IRICO Group New Energy Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00438  2004-12-20    
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
2026-05-18 0 11 1.630 1.590 1.630 345,931 1.630 1.590 1.630 1.580 1.740 213,200 1.6226 -6.32%
2026-04-30 0 19 1.740 1.720 1.740 2,243,720 1.740 1.720 1.740 1.620 1.890 1,323,500 1.6953 0.00%
2026-03-31 0 22 1.740 1.710 1.800 3,913,858 1.740 1.710 1.800 1.710 2.080 2,017,800 1.9397 -11.22%
2026-02-27 0 17 1.960 1.960 2.080 1,049,433 1.960 1.960 2.080 1.820 2.210 533,800 1.9660 -13.27%
2026-01-30 0 21 2.260 2.090 2.260 1,965,992 2.260 2.090 2.260 1.820 2.500 885,730 2.2196 17.71%
2025-12-31 0 21 1.920 1.920 2.000 2,479,495 1.920 1.920 2.000 1.830 2.120 1,238,600 2.0019 -6.34%
2025-11-28 0 20 2.050 2.050 2.200 1,570,306 2.050 2.050 2.200 2.040 2.600 701,130 2.2397 -10.09%
2025-10-31 0 20 2.280 2.220 2.280 2,111,094 2.280 2.220 2.280 2.230 2.580 888,550 2.3759 -1.72%
2025-09-30 0 22 2.320 2.310 2.420 6,186,189 2.320 2.310 2.420 2.150 3.150 2,402,750 2.5746 0.43%
2025-08-29 0 21 2.310 2.310 2.320 1,977,923 2.310 2.310 2.320 2.200 2.520 837,550 2.3616 -0.43%
2025-07-31 0 22 2.320 2.280 2.320 2,526,549 2.320 2.280 2.320 2.110 2.490 1,091,900 2.3139 1.75%
2025-06-30 0 21 2.280 2.100 2.290 998,514 2.280 2.100 2.290 2.000 2.330 458,950 2.1756 4.11%
2025-05-30 0 20 2.190 1.970 2.330 1,016,028 2.190 1.970 2.330 1.960 2.190 497,400 2.0427 5.29%
2025-04-30 0 19 2.080 2.080 2.180 1,635,601 2.080 2.080 2.180 1.980 2.470 767,300 2.1316 -14.75%
2025-03-31 0 21 2.440 2.440 2.470 1,896,192 2.440 2.440 2.470 2.410 2.900 716,950 2.6448 -6.87%
2025-02-28 0 20 2.620 2.610 2.620 3,710,638 2.620 2.610 2.620 2.380 2.940 1,413,740 2.6247 -9.97%
2025-01-28 0 19 2.910 2.910 2.930 762,794 2.910 2.910 2.930 2.650 3.090 269,250 2.8330 -5.83%
2024-12-31 0 20 3.090 2.860 3.120 2,640,877 3.090 2.860 3.120 2.760 3.550 841,810 3.1371 2.32%
2024-11-29 0 21 3.020 2.880 3.020 4,438,995 3.020 2.880 3.020 2.850 3.730 1,366,410 3.2487 -20.53%
2024-10-31 0 21 3.800 3.670 3.800 17,292,861 3.800 3.670 3.800 2.910 4.390 4,769,760 3.6255 22.19%
2024-09-30 0 19 3.110 3.090 3.110 2,885,594 3.110 3.090 3.110 2.380 3.110 996,000 2.8972 19.62%
2024-08-30 0 22 2.600 2.590 2.600 1,319,685 2.600 2.590 2.600 2.360 3.100 512,700 2.5740 -13.33%
2024-07-31 0 22 3.000 2.810 3.000 689,528 3.000 2.810 3.000 2.950 3.610 217,300 3.1732 -9.09%
2024-06-28 0 19 3.300 3.200 3.300 1,827,022 3.300 3.200 3.300 3.110 4.040 537,700 3.3978 -14.29%
2024-05-31 0 21 3.850 3.600 3.840 4,543,270 3.850 3.600 3.840 2.900 4.090 1,266,800 3.5864 34.62%
2024-04-30 0 20 2.860 2.800 2.980 937,094 2.860 2.800 2.980 2.690 3.160 317,900 2.9478 -6.23%
2024-03-28 0 20 3.050 2.900 3.050 4,978,918 3.050 2.900 3.050 2.560 3.400 1,642,300 3.0317 9.71%
2024-02-29 0 19 2.780 2.700 3.010 1,254,122 2.780 2.700 3.010 2.520 3.070 445,310 2.8163 -3.81%
2024-01-31 0 22 2.890 2.890 3.000 3,176,315 2.890 2.890 3.000 2.630 3.590 1,030,000 3.0838 12.89%
2023-12-29 0 19 2.560 2.560 2.670 2,684,068 2.560 2.560 2.670 2.210 2.780 1,052,770 2.5495 -5.88%
2023-11-30 0 22 2.720 2.720 2.820 2,585,648 2.720 2.720 2.820 2.600 3.050 919,550 2.8119 -4.90%
2023-10-31 0 20 2.860 2.860 2.870 2,832,399 2.860 2.860 2.870 2.780 3.200 949,200 2.9840 -9.78%
2023-09-29 0 19 3.170 3.120 3.170 4,665,800 3.170 3.120 3.170 3.110 3.870 1,314,000 3.5508 -17.45%
2023-08-31 0 23 3.840 3.660 3.840 18,577,443 3.840 3.660 3.840 3.700 7.750 3,858,900 4.8142 -50.19%
2023-07-31 0 20 7.710 7.710 7.740 8,166,009 7.710 7.710 7.740 7.380 8.100 1,043,020 7.8292 -4.10%
2023-06-30 0 21 8.040 7.860 8.050 4,159,656 8.040 7.860 8.050 7.340 8.470 533,350 7.7991 5.10%
2023-05-31 0 21 7.650 7.420 7.730 8,793,266 7.650 7.420 7.730 7.360 8.780 1,076,900 8.1654 -9.36%
2023-04-28 0 17 8.440 8.430 8.520 6,369,238 8.440 8.430 8.520 7.580 8.670 794,400 8.0177 -0.94%
2023-03-31 0 23 8.520 8.560 8.570 5,949,224 8.520 8.560 8.570 8.200 9.490 675,030 8.8133 -7.59%
2023-02-28 0 20 9.220 9.030 9.220 14,415,702 9.220 9.030 9.220 9.030 11.34 1,430,310 10.079 -12.36%
2023-01-31 0 18 10.52 10.34 10.52 21,712,001 10.52 10.34 10.52 9.440 11.56 2,029,550 10.698 11.44%
2022-12-30 0 20 9.440 9.310 9.450 7,006,326 9.440 9.310 9.450 8.800 9.840 753,950 9.2928 7.39%
2022-11-30 0 22 8.790 8.670 8.790 14,751,093 8.790 8.670 8.790 6.680 9.010 1,911,800 7.7158 24.86%
2022-10-31 0 20 7.040 6.930 7.040 8,909,452 7.040 6.930 7.040 6.810 9.000 1,157,820 7.6950 -15.69%
2022-09-30 0 21 8.350 8.190 8.350 7,673,495 8.350 8.190 8.350 8.160 10.42 831,300 9.2307 -18.93%
2022-08-31 0 23 10.30 10.32 10.68 41,157,667 10.30 10.32 10.68 8.260 12.38 4,129,590 9.9665 5.10%
2022-07-29 0 20 9.800 9.800 9.900 31,867,561 9.800 9.800 9.900 9.210 11.96 2,979,120 10.697 -11.87%
2022-06-30 0 21 11.12 11.12 11.36 67,045,549 11.12 11.12 11.36 9.020 12.40 6,440,700 10.410 15.83%
2022-05-31 0 20 9.600 9.580 9.600 28,570,535 9.600 9.580 9.600 8.110 10.42 3,091,400 9.2419 8.97%
2022-04-29 0 18 8.810 8.810 8.940 11,815,991 8.810 8.810 8.940 8.020 12.26 1,186,200 9.9612 -24.05%
2022-03-31 0 23 11.60 11.40 11.60 19,959,430 11.60 11.40 11.60 10.96 16.96 1,484,803 13.442 -29.01%
2022-02-28 0 17 16.34 16.34 16.48 12,762,983 16.34 16.34 16.48 16.14 18.70 734,560 17.375 -11.10%
2022-01-31 0 21 18.38 18.18 18.40 42,359,821 18.38 18.18 18.40 17.30 24.20 2,021,300 20.957 -13.91%
2021-12-31 0 22 21.35 20.90 21.35 42,952,767 21.35 20.90 21.35 20.00 23.95 1,998,000 21.498 1.67%
2021-11-30 0 22 21.00 21.00 21.10 80,450,584 21.00 21.00 21.10 19.40 24.05 3,846,000 20.918 -10.26%
2021-10-29 0 18 23.40 23.10 23.40 69,560,060 23.40 23.10 23.40 22.30 27.50 2,875,262 24.193 -7.51%
2021-09-30 0 21 25.30 25.30 25.60 131,611,233 25.30 25.30 25.60 24.45 35.35 4,400,345 29.909 -26.24%
2021-08-31 0 22 34.30 34.30 34.35 347,670,542 34.30 34.30 34.35 27.50 37.00 10,503,200 33.101 3.94%
2021-07-30 0 21 33.00 32.95 33.00 302,944,518 33.00 32.95 33.00 23.50 33.60 11,074,018 27.356 17.44%
2021-06-30 0 21 28.10 28.10 28.15 132,910,856 28.10 28.10 28.15 23.20 28.90 5,200,611 25.557 13.31%
2021-05-31 0 20 24.80 24.80 25.05 117,368,596 24.80 24.80 25.05 21.50 26.70 4,919,448 23.858 -7.46%
2021-04-30 0 19 26.80 26.25 26.80 233,271,105 26.80 26.25 26.80 22.10 28.70 8,946,410 26.074 17.03%
2021-03-31 0 23 22.90 22.90 22.95 648,449,096 22.90 22.90 22.95 22.40 41.80 21,489,410 30.175 -37.09%
2021-02-26 0 18 1.820 1.810 1.820 1,862,502,340 36.40 36.20 36.40 35.00 56.00 43,690,970 42.629 -4.21%
2021-01-29 0 20 1.900 1.900 1.920 1,904,376,428 38.00 38.00 38.40 22.00 52.60 51,856,129 36.724 72.73%
2020-12-31 0 22 1.100 1.070 1.100 78,985,022 22.00 21.40 22.00 17.00 26.40 3,607,080 21.897 13.40%
2020-11-30 0 21 0.970 0.970 0.980 90,603,644 19.40 19.40 19.60 19.00 23.20 4,300,810 21.067 -10.19%
2020-10-30 0 18 1.080 1.020 1.080 106,204,504 21.60 20.40 21.60 15.60 23.00 5,217,830 20.354 38.46%
2020-09-30 0 22 0.780 0.760 0.790 28,011,920 15.60 15.20 15.80 12.60 17.60 1,924,950 14.552 -10.34%
2020-08-31 0 21 0.870 0.870 0.880 239,975,164 17.40 17.40 17.60 15.80 23.00 11,535,241 20.804 -6.45%
2020-07-31 0 22 0.930 0.900 0.930 74,975,040 18.60 18.00 18.60 16.40 19.80 4,067,260 18.434 4.49%
2020-06-30 0 21 0.890 0.890 0.900 244,181,301 17.80 17.80 18.00 16.40 20.40 12,859,113 18.989 4.71%
2020-05-29 0 20 0.850 0.850 0.860 92,159,192 17.00 17.00 17.20 14.80 17.40 5,598,170 16.462 4.94%
2020-04-29 0 19 0.810 0.800 0.810 59,037,360 16.20 16.00 16.20 12.00 17.20 3,822,250 15.446 24.62%
2020-03-31 0 22 0.650 0.630 0.660 19,337,122 13.00 12.60 13.20 9.000 13.20 1,667,900 11.594 10.17%
2020-02-28 0 20 0.590 0.570 0.590 5,674,632 11.80 11.40 11.80 11.00 12.60 476,870 11.900 1.72%
2020-01-31 0 20 0.580 0.550 0.580 21,141,760 11.60 11.00 11.60 11.00 14.80 1,677,500 12.603 -20.55%
2019-12-31 0 20 0.730 0.700 0.730 36,342,980 14.60 14.00 14.60 12.00 15.00 2,664,000 13.642 19.67%
2019-11-29 0 21 0.610 0.610 0.620 19,381,800 12.20 12.20 12.40 9.600 12.60 1,757,350 11.029 17.31%
2019-10-31 0 21 0.520 0.520 0.530 3,636,472 10.40 10.40 10.60 10.00 12.00 342,380 10.621 -7.14%
2019-09-30 0 21 0.560 0.560 0.570 6,360,288 11.20 11.20 11.40 11.00 12.40 547,170 11.624 -8.20%
2019-08-30 0 22 0.610 0.600 0.610 20,010,854 12.20 12.00 12.20 9.800 13.80 1,763,845 11.345 8.93%
2019-07-31 0 22 0.560 0.550 0.570 11,752,276 11.20 11.00 11.40 10.00 14.40 973,940 12.067 -13.85%
2019-06-28 0 19 0.650 0.650 0.660 3,859,514 13.00 13.00 13.20 12.40 14.60 301,440 12.804 -1.52%
2019-05-31 0 21 0.660 0.630 0.660 11,538,760 13.20 12.60 13.20 11.80 14.60 856,000 13.480 1.54%
2019-04-30 0 19 0.650 0.640 0.650 11,348,699 13.00 12.80 13.00 12.40 14.60 839,810 13.513 -9.72%
2019-03-29 0 21 0.720 0.700 0.720 8,898,932 14.40 14.00 14.40 14.00 15.40 604,290 14.726 -1.37%
2019-02-28 0 17 0.730 0.720 0.730 7,070,240 14.60 14.40 14.60 13.40 15.20 493,640 14.323 1.39%
2019-01-31 0 22 0.720 0.710 0.720 12,676,290 14.40 14.20 14.40 11.80 15.80 902,750 14.042 22.03%
2018-12-31 0 19 0.590 0.570 0.590 6,883,840 11.80 11.40 11.80 10.00 12.20 624,600 11.021 -1.67%
2018-11-30 0 22 0.600 0.580 0.600 12,496,020 12.00 11.60 12.00 11.40 13.60 995,200 12.556 7.14%
2018-10-31 0 21 0.560 0.550 0.570 10,254,280 11.20 11.00 11.40 11.00 15.20 811,320 12.639 -23.29%
2018-09-28 0 19 0.730 0.730 0.750 8,696,640 14.60 14.60 15.00 14.00 15.20 595,500 14.604 -1.35%
2018-08-31 0 23 0.740 0.730 0.740 26,909,114 14.80 14.60 14.80 14.60 16.80 1,720,240 15.643 -3.90%
2018-07-31 0 21 0.770 0.760 0.770 30,616,920 15.40 15.20 15.40 12.60 16.40 2,062,400 14.845 13.24%
2018-06-29 0 20 0.680 0.660 0.680 5,429,670 13.60 13.20 13.60 13.00 15.00 388,235 13.986 -9.33%
2018-05-31 0 21 0.750 0.740 0.750 11,018,260 15.00 14.80 15.00 13.20 15.80 766,600 14.373 13.64%
2018-04-30 0 19 0.660 0.660 0.680 10,812,860 13.20 13.20 13.60 13.00 15.60 780,200 13.859 -7.04%
2018-03-29 0 21 0.710 0.700 0.710 25,310,296 14.20 14.00 14.20 13.60 16.40 1,696,450 14.920 4.41%
2018-02-28 0 18 0.680 0.680 0.690 20,090,326 13.60 13.60 13.80 12.80 16.60 1,394,180 14.410 -10.53%
2018-01-31 0 22 0.760 0.750 0.760 13,596,100 15.20 15.00 15.20 14.40 16.40 886,110 15.344 -3.80%
2017-12-29 0 19 0.790 0.780 0.790 17,658,720 15.80 15.60 15.80 15.00 18.00 1,082,300 16.316 -11.24%
2017-11-30 0 22 0.890 0.880 0.900 91,708,396 17.80 17.60 18.00 17.00 20.00 4,939,465 18.566 0.00%
2017-10-31 0 20 0.890 0.880 0.900 85,276,565 17.80 17.60 18.00 14.20 18.20 5,152,284 16.551 27.14%
2017-09-29 0 21 0.700 0.700 0.710 92,159,910 14.00 14.00 14.20 12.00 15.60 6,372,370 14.462 11.11%
2017-08-31 0 22 0.630 0.630 0.640 8,351,768 12.60 12.60 12.80 12.20 14.40 621,120 13.446 -10.00%
2017-07-31 0 21 0.700 0.700 0.710 14,985,151 14.00 14.00 14.20 13.00 15.40 1,056,555 14.183 2.94%
2017-06-30 0 22 0.680 0.680 0.690 20,446,732 13.60 13.60 13.80 13.00 15.20 1,437,070 14.228 -8.11%
2017-05-31 0 20 0.740 0.740 0.750 16,588,876 14.80 14.80 15.00 13.80 15.20 1,152,770 14.390 4.23%
2017-04-28 0 17 0.710 0.690 0.710 25,125,074 14.20 13.80 14.20 12.80 15.80 1,827,180 13.751 10.94%
2017-03-31 0 23 0.640 0.640 0.650 9,515,922 12.80 12.80 13.00 12.20 13.80 732,700 12.987 -1.54%
2017-02-28 0 20 0.650 0.640 0.660 11,669,020 13.00 12.80 13.20 12.20 14.00 903,200 12.920 3.17%
2017-01-27 0 19 0.630 0.620 0.630 13,120,160 12.60 12.40 12.60 11.80 13.60 1,022,100 12.836 0.00%
2016-12-30 0 20 0.630 0.610 0.630 14,958,036 12.60 12.20 12.60 11.00 12.80 1,219,310 12.268 5.00%
2016-11-30 0 22 0.600 0.580 0.600 8,944,420 12.00 11.60 12.00 10.00 12.40 769,800 11.619 3.45%
2016-10-31 0 19 0.580 0.580 0.590 5,751,660 11.60 11.60 11.80 11.60 13.00 479,300 12.000 -7.94%
2016-09-30 0 21 0.630 0.600 0.630 4,145,292 12.60 12.00 12.60 12.00 13.40 330,630 12.538 1.61%
2016-08-31 0 22 0.620 0.620 0.630 9,486,312 12.40 12.40 12.60 12.20 13.80 724,520 13.093 -6.06%
2016-07-29 0 20 0.660 0.660 0.670 38,977,250 13.20 13.20 13.40 9.500 14.60 3,042,700 12.810 36.08%
2016-06-30 0 21 0.485 0.485 0.495 3,011,400 9.700 9.700 9.900 9.300 10.40 310,200 9.7079 -6.73%
2016-05-31 0 21 0.520 0.490 0.520 2,538,430 10.40 9.800 10.40 9.600 10.60 253,800 10.002 1.96%
2016-04-29 0 20 0.510 0.500 0.510 4,606,252 10.20 10.00 10.20 10.00 11.20 442,395 10.412 2.00%
2016-03-31 0 21 0.500 0.500 0.510 6,741,090 10.00 10.00 10.20 8.300 11.00 703,300 9.5849 21.95%
2016-02-29 0 18 0.410 0.410 0.440 1,468,730 8.200 8.200 8.800 7.800 9.200 176,300 8.3309 -2.38%
2016-01-29 0 20 0.420 0.410 0.420 6,217,902 8.400 8.200 8.400 7.600 10.40 684,030 9.0901 -20.75%
2015-12-31 0 22 0.530 0.530 0.540 8,341,124 10.60 10.60 10.80 9.900 11.20 808,580 10.316 -1.85%
2015-11-30 0 21 0.540 0.530 0.540 6,040,940 10.80 10.60 10.80 10.00 11.40 561,150 10.765 5.88%
2015-10-30 0 20 0.510 0.495 0.510 10,704,028 10.20 9.900 10.20 10.00 12.40 992,150 10.789 2.00%
2015-09-30 0 20 0.500 0.495 0.510 8,079,950 10.00 9.900 10.20 8.600 11.20 809,100 9.9863 6.38%
2015-08-31 0 21 0.470 0.460 0.470 7,483,798 9.400 9.200 9.400 7.200 11.40 793,380 9.4328 -14.55%
2015-07-31 0 22 0.550 0.550 0.560 37,239,907 11.00 11.00 11.20 6.000 14.40 3,470,580 10.730 -20.29%
2015-06-30 0 22 0.690 0.680 0.700 58,672,883 13.80 13.60 14.00 12.00 18.80 3,784,011 15.505 -23.33%
2015-05-29 0 19 0.900 0.890 0.900 167,514,890 18.00 17.80 18.00 15.00 19.00 10,096,630 16.591 11.11%
2015-04-30 0 19 0.810 0.800 0.810 75,296,246 16.20 16.00 16.20 12.80 18.00 4,678,540 16.094 26.56%
2015-03-31 0 22 0.640 0.640 0.650 23,625,250 12.80 12.80 13.00 12.00 15.00 1,842,650 12.821 -11.11%
2015-02-27 5 18 0.720 0.690 0.720 10,785,610 14.40 13.80 14.40 12.00 17.00 807,850 13.351 -1.37%
2015-01-30 5 21 - - - 20,572,466 14.60 - - 12.40 16.00 1,510,370 13.621 -1.35%
2014-12-31 0 21 0.740 0.730 0.740 21,957,022 14.80 14.60 14.80 13.60 17.20 1,451,530 15.127 -15.91%
2014-11-28 0 20 0.880 0.880 0.900 74,014,174 17.60 17.60 18.00 16.20 19.00 4,221,210 17.534 6.02%
2014-10-31 0 21 0.830 0.820 0.850 233,320,476 16.60 16.40 17.00 14.40 21.20 12,495,025 18.673 9.21%
2014-09-30 0 21 0.760 0.760 0.770 92,690,426 15.20 15.20 15.40 12.40 17.20 6,198,630 14.953 20.63%
2014-08-29 0 21 0.630 0.630 0.640 82,557,380 12.60 12.60 12.80 11.00 15.40 6,295,470 13.114 12.50%
2014-07-31 0 22 0.560 0.560 0.570 36,291,348 11.20 11.20 11.40 9.600 12.80 3,193,940 11.363 15.46%
2014-06-30 0 20 0.485 0.485 0.495 4,802,092 9.700 9.700 9.900 9.600 11.00 484,030 9.9211 -6.73%
2014-05-30 0 20 0.520 0.510 0.530 5,581,779 10.40 10.20 10.60 9.000 10.60 569,710 9.7976 18.18%
2014-04-30 0 20 0.440 0.440 0.465 13,573,119 8.800 8.800 9.300 8.800 10.40 1,444,170 9.3986 -6.38%
2014-03-31 0 21 0.470 0.460 0.485 40,567,190 9.400 9.200 9.700 9.000 12.60 3,642,550 11.137 -14.55%
2014-02-28 0 19 0.550 0.550 0.560 44,557,814 11.00 11.00 11.20 9.600 12.00 3,974,560 11.211 12.24%
2014-01-30 0 21 0.490 0.490 0.500 24,779,432 9.800 9.800 10.00 9.600 11.20 2,416,010 10.256 -7.55%
2013-12-31 0 20 0.530 0.520 0.530 45,791,363 10.60 10.40 10.60 9.700 12.20 4,289,125 10.676 -3.64%
2013-11-29 0 21 0.550 0.540 0.550 46,790,937 11.00 10.80 11.00 8.000 12.20 4,320,130 10.831 37.50%
2013-10-31 0 21 0.400 0.400 0.405 11,925,823 8.000 8.000 8.100 7.500 9.500 1,384,300 8.6151 5.26%
2013-09-30 0 20 0.380 0.375 0.385 2,745,910 7.600 7.500 7.700 7.400 8.600 342,750 8.0114 -7.32%
2013-08-30 0 21 0.410 0.410 0.415 4,056,690 8.200 8.200 8.300 7.800 9.100 489,510 8.2872 2.50%
2013-07-31 0 22 0.400 0.395 0.400 4,357,290 8.000 7.900 8.000 7.900 8.900 522,360 8.3415 -5.88%
2013-06-28 0 19 0.425 0.425 0.450 15,474,530 8.500 8.500 9.000 8.000 10.40 1,695,130 9.1288 -18.27%
2013-05-31 0 21 0.520 0.500 0.520 25,466,929 10.40 10.00 10.40 6.500 10.60 2,899,410 8.7835 52.94%
2013-04-30 0 20 0.340 0.335 0.345 5,272,884 6.800 6.700 6.900 6.300 7.300 771,130 6.8379 -2.86%
2013-03-28 0 20 0.350 0.345 0.350 12,432,871 7.000 6.900 7.000 6.600 8.500 1,653,810 7.5177 -12.50%
2013-02-28 0 17 0.400 0.400 0.410 10,381,038 8.000 8.000 8.200 7.500 9.000 1,247,830 8.3193 -6.98%
2013-01-31 0 22 0.430 0.430 0.440 28,407,098 8.600 8.600 8.800 8.400 9.600 3,133,090 9.0668 0.00%
2012-12-31 0 19 0.430 0.420 0.430 18,038,870 8.600 8.400 8.600 6.200 8.600 2,439,350 7.3949 32.31%
2012-11-30 0 22 0.325 0.325 0.335 11,822,160 6.500 6.500 6.700 6.000 7.100 1,823,650 6.4827 0.00%
2012-10-31 0 20 0.325 0.315 0.325 13,961,202 6.500 6.300 6.500 5.500 7.600 2,217,130 6.2970 8.33%
2012-09-28 0 20 0.300 0.295 0.300 9,178,086 6.000 5.900 6.000 5.300 6.700 1,526,910 6.0109 5.26%
2012-08-31 0 23 0.285 0.280 0.285 4,734,324 5.700 5.600 5.700 5.400 6.400 810,370 5.8422 -3.39%
2012-07-31 0 21 0.295 0.280 0.295 2,119,470 5.900 5.600 5.900 5.600 6.900 346,500 6.1168 -13.24%
2012-06-29 0 21 0.340 0.325 0.340 5,137,650 6.800 6.500 6.800 5.800 7.000 807,250 6.3644 -4.23%
2012-05-31 0 22 0.355 0.345 0.355 7,701,589 7.100 6.900 7.100 6.700 7.900 1,053,470 7.3107 -10.13%
2012-04-30 0 18 0.395 0.390 0.395 17,173,386 7.900 7.800 7.900 7.100 8.900 2,151,470 7.9822 3.95%
2012-03-30 0 22 0.380 0.375 0.380 141,827,119 7.600 7.500 7.600 7.500 12.80 13,188,500 10.754 -26.92%
2012-02-29 0 21 0.520 0.510 0.520 32,036,240 10.40 10.20 10.40 8.600 11.20 3,119,100 10.271 19.54%
2012-01-31 0 18 0.435 0.425 0.435 6,728,626 8.700 8.500 8.700 8.300 9.200 765,410 8.7909 0.00%
2011-12-30 0 20 0.435 0.420 0.435 9,523,170 8.700 8.400 8.700 8.200 9.300 1,074,940 8.8593 -1.14%
2011-11-30 0 22 0.440 0.435 0.440 39,451,640 8.800 8.700 8.800 8.600 11.20 3,965,810 9.9479 -13.73%
2011-10-31 0 20 0.510 0.500 0.510 26,405,317 10.20 10.00 10.20 8.200 11.00 2,687,157 9.8265 12.09%
2011-09-30 0 20 0.455 0.440 0.455 11,171,088 9.100 8.800 9.100 8.600 14.60 968,360 11.536 -35.00%
2011-08-31 0 23 0.700 0.700 0.730 14,316,946 14.00 14.00 14.60 13.60 18.00 928,910 15.413 -20.45%
2011-07-29 0 20 0.880 0.880 0.890 20,142,492 17.60 17.60 17.80 16.60 20.00 1,096,930 18.363 1.15%
2011-06-30 0 21 0.870 0.870 0.880 14,865,428 17.40 17.40 17.60 16.00 21.00 783,520 18.973 -11.22%
2011-05-31 0 20 0.980 0.970 0.980 33,788,210 19.60 19.40 19.60 19.00 22.60 1,660,480 20.348 -1.01%
2011-04-29 2 18 0.990 0.980 1.000 62,649,934 19.80 19.60 20.00 19.60 24.20 2,863,280 21.880 -17.50%
2011-03-31 0 23 1.200 1.200 1.220 36,939,768 24.00 24.00 24.40 23.20 26.00 1,489,700 24.797 -6.25%
2011-02-28 0 18 1.280 1.280 1.300 39,086,866 25.60 25.60 26.00 23.20 28.00 1,499,940 26.059 -3.76%
2011-01-31 0 21 1.330 1.320 1.330 136,681,949 26.60 26.40 26.60 25.60 30.60 4,776,705 28.614 -1.48%
2010-12-31 0 22 1.350 1.330 1.360 78,901,678 27.00 26.60 27.20 24.80 29.20 2,937,750 26.858 -2.17%
2010-11-30 2 22 1.380 1.360 1.380 153,003,828 27.60 27.20 27.60 26.40 30.40 5,386,560 28.405 0.73%
2010-10-29 0 20 1.370 1.370 1.380 221,169,652 27.40 27.40 27.60 23.00 30.20 8,536,780 25.908 3.01%
2010-09-30 0 21 1.330 1.330 1.340 91,733,718 26.60 26.60 26.80 26.40 30.60 3,230,010 28.400 -3.62%
2010-08-31 0 22 1.380 1.370 1.390 137,838,517 27.60 27.40 27.80 24.20 31.00 4,976,014 27.701 8.66%
2010-07-30 0 21 1.270 1.260 1.270 48,380,080 25.40 25.20 25.40 21.00 25.60 2,125,420 22.763 19.81%
2010-06-30 0 21 1.060 1.070 1.080 75,403,960 21.20 21.40 21.60 21.00 27.40 3,116,060 24.198 -15.20%
2010-05-31 0 20 1.250 1.230 1.250 143,394,378 25.00 24.60 25.00 18.80 29.20 6,026,940 23.792 -13.79%
2010-04-30 0 19 1.450 1.430 1.450 379,274,964 29.00 28.60 29.00 25.60 33.00 12,812,440 29.602 5.07%
2010-03-31 0 23 1.380 1.390 1.400 493,320,834 27.60 27.80 28.00 15.80 28.40 22,040,110 22.383 60.47%
2010-02-26 0 18 0.860 0.850 0.860 113,812,468 17.20 17.00 17.20 15.60 19.60 6,552,930 17.368 -6.52%
2010-01-29 0 20 0.920 0.910 0.920 286,638,136 18.40 18.20 18.40 15.20 25.40 14,025,300 20.437 10.84%
2009-12-31 0 22 0.830 0.810 0.830 228,900,350 16.60 16.20 16.60 10.91 16.91 15,696,230 14.583 54.75%
2009-11-30 0 21 0.590 0.580 0.590 83,667,670 10.73 10.55 10.73 8.909 12.18 7,791,960 10.738 15.69%
2009-10-30 0 20 0.510 0.500 0.510 18,803,110 9.273 9.091 9.273 8.455 9.818 2,040,390 9.2154 2.00%
2009-09-30 5 22 0.500 0.495 0.500 13,716,070 9.091 9.000 9.091 8.818 11.64 1,363,560 10.059 0.00%
2009-08-31 0 21 0.500 0.490 0.500 30,505,470 9.091 8.909 9.091 8.818 11.82 2,894,100 10.541 -15.25%
2009-07-31 0 22 0.590 0.580 0.590 71,219,060 10.73 10.55 10.73 8.455 11.27 7,021,630 10.143 18.00%
2009-06-30 0 22 0.500 0.500 0.510 59,635,320 9.091 9.091 9.273 9.091 11.82 5,703,115 10.457 -10.71%
2009-05-29 0 19 0.560 0.540 0.560 96,944,080 10.18 9.818 10.18 6.909 11.45 10,160,370 9.5414 40.00%
2009-04-30 0 20 0.400 0.380 0.400 16,495,010 7.273 6.909 7.273 6.545 8.455 2,251,700 7.3256 9.59%
2009-03-31 0 22 0.365 0.360 0.365 12,439,310 6.636 6.545 6.636 6.455 8.091 1,836,010 6.7752 -8.75%
2009-02-27 0 20 0.400 0.400 0.410 16,028,310 7.273 7.273 7.455 6.000 8.727 2,122,450 7.5518 15.94%
2009-01-30 0 18 0.345 0.335 0.345 9,146,900 6.273 6.091 6.273 5.455 6.364 1,568,710 5.8308 13.11%
2008-12-31 0 21 0.305 0.300 0.305 10,256,350 5.545 5.455 5.545 5.182 6.545 1,885,290 5.4402 1.67%
2008-11-28 0 20 0.300 0.280 0.300 2,554,180 5.455 5.091 5.455 4.545 6.182 482,570 5.2929 20.00%
2008-10-31 0 21 0.250 0.250 0.265 4,397,849 4.545 4.545 4.818 4.000 7.000 850,154 5.1730 -36.71%
2008-09-30 0 21 0.395 0.330 0.395 1,126,330 7.182 6.000 7.182 5.273 8.727 158,400 7.1107 -17.71%
2008-08-29 0 19 0.480 0.470 0.480 1,947,350 8.727 8.545 8.727 7.273 9.818 232,210 8.3862 -2.04%
2008-07-31 0 22 0.490 0.465 0.490 3,477,450 8.909 8.455 8.909 7.909 9.818 404,470 8.5975 -5.77%
2008-06-30 0 20 0.520 0.500 0.520 3,304,060 9.455 9.091 9.455 8.364 10.55 345,840 9.5537 -10.34%
2008-05-30 0 20 0.580 0.540 0.580 4,905,140 10.55 9.818 10.55 9.273 10.73 485,210 10.109 3.57%
2008-04-30 0 21 0.560 0.550 0.560 17,291,400 10.18 10.00 10.18 9.818 12.36 1,480,930 11.676 7.69%
2008-03-31 0 19 0.520 0.510 0.520 4,193,590 9.455 9.273 9.455 6.727 12.00 424,710 9.8740 -17.46%
2008-02-29 0 19 0.630 0.630 0.650 2,957,504 11.45 11.45 11.82 10.91 12.55 252,064 11.733 1.61%
2008-01-31 0 22 0.620 0.620 0.630 12,042,980 11.27 11.27 11.45 10.73 16.18 924,220 13.030 -28.74%
2007-12-31 0 19 0.870 0.830 0.870 17,313,560 15.82 15.09 15.82 13.27 16.73 1,126,730 15.366 2.35%
2007-11-30 0 22 0.850 0.850 0.860 47,469,900 15.45 15.45 15.64 14.91 19.82 2,753,410 17.240 -8.60%
2007-10-31 0 21 0.930 0.930 0.940 45,582,960 16.91 16.91 17.09 15.09 19.64 2,675,310 17.038 -11.43%
2007-09-28 0 19 1.050 1.040 1.050 88,031,940 19.09 18.91 19.09 15.64 22.73 4,437,950 19.836 20.69%
2007-08-31 1 23 0.870 0.860 0.870 54,127,540 15.82 15.64 15.82 11.09 20.91 3,555,860 15.222 -17.14%
2007-07-31 2 21 - - - 139,365,420 19.09 - - 18.55 22.00 7,077,070 19.693 -7.89%
2007-06-29 0 20 1.140 1.140 1.150 79,498,252 20.73 20.73 20.91 19.27 24.55 3,642,969 21.822 -14.29%
2007-05-31 0 21 1.330 1.340 1.350 272,479,798 24.18 24.36 24.55 14.91 27.27 13,068,000 20.851 49.44%
2007-04-30 0 18 0.890 0.880 0.890 113,469,020 16.18 16.00 16.18 13.64 18.55 7,031,970 16.136 8.54%
2007-03-30 0 22 0.820 0.810 0.820 95,701,464 14.91 14.73 14.91 9.636 15.45 7,393,154 12.945 17.14%
2007-02-28 0 18 0.700 0.700 0.710 136,256,130 12.73 12.73 12.91 7.273 16.18 11,706,200 11.640 68.67%
2007-01-31 0 22 0.415 0.410 0.415 57,273,240 7.545 7.455 7.545 6.091 8.091 7,928,690 7.2235 23.88%
2006-12-29 0 19 0.335 0.330 0.340 13,105,070 6.091 6.000 6.182 6.000 6.545 2,104,740 6.2265 -1.47%
2006-11-30 0 22 0.340 0.335 0.340 15,804,330 6.182 6.091 6.182 6.091 6.636 2,508,990 6.2991 -4.23%
2006-10-31 0 20 0.355 0.345 0.355 22,696,880 6.455 6.273 6.455 6.000 7.091 3,485,350 6.5121 5.97%
2006-09-29 0 21 0.335 0.335 0.350 17,852,250 6.091 6.091 6.364 6.091 6.818 2,782,230 6.4165 -4.29%
2006-08-31 0 23 0.350 0.345 0.350 9,768,890 6.364 6.273 6.364 6.091 6.727 1,529,440 6.3872 -5.41%
2006-07-31 0 21 0.370 0.360 0.370 22,627,030 6.727 6.545 6.727 6.000 7.364 3,309,020 6.8380 7.25%
2006-06-30 0 22 0.345 0.340 0.345 16,727,300 6.273 6.182 6.273 6.000 7.000 2,596,660 6.4419 -1.43%
2006-05-30 0 20 0.350 0.340 0.350 38,862,830 6.364 6.182 6.364 6.000 7.636 5,621,770 6.9129 1.45%
2006-04-28 0 17 0.345 0.340 0.345 36,985,910 6.273 6.182 6.273 5.909 7.545 5,450,060 6.7863 0.00%
2006-03-31 0 23 0.345 0.335 0.340 70,462,680 6.273 6.091 6.182 5.727 8.091 9,757,880 7.2211 -1.43%
2006-02-28 0 20 0.350 0.345 0.360 23,702,960 6.364 6.273 6.545 5.818 8.273 3,266,890 7.2555 -17.65%
2006-01-27 0 19 0.425 0.425 0.430 24,131,340 7.727 7.727 7.818 5.091 8.000 3,632,530 6.6431 51.79%
2005-12-30 0 20 0.280 0.280 0.285 2,848,380 5.091 5.091 5.182 5.091 5.909 520,520 5.4722 -9.68%
2005-11-30 0 22 0.310 0.310 0.315 3,343,350 5.636 5.636 5.727 5.182 7.091 589,985 5.6668 0.00%
2005-10-31 0 20 0.310 0.305 0.310 4,345,260 5.636 5.545 5.636 5.182 7.000 726,000 5.9852 -16.22%
2005-09-30 0 21 0.370 0.360 0.375 5,565,900 6.727 6.545 6.818 6.364 7.636 802,230 6.9380 -7.50%
2005-08-31 0 23 0.400 0.395 0.410 43,206,444 7.273 7.182 7.455 6.636 8.818 5,733,689 7.5355 8.11%
2005-07-29 0 20 0.370 0.365 0.370 24,177,990 6.727 6.636 6.727 6.091 9.091 3,356,430 7.2035 -26.00%
2005-06-30 0 22 0.500 0.495 0.500 14,497,870 9.091 9.000 9.091 8.909 10.36 1,489,400 9.7340 -7.41%
2005-05-31 0 20 0.540 0.540 0.550 21,580,000 9.818 9.818 10.00 9.273 12.52 2,018,230 10.693 -16.99%
2005-04-29 0 20 0.680 0.660 0.680 94,576,900 11.83 11.48 11.83 10.96 16.70 7,181,966 13.169 -29.17%
2005-03-31 0 21 0.960 0.950 0.980 33,187,952 16.70 16.52 17.05 15.65 23.13 1,741,707 19.055 -27.82%
2005-02-28 0 17 1.330 1.330 1.350 28,137,702 23.13 23.13 23.48 21.92 23.83 1,226,220 22.947 4.72%
2005-01-31 0 21 1.270 1.260 1.270 59,724,742 22.09 21.92 22.09 20.87 26.09 2,499,643 23.893 -9.93%
2004-12-31 0 9 1.410 1.400 1.450 262,611,630 24.52 24.35 25.22 20.52 26.26 10,667,277 24.618

Webb-site Database - Powered By Linux Group

Back to top