Texhong International Group Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02678 | 2004-12-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-17 | 0 | 12 | 6.600 | 6.600 | 6.710 | 43,030,443 | 6.600 | 6.600 | 6.710 | 6.080 | 6.950 | 6,615,500 | 6.5045 | -1.49% |
| 2026-02-27 | 0 | 17 | 6.700 | 6.700 | 6.710 | 43,018,691 | 6.700 | 6.700 | 6.710 | 5.470 | 6.730 | 7,133,500 | 6.0305 | 20.07% |
| 2026-01-30 | 0 | 21 | 5.580 | 5.560 | 5.580 | 58,879,676 | 5.580 | 5.560 | 5.580 | 4.570 | 5.650 | 11,214,000 | 5.2506 | 21.30% |
| 2025-12-31 | 0 | 21 | 4.600 | 4.600 | 4.650 | 20,287,569 | 4.600 | 4.600 | 4.650 | 4.470 | 4.750 | 4,447,076 | 4.5620 | 2.22% |
| 2025-11-28 | 0 | 20 | 4.500 | 4.500 | 4.510 | 22,876,070 | 4.500 | 4.500 | 4.510 | 4.440 | 4.650 | 5,027,418 | 4.5503 | -1.32% |
| 2025-10-31 | 0 | 20 | 4.560 | 4.530 | 4.560 | 16,155,942 | 4.560 | 4.530 | 4.560 | 4.460 | 4.940 | 3,502,500 | 4.6127 | -6.94% |
| 2025-09-30 | 0 | 22 | 4.900 | 4.840 | 4.900 | 37,065,049 | 4.900 | 4.840 | 4.900 | 4.570 | 5.230 | 7,594,002 | 4.8808 | 4.26% |
| 2025-08-29 | 0 | 21 | 4.700 | 4.660 | 4.700 | 48,682,960 | 4.700 | 4.660 | 4.700 | 4.650 | 5.480 | 9,657,102 | 5.0412 | -1.47% |
| 2025-07-31 | 0 | 22 | 4.770 | 4.770 | 4.790 | 49,400,254 | 4.770 | 4.770 | 4.790 | 3.700 | 5.290 | 10,836,500 | 4.5587 | 22.94% |
| 2025-06-30 | 0 | 21 | 3.880 | 3.840 | 3.880 | 18,169,654 | 3.880 | 3.840 | 3.880 | 3.285 | 3.970 | 4,947,454 | 3.6725 | 17.44% |
| 2025-05-30 | 0 | 20 | 3.400 | 3.400 | 3.440 | 11,930,847 | 3.304 | 3.304 | 3.343 | 3.275 | 3.498 | 3,544,137 | 3.3664 | 0.59% |
| 2025-04-30 | 0 | 19 | 3.380 | 3.380 | 3.420 | 60,936,345 | 3.285 | 3.285 | 3.323 | 3.158 | 3.761 | 17,708,412 | 3.4411 | -9.87% |
| 2025-03-31 | 0 | 21 | 3.750 | 3.750 | 3.810 | 34,358,501 | 3.644 | 3.644 | 3.702 | 3.576 | 3.965 | 9,064,561 | 3.7904 | -4.34% |
| 2025-02-28 | 0 | 20 | 3.920 | 3.920 | 3.940 | 31,621,042 | 3.809 | 3.809 | 3.829 | 3.741 | 3.984 | 8,261,458 | 3.8275 | -1.01% |
| 2025-01-28 | 0 | 19 | 3.960 | 3.960 | 4.050 | 21,355,572 | 3.848 | 3.848 | 3.936 | 3.576 | 4.042 | 5,598,654 | 3.8144 | -0.75% |
| 2024-12-31 | 0 | 20 | 3.990 | 3.960 | 3.990 | 39,116,821 | 3.877 | 3.848 | 3.877 | 3.722 | 4.149 | 9,995,869 | 3.9133 | 4.18% |
| 2024-11-29 | 0 | 21 | 3.830 | 3.790 | 3.840 | 69,978,803 | 3.722 | 3.683 | 3.732 | 3.605 | 4.256 | 17,608,413 | 3.9742 | -9.24% |
| 2024-10-31 | 0 | 21 | 4.220 | 4.210 | 4.220 | 142,924,084 | 4.101 | 4.091 | 4.101 | 3.955 | 5.063 | 33,191,372 | 4.3061 | -5.80% |
| 2024-09-30 | 0 | 19 | 4.480 | 4.470 | 4.480 | 80,740,023 | 4.353 | 4.344 | 4.353 | 3.323 | 4.548 | 22,045,732 | 3.6624 | 28.43% |
| 2024-08-30 | 0 | 22 | 3.580 | 3.540 | 3.580 | 73,024,505 | 3.390 | 3.352 | 3.390 | 3.333 | 3.948 | 20,664,524 | 3.5338 | -10.50% |
| 2024-07-31 | 0 | 22 | 4.000 | 4.000 | 4.120 | 17,217,161 | 3.787 | 3.787 | 3.901 | 3.768 | 4.299 | 4,352,700 | 3.9555 | -8.47% |
| 2024-06-28 | 0 | 19 | 4.370 | 4.310 | 4.370 | 29,160,772 | 4.138 | 4.081 | 4.138 | 4.081 | 4.611 | 6,778,104 | 4.3022 | -0.91% |
| 2024-05-31 | 0 | 21 | 4.410 | 4.410 | 4.430 | 39,366,632 | 4.176 | 4.176 | 4.194 | 4.024 | 4.687 | 8,861,281 | 4.4425 | 3.76% |
| 2024-04-30 | 0 | 20 | 4.250 | 4.250 | 4.320 | 29,520,913 | 4.024 | 4.024 | 4.090 | 3.655 | 4.251 | 7,517,739 | 3.9268 | -0.70% |
| 2024-03-28 | 0 | 20 | 4.280 | 4.280 | 4.350 | 49,381,719 | 4.052 | 4.052 | 4.119 | 3.465 | 4.479 | 12,484,228 | 3.9555 | 12.04% |
| 2024-02-29 | 0 | 19 | 3.820 | 3.820 | 3.850 | 29,107,268 | 3.617 | 3.617 | 3.645 | 3.267 | 3.967 | 8,015,832 | 3.6312 | 3.24% |
| 2024-01-31 | 0 | 22 | 3.700 | 3.700 | 3.750 | 35,038,092 | 3.503 | 3.503 | 3.551 | 3.503 | 4.261 | 9,011,076 | 3.8883 | -15.53% |
| 2023-12-29 | 0 | 19 | 4.380 | 4.320 | 4.380 | 173,854,641 | 4.147 | 4.090 | 4.147 | 3.910 | 5.047 | 38,982,825 | 4.4598 | -16.57% |
| 2023-11-30 | 0 | 22 | 5.250 | 5.240 | 5.250 | 526,110,253 | 4.971 | 4.961 | 4.971 | 3.929 | 5.189 | 109,154,037 | 4.8199 | 22.95% |
| 2023-10-31 | 0 | 20 | 4.270 | 4.230 | 4.270 | 524,419,957 | 4.043 | 4.005 | 4.043 | 3.560 | 4.630 | 126,771,092 | 4.1367 | -1.39% |
| 2023-09-29 | 0 | 19 | 4.330 | 4.330 | 4.340 | 271,673,446 | 4.100 | 4.100 | 4.109 | 3.873 | 5.160 | 59,919,162 | 4.5340 | 3.34% |
| 2023-08-31 | 0 | 23 | 4.190 | 4.190 | 4.230 | 42,806,657 | 3.967 | 3.967 | 4.005 | 3.693 | 5.492 | 9,813,265 | 4.3621 | -26.88% |
| 2023-07-31 | 0 | 20 | 5.730 | 5.700 | 5.750 | 55,522,246 | 5.425 | 5.397 | 5.444 | 4.706 | 5.473 | 10,832,873 | 5.1253 | 11.05% |
| 2023-06-30 | 0 | 21 | 5.160 | 5.160 | 5.170 | 64,141,333 | 4.886 | 4.886 | 4.895 | 4.782 | 5.776 | 12,334,877 | 5.2000 | -5.15% |
| 2023-05-31 | 0 | 21 | 5.440 | 5.440 | 5.480 | 37,472,146 | 5.151 | 5.151 | 5.189 | 4.819 | 5.672 | 7,001,735 | 5.3518 | -4.90% |
| 2023-04-28 | 0 | 17 | 5.720 | 5.720 | 5.750 | 63,949,103 | 5.416 | 5.416 | 5.444 | 4.602 | 5.833 | 11,735,266 | 5.4493 | -4.98% |
| 2023-03-31 | 0 | 23 | 6.020 | 6.010 | 6.050 | 91,529,804 | 5.700 | 5.690 | 5.728 | 5.586 | 6.618 | 15,381,862 | 5.9505 | -10.42% |
| 2023-02-28 | 0 | 20 | 6.720 | 6.720 | 6.760 | 85,412,447 | 6.363 | 6.363 | 6.401 | 5.728 | 7.044 | 13,368,854 | 6.3889 | -5.88% |
| 2023-01-31 | 0 | 18 | 7.140 | 7.090 | 7.140 | 66,535,403 | 6.760 | 6.713 | 6.760 | 5.908 | 7.007 | 10,246,232 | 6.4936 | 14.24% |
| 2022-12-30 | 0 | 20 | 6.250 | 6.250 | 6.290 | 92,133,009 | 5.918 | 5.918 | 5.956 | 5.795 | 6.599 | 15,017,778 | 6.1349 | -2.04% |
| 2022-11-30 | 0 | 22 | 6.380 | 6.370 | 6.380 | 76,606,048 | 6.041 | 6.031 | 6.041 | 4.782 | 6.098 | 13,879,088 | 5.5195 | 26.09% |
| 2022-10-31 | 0 | 20 | 5.060 | 5.050 | 5.060 | 125,263,766 | 4.791 | 4.782 | 4.791 | 4.782 | 5.681 | 23,353,508 | 5.3638 | -6.12% |
| 2022-09-30 | 0 | 21 | 5.390 | 5.390 | 5.420 | 75,241,313 | 5.103 | 5.103 | 5.132 | 5.018 | 6.596 | 13,201,855 | 5.6993 | -22.32% |
| 2022-08-31 | 0 | 23 | 7.390 | 7.380 | 7.390 | 59,558,448 | 6.570 | 6.561 | 6.570 | 6.196 | 6.756 | 9,218,730 | 6.4606 | 1.23% |
| 2022-07-29 | 0 | 20 | 7.300 | 7.300 | 7.310 | 79,550,437 | 6.490 | 6.490 | 6.499 | 6.401 | 7.636 | 11,628,416 | 6.8410 | -12.05% |
| 2022-06-30 | 0 | 21 | 8.300 | 8.300 | 8.310 | 124,178,701 | 7.379 | 7.379 | 7.388 | 7.299 | 8.179 | 16,126,145 | 7.7005 | -2.24% |
| 2022-05-31 | 0 | 20 | 8.490 | 8.490 | 8.500 | 110,196,759 | 7.548 | 7.548 | 7.556 | 6.934 | 8.183 | 14,785,962 | 7.4528 | -4.87% |
| 2022-04-29 | 0 | 18 | 9.540 | 9.510 | 9.540 | 97,502,959 | 7.933 | 7.909 | 7.933 | 7.401 | 8.482 | 12,359,505 | 7.8889 | -1.95% |
| 2022-03-31 | 0 | 23 | 9.730 | 9.710 | 9.730 | 302,082,322 | 8.091 | 8.075 | 8.091 | 6.736 | 9.098 | 37,788,530 | 7.9940 | 0.41% |
| 2022-02-28 | 0 | 17 | 9.690 | 9.650 | 9.690 | 152,854,353 | 8.058 | 8.025 | 8.058 | 7.842 | 9.297 | 17,797,623 | 8.5885 | -3.68% |
| 2022-01-31 | 0 | 21 | 10.06 | 10.06 | 10.08 | 185,355,965 | 8.366 | 8.366 | 8.383 | 8.241 | 9.730 | 20,961,015 | 8.8429 | -2.33% |
| 2021-12-31 | 0 | 22 | 10.30 | 10.22 | 10.30 | 148,448,919 | 8.566 | 8.499 | 8.566 | 7.950 | 9.380 | 17,557,216 | 8.4552 | -6.87% |
| 2021-11-30 | 0 | 22 | 11.06 | 11.00 | 11.06 | 217,952,966 | 9.198 | 9.148 | 9.198 | 8.981 | 10.20 | 22,703,526 | 9.6000 | -4.98% |
| 2021-10-29 | 0 | 18 | 11.64 | 11.64 | 11.66 | 223,970,164 | 9.680 | 9.680 | 9.696 | 8.948 | 10.64 | 22,714,259 | 9.8603 | 3.19% |
| 2021-09-30 | 0 | 21 | 11.28 | 11.22 | 11.28 | 316,887,220 | 9.380 | 9.331 | 9.380 | 8.478 | 9.979 | 34,405,087 | 9.2105 | -0.91% |
| 2021-08-31 | 0 | 22 | 11.88 | 11.86 | 11.88 | 266,674,398 | 9.466 | 9.450 | 9.466 | 8.431 | 9.690 | 29,293,043 | 9.1037 | 4.76% |
| 2021-07-30 | 0 | 21 | 11.34 | 11.32 | 11.34 | 152,070,586 | 9.036 | 9.020 | 9.036 | 8.415 | 10.31 | 16,442,806 | 9.2485 | -9.71% |
| 2021-06-30 | 0 | 21 | 12.56 | 12.52 | 12.56 | 319,763,311 | 10.01 | 9.976 | 10.01 | 8.941 | 10.92 | 31,832,113 | 10.045 | 6.08% |
| 2021-05-31 | 0 | 20 | 11.84 | 11.82 | 11.84 | 234,684,164 | 9.435 | 9.419 | 9.435 | 8.415 | 10.05 | 25,658,860 | 9.1463 | 1.97% |
| 2021-04-30 | 0 | 19 | 11.82 | 11.78 | 11.84 | 248,295,613 | 9.252 | 9.221 | 9.268 | 8.516 | 9.800 | 27,050,547 | 9.1789 | 4.97% |
| 2021-03-31 | 0 | 23 | 11.26 | 11.22 | 11.26 | 810,238,097 | 8.814 | 8.782 | 8.814 | 7.757 | 11.24 | 85,367,436 | 9.4912 | -2.09% |
| 2021-02-26 | 0 | 18 | 11.50 | 11.48 | 11.50 | 607,075,817 | 9.001 | 8.986 | 9.001 | 6.270 | 11.40 | 65,994,744 | 9.1989 | 39.90% |
| 2021-01-29 | 0 | 20 | 8.220 | 8.220 | 8.270 | 133,787,750 | 6.434 | 6.434 | 6.473 | 5.205 | 6.724 | 21,624,536 | 6.1868 | 23.61% |
| 2020-12-31 | 0 | 22 | 6.650 | 6.600 | 6.650 | 72,085,599 | 5.205 | 5.166 | 5.205 | 4.861 | 5.855 | 13,643,447 | 5.2835 | -6.99% |
| 2020-11-30 | 0 | 21 | 7.150 | 7.150 | 7.230 | 97,287,084 | 5.597 | 5.597 | 5.659 | 4.649 | 5.933 | 17,847,629 | 5.4510 | 20.37% |
| 2020-10-30 | 0 | 18 | 5.940 | 5.940 | 5.990 | 121,514,547 | 4.649 | 4.649 | 4.689 | 4.055 | 5.761 | 23,302,310 | 5.2147 | 7.03% |
| 2020-09-30 | 0 | 22 | 5.550 | 5.550 | 5.620 | 66,904,168 | 4.344 | 4.344 | 4.399 | 4.023 | 4.955 | 14,914,359 | 4.4859 | -8.11% |
| 2020-08-31 | 0 | 21 | 6.040 | 6.010 | 6.040 | 39,214,647 | 4.728 | 4.704 | 4.728 | 4.282 | 4.861 | 8,486,286 | 4.6209 | 2.03% |
| 2020-07-31 | 0 | 22 | 5.920 | 5.810 | 5.920 | 131,194,204 | 4.634 | 4.548 | 4.634 | 4.188 | 5.597 | 27,998,672 | 4.6857 | -4.52% |
| 2020-06-30 | 0 | 21 | 6.200 | 6.180 | 6.200 | 63,449,426 | 4.853 | 4.837 | 4.853 | 4.172 | 5.088 | 13,390,055 | 4.7385 | 16.32% |
| 2020-05-29 | 0 | 20 | 5.330 | 5.320 | 5.340 | 74,512,508 | 4.172 | 4.164 | 4.180 | 3.687 | 4.368 | 18,379,355 | 4.0541 | -1.00% |
| 2020-04-29 | 0 | 19 | 5.540 | 5.520 | 5.540 | 48,927,575 | 4.214 | 4.199 | 4.214 | 3.925 | 4.595 | 11,505,768 | 4.2524 | -5.94% |
| 2020-03-31 | 0 | 22 | 5.890 | 5.830 | 5.890 | 100,094,394 | 4.481 | 4.435 | 4.481 | 4.131 | 6.550 | 20,282,523 | 4.9350 | -28.26% |
| 2020-02-28 | 0 | 20 | 8.210 | 8.140 | 8.210 | 68,824,433 | 6.245 | 6.192 | 6.245 | 6.101 | 6.839 | 10,707,161 | 6.4279 | 0.37% |
| 2020-01-31 | 0 | 20 | 8.180 | 8.180 | 8.290 | 61,057,892 | 6.223 | 6.223 | 6.306 | 6.086 | 7.371 | 8,848,366 | 6.9005 | -6.73% |
| 2019-12-31 | 0 | 20 | 8.770 | 8.730 | 8.780 | 75,961,833 | 6.671 | 6.641 | 6.679 | 5.956 | 7.120 | 11,754,953 | 6.4621 | 7.87% |
| 2019-11-29 | 0 | 21 | 8.130 | 8.060 | 8.130 | 73,326,317 | 6.185 | 6.131 | 6.185 | 5.857 | 6.793 | 11,632,854 | 6.3034 | 2.39% |
| 2019-10-31 | 0 | 21 | 7.940 | 7.880 | 7.920 | 46,138,154 | 6.040 | 5.994 | 6.025 | 5.340 | 6.215 | 7,880,843 | 5.8545 | 10.58% |
| 2019-09-30 | 0 | 21 | 7.180 | 7.180 | 7.200 | 85,457,724 | 5.462 | 5.462 | 5.477 | 4.811 | 5.751 | 15,853,811 | 5.3904 | 11.29% |
| 2019-08-30 | 0 | 22 | 6.610 | 6.610 | 6.620 | 122,211,324 | 4.908 | 4.908 | 4.915 | 4.678 | 5.866 | 24,039,707 | 5.0837 | -16.54% |
| 2019-07-31 | 0 | 22 | 7.920 | 7.920 | 7.980 | 157,186,912 | 5.881 | 5.881 | 5.925 | 5.725 | 6.660 | 25,925,321 | 6.0631 | -9.49% |
| 2019-06-28 | 0 | 19 | 8.750 | 8.750 | 8.780 | 86,544,680 | 6.497 | 6.497 | 6.519 | 6.408 | 6.905 | 13,035,736 | 6.6390 | -3.10% |
| 2019-05-31 | 0 | 21 | 9.030 | 9.030 | 9.060 | 143,665,695 | 6.705 | 6.705 | 6.727 | 6.534 | 8.133 | 20,359,687 | 7.0564 | -13.37% |
| 2019-04-30 | 0 | 19 | 10.62 | 10.62 | 10.68 | 127,410,482 | 7.740 | 7.740 | 7.784 | 7.652 | 9.139 | 14,817,815 | 8.5985 | -11.20% |
| 2019-03-29 | 0 | 21 | 11.96 | 11.96 | 11.98 | 241,096,476 | 8.716 | 8.716 | 8.731 | 7.652 | 9.212 | 27,835,292 | 8.6615 | 13.69% |
| 2019-02-28 | 0 | 17 | 10.52 | 10.42 | 10.52 | 69,695,230 | 7.667 | 7.594 | 7.667 | 7.419 | 8.046 | 9,072,516 | 7.6820 | 0.00% |
| 2019-01-31 | 0 | 22 | 10.52 | 10.52 | 10.62 | 129,538,402 | 7.667 | 7.667 | 7.740 | 6.136 | 7.856 | 18,613,910 | 6.9592 | 17.54% |
| 2018-12-31 | 0 | 19 | 8.950 | 8.830 | 8.960 | 106,180,034 | 6.523 | 6.435 | 6.530 | 5.947 | 7.142 | 16,008,023 | 6.6329 | -4.99% |
| 2018-11-30 | 0 | 22 | 9.420 | 9.330 | 9.420 | 95,895,068 | 6.865 | 6.800 | 6.865 | 6.384 | 7.346 | 13,978,500 | 6.8602 | -0.11% |
| 2018-10-31 | 0 | 21 | 9.430 | 9.300 | 9.430 | 153,855,602 | 6.873 | 6.778 | 6.873 | 6.377 | 8.789 | 20,998,755 | 7.3269 | -19.54% |
| 2018-09-28 | 0 | 19 | 11.72 | 11.70 | 11.72 | 146,881,963 | 8.542 | 8.527 | 8.542 | 8.381 | 10.10 | 16,743,746 | 8.7723 | -11.50% |
| 2018-08-31 | 0 | 23 | 13.50 | 13.42 | 13.50 | 287,571,616 | 9.651 | 9.594 | 9.651 | 8.794 | 10.27 | 30,219,113 | 9.5162 | 5.47% |
| 2018-07-31 | 0 | 21 | 12.80 | 12.80 | 12.82 | 165,256,681 | 9.151 | 9.151 | 9.165 | 7.793 | 9.222 | 19,567,318 | 8.4455 | 8.11% |
| 2018-06-29 | 0 | 20 | 11.84 | 11.80 | 11.84 | 333,308,946 | 8.465 | 8.436 | 8.465 | 8.064 | 10.41 | 35,850,298 | 9.2972 | -13.07% |
| 2018-05-31 | 0 | 21 | 13.62 | 13.56 | 13.62 | 321,522,128 | 9.737 | 9.694 | 9.737 | 7.364 | 9.752 | 36,477,561 | 8.8142 | 26.46% |
| 2018-04-30 | 0 | 19 | 10.98 | 10.90 | 10.98 | 93,027,485 | 7.700 | 7.644 | 7.700 | 7.055 | 7.770 | 12,265,836 | 7.5843 | -0.18% |
| 2018-03-29 | 0 | 21 | 11.00 | 10.94 | 11.00 | 155,701,652 | 7.714 | 7.672 | 7.714 | 7.041 | 7.812 | 20,743,159 | 7.5062 | 7.42% |
| 2018-02-28 | 0 | 18 | 10.24 | 10.24 | 10.32 | 83,938,792 | 7.181 | 7.181 | 7.237 | 6.522 | 7.756 | 11,462,026 | 7.3232 | -6.91% |
| 2018-01-31 | 0 | 22 | 11.00 | 10.98 | 11.00 | 154,652,234 | 7.714 | 7.700 | 7.714 | 7.041 | 8.261 | 19,991,641 | 7.7358 | 8.48% |
| 2017-12-29 | 0 | 19 | 10.14 | 10.14 | 10.16 | 89,307,150 | 7.111 | 7.111 | 7.125 | 6.739 | 7.223 | 12,760,300 | 6.9988 | 2.42% |
| 2017-11-30 | 0 | 22 | 9.900 | 9.890 | 9.900 | 129,763,829 | 6.942 | 6.935 | 6.942 | 6.816 | 7.784 | 17,961,792 | 7.2244 | -7.99% |
| 2017-10-31 | 0 | 20 | 10.76 | 10.76 | 10.84 | 146,794,893 | 7.545 | 7.545 | 7.602 | 7.293 | 7.980 | 19,126,605 | 7.6749 | 1.32% |
| 2017-09-29 | 0 | 21 | 10.62 | 10.52 | 10.62 | 210,809,834 | 7.447 | 7.377 | 7.447 | 5.890 | 7.559 | 30,286,325 | 6.9606 | 22.63% |
| 2017-08-31 | 0 | 22 | 8.900 | 8.850 | 8.900 | 160,187,749 | 6.073 | 6.039 | 6.073 | 5.670 | 6.223 | 26,846,932 | 5.9667 | 5.95% |
| 2017-07-31 | 0 | 21 | 8.400 | 8.400 | 8.410 | 139,462,399 | 5.732 | 5.732 | 5.738 | 5.547 | 6.632 | 23,172,162 | 6.0185 | -13.49% |
| 2017-06-30 | 0 | 22 | 9.710 | 9.650 | 9.730 | 101,530,264 | 6.626 | 6.585 | 6.639 | 6.196 | 6.714 | 15,719,055 | 6.4591 | 0.52% |
| 2017-05-31 | 0 | 20 | 9.660 | 9.630 | 9.680 | 134,542,171 | 6.591 | 6.571 | 6.605 | 6.202 | 6.823 | 20,717,183 | 6.4942 | 2.44% |
| 2017-04-28 | 0 | 17 | 9.430 | 9.430 | 9.470 | 180,491,376 | 6.434 | 6.434 | 6.462 | 6.380 | 6.993 | 26,859,671 | 6.7198 | -6.75% |
| 2017-03-31 | 0 | 23 | 10.38 | 10.42 | 10.44 | 380,038,641 | 6.900 | 6.927 | 6.940 | 6.674 | 7.884 | 52,965,741 | 7.1752 | -8.79% |
| 2017-02-28 | 0 | 20 | 11.38 | 11.36 | 11.38 | 318,775,573 | 7.565 | 7.551 | 7.565 | 6.647 | 7.977 | 42,931,852 | 7.4252 | 5.76% |
| 2017-01-27 | 0 | 19 | 10.76 | 10.76 | 10.80 | 223,791,433 | 7.153 | 7.153 | 7.179 | 6.687 | 7.565 | 31,683,041 | 7.0634 | 2.48% |
| 2016-12-30 | 0 | 20 | 10.50 | 10.48 | 10.52 | 201,119,054 | 6.980 | 6.966 | 6.993 | 6.820 | 7.777 | 27,571,900 | 7.2943 | -10.10% |
| 2016-11-30 | 0 | 22 | 11.68 | 11.62 | 11.70 | 350,062,928 | 7.764 | 7.724 | 7.777 | 7.179 | 8.549 | 44,107,493 | 7.9366 | 6.96% |
| 2016-10-31 | 0 | 19 | 10.92 | 10.90 | 10.94 | 629,368,494 | 7.259 | 7.246 | 7.272 | 6.182 | 7.485 | 96,474,227 | 6.5237 | 5.41% |
| 2016-09-30 | 0 | 21 | 10.36 | 10.30 | 10.36 | 200,366,391 | 6.887 | 6.847 | 6.887 | 6.621 | 7.705 | 28,152,532 | 7.1172 | -8.61% |
| 2016-08-31 | 0 | 22 | 11.52 | 11.54 | 11.58 | 418,894,293 | 7.535 | 7.548 | 7.575 | 6.750 | 8.046 | 56,347,980 | 7.4341 | 11.20% |
| 2016-07-29 | 0 | 20 | 10.36 | 10.34 | 10.38 | 245,356,384 | 6.777 | 6.764 | 6.790 | 4.644 | 6.973 | 40,485,261 | 6.0604 | 41.72% |
| 2016-06-30 | 0 | 21 | 7.310 | 7.260 | 7.310 | 49,079,540 | 4.782 | 4.749 | 4.782 | 4.409 | 5.233 | 10,219,046 | 4.8028 | -5.92% |
| 2016-05-31 | 0 | 21 | 7.770 | 7.760 | 7.820 | 68,531,202 | 5.082 | 5.076 | 5.115 | 4.540 | 5.364 | 13,251,801 | 5.1715 | 2.24% |
| 2016-04-29 | 0 | 20 | 7.600 | 7.590 | 7.670 | 115,157,574 | 4.971 | 4.965 | 5.017 | 4.840 | 5.456 | 22,286,171 | 5.1672 | -1.82% |
| 2016-03-31 | 0 | 21 | 7.860 | 7.860 | 7.880 | 79,861,240 | 5.063 | 5.063 | 5.076 | 3.266 | 5.147 | 19,152,013 | 4.1699 | 52.03% |
| 2016-02-29 | 0 | 18 | 5.170 | 5.130 | 5.170 | 31,277,526 | 3.330 | 3.305 | 3.330 | 3.028 | 3.517 | 9,568,626 | 3.2688 | 2.38% |
| 2016-01-29 | 0 | 20 | 5.050 | 5.030 | 5.050 | 44,188,578 | 3.253 | 3.240 | 3.253 | 3.002 | 3.910 | 12,711,340 | 3.4763 | -13.82% |
| 2015-12-31 | 0 | 22 | 5.860 | 5.850 | 5.910 | 114,398,962 | 3.775 | 3.769 | 3.807 | 3.066 | 3.891 | 36,773,393 | 3.1109 | 7.52% |
| 2015-11-30 | 0 | 21 | 5.450 | 5.440 | 5.530 | 35,567,853 | 3.511 | 3.504 | 3.562 | 3.427 | 3.910 | 9,737,832 | 3.6525 | -5.22% |
| 2015-10-30 | 0 | 20 | 5.750 | 5.750 | 5.780 | 77,577,649 | 3.704 | 3.704 | 3.723 | 3.453 | 4.187 | 20,086,587 | 3.8622 | 7.48% |
| 2015-09-30 | 0 | 20 | 5.350 | 5.350 | 5.370 | 103,405,526 | 3.446 | 3.446 | 3.459 | 3.195 | 4.168 | 29,789,413 | 3.4712 | -18.94% |
| 2015-08-31 | 0 | 21 | 6.600 | 6.580 | 6.600 | 100,471,126 | 4.252 | 4.239 | 4.252 | 4.020 | 5.432 | 21,092,996 | 4.7632 | -15.00% |
| 2015-07-31 | 0 | 22 | 7.910 | 7.870 | 7.910 | 132,168,590 | 5.002 | 4.977 | 5.002 | 3.623 | 5.103 | 31,103,496 | 4.2493 | 12.36% |
| 2015-06-30 | 0 | 22 | 7.040 | 7.000 | 7.060 | 175,215,274 | 4.452 | 4.426 | 4.464 | 4.300 | 5.912 | 34,044,822 | 5.1466 | -18.80% |
| 2015-05-29 | 0 | 19 | 8.670 | 8.620 | 8.700 | 89,016,434 | 5.482 | 5.451 | 5.501 | 5.343 | 6.083 | 15,719,336 | 5.6629 | -6.67% |
| 2015-04-30 | 0 | 19 | 9.290 | 9.280 | 9.360 | 200,006,045 | 5.875 | 5.868 | 5.919 | 5.349 | 6.985 | 33,098,142 | 6.0428 | 8.44% |
| 2015-03-31 | 0 | 22 | 8.640 | 8.600 | 8.680 | 141,204,339 | 5.418 | 5.392 | 5.443 | 4.584 | 5.700 | 27,452,030 | 5.1437 | 3.97% |
| 2015-02-27 | 0 | 18 | 8.310 | 8.260 | 8.320 | 174,444,519 | 5.211 | 5.179 | 5.217 | 3.587 | 5.292 | 38,131,227 | 4.5748 | 42.05% |
| 2015-01-30 | 0 | 21 | 5.850 | 5.730 | 5.880 | 43,960,726 | 3.668 | 3.593 | 3.687 | 3.536 | 4.076 | 11,643,387 | 3.7756 | -0.85% |
| 2014-12-31 | 0 | 21 | 5.900 | 5.850 | 5.900 | 36,482,224 | 3.699 | 3.668 | 3.699 | 3.348 | 3.750 | 10,314,860 | 3.5369 | 6.31% |
| 2014-11-28 | 0 | 20 | 5.550 | 5.530 | 5.550 | 44,079,428 | 3.480 | 3.467 | 3.480 | 3.235 | 3.568 | 13,225,189 | 3.3330 | 4.91% |
| 2014-10-31 | 0 | 21 | 5.290 | 5.270 | 5.290 | 49,002,421 | 3.317 | 3.304 | 3.317 | 3.235 | 3.706 | 14,377,571 | 3.4083 | -1.49% |
| 2014-09-30 | 0 | 21 | 5.370 | 5.360 | 5.370 | 171,412,006 | 3.367 | 3.361 | 3.367 | 3.292 | 3.869 | 49,968,304 | 3.4304 | -4.62% |
| 2014-08-29 | 0 | 21 | 5.630 | 5.610 | 5.640 | 151,796,722 | 3.530 | 3.518 | 3.536 | 3.395 | 3.888 | 41,954,814 | 3.6181 | -3.60% |
| 2014-07-31 | 0 | 22 | 5.890 | 5.860 | 5.890 | 118,330,120 | 3.662 | 3.643 | 3.662 | 3.562 | 4.041 | 31,658,565 | 3.7377 | 0.34% |
| 2014-06-30 | 0 | 20 | 5.870 | 5.860 | 5.890 | 126,276,215 | 3.649 | 3.643 | 3.662 | 3.432 | 3.904 | 34,420,296 | 3.6687 | -5.48% |
| 2014-05-30 | 1 | 20 | 6.210 | 6.220 | 6.230 | 379,675,723 | 3.861 | 3.867 | 3.873 | 2.990 | 4.041 | 110,137,869 | 3.4473 | 8.57% |
| 2014-04-30 | 0 | 20 | 5.720 | 5.680 | 5.740 | 307,235,752 | 3.556 | 3.531 | 3.569 | 3.500 | 5.649 | 70,055,075 | 4.3856 | -35.33% |
| 2014-03-31 | 0 | 21 | 9.140 | 9.100 | 9.140 | 247,255,180 | 5.499 | 5.475 | 5.499 | 5.222 | 6.606 | 42,528,827 | 5.8138 | -10.92% |
| 2014-02-28 | 0 | 19 | 10.26 | 10.22 | 10.26 | 256,584,903 | 6.173 | 6.148 | 6.173 | 5.078 | 6.341 | 46,668,677 | 5.4980 | 18.34% |
| 2014-01-30 | 0 | 21 | 8.670 | 8.610 | 8.710 | 373,933,956 | 5.216 | 5.180 | 5.240 | 5.017 | 6.582 | 66,416,120 | 5.6302 | -13.99% |
| 2013-12-31 | 0 | 20 | 10.08 | 10.06 | 10.14 | 222,341,898 | 6.064 | 6.052 | 6.100 | 5.860 | 7.400 | 33,622,353 | 6.6129 | -15.86% |
| 2013-11-29 | 0 | 21 | 11.98 | 11.96 | 11.98 | 390,138,978 | 7.207 | 7.195 | 7.207 | 6.076 | 8.362 | 56,221,451 | 6.9393 | -11.91% |
| 2013-10-31 | 0 | 21 | 13.60 | 13.58 | 13.62 | 167,844,327 | 8.182 | 8.170 | 8.194 | 7.989 | 8.856 | 19,842,516 | 8.4588 | -2.72% |
| 2013-09-30 | 0 | 20 | 13.98 | 13.94 | 13.98 | 342,385,156 | 8.411 | 8.386 | 8.411 | 6.882 | 8.675 | 44,966,862 | 7.6142 | -0.57% |
| 2013-08-30 | 0 | 21 | 14.06 | 13.98 | 14.08 | 339,781,524 | 8.459 | 8.411 | 8.471 | 7.494 | 9.715 | 39,038,683 | 8.7037 | 11.11% |
| 2013-07-31 | 0 | 22 | 12.82 | 12.80 | 12.84 | 144,967,383 | 7.613 | 7.601 | 7.625 | 5.808 | 7.696 | 20,826,867 | 6.9606 | 28.71% |
| 2013-06-28 | 0 | 19 | 9.960 | 9.910 | 9.960 | 279,767,217 | 5.914 | 5.885 | 5.914 | 5.362 | 7.542 | 42,385,997 | 6.6005 | -10.59% |
| 2013-05-31 | 0 | 21 | 11.14 | 11.06 | 11.16 | 425,203,007 | 6.615 | 6.568 | 6.627 | 4.828 | 6.663 | 79,646,677 | 5.3386 | 23.78% |
| 2013-04-30 | 0 | 20 | 9.000 | 8.960 | 9.000 | 172,693,598 | 5.344 | 5.321 | 5.344 | 4.234 | 5.356 | 34,949,753 | 4.9412 | 25.55% |
| 2013-03-28 | 0 | 20 | 7.390 | 7.370 | 7.390 | 229,177,277 | 4.257 | 4.245 | 4.257 | 3.082 | 4.522 | 57,850,903 | 3.9615 | 36.85% |
| 2013-02-28 | 0 | 17 | 5.400 | 5.390 | 5.400 | 67,368,150 | 3.110 | 3.105 | 3.110 | 2.707 | 3.364 | 21,293,072 | 3.1639 | 12.27% |
| 2013-01-31 | 0 | 22 | 4.810 | 4.810 | 4.850 | 56,569,120 | 2.771 | 2.771 | 2.794 | 2.678 | 3.139 | 19,326,957 | 2.9270 | -0.41% |
| 2012-12-31 | 0 | 19 | 4.830 | 4.690 | 4.860 | 55,900,020 | 2.782 | 2.701 | 2.799 | 1.993 | 2.794 | 24,964,890 | 2.2391 | 30.89% |
| 2012-11-30 | 0 | 22 | 3.690 | 3.660 | 3.670 | 47,042,430 | 2.125 | 2.108 | 2.114 | 2.051 | 2.333 | 21,654,178 | 2.1724 | 0.82% |
| 2012-10-31 | 0 | 20 | 3.660 | 3.620 | 3.660 | 33,741,533 | 2.108 | 2.085 | 2.108 | 1.411 | 2.131 | 18,094,034 | 1.8648 | 43.53% |
| 2012-09-28 | 0 | 20 | 2.550 | 2.540 | 2.550 | 23,441,120 | 1.469 | 1.463 | 1.469 | 1.331 | 1.521 | 16,274,053 | 1.4404 | -3.04% |
| 2012-08-31 | 0 | 23 | 2.630 | 2.630 | 2.650 | 22,884,100 | 1.515 | 1.515 | 1.526 | 1.440 | 1.659 | 15,027,545 | 1.5228 | 5.20% |
| 2012-07-31 | 0 | 21 | 2.500 | 2.500 | 2.630 | 15,693,680 | 1.440 | 1.440 | 1.515 | 1.325 | 1.728 | 10,326,229 | 1.5198 | -13.49% |
| 2012-06-29 | 0 | 21 | 2.890 | 2.870 | 2.970 | 57,070,284 | 1.665 | 1.653 | 1.711 | 1.601 | 1.855 | 31,714,668 | 1.7995 | -3.99% |
| 2012-05-31 | 0 | 22 | 3.010 | 3.000 | 3.080 | 40,441,525 | 1.734 | 1.728 | 1.774 | 1.670 | 2.051 | 21,524,302 | 1.8789 | -8.51% |
| 2012-04-30 | 0 | 18 | 3.290 | 3.280 | 3.290 | 104,502,183 | 1.895 | 1.889 | 1.895 | 1.210 | 2.108 | 59,989,174 | 1.7420 | 49.55% |
| 2012-03-30 | 0 | 22 | 2.200 | 2.110 | 2.200 | 56,561,240 | 1.267 | 1.215 | 1.267 | 1.158 | 1.624 | 40,699,872 | 1.3897 | -18.22% |
| 2012-02-29 | 0 | 21 | 2.690 | 2.660 | 2.750 | 123,983,382 | 1.549 | 1.532 | 1.584 | 1.008 | 1.630 | 86,826,257 | 1.4279 | 44.62% |
| 2012-01-31 | 0 | 18 | 1.860 | 1.820 | 1.870 | 5,119,700 | 1.071 | 1.048 | 1.077 | 1.002 | 1.077 | 4,923,535 | 1.0398 | 2.20% |
| 2011-12-30 | 0 | 20 | 1.820 | 1.820 | 1.840 | 4,602,326 | 1.048 | 1.048 | 1.060 | 1.002 | 1.198 | 4,265,099 | 1.0791 | -6.67% |
| 2011-11-30 | 0 | 22 | 1.950 | 1.910 | 1.950 | 33,244,460 | 1.123 | 1.100 | 1.123 | 1.066 | 1.371 | 26,954,443 | 1.2334 | -14.85% |
| 2011-10-31 | 0 | 20 | 2.290 | 2.270 | 2.290 | 55,630,718 | 1.319 | 1.308 | 1.319 | 0.893 | 1.365 | 49,426,334 | 1.1255 | 35.50% |
| 2011-09-30 | 0 | 20 | 1.690 | 1.660 | 1.700 | 96,536,000 | 0.973 | 0.956 | 0.979 | 0.922 | 1.402 | 85,161,491 | 1.1336 | -27.72% |
| 2011-08-31 | 0 | 23 | 2.450 | 2.420 | 2.460 | 206,258,320 | 1.347 | 1.330 | 1.352 | 1.088 | 2.056 | 144,240,436 | 1.4300 | -23.44% |
| 2011-07-29 | 0 | 20 | 3.200 | 3.190 | 3.210 | 74,015,417 | 1.759 | 1.754 | 1.765 | 1.748 | 2.886 | 31,765,417 | 2.3301 | -38.46% |
| 2011-06-30 | 0 | 21 | 5.200 | 5.180 | 5.200 | 31,680,709 | 2.858 | 2.847 | 2.858 | 2.782 | 3.458 | 10,648,786 | 2.9751 | -12.61% |
| 2011-05-31 | 0 | 20 | 5.950 | 5.880 | 5.950 | 58,600,155 | 3.271 | 3.232 | 3.271 | 3.150 | 4.161 | 16,468,769 | 3.5583 | -19.92% |
| 2011-04-29 | 0 | 18 | 7.430 | 7.400 | 7.450 | 49,127,938 | 4.084 | 4.068 | 4.095 | 3.770 | 4.205 | 12,314,537 | 3.9894 | 6.37% |
| 2011-03-31 | 0 | 23 | 7.150 | 7.120 | 7.150 | 153,042,324 | 3.840 | 3.824 | 3.840 | 3.700 | 4.538 | 37,049,954 | 4.1307 | -3.38% |
| 2011-02-28 | 0 | 18 | 7.400 | 7.320 | 7.400 | 50,151,000 | 3.974 | 3.931 | 3.974 | 3.738 | 4.028 | 12,891,750 | 3.8902 | 1.65% |
| 2011-01-31 | 1 | 21 | 7.280 | 7.280 | 7.290 | 103,501,540 | 3.909 | 3.909 | 3.915 | 3.163 | 3.931 | 28,019,956 | 3.6939 | 22.35% |
| 2010-12-31 | 0 | 22 | 5.950 | 5.910 | 5.950 | 38,138,922 | 3.195 | 3.174 | 3.195 | 3.061 | 3.297 | 11,930,455 | 3.1968 | 2.23% |
| 2010-11-30 | 0 | 22 | 5.820 | 5.830 | 5.940 | 110,368,531 | 3.125 | 3.131 | 3.190 | 3.029 | 3.625 | 33,360,219 | 3.3084 | -4.59% |
| 2010-10-29 | 0 | 20 | 6.100 | 6.080 | 6.100 | 155,248,031 | 3.276 | 3.265 | 3.276 | 2.352 | 3.297 | 55,609,206 | 2.7918 | 31.75% |
| 2010-09-30 | 0 | 21 | 4.630 | 4.620 | 4.640 | 127,875,748 | 2.486 | 2.481 | 2.492 | 2.218 | 2.719 | 52,010,967 | 2.4586 | -4.30% |
| 2010-08-31 | 0 | 22 | 4.950 | 4.940 | 4.960 | 197,223,678 | 2.598 | 2.593 | 2.603 | 2.341 | 2.887 | 79,507,046 | 2.4806 | 3.56% |
| 2010-07-30 | 0 | 21 | 4.780 | 4.750 | 4.780 | 86,825,160 | 2.509 | 2.493 | 2.509 | 1.800 | 2.540 | 40,209,227 | 2.1593 | 33.52% |
| 2010-06-30 | 0 | 21 | 3.580 | 3.570 | 3.590 | 152,039,264 | 1.879 | 1.874 | 1.884 | 1.653 | 2.026 | 83,274,379 | 1.8258 | 10.49% |
| 2010-05-31 | 0 | 20 | 3.240 | 3.210 | 3.240 | 226,832,359 | 1.701 | 1.685 | 1.701 | 1.394 | 1.874 | 137,115,944 | 1.6543 | -2.39% |
| 2010-04-30 | 0 | 19 | 3.400 | 3.380 | 3.400 | 340,786,840 | 1.742 | 1.732 | 1.742 | 1.097 | 1.804 | 235,360,277 | 1.4479 | 55.25% |
| 2010-03-31 | 0 | 23 | 2.190 | 2.170 | 2.190 | 241,756,740 | 1.122 | 1.112 | 1.122 | 0.820 | 1.322 | 226,082,784 | 1.0693 | 31.93% |
| 2010-02-26 | 0 | 18 | 1.660 | 1.660 | 1.670 | 56,738,580 | 0.851 | 0.851 | 0.856 | 0.594 | 0.881 | 72,299,655 | 0.7848 | 22.96% |
| 2010-01-29 | 0 | 20 | 1.350 | 1.350 | 1.360 | 29,096,720 | 0.692 | 0.692 | 0.697 | 0.420 | 0.717 | 49,962,637 | 0.5824 | 46.74% |
| 2009-12-31 | 0 | 22 | 0.920 | 0.890 | 0.920 | 12,762,380 | 0.471 | 0.456 | 0.471 | 0.436 | 0.477 | 28,062,757 | 0.4548 | 3.37% |
| 2009-11-30 | 0 | 21 | 0.890 | 0.850 | 0.890 | 33,563,720 | 0.456 | 0.436 | 0.456 | 0.430 | 0.538 | 68,654,228 | 0.4889 | -8.25% |
| 2009-10-30 | 0 | 20 | 0.970 | 0.960 | 0.970 | 13,518,700 | 0.497 | 0.492 | 0.497 | 0.395 | 0.497 | 29,374,174 | 0.4602 | 16.87% |
| 2009-09-30 | 0 | 22 | 0.830 | - | 0.830 | 20,072,860 | 0.425 | - | 0.425 | 0.364 | 0.446 | 48,657,063 | 0.4125 | 20.11% |
| 2009-08-31 | 0 | 21 | 0.720 | 0.710 | 0.730 | 13,313,320 | 0.354 | 0.349 | 0.359 | 0.344 | 0.452 | 33,443,932 | 0.3981 | -14.29% |
| 2009-07-31 | 0 | 22 | 0.840 | 0.840 | 0.850 | 6,915,200 | 0.413 | 0.413 | 0.418 | 0.359 | 0.438 | 17,116,429 | 0.4040 | 9.09% |
| 2009-06-30 | 0 | 22 | 0.770 | 0.770 | 0.780 | 2,559,560 | 0.379 | 0.379 | 0.384 | 0.359 | 0.423 | 6,526,935 | 0.3922 | -9.41% |
| 2009-05-29 | 0 | 19 | 0.850 | 0.830 | 0.860 | 4,071,940 | 0.418 | 0.408 | 0.423 | 0.275 | 0.438 | 11,581,751 | 0.3516 | 60.38% |
| 2009-04-30 | 0 | 20 | 0.530 | 0.530 | 0.580 | 2,282,860 | 0.261 | 0.261 | 0.285 | 0.246 | 0.305 | 8,523,648 | 0.2678 | 3.92% |
| 2009-03-31 | 0 | 22 | 0.510 | 0.500 | 0.550 | 778,260 | 0.251 | 0.246 | 0.270 | 0.211 | 0.270 | 3,452,565 | 0.2254 | 13.33% |
| 2009-02-27 | 0 | 20 | 0.450 | 0.450 | 0.500 | 4,372,940 | 0.221 | 0.221 | 0.246 | 0.221 | 0.270 | 19,710,936 | 0.2219 | 0.00% |
| 2009-01-30 | 0 | 18 | 0.450 | 0.450 | 0.495 | 234,040 | 0.221 | 0.221 | 0.243 | 0.202 | 0.236 | 1,097,989 | 0.2132 | 15.38% |
| 2008-12-31 | 0 | 21 | 0.390 | 0.390 | 0.440 | 3,499,520 | 0.192 | 0.192 | 0.216 | 0.150 | 0.243 | 15,693,110 | 0.2230 | -1.27% |
| 2008-11-28 | 0 | 20 | 0.395 | 0.310 | 0.395 | 1,295,272 | 0.194 | 0.152 | 0.194 | 0.128 | 0.226 | 7,693,145 | 0.1684 | 6.76% |
| 2008-10-31 | 0 | 21 | 0.370 | 0.355 | 0.385 | 2,428,870 | 0.182 | 0.175 | 0.189 | 0.148 | 0.344 | 8,527,715 | 0.2848 | -44.78% |
| 2008-09-30 | 0 | 21 | 0.670 | 0.670 | 0.790 | 438,820 | 0.330 | 0.330 | 0.389 | 0.148 | 0.443 | 1,171,188 | 0.3747 | -12.99% |
| 2008-08-29 | 0 | 19 | 0.770 | 0.720 | 0.770 | 717,660 | 0.379 | 0.354 | 0.379 | 0.300 | 0.379 | 2,012,980 | 0.3565 | 2.67% |
| 2008-07-31 | 0 | 22 | 0.750 | 0.660 | 0.750 | 929,026 | 0.369 | 0.325 | 0.369 | 0.325 | 0.408 | 2,445,954 | 0.3798 | -11.76% |
| 2008-06-30 | 0 | 20 | 0.850 | 0.850 | 0.900 | 509,397 | 0.418 | 0.418 | 0.443 | 0.408 | 0.492 | 1,113,255 | 0.4576 | -11.46% |
| 2008-05-30 | 0 | 20 | 0.960 | 0.960 | 1.000 | 1,268,000 | 0.472 | 0.472 | 0.492 | 0.467 | 0.590 | 2,387,923 | 0.5310 | -10.18% |
| 2008-04-30 | 0 | 21 | 1.140 | 1.140 | 1.200 | 3,164,380 | 0.526 | 0.526 | 0.553 | 0.456 | 0.590 | 5,721,472 | 0.5531 | 12.87% |
| 2008-03-31 | 0 | 19 | 1.010 | 1.010 | 1.050 | 1,071,660 | 0.466 | 0.466 | 0.484 | 0.424 | 0.466 | 2,398,767 | 0.4468 | -0.98% |
| 2008-02-29 | 0 | 19 | 1.020 | 1.020 | 1.090 | 1,223,420 | 0.470 | 0.470 | 0.503 | 0.424 | 0.512 | 2,676,382 | 0.4571 | 7.37% |
| 2008-01-31 | 0 | 22 | 0.950 | 0.950 | 0.990 | 3,330,540 | 0.438 | 0.438 | 0.456 | 0.429 | 0.590 | 6,497,926 | 0.5126 | -20.17% |
| 2007-12-31 | 0 | 19 | 1.190 | 1.190 | 1.280 | 11,375,080 | 0.549 | 0.549 | 0.590 | 0.507 | 0.609 | 19,211,825 | 0.5921 | -0.83% |
| 2007-11-30 | 0 | 22 | 1.200 | 1.200 | 1.280 | 3,800,600 | 0.553 | 0.553 | 0.590 | 0.539 | 0.609 | 6,411,171 | 0.5928 | -7.69% |
| 2007-10-31 | 0 | 21 | 1.300 | 1.260 | 1.300 | 12,897,900 | 0.599 | 0.581 | 0.599 | 0.507 | 0.627 | 21,944,598 | 0.5877 | 1.56% |
| 2007-09-28 | 0 | 19 | 1.280 | 1.220 | 1.300 | 6,015,220 | 0.590 | 0.563 | 0.599 | 0.516 | 0.599 | 10,514,668 | 0.5721 | 6.67% |
| 2007-08-31 | 0 | 23 | 1.200 | 1.190 | 1.260 | 17,544,900 | 0.553 | 0.549 | 0.581 | 0.507 | 0.659 | 28,386,134 | 0.6181 | -13.67% |
| 2007-07-31 | 0 | 21 | 1.390 | 1.390 | 1.410 | 51,892,000 | 0.641 | 0.641 | 0.650 | 0.632 | 0.710 | 79,059,546 | 0.6564 | -0.71% |
| 2007-06-29 | 0 | 20 | 1.400 | 1.390 | 1.410 | 17,693,100 | 0.645 | 0.641 | 0.650 | 0.645 | 0.701 | 26,421,140 | 0.6697 | -2.78% |
| 2007-05-31 | 0 | 21 | 1.440 | 1.430 | 1.440 | 16,407,640 | 0.664 | 0.659 | 0.664 | 0.645 | 0.695 | 24,622,536 | 0.6664 | -0.02% |
| 2007-04-30 | 0 | 18 | 1.480 | 1.460 | 1.490 | 39,204,260 | 0.664 | 0.655 | 0.669 | 0.651 | 0.722 | 57,732,193 | 0.6791 | -2.63% |
| 2007-03-30 | 0 | 22 | 1.520 | 1.510 | 1.530 | 27,275,260 | 0.682 | 0.678 | 0.686 | 0.601 | 0.700 | 40,513,272 | 0.6732 | 2.70% |
| 2007-02-28 | 0 | 18 | 1.480 | 1.480 | 1.490 | 53,885,180 | 0.664 | 0.664 | 0.669 | 0.628 | 0.727 | 78,993,972 | 0.6821 | 4.96% |
| 2007-01-31 | 0 | 22 | 1.410 | 1.400 | 1.410 | 36,907,520 | 0.633 | 0.628 | 0.633 | 0.606 | 0.673 | 57,629,673 | 0.6404 | -6.62% |
| 2006-12-29 | 0 | 19 | 1.510 | 1.390 | 1.510 | 17,184,900 | 0.678 | 0.624 | 0.678 | 0.592 | 0.709 | 25,919,758 | 0.6630 | -4.43% |
| 2006-11-30 | 0 | 22 | 1.580 | 1.550 | 1.580 | 23,560,800 | 0.709 | 0.695 | 0.709 | 0.642 | 0.740 | 34,170,398 | 0.6895 | -0.63% |
| 2006-10-31 | 0 | 20 | 1.590 | 1.580 | 1.590 | 18,377,320 | 0.713 | 0.709 | 0.713 | 0.709 | 0.763 | 25,260,063 | 0.7275 | -4.79% |
| 2006-09-29 | 0 | 21 | 1.670 | 1.620 | 1.660 | 22,629,370 | 0.749 | 0.727 | 0.745 | 0.678 | 0.754 | 31,090,742 | 0.7278 | 1.82% |
| 2006-08-31 | 0 | 23 | 1.670 | 1.660 | 1.670 | 39,249,760 | 0.736 | 0.732 | 0.736 | 0.696 | 0.837 | 53,594,433 | 0.7323 | -0.60% |
| 2006-07-31 | 0 | 21 | 1.680 | 1.640 | 1.680 | 8,595,240 | 0.740 | 0.723 | 0.740 | 0.696 | 0.740 | 11,899,788 | 0.7223 | -1.18% |
| 2006-06-30 | 0 | 22 | 1.700 | 1.690 | 1.700 | 20,628,265 | 0.749 | 0.745 | 0.749 | 0.657 | 0.749 | 29,371,773 | 0.7023 | 3.03% |
| 2006-05-30 | 0 | 20 | 1.650 | 1.700 | 1.750 | 82,184,880 | 0.727 | 0.749 | 0.771 | 0.696 | 0.793 | 110,425,576 | 0.7443 | -0.97% |
| 2006-04-28 | 0 | 17 | 1.730 | 1.720 | 1.730 | 51,627,300 | 0.734 | 0.730 | 0.734 | 0.679 | 0.789 | 70,814,437 | 0.7291 | -2.81% |
| 2006-03-31 | 0 | 23 | 1.780 | 1.750 | 1.780 | 120,378,820 | 0.755 | 0.743 | 0.755 | 0.484 | 0.798 | 199,059,868 | 0.6047 | 54.78% |
| 2006-02-28 | 0 | 20 | 1.150 | 1.140 | 1.150 | 13,504,660 | 0.488 | 0.484 | 0.488 | 0.475 | 0.514 | 27,605,708 | 0.4892 | -0.86% |
| 2006-01-27 | 0 | 19 | 1.160 | 1.120 | 1.160 | 4,530,060 | 0.492 | 0.475 | 0.492 | 0.471 | 0.514 | 9,212,898 | 0.4917 | -2.52% |
| 2005-12-30 | 0 | 20 | 1.190 | 1.190 | 1.200 | 13,548,240 | 0.505 | 0.505 | 0.509 | 0.467 | 0.535 | 26,705,624 | 0.5073 | -0.83% |
| 2005-11-30 | 0 | 22 | 1.200 | 1.170 | 1.210 | 18,346,120 | 0.509 | 0.497 | 0.514 | 0.340 | 0.509 | 40,268,142 | 0.4556 | 50.00% |
| 2005-10-31 | 0 | 20 | 0.800 | 0.780 | 0.800 | 7,029,000 | 0.340 | 0.331 | 0.340 | 0.318 | 0.373 | 20,494,576 | 0.3430 | -8.05% |
| 2005-09-30 | 0 | 21 | 0.870 | 0.810 | 0.870 | 16,639,200 | 0.369 | 0.344 | 0.369 | 0.348 | 0.395 | 45,395,320 | 0.3665 | 1.16% |
| 2005-08-31 | 0 | 23 | 0.860 | 0.830 | 0.860 | 34,959,080 | 0.365 | 0.352 | 0.365 | 0.331 | 0.454 | 85,201,638 | 0.4103 | -18.87% |
| 2005-07-29 | 0 | 20 | 1.060 | 1.050 | 1.060 | 16,010,380 | 0.450 | 0.446 | 0.450 | 0.441 | 0.475 | 35,244,638 | 0.4543 | -4.50% |
| 2005-06-30 | 0 | 22 | 1.110 | 1.100 | 1.110 | 15,850,840 | 0.471 | 0.467 | 0.471 | 0.463 | 0.488 | 33,232,409 | 0.4770 | -3.48% |
| 2005-05-31 | 0 | 20 | 1.150 | 1.140 | 1.150 | 11,210,540 | 0.488 | 0.484 | 0.488 | 0.458 | 0.492 | 23,543,550 | 0.4762 | 0.88% |
| 2005-04-29 | 0 | 20 | 1.140 | 1.120 | - | 47,943,620 | 0.484 | 0.475 | - | 0.429 | 0.539 | 101,751,868 | 0.4712 | -8.80% |
| 2005-03-31 | 0 | 21 | 1.250 | 1.250 | 1.260 | 65,227,600 | 0.531 | 0.531 | 0.535 | 0.518 | 0.560 | 121,120,161 | 0.5385 | -1.57% |
| 2005-02-28 | 0 | 17 | 1.270 | 1.250 | 1.270 | 77,592,020 | 0.539 | 0.531 | 0.539 | 0.454 | 0.573 | 153,094,338 | 0.5068 | 20.95% |
| 2005-01-31 | 1 | 21 | - | - | - | 91,771,340 | 0.446 | - | - | 0.424 | 0.463 | 210,426,369 | 0.4361 | 0.00% |
| 2004-12-31 | 0 | 16 | 1.050 | 1.050 | 1.060 | 241,042,940 | 0.446 | 0.446 | 0.450 | 0.378 | 0.497 | 535,917,363 | 0.4498 |
Webb-site Database - Powered By Linux Group