%
2021-12-31 0 22 4.500 4.450 4.500 378,019,371 4.383 4.335 4.383 3.643 4.676 91,913,012 4.1128 12.50%
2021-11-30 0 22 4.000 3.990 4.000 431,867,372 3.896 3.887 3.896 3.146 4.082 117,549,530 3.6739 19.40%
2021-10-29 0 18 3.350 3.340 3.350 457,269,062 3.263 3.254 3.263 3.088 5.017 120,615,410 3.7911 -29.47%
2021-09-30 0 21 4.750 4.680 4.750 831,186,328 4.627 4.559 4.627 3.312 5.163 189,868,004 4.3777 20.87%
2021-08-31 0 22 3.930 3.920 3.930 625,607,003 3.828 3.819 3.828 2.533 4.257 187,030,056 3.3450 51.15%
2021-07-30 0 21 2.600 2.600 2.630 836,581,292 2.533 2.533 2.562 1.802 3.565 299,454,167 2.7937 30.65%
2021-06-30 0 21 1.990 1.970 1.990 134,311,450 1.938 1.919 1.938 1.880 2.464 64,287,498 2.0892 -2.93%
2021-05-31 0 20 2.050 2.030 2.050 79,996,420 1.997 1.977 1.997 1.870 2.474 38,634,299 2.0706 -19.29%
2021-04-30 0 19 2.540 2.520 2.550 158,341,131 2.474 2.455 2.484 2.055 2.747 64,628,749 2.4500 17.05%
2021-03-31 0 23 2.170 2.120 2.150 231,130,974 2.114 2.065 2.094 1.987 3.156 94,372,972 2.4491 -26.69%
2021-02-26 0 18 2.960 2.930 2.970 1,924,466,585 2.883 2.854 2.893 1.909 6.429 490,626,029 3.9225 51.79%
2021-01-29 0 20 1.950 1.940 1.950 125,713,101 1.900 1.890 1.900 1.559 2.201 66,907,785 1.8789 20.37%
2020-12-31 0 22 1.620 1.620 1.650 50,929,861 1.578 1.578 1.607 1.559 1.890 30,084,281 1.6929 -13.83%
2020-11-30 0 21 1.880 1.860 1.880 48,009,260 1.831 1.812 1.831 1.753 1.987 26,239,889 1.8296 2.73%
2020-10-30 0 18 1.830 1.830 1.840 50,725,915 1.783 1.783 1.792 1.763 1.948 27,520,299 1.8432 -4.69%
2020-09-30 0 22 1.920 1.860 1.920 38,031,906 1.870 1.812 1.870 1.792 2.163 19,367,988 1.9636 -9.00%
2020-08-31 0 21 2.110 2.110 2.120 76,918,160 2.055 2.055 2.065 2.055 2.416 34,446,880 2.2329 -12.08%
2020-07-31 0 22 2.400 2.360 2.400 243,962,248 2.338 2.299 2.338 2.192 3.185 89,185,294 2.7355 -8.05%
2020-06-30 0 21 2.610 2.600 2.610 204,366,430 2.542 2.533 2.542 2.172 2.757 82,302,431 2.4831 13.97%
2020-05-29 0 20 2.290 2.290 2.300 62,830,863 2.231 2.231 2.240 2.085 2.474 27,392,325 2.2937 -3.78%
2020-04-29 0 19 2.380 2.370 2.380 41,892,511 2.318 2.309 2.318 2.211 2.533 17,646,443 2.3740 0.00%
2020-03-31 0 22 2.380 2.370 2.380 137,199,204 2.318 2.309 2.318 2.124 3.283 51,968,324 2.6401 -25.62%
2020-02-28 0 20 3.200 3.180 3.200 281,313,333 3.117 3.098 3.117 2.689 3.633 87,943,999 3.1988 14.70%
2020-01-31 0 20 2.790 2.790 2.800 93,409,620 2.718 2.718 2.728 2.718 3.458 30,016,101 3.1120 -12.81%
2019-12-31 0 20 3.200 3.130 3.200 23,776,737 3.117 3.049 3.117 3.020 3.215 7,646,293 3.1096 -0.31%
2019-11-29 0 21 3.210 3.200 3.210 52,452,290 3.127 3.117 3.127 2.698 3.215 17,738,270 2.9570 3.88%
2019-10-31 0 21 3.090 3.060 3.090 44,553,632 3.010 2.981 3.010 2.971 3.429 13,998,440 3.1828 -9.91%
2019-09-30 0 21 3.430 3.390 3.430 51,644,900 3.341 3.302 3.341 3.254 3.546 15,285,355 3.3787 -0.58%
2019-08-30 0 22 3.450 3.420 3.450 204,015,181 3.361 3.331 3.361 3.254 4.023 56,308,248 3.6232 -8.24%
2019-07-31 0 22 3.760 3.750 3.780 162,416,878 3.663 3.653 3.682 3.341 3.838 44,455,140 3.6535 -1.31%
2019-06-28 0 19 3.810 3.800 3.810 103,246,802 3.711 3.702 3.711 2.971 3.780 30,257,034 3.4123 14.12%
2019-05-31 0 21 3.380 3.380 3.400 139,072,580 3.252 3.252 3.271 3.060 4.157 39,412,678 3.5286 -20.09%
2019-04-30 0 19 4.230 4.210 4.230 181,657,659 4.070 4.051 4.070 3.801 4.214 44,883,741 4.0473 -1.86%
2019-03-29 0 21 4.310 4.290 4.300 425,259,443 4.147 4.128 4.137 3.868 4.994 95,851,763 4.4366 -5.27%
2019-02-28 0 17 4.550 4.540 4.550 189,786,567 4.378 4.368 4.378 3.695 4.378 46,674,825 4.0661 18.80%
2019-01-31 0 22 3.830 3.820 3.840 144,904,330 3.685 3.675 3.695 3.194 3.743 40,659,715 3.5638 12.98%
2018-12-31 0 19 3.390 3.360 3.390 66,000,877 3.262 3.233 3.262 3.175 3.512 19,667,913 3.3558 -4.24%
2018-11-30 0 22 3.540 3.430 3.440 166,631,958 3.406 3.300 3.310 3.012 3.608 49,101,432 3.3936 13.46%
2018-10-31 0 21 3.120 3.130 3.140 115,660,540 3.002 3.012 3.021 2.858 3.675 37,377,504 3.0944 -17.46%
2018-09-28 0 19 3.780 3.760 3.780 172,359,364 3.637 3.618 3.637 2.886 3.704 52,883,284 3.2592 15.60%
2018-08-31 0 23 3.270 3.270 3.280 217,699,827 3.146 3.146 3.156 2.502 3.396 72,118,147 3.0187 15.96%
2018-07-31 0 21 2.820 2.780 2.820 33,409,520 2.713 2.675 2.713 2.569 2.829 12,350,385 2.7051 -4.41%
2018-06-29 0 20 2.950 2.920 2.950 53,568,440 2.838 2.809 2.838 2.636 3.020 19,027,096 2.8154 -5.11%
2018-05-31 0 21 3.140 3.100 3.140 106,319,190 2.991 2.953 2.991 2.544 3.039 37,796,417 2.8129 17.16%
2018-04-30 0 19 2.680 2.660 2.700 42,833,224 2.553 2.534 2.572 2.353 2.639 17,395,317 2.4623 3.88%
2018-03-29 0 21 2.580 2.570 2.590 67,264,700 2.458 2.448 2.467 2.229 2.582 27,990,931 2.4031 9.79%
2018-02-28 0 18 2.350 2.350 2.370 38,556,370 2.239 2.239 2.258 1.962 2.334 17,966,052 2.1461 -3.29%
2018-01-31 0 22 2.430 2.430 2.470 131,028,484 2.315 2.315 2.353 2.010 2.505 55,571,621 2.3578 13.55%
2017-12-29 0 19 2.140 2.120 2.140 16,282,586 2.039 2.020 2.039 1.877 2.124 8,122,989 2.0045 7.00%
2017-11-30 0 22 2.000 2.000 2.030 45,603,788 1.905 1.905 1.934 1.839 2.315 22,051,583 2.0681 -16.32%
2017-10-31 0 20 2.390 2.390 2.400 83,907,130 2.277 2.277 2.286 1.991 2.391 37,961,224 2.2103 13.81%
2017-09-29 0 21 2.100 2.090 2.100 170,757,858 2.001 1.991 2.001 1.953 2.001 85,753,127 1.9913 0.00%
2017-08-31 4 22 2.100 2.090 2.100 224,276,824 2.001 1.991 2.001 1.896 2.001 114,464,590 1.9594 20.00%
2017-07-31 1 21 - - - 38,018,088 1.667 - - 1.534 1.696 23,742,959 1.6012 6.06%
2017-06-30 0 22 1.650 1.620 1.650 19,060,770 1.572 1.543 1.572 1.449 1.581 12,504,608 1.5243 6.39%
2017-05-31 0 20 1.580 1.560 1.580 19,716,840 1.477 1.459 1.477 1.449 1.580 13,133,398 1.5013 -1.86%
2017-04-28 0 17 1.610 1.600 1.610 21,214,840 1.506 1.496 1.506 1.477 1.571 14,028,492 1.5123 -4.73%
2017-03-31 0 23 1.690 1.670 1.700 17,993,970 1.580 1.562 1.590 1.543 1.749 11,090,829 1.6224 -3.98%
2017-02-28 0 20 1.760 1.740 1.760 14,419,420 1.646 1.627 1.646 1.590 1.767 8,485,751 1.6993 -4.86%
2017-01-27 0 19 1.850 1.840 1.850 25,525,050 1.730 1.721 1.730 1.552 1.795 15,219,813 1.6771 8.82%
2016-12-30 0 20 1.700 1.670 1.700 12,896,510 1.590 1.562 1.590 1.506 1.646 8,136,055 1.5851 -2.86%
2016-11-30 0 22 1.750 1.730 1.750 34,268,960 1.636 1.618 1.636 1.421 1.664 21,904,681 1.5645 13.64%
2016-10-31 0 19 1.540 1.510 1.540 15,165,170 1.440 1.412 1.440 1.393 1.468 10,608,526 1.4295 0.65%
2016-09-30 0 21 1.530 1.510 1.540 28,457,930 1.431 1.412 1.440 1.365 1.524 19,865,321 1.4325 0.00%
2016-08-31 0 22 1.530 1.520 1.530 26,714,990 1.431 1.421 1.431 1.393 1.552 18,250,515 1.4638 0.66%
2016-07-29 0 20 1.520 1.520 1.530 28,662,100 1.421 1.421 1.431 1.225 1.468 20,688,765 1.3854 9.35%
2016-06-30 0 21 1.390 1.360 1.390 10,092,700 1.300 1.272 1.300 1.150 1.300 8,347,798 1.2090 10.30%
2016-05-31 0 21 1.290 1.280 1.300 9,054,390 1.178 1.169 1.188 1.114 1.242 7,645,045 1.1843 1.57%
2016-04-29 0 20 1.270 1.260 1.280 19,883,270 1.160 1.151 1.169 1.133 1.288 16,625,373 1.1960 -3.05%
2016-03-31 0 21 1.310 1.270 1.310 8,196,830 1.197 1.160 1.197 1.151 1.261 6,769,436 1.2109 3.15%
2016-02-29 0 18 1.270 1.260 1.270 5,431,791 1.160 1.151 1.160 1.142 1.224 4,634,832 1.1720 -1.55%
2016-01-29 0 20 1.290 1.290 1.300 34,551,400 1.178 1.178 1.188 1.142 1.306 28,312,531 1.2204 -9.15%
2015-12-31 0 22 1.420 1.390 1.420 19,372,470 1.297 1.270 1.297 1.224 1.407 14,959,753 1.2950 -7.19%
2015-11-30 0 21 1.530 1.520 1.530 29,898,728 1.398 1.389 1.398 1.352 1.498 20,959,034 1.4265 1.32%
2015-10-30 0 20 1.510 1.480 1.510 21,405,246 1.379 1.352 1.379 1.325 1.489 15,381,201 1.3916 3.42%
2015-09-30 0 20 1.460 1.450 1.460 31,181,040 1.334 1.325 1.334 1.151 1.489 23,209,182 1.3435 0.69%
2015-08-31 0 21 1.450 1.440 1.450 33,806,610 1.325 1.315 1.325 1.133 1.516 25,700,650 1.3154 -10.49%
2015-07-31 0 22 1.620 1.590 1.620 144,575,480 1.480 1.452 1.480 1.133 2.055 97,399,311 1.4844 -27.03%
2015-06-30 0 22 2.220 2.200 2.220 125,207,318 2.028 2.010 2.028 1.854 2.648 55,235,108 2.2668 -21.52%
2015-05-29 0 19 2.860 2.840 2.860 306,912,414 2.584 2.566 2.584 1.798 2.611 136,559,772 2.2475 30.59%
2015-04-30 0 19 2.190 2.160 2.190 282,600,366 1.979 1.952 1.979 1.572 2.123 147,232,707 1.9194 25.14%
2015-03-31 0 22 1.750 1.740 1.760 61,663,277 1.581 1.572 1.590 1.437 1.635 40,031,177 1.5404 6.06%
2015-02-27 0 18 1.650 1.650 1.660 17,844,310 1.491 1.491 1.500 1.455 1.545 11,918,372 1.4972 0.00%
2015-01-30 0 21 1.650 1.620 1.650 31,325,541 1.491 1.464 1.491 1.337 1.545 21,361,121 1.4665 6.45%
2014-12-31 0 21 1.550 1.540 1.570 37,471,810 1.401 1.392 1.419 1.355 1.581 25,833,670 1.4505 -9.88%
2014-11-28 0 20 1.720 1.720 1.730 58,184,390 1.554 1.554 1.563 1.527 1.816 35,258,317 1.6502 -13.13%
2014-10-31 0 21 1.980 1.960 1.970 96,961,386 1.789 1.771 1.780 1.645 1.961 54,050,402 1.7939 6.45%
2014-09-30 0 21 1.860 1.860 1.870 193,109,997 1.681 1.681 1.690 1.590 2.015 106,873,092 1.8069 2.76%
2014-08-29 0 21 1.810 1.780 1.800 154,086,190 1.635 1.608 1.626 1.410 1.726 95,062,661 1.6209 10.37%
2014-07-31 0 22 1.640 1.630 1.640 150,625,779 1.482 1.473 1.482 1.292 1.635 103,891,320 1.4498 -0.61%
2014-06-30 0 20 1.650 1.630 1.650 244,842,789 1.491 1.473 1.491 1.446 1.742 151,534,533 1.6158 -12.16%
2014-05-30 0 20 1.910 1.910 1.920 244,862,691 1.697 1.697 1.706 1.209 1.822 154,825,591 1.5815 40.44%
2014-04-30 0 20 1.360 1.350 1.390 18,582,291 1.209 1.200 1.235 1.209 1.368 14,372,736 1.2929 -8.11%
2014-03-31 0 21 1.480 1.430 1.490 64,580,243 1.315 1.271 1.324 1.262 1.528 45,689,778 1.4135 -5.73%
2014-02-28 0 19 1.570 1.560 1.580 61,689,020 1.395 1.386 1.404 1.280 1.457 45,341,519 1.3605 -1.26%
2014-01-30 0 21 1.590 1.570 1.590 54,657,541 1.413 1.395 1.413 1.342 1.537 38,466,161 1.4209 3.25%
2013-12-31 0 20 1.540 1.530 1.550 43,199,381 1.368 1.360 1.377 1.333 1.564 30,129,199 1.4338 -11.49%
2013-11-29 0 21 1.740 1.730 1.740 65,107,600 1.546 1.537 1.546 1.400 1.555 44,498,631 1.4631 8.75%
2013-10-31 0 21 0.320 0.320 0.325 236,481,795 1.422 1.422 1.444 1.400 1.755 153,706,072 1.5385 0.00%
2013-09-30 0 20 0.320 0.310 0.320 41,515,150 1.422 1.377 1.422 1.377 1.444 29,539,339 1.4054 0.00%
2013-08-30 0 21 0.320 0.320 0.325 128,544,740 1.422 1.422 1.444 1.333 1.533 89,540,356 1.4356 1.59%
2013-07-31 0 22 0.315 0.310 0.315 77,306,760 1.400 1.377 1.400 1.311 1.488 55,177,312 1.4011 0.00%
2013-06-28 0 19 0.315 0.310 0.315 123,123,259 1.400 1.377 1.400 1.266 1.644 82,993,563 1.4835 -11.27%
2013-05-31 0 21 0.355 0.350 0.355 114,990,941 1.577 1.555 1.577 1.245 1.617 78,613,236 1.4627 20.34%
2013-04-30 0 20 0.300 0.290 0.300 19,910,690 1.311 1.267 1.311 1.180 1.354 15,928,562 1.2500 0.00%
2013-03-28 0 20 0.300 0.295 0.300 32,864,983 1.311 1.289 1.311 1.158 1.376 25,885,302 1.2696 3.45%
2013-02-28 0 17 0.290 0.285 0.290 45,865,885 1.267 1.245 1.267 1.158 1.398 35,986,208 1.2745 -3.33%
2013-01-31 0 22 0.300 0.295 0.300 115,796,547 1.311 1.289 1.311 1.245 1.573 83,272,506 1.3906 3.45%
2012-12-31 0 19 0.290 0.280 0.290 34,573,445 1.267 1.223 1.267 1.066 1.267 29,932,659 1.1550 18.37%
2012-11-30 0 22 0.245 0.244 0.245 10,573,170 1.070 1.066 1.070 1.014 1.114 9,981,673 1.0593 -2.00%
2012-10-31 0 20 0.250 0.250 0.255 24,551,375 1.092 1.092 1.114 0.931 1.158 23,322,690 1.0527 15.74%
2012-09-28 0 20 0.216 0.215 0.219 9,718,909 0.944 0.939 0.957 0.896 0.961 10,512,686 0.9245 -2.70%
2012-08-31 0 23 0.222 0.220 0.222 16,776,560 0.970 0.961 0.970 0.900 0.992 18,059,481 0.9290 1.37%
2012-07-31 0 21 0.219 0.219 0.220 11,197,025 0.957 0.957 0.961 0.939 0.996 11,656,424 0.9606 -2.23%
2012-06-29 0 21 0.224 0.224 0.225 12,738,607 0.979 0.979 0.983 0.944 1.027 12,932,372 0.9850 -4.68%
2012-05-31 0 22 0.235 0.235 0.237 14,181,129 1.027 1.027 1.035 0.942 1.037 14,538,456 0.9754 -0.61%
2012-04-30 0 18 0.249 0.250 0.255 9,130,315 1.033 1.037 1.058 0.954 1.058 9,248,151 0.9873 0.40%
2012-03-30 0 22 0.248 0.245 0.248 36,130,730 1.029 1.016 1.029 0.954 1.120 34,940,889 1.0341 -6.42%
2012-02-29 0 21 0.265 0.265 0.270 78,132,431 1.099 1.099 1.120 0.975 1.120 74,473,227 1.0491 7.72%
2012-01-31 0 18 0.246 0.245 0.246 48,374,755 1.021 1.016 1.021 0.826 1.033 51,448,627 0.9403 20.00%
2011-12-30 0 20 0.205 0.205 0.208 23,623,543 0.850 0.850 0.863 0.809 0.950 27,057,495 0.8731 -4.21%
2011-11-30 0 22 0.214 0.213 0.215 146,117,587 0.888 0.884 0.892 0.830 1.224 139,650,509 1.0463 -22.18%
2011-10-31 0 20 0.275 0.270 0.275 229,299,397 1.141 1.120 1.141 0.747 1.203 229,420,657 0.9995 40.31%
2011-09-30 0 20 0.196 0.196 0.197 54,424,696 0.813 0.813 0.817 0.768 1.120 57,050,715 0.9540 -26.04%
2011-08-31 0 23 0.265 0.255 0.265 121,003,810 1.099 1.058 1.099 1.016 1.431 105,464,913 1.1473 -20.90%
2011-07-29 0 20 0.335 0.335 0.340 75,201,515 1.390 1.390 1.411 1.369 1.805 47,562,369 1.5811 -19.28%
2011-06-30 0 21 0.415 0.415 0.420 55,542,693 1.722 1.722 1.742 1.556 1.888 33,381,722 1.6639 -7.78%
2011-05-31 0 20 0.450 0.440 0.445 103,126,165 1.867 1.825 1.846 1.784 2.358 49,764,307 2.0723 -19.44%
2011-04-29 0 18 0.570 0.560 0.570 276,622,155 2.317 2.277 2.317 1.952 2.683 114,601,584 2.4138 17.53%
2011-03-31 0 23 0.485 0.480 0.485 106,362,689 1.972 1.952 1.972 1.830 2.074 53,972,082 1.9707 -4.90%
2011-02-28 0 18 0.510 0.500 0.510 79,814,478 2.074 2.033 2.074 1.911 2.765 34,301,689 2.3268 -23.88%
2011-01-31 0 21 0.670 0.660 0.670 132,746,700 2.724 2.683 2.724 2.643 2.927 47,382,431 2.8016 -1.47%
2010-12-31 0 22 0.680 0.670 0.680 114,194,266 2.765 2.724 2.765 2.561 2.887 41,803,832 2.7317 -4.23%
2010-11-30 0 22 0.710 0.700 0.710 271,138,235 2.887 2.846 2.887 2.724 3.171 92,748,279 2.9234 2.90%
2010-10-29 0 20 0.690 0.680 0.690 352,753,065 2.805 2.765 2.805 2.561 3.131 126,511,574 2.7883 6.15%
2010-09-30 0 21 0.650 0.640 0.650 183,293,555 2.643 2.602 2.643 2.561 2.765 69,354,795 2.6428 1.56%
2010-08-31 0 22 0.640 0.640 0.650 179,198,305 2.602 2.602 2.643 2.561 3.253 59,742,077 2.9995 -16.88%
2010-07-30 0 21 0.770 0.760 0.770 175,398,930 3.131 3.090 3.131 2.724 3.171 60,108,763 2.9180 10.00%
2010-06-30 0 21 0.700 0.690 0.700 423,760,891 2.846 2.805 2.846 2.439 3.253 148,395,549 2.8556 12.90%
2010-05-31 0 20 0.620 0.620 0.630 356,704,587 2.521 2.521 2.561 2.358 3.243 130,226,143 2.7391 -22.26%
2010-04-30 0 19 0.810 0.800 0.810 855,370,841 3.243 3.203 3.243 3.243 4.243 231,943,511 3.6878 -20.59%
2010-03-31 0 23 1.020 1.010 1.020 860,237,045 4.083 4.043 4.083 3.963 4.564 200,588,029 4.2886 -5.56%
2010-02-26 0 18 1.080 1.080 1.090 339,501,126 4.323 4.323 4.363 4.043 4.804 77,710,317 4.3688 -2.70%
2010-01-29 0 20 1.110 1.100 1.110 917,499,277 4.444 4.404 4.444 4.283 5.604 185,687,165 4.9411 0.00%
2009-12-31 0 22 1.110 1.110 1.120 328,005,244 4.444 4.444 4.484 3.923 4.844 72,470,473 4.5261 -2.63%
2009-11-30 0 21 1.140 1.130 1.140 766,970,276 4.564 4.524 4.564 4.203 4.924 168,526,196 4.5510 1.79%
2009-10-30 0 20 1.120 1.110 1.130 757,720,414 4.484 4.444 4.524 3.883 4.924 166,558,243 4.5493 9.80%
2009-09-30 0 22 1.020 1.010 1.020 1,490,703,888 4.083 4.043 4.083 3.363 4.724 387,190,076 3.8501 -13.56%
2009-08-31 0 21 1.180 1.150 1.170 472,400,717 4.724 4.604 4.684 4.484 5.524 95,974,320 4.9222 -11.28%
2009-07-31 0 22 1.330 1.330 1.340 1,080,806,902 5.324 5.324 5.364 4.644 6.005 197,475,919 5.4731 0.00%
2009-06-30 2 22 1.330 1.330 1.340 936,862,282 5.324 5.324 5.364 4.203 6.245 181,864,527 5.1514 -10.14%
2009-05-29 1 19 1.480 1.470 1.480 1,651,112,333 5.925 5.885 5.925 5.084 6.685 292,598,926 5.6429 9.63%
2009-04-30 2 20 1.350 1.340 1.350 925,462,325 5.404 5.364 5.404 3.543 5.484 210,821,927 4.3898 50.84%
2009-03-31 0 22 0.910 0.900 0.910 370,327,318 3.583 3.543 3.583 3.386 3.858 105,542,301 3.5088 -1.09%
2009-02-27 0 20 0.920 0.910 0.920 275,576,300 3.622 3.583 3.622 3.228 3.937 76,330,418 3.6103 8.24%
2009-01-30 0 18 0.850 0.850 0.860 63,102,354 3.346 3.346 3.386 2.874 3.622 19,569,331 3.2246 6.25%
2008-12-31 0 21 0.800 0.780 0.800 61,668,925 3.150 3.071 3.150 1.772 3.268 24,073,996 2.5616 66.67%
2008-11-28 0 20 0.480 0.450 0.480 5,872,775 1.890 1.772 1.890 1.575 2.205 3,127,994 1.8775 -9.43%
2008-10-31 2 21 0.530 0.480 0.530 24,756,925 2.087 1.890 2.087 1.575 2.480 11,366,442 2.1781 -11.67%
2008-09-30 0 21 0.600 0.570 0.590 47,154,850 2.362 2.244 2.323 1.969 3.661 15,999,378 2.9473 -35.48%
2008-08-29 0 19 0.930 0.910 0.930 120,892,325 3.661 3.583 3.661 3.307 4.213 30,320,459 3.9872 -7.92%
2008-07-31 0 22 1.010 1.000 1.010 62,365,150 3.976 3.937 3.976 3.150 4.331 15,615,840 3.9937 1.00%
2008-06-30 0 20 1.000 0.980 1.000 41,500,450 3.937 3.858 3.937 3.661 4.803 10,425,376 3.9807 -16.67%
2008-05-30 4 20 1.200 1.160 1.200 59,357,050 4.724 4.567 4.724 4.134 5.433 12,513,881 4.7433 -12.41%
2008-04-30 0 21 1.370 1.350 1.380 113,333,050 5.394 5.315 5.433 4.646 5.787 21,418,440 5.2914 9.60%
2008-03-31 0 19 1.250 1.230 1.250 94,974,500 4.921 4.843 4.921 4.409 6.102 17,677,039 5.3728 -21.88%
2008-02-29 0 19 1.600 1.590 1.600 263,066,981 6.299 6.260 6.299 5.354 7.480 41,659,360 6.3147 15.94%
2008-01-31 3 22 1.380 1.370 1.380 247,833,300 5.433 5.394 5.433 4.646 6.693 42,284,433 5.8611 4.55%
2007-12-31 2 19 1.320 1.320 1.340 292,145,357 5.197 5.197 5.276 2.323 5.315 73,364,695 3.9821 122.97%
2007-11-30 0 22 2.960 2.960 2.970 151,876,426 2.331 2.331 2.339 1.118 2.441 91,751,656 1.6553 111.43%
2007-10-31 0 21 1.400 1.400 1.450 64,559,865 1.102 1.102 1.142 0.803 1.142 65,611,076 0.9840 29.63%
2007-09-28 1 19 1.080 1.080 1.140 44,483,982 0.850 0.850 0.898 0.622 0.898 60,287,003 0.7379 33.33%
2007-08-31 0 23 0.810 0.810 0.840 48,458,487 0.638 0.638 0.661 0.472 0.693 81,881,637 0.5918 12.50%
2007-07-31 0 21 0.720 0.700 0.720 24,399,680 0.567 0.551 0.567 0.488 0.591 44,261,813 0.5513 10.77%
2007-06-29 0 20 0.650 0.650 0.670 15,134,599 0.512 0.512 0.528 0.512 0.646 26,084,395 0.5802 -16.67%
2007-05-31 0 21 0.780 0.780 0.790 92,708,609 0.614 0.614 0.622 0.480 0.811 143,198,113 0.6474 -17.89%
2007-04-30 0 18 0.950 0.940 0.950 65,800,000 0.748 0.740 0.748 0.479 0.772 96,845,901 0.6794 46.80%
2007-03-30 0 22 0.660 0.640 0.660 7,352,608 0.510 0.494 0.510 0.425 0.510 15,752,632 0.4668 3.13%
2007-02-28 0 18 0.640 0.630 0.640 7,740,339 0.494 0.486 0.494 0.425 0.525 16,790,002 0.4610 12.28%
2007-01-31 0 22 0.570 0.570 0.580 8,215,840 0.440 0.440 0.448 0.386 0.494 18,671,965 0.4400 -5.00%
2006-12-29 0 19 0.600 0.600 0.610 9,693,320 0.463 0.463 0.471 0.367 0.602 19,376,568 0.5003 22.45%
2006-11-30 0 22 0.490 0.490 0.495 5,487,640 0.378 0.378 0.382 0.371 0.463 13,252,744 0.4141 -10.91%
2006-10-31 0 20 0.550 0.540 0.550 2,525,807 0.425 0.417 0.425 0.363 0.456 6,120,423 0.4127 -5.17%
2006-09-29 0 21 0.580 0.560 0.580 5,295,520 0.448 0.432 0.448 0.425 0.517 11,258,097 0.4704 -3.33%
2006-08-31 0 23 0.600 0.600 0.610 11,279,040 0.463 0.463 0.471 0.394 0.610 22,733,792 0.4961 -20.00%
2006-07-31 0 21 0.750 0.740 0.750 7,520,640 0.579 0.571 0.579 0.579 0.695 12,009,327 0.6262 -13.79%
2006-06-30 0 22 0.870 0.860 0.880 21,490,699 0.672 0.664 0.679 0.564 0.803 32,995,859 0.6513 -15.53%
2006-05-30 0 20 1.030 1.020 1.030 131,671,680 0.795 0.788 0.795 0.749 1.189 136,361,302 0.9656 -30.87%
2006-04-28 0 17 1.490 1.480 1.490 262,632,182 1.150 1.143 1.150 0.726 1.233 266,349,848 0.9860 53.64%
2006-03-31 0 23 0.990 0.980 0.990 80,933,381 0.749 0.741 0.749 0.643 0.817 107,736,834 0.7512 15.12%
2006-02-28 0 20 0.860 0.860 0.880 40,406,516 0.650 0.650 0.666 0.620 0.847 55,179,654 0.7323 0.00%
2006-01-27 0 19 0.860 0.860 0.870 4,575,440 0.650 0.650 0.658 0.514 0.666 8,081,341 0.5662 11.69%
2005-12-30 0 20 0.770 0.730 0.770 2,628,499 0.582 0.552 0.582 0.552 0.650 4,256,189 0.6176 -11.49%
2005-11-30 0 22 0.870 0.830 0.870 4,477,439 0.658 0.628 0.658 0.529 0.681 7,143,894 0.6268 19.18%
2005-10-31 0 20 0.730 0.700 0.740 3,205,760 0.552 0.529 0.560 0.469 0.718 5,489,812 0.5839 -18.89%
2005-09-30 10 21 0.900 0.900 0.910 16,745,806 0.681 0.681 0.688 0.643 1.021 20,988,176 0.7979 -28.00%
2005-08-31 4 23 - - - 48,841,360 0.945 - - 0.817 1.021 54,929,850 0.8892 10.62%
2005-07-29 4 20 1.130 1.140 1.150 50,347,600 0.855 0.862 0.870 0.650 0.945 63,074,658 0.7982 5.61%
2005-06-30 1 22 - - - 49,399,840 0.809 - - 0.329 0.817 87,476,024 0.5647 120.62%
2005-05-31 1 20 0.485 0.480 0.520 3,139,480 0.367 0.363 0.393 0.287 0.401 9,953,589 0.3154 14.12%
2005-04-29 4 20 0.425 0.385 0.425 2,139,360 0.321 0.291 0.321 0.266 0.363 6,889,209 0.3105 2.10%
2005-03-31 0 21 0.450 0.400 0.450 367,960 0.315 0.280 0.315 0.266 0.315 1,303,627 0.2823 20.00%
2005-02-28 0 17 0.375 0.360 - 263,320 0.262 0.252 - 0.259 0.273 994,873 0.2647 0.00%
2005-01-31 0 21 0.375 - 0.400 775,120 0.262 - 0.280 0.217 0.269 2,927,442 0.2648 33.93%
2004-12-31 0 22 0.280 - 0.330 0 0.196 - 0.231 - - 0 - 0.00%
2004-11-30 0 22 0.280 0.250 - 93,280 0.196 0.175 - 0.196 0.210 445,978 0.2092 -9.68%
2004-10-29 0 19 0.310 - - 2,480 0.217 - - 0.217 0.217 11,435 0.2169 19.23%
2004-09-30 0 21 0.260 - - 0 0.182 - - - - 0 - -13.33%
2004-08-31 0 22 0.300 - 0.340 0 0.210 - 0.238 - - 0 - 0.00%
2004-07-30 0 21 0.300 0.250 0.300 0 0.210 0.175 0.210 - - 0 - -6.25%
2004-06-30 0 21 0.320 - - 20,800 0.224 - - 0.224 0.252 91,483 0.2274 -9.86%
2004-05-31 0 20 0.355 - 0.355 1,929,592 0.248 - 0.248 0.248 0.315 7,821,760 0.2467 0.00%
2004-04-30 0 2 0.355 0.355 0.365 11,123,880 0.248 0.248 0.255 0.234 0.255 44,997,988 0.2472

Webb-site Database - Powered By Linux Group

Back to top