ALLTRONICS HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00833  2005-07-15    
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
2026-03-17 0 12 0.600 0.600 0.610 2,167,209 0.600 0.600 0.610 0.600 0.640 3,467,700 0.6250 -1.64%
2026-02-27 0 17 0.610 0.600 0.610 6,342,123 0.610 0.600 0.610 0.530 0.670 10,172,168 0.6235 -1.61%
2026-01-30 0 21 0.620 0.620 0.660 6,455,055 0.620 0.620 0.660 0.600 0.680 10,123,036 0.6377 -7.46%
2025-12-31 0 21 0.670 0.670 0.680 3,585,980 0.670 0.670 0.680 0.620 0.680 5,502,000 0.6518 1.52%
2025-11-28 0 20 0.660 0.640 0.660 5,102,835 0.660 0.640 0.660 0.620 0.690 7,742,000 0.6591 -1.49%
2025-10-31 0 20 0.670 0.670 0.680 12,594,359 0.670 0.670 0.680 0.620 0.760 18,727,780 0.6725 8.06%
2025-09-30 0 22 0.620 0.620 0.630 30,910,293 0.620 0.620 0.630 0.486 0.648 54,771,812 0.5643 32.75%
2025-08-29 0 21 0.490 0.490 0.495 14,649,460 0.467 0.467 0.472 0.434 0.524 31,348,449 0.4673 5.38%
2025-07-31 0 22 0.465 0.460 0.465 5,115,140 0.443 0.438 0.443 0.419 0.524 11,387,279 0.4492 -7.00%
2025-06-30 0 21 0.500 0.495 0.500 2,359,612 0.477 0.472 0.477 0.377 0.562 5,329,389 0.4428 24.89%
2025-05-30 0 20 0.430 0.425 0.475 229,757 0.382 0.377 0.422 0.359 0.386 619,950 0.3706 4.88%
2025-04-30 0 19 0.410 0.410 0.420 241,345 0.364 0.364 0.373 0.342 0.439 654,040 0.3690 -15.46%
2025-03-31 0 21 0.485 0.485 0.500 1,388,387 0.430 0.430 0.444 0.386 0.479 3,292,231 0.4217 10.23%
2025-02-28 0 20 0.440 0.435 0.450 547,432 0.390 0.386 0.399 0.373 0.408 1,412,194 0.3876 -2.22%
2025-01-28 0 19 0.450 0.435 0.450 570,006 0.399 0.386 0.399 0.346 0.408 1,573,757 0.3622 2.27%
2024-12-31 0 20 0.440 0.430 0.460 200,520 0.390 0.382 0.408 0.373 0.417 512,738 0.3911 -4.35%
2024-11-29 0 21 0.460 0.410 0.470 575,940 0.408 0.364 0.417 0.386 0.453 1,408,622 0.4089 0.00%
2024-10-31 0 21 0.460 0.460 0.465 464,713 0.408 0.408 0.413 0.399 0.470 1,078,694 0.4308 9.52%
2024-09-30 0 19 0.420 0.365 0.500 84,980 0.373 0.324 0.444 0.346 0.389 233,590 0.3638 -4.26%
2024-08-30 0 22 0.470 0.435 0.510 158,205 0.389 0.360 0.422 0.335 0.389 452,168 0.3499 6.82%
2024-07-31 0 22 0.440 0.420 0.470 506,215 0.364 0.348 0.389 0.340 0.414 1,377,028 0.3676 -26.67%
2024-06-28 0 19 0.600 - 0.600 192,160 0.497 - 0.497 0.432 0.522 420,341 0.4572 24.21%
2024-05-31 0 21 0.500 0.440 0.570 53,361 0.400 0.352 0.456 0.400 0.416 133,324 0.4002 3.09%
2024-04-30 0 20 0.485 0.420 0.500 214,869 0.388 0.336 0.400 0.336 0.396 612,882 0.3506 -2.02%
2024-03-28 0 20 0.495 0.460 0.600 218,334 0.396 0.368 0.480 0.336 0.512 513,949 0.4248 -10.00%
2024-02-29 0 19 0.550 0.350 0.600 96,926 0.440 0.280 0.480 0.360 0.448 257,674 0.3762 18.28%
2024-01-31 0 22 0.465 0.460 0.490 1,651,849 0.372 0.368 0.392 0.368 0.712 4,239,409 0.3896 -4.12%
2023-12-29 0 19 0.485 0.485 0.550 213,149 0.388 0.388 0.440 0.352 0.544 524,272 0.4066 3.19%
2023-11-30 0 22 0.470 0.465 - 1,048,486 0.376 0.372 - 0.352 0.424 2,833,556 0.3700 -12.96%
2023-10-31 0 20 0.540 0.530 0.580 269,533 0.432 0.424 0.464 0.408 0.776 591,634 0.4556 -5.26%
2023-09-29 0 19 0.570 - 0.580 69,367 0.456 - 0.464 0.441 0.456 152,495 0.4549 1.72%
2023-08-31 0 23 0.580 0.580 0.620 14,710 0.448 0.448 0.479 0.394 0.448 35,574 0.4135 -4.92%
2023-07-31 0 20 0.610 0.600 0.670 305,145 0.472 0.464 0.518 0.441 0.526 638,394 0.4780 -3.17%
2023-06-30 0 21 0.630 0.580 0.630 190,438 0.487 0.448 0.487 0.389 0.510 414,526 0.4594 8.50%
2023-05-31 0 21 0.600 0.560 0.600 446,564 0.449 0.419 0.449 0.419 0.486 999,148 0.4469 3.45%
2023-04-28 0 17 0.580 0.580 0.600 178,312 0.434 0.434 0.449 0.382 0.449 451,813 0.3947 13.73%
2023-03-31 0 23 0.510 0.500 0.520 480,166 0.382 0.374 0.389 0.310 0.404 1,362,471 0.3524 17.24%
2023-02-28 0 20 0.435 0.425 0.435 223,442 0.325 0.318 0.325 0.322 0.479 599,121 0.3729 -12.12%
2023-01-31 0 18 0.495 0.440 0.500 210,670 0.370 0.329 0.374 0.314 0.404 560,362 0.3760 -8.33%
2022-12-30 0 20 0.540 0.440 0.540 184,140 0.404 0.329 0.404 0.367 0.456 452,482 0.4070 0.00%
2022-11-30 0 22 0.540 0.540 0.550 57,030 0.404 0.404 0.411 0.307 0.382 159,070 0.3585 25.58%
2022-10-31 0 20 0.430 0.330 0.430 242,556 0.322 0.247 0.322 0.307 0.374 687,077 0.3530 -14.00%
2022-09-30 0 21 0.250 0.226 0.260 619,808 0.374 0.338 0.389 0.360 0.453 1,607,573 0.3856 -16.13%
2022-08-31 0 23 0.310 0.290 0.310 85,256 0.446 0.417 0.446 0.417 0.446 197,821 0.4310 -1.59%
2022-07-29 0 20 0.315 0.305 0.325 1,000,294 0.453 0.439 0.468 0.432 0.475 2,287,156 0.4374 1.61%
2022-06-30 0 21 0.310 0.305 0.310 749,035 0.446 0.439 0.446 0.410 0.475 1,743,304 0.4297 10.71%
2022-05-31 0 20 0.280 0.255 0.290 65,039 0.403 0.367 0.417 0.334 0.410 173,658 0.3745 12.00%
2022-04-29 0 18 0.250 0.250 0.275 235,976 0.360 0.360 0.396 0.360 0.417 635,443 0.3714 -3.85%
2022-03-31 0 23 0.260 0.255 0.260 580,600 0.374 0.367 0.374 0.374 0.482 1,483,338 0.3914 -13.33%
2022-02-28 0 17 0.300 0.295 0.335 349,480 0.432 0.424 0.482 0.403 0.482 777,814 0.4493 5.26%
2022-01-31 0 21 0.285 0.280 0.295 582,292 0.410 0.403 0.424 0.388 0.446 1,430,844 0.4070 -3.39%
2021-12-31 0 22 0.295 0.285 0.295 301,055 0.424 0.410 0.424 0.417 0.460 704,829 0.4271 -4.84%
2021-11-30 0 22 0.310 0.300 0.315 562,775 0.446 0.432 0.453 0.432 0.482 1,238,492 0.4544 -1.59%
2021-10-29 0 18 0.315 0.310 0.320 624,060 0.453 0.446 0.460 0.424 0.468 1,439,547 0.4335 -4.55%
2021-09-30 0 21 0.330 0.315 0.330 596,629 0.475 0.453 0.475 0.418 0.522 1,322,677 0.4511 3.28%
2021-08-31 0 22 0.330 0.315 0.330 807,666 0.460 0.439 0.460 0.418 0.488 1,803,876 0.4477 -1.49%
2021-07-30 0 21 0.335 0.300 0.335 657,965 0.467 0.418 0.467 0.418 0.529 1,384,380 0.4753 -11.84%
2021-06-30 0 21 0.380 0.370 0.395 1,059,772 0.529 0.515 0.550 0.481 0.578 2,063,691 0.5135 1.33%
2021-05-31 0 20 0.395 0.380 0.395 1,528,685 0.522 0.503 0.522 0.503 0.542 2,932,446 0.5213 0.00%
2021-04-30 0 19 0.395 0.395 0.400 3,578,205 0.522 0.522 0.529 0.516 0.641 6,422,193 0.5572 -19.39%
2021-03-31 0 23 0.490 0.480 0.490 18,988,599 0.648 0.635 0.648 0.496 0.939 24,405,994 0.7780 19.51%
2021-02-26 0 18 0.410 0.380 0.410 1,186,748 0.542 0.503 0.542 0.503 0.661 2,162,394 0.5488 -18.00%
2021-01-29 0 20 0.500 0.455 0.500 1,159,488 0.661 0.602 0.661 0.503 1.032 1,698,420 0.6827 0.00%
2020-12-31 0 22 0.500 0.500 0.550 971,275 0.661 0.661 0.727 0.595 0.820 1,381,401 0.7031 2.04%
2020-11-30 0 21 0.490 0.470 0.490 278,915 0.648 0.622 0.648 0.648 0.767 412,871 0.6755 -2.00%
2020-10-30 0 18 0.500 0.490 0.520 890,130 0.661 0.648 0.688 0.655 0.767 1,303,041 0.6831 -3.85%
2020-09-30 0 22 0.520 0.520 0.550 1,330,743 0.688 0.688 0.727 0.655 0.745 1,917,530 0.6940 -2.65%
2020-08-31 0 21 0.550 0.550 0.560 1,054,182 0.706 0.706 0.719 0.636 0.745 1,550,223 0.6800 7.84%
2020-07-31 0 22 0.510 0.500 0.510 1,695,511 0.655 0.642 0.655 0.629 0.745 2,493,686 0.6799 -7.27%
2020-06-30 0 21 0.550 0.530 0.550 1,430,587 0.706 0.681 0.706 0.642 0.809 2,079,580 0.6879 10.00%
2020-05-29 0 20 0.500 0.500 0.570 10,232,297 0.642 0.642 0.732 0.533 0.938 13,314,667 0.7685 4.17%
2020-04-29 0 19 0.480 0.475 0.485 7,594,419 0.616 0.610 0.623 0.308 0.745 16,934,543 0.4485 65.52%
2020-03-31 0 22 0.290 0.280 0.315 2,103,340 0.372 0.360 0.405 0.347 0.494 5,255,790 0.4002 -24.68%
2020-02-28 0 20 0.385 0.355 0.385 526,525 0.494 0.456 0.494 0.424 0.636 1,134,472 0.4641 -3.75%
2020-01-31 0 20 0.400 - 0.400 947,245 0.514 - 0.514 0.488 0.584 1,780,739 0.5319 -8.05%
2019-12-31 0 20 0.435 0.430 0.480 1,679,805 0.559 0.552 0.616 0.514 0.771 2,875,501 0.5842 -1.14%
2019-11-29 0 21 0.440 0.405 0.640 1,138,800 0.565 0.520 0.822 0.514 0.604 1,982,406 0.5745 -4.35%
2019-10-31 0 21 0.460 0.460 0.475 3,070,229 0.591 0.591 0.610 0.539 0.668 5,174,173 0.5934 -2.13%
2019-09-30 0 21 0.470 0.470 0.500 2,110,764 0.604 0.604 0.642 0.527 0.642 3,588,105 0.5883 4.44%
2019-08-30 0 22 0.450 0.450 0.520 2,028,153 0.578 0.578 0.668 0.565 0.681 3,434,627 0.5905 -10.00%
2019-07-31 0 22 0.500 0.470 0.500 1,785,947 0.642 0.604 0.642 0.578 0.732 2,748,583 0.6498 -1.96%
2019-06-28 0 19 0.510 0.510 0.600 1,789,205 0.655 0.655 0.771 0.552 0.835 2,627,895 0.6809 -8.93%
2019-05-31 0 21 0.560 0.560 0.590 4,663,730 0.719 0.719 0.758 0.668 1.169 5,177,453 0.9008 -38.46%
2019-04-30 0 19 0.910 0.910 0.930 13,243,502 1.169 1.169 1.194 1.130 1.438 10,536,117 1.2570 -15.74%
2019-03-29 0 21 1.080 1.080 1.130 5,477,323 1.387 1.387 1.451 1.349 1.605 3,704,679 1.4785 -12.20%
2019-02-28 0 17 1.230 1.200 1.240 6,030,220 1.580 1.541 1.593 1.515 2.055 3,629,220 1.6616 0.82%
2019-01-31 0 22 1.220 1.220 1.300 2,397,984 1.567 1.567 1.670 1.438 1.670 1,614,579 1.4852 3.39%
2018-12-31 0 19 1.180 1.180 1.280 860,450 1.515 1.515 1.644 1.464 1.580 556,724 1.5456 -1.67%
2018-11-30 0 22 1.200 1.150 1.250 16,470,870 1.541 1.477 1.605 1.284 1.888 12,076,325 1.3639 -6.25%
2018-10-31 0 21 1.280 1.280 1.350 1,980,944 1.644 1.644 1.734 1.528 2.016 1,130,548 1.7522 -12.33%
2018-09-28 0 19 1.460 1.450 1.500 6,502,434 1.875 1.862 1.926 1.772 2.312 3,207,207 2.0274 -9.32%
2018-08-31 0 23 1.610 1.590 1.630 3,830,760 2.068 2.042 2.093 2.042 2.517 1,737,136 2.2052 -17.44%
2018-07-31 0 21 1.950 1.880 2.000 14,255,925 2.504 2.414 2.569 2.248 2.684 5,858,151 2.4335 -2.01%
2018-06-29 0 20 1.990 2.000 2.010 15,585,662 2.556 2.569 2.581 2.312 2.823 5,975,698 2.6082 -4.83%
2018-05-31 0 21 2.140 2.090 2.150 63,028,880 2.685 2.623 2.698 2.510 3.187 21,664,408 2.9093 -15.08%
2018-04-30 0 19 2.520 2.510 2.530 55,230,808 3.162 3.150 3.175 3.150 3.401 16,875,397 3.2729 -3.08%
2018-03-29 0 21 2.600 2.600 2.610 75,270,371 3.263 3.263 3.275 3.024 3.564 22,940,408 3.2811 4.00%
2018-02-28 0 18 2.500 2.490 2.500 43,018,239 3.137 3.125 3.137 3.074 3.426 13,343,152 3.2240 -7.06%
2018-01-31 0 22 2.690 2.670 2.700 61,513,595 3.376 3.350 3.388 2.987 3.451 19,388,884 3.1726 5.91%
2017-12-29 0 19 2.540 2.540 2.580 54,107,957 3.187 3.187 3.237 2.798 3.376 18,097,902 2.9897 7.63%
2017-11-30 0 22 2.360 2.340 2.400 69,446,141 2.961 2.936 3.012 2.874 3.438 22,661,598 3.0645 -12.92%
2017-10-31 0 20 2.710 2.700 2.710 59,068,099 3.401 3.388 3.401 3.376 3.614 16,920,679 3.4909 -2.17%
2017-09-29 0 21 2.770 2.750 2.800 79,955,860 3.476 3.451 3.514 3.251 3.698 23,654,685 3.3801 -2.75%
2017-08-31 0 22 2.880 2.880 2.900 82,912,755 3.574 3.574 3.599 3.338 3.909 23,335,617 3.5531 -2.37%
2017-07-31 0 21 2.950 2.930 2.950 89,014,426 3.661 3.636 3.661 2.991 3.797 26,936,589 3.3046 18.00%
2017-06-30 0 22 2.500 2.500 2.550 121,846,772 3.103 3.103 3.165 2.916 3.934 35,018,041 3.4795 -7.00%
2017-05-31 0 20 4.920 4.930 4.950 122,950,203 3.336 3.343 3.356 3.160 3.356 38,262,773 3.2133 3.80%
2017-04-28 0 17 4.740 4.710 4.740 145,621,346 3.214 3.194 3.214 3.139 3.390 44,498,332 3.2725 -0.63%
2017-03-31 0 23 4.770 4.770 4.810 215,997,563 3.234 3.234 3.261 2.563 3.288 75,521,780 2.8601 23.58%
2017-02-28 0 20 3.860 3.830 3.880 112,040,438 2.617 2.597 2.631 1.824 2.665 52,546,211 2.1322 40.88%
2017-01-27 0 19 2.740 2.690 2.740 61,964,085 1.858 1.824 1.858 1.804 1.892 33,484,357 1.8505 -1.44%
2016-12-30 0 20 2.780 2.730 2.800 65,765,398 1.885 1.851 1.898 1.817 1.898 35,364,182 1.8597 0.72%
2016-11-30 0 22 2.760 2.740 2.760 71,216,948 1.871 1.858 1.871 1.817 1.932 37,923,406 1.8779 -2.13%
2016-10-31 0 19 2.820 2.790 2.820 80,293,904 1.912 1.892 1.912 1.749 1.966 42,102,155 1.9071 -0.70%
2016-09-30 0 21 2.840 2.840 2.860 161,097,073 1.926 1.926 1.939 1.919 2.007 81,811,340 1.9691 -2.39%
2016-08-31 0 22 2.960 2.930 2.960 120,272,989 1.973 1.953 1.973 1.799 2.026 61,672,539 1.9502 3.14%
2016-07-29 0 20 2.870 2.840 2.880 150,424,407 1.913 1.893 1.919 1.599 2.019 80,137,329 1.8771 20.59%
2016-06-30 0 21 2.380 2.360 2.400 33,247,171 1.586 1.573 1.599 1.344 1.613 21,976,801 1.5128 17.42%
2016-05-31 0 21 2.070 2.060 2.070 2,628,640 1.351 1.344 1.351 1.259 1.370 1,981,394 1.3267 3.50%
2016-04-29 0 20 2.000 1.950 2.130 6,026,746 1.305 1.273 1.390 1.259 1.410 4,543,383 1.3265 -1.96%
2016-03-31 0 21 2.040 1.990 2.040 3,233,825 1.331 1.299 1.331 1.286 1.370 2,419,017 1.3368 -0.49%
2016-02-29 0 18 2.050 2.050 2.080 4,201,979 1.338 1.338 1.357 1.279 1.351 3,158,584 1.3303 1.49%
2016-01-29 0 20 2.020 2.000 2.040 13,490,832 1.318 1.305 1.331 1.299 1.383 10,011,233 1.3476 -3.35%
2015-12-31 0 22 2.090 2.030 2.090 10,801,617 1.364 1.325 1.364 1.240 1.423 8,010,684 1.3484 -0.48%
2015-11-30 2 21 2.100 2.100 2.140 29,670,558 1.370 1.370 1.397 1.038 1.403 23,510,194 1.2620 25.75%
2015-10-30 0 20 1.670 1.670 1.710 817,512 1.090 1.090 1.116 1.038 1.162 725,377 1.1270 -4.02%
2015-09-30 0 20 1.740 1.650 1.750 3,921,584 1.135 1.077 1.142 0.920 1.142 3,607,939 1.0869 21.79%
2015-08-31 0 21 1.470 1.470 1.590 4,981,570 0.932 0.932 1.008 0.825 1.402 4,341,414 1.1475 -26.50%
2015-07-31 1 22 - - - 14,144,349 1.268 - - 1.002 1.376 11,695,914 1.2093 -4.31%
2015-06-30 0 22 2.090 2.030 2.100 35,564,832 1.326 1.288 1.332 1.186 1.478 26,659,562 1.3340 4.30%
2015-05-29 0 19 2.280 2.270 2.280 20,066,621 1.271 1.265 1.271 1.059 1.271 16,958,880 1.1833 6.54%
2015-04-30 0 19 2.140 2.070 2.140 16,086,175 1.193 1.154 1.193 1.009 1.265 13,897,219 1.1575 16.30%
2015-03-31 0 22 1.840 1.840 1.960 5,948,082 1.026 1.026 1.093 0.937 1.154 5,462,806 1.0888 0.00%
2015-02-27 0 18 1.840 1.680 1.900 1,003,212 1.026 0.937 1.059 0.976 1.054 986,111 1.0173 -2.65%
2015-01-30 0 21 1.890 1.800 1.890 4,350,646 1.054 1.003 1.054 0.942 1.076 4,225,010 1.0297 9.88%
2014-12-31 0 21 1.720 1.720 1.800 3,803,223 0.959 0.959 1.003 0.864 1.003 3,976,195 0.9565 5.52%
2014-11-28 0 20 1.630 1.630 1.700 2,243,632 0.909 0.909 0.948 0.892 0.981 2,399,889 0.9349 -3.55%
2014-10-31 0 21 1.690 1.690 1.790 2,155,330 0.942 0.942 0.998 0.870 1.042 2,309,835 0.9331 -0.59%
2014-09-30 0 21 1.700 1.700 1.770 3,229,449 0.948 0.948 0.987 0.920 1.086 3,162,045 1.0213 -10.96%
2014-08-29 0 21 1.960 1.950 1.990 4,099,982 1.064 1.059 1.081 0.939 1.086 3,965,186 1.0340 5.95%
2014-07-31 0 22 1.850 1.850 1.890 1,332,965 1.005 1.005 1.026 0.994 1.059 1,286,370 1.0362 -3.65%
2014-06-30 0 20 1.920 1.920 1.980 11,060,749 1.043 1.043 1.075 0.983 1.238 9,773,633 1.1317 0.50%
2014-05-30 0 20 1.990 1.960 2.020 2,357,208 1.037 1.022 1.053 0.923 1.063 2,390,074 0.9862 3.11%
2014-04-30 0 20 1.930 1.890 1.970 8,119,968 1.006 0.985 1.027 0.938 1.199 7,718,909 1.0520 -15.35%
2014-03-31 0 21 2.280 2.200 2.280 7,413,389 1.189 1.147 1.189 1.043 1.199 6,503,979 1.1398 0.00%
2014-02-28 0 19 2.280 2.260 2.280 21,285,436 1.189 1.178 1.189 1.147 1.324 17,031,316 1.2498 1.79%
2014-01-30 0 21 2.240 2.220 2.240 14,448,527 1.168 1.157 1.168 0.975 1.230 13,148,957 1.0988 -5.08%
2013-12-31 3 20 2.360 2.360 2.400 72,145,206 1.230 1.230 1.251 0.756 1.334 62,434,668 1.1555 65.03%
2013-11-29 0 21 1.430 1.390 1.480 999,676 0.745 0.725 0.771 0.631 0.745 1,443,368 0.6926 5.93%
2013-10-31 0 21 1.350 1.350 1.380 1,695,917 0.704 0.704 0.719 0.704 0.798 2,274,014 0.7458 -9.40%
2013-09-30 0 20 1.490 1.410 1.490 6,045,590 0.777 0.735 0.777 0.594 0.824 8,349,360 0.7241 21.45%
2013-08-30 0 21 1.270 1.220 1.270 1,996,081 0.640 0.614 0.640 0.584 0.655 3,178,630 0.6280 8.55%
2013-07-31 0 22 1.170 1.170 1.230 717,044 0.589 0.589 0.619 0.559 0.609 1,223,314 0.5861 5.41%
2013-06-28 0 19 1.110 1.110 1.180 661,895 0.559 0.559 0.594 0.534 0.629 1,120,047 0.5910 -2.71%
2013-05-31 0 21 1.300 1.290 1.320 1,169,640 0.575 0.570 0.583 0.552 0.619 2,002,593 0.5841 -2.26%
2013-04-30 0 20 1.330 1.310 1.390 1,318,875 0.588 0.579 0.614 0.557 0.636 2,177,057 0.6058 -7.64%
2013-03-28 0 20 1.440 1.420 1.440 5,411,890 0.636 0.628 0.636 0.530 0.716 8,775,205 0.6167 15.20%
2013-02-28 0 17 1.250 1.250 1.300 1,642,798 0.552 0.552 0.575 0.530 0.605 2,902,339 0.5660 1.63%
2013-01-31 0 22 1.230 1.220 1.230 2,111,603 0.544 0.539 0.544 0.535 0.588 3,763,178 0.5611 -4.65%
2012-12-31 0 19 1.290 1.290 1.300 714,220 0.570 0.570 0.575 0.535 0.610 1,296,594 0.5508 -7.19%
2012-11-30 0 22 1.390 1.300 1.390 1,030,560 0.614 0.575 0.614 0.561 0.628 1,749,158 0.5892 1.46%
2012-10-31 0 20 1.370 1.370 1.400 1,054,790 0.605 0.605 0.619 0.535 0.632 1,760,472 0.5992 -2.14%
2012-09-28 0 20 1.400 1.130 1.410 420,100 0.619 0.499 0.623 0.502 0.641 719,342 0.5840 6.64%
2012-08-31 0 23 1.340 1.100 1.340 928,430 0.580 0.476 0.580 0.502 0.585 1,748,393 0.5310 -0.74%
2012-07-31 0 21 1.350 1.160 1.400 255,920 0.585 0.502 0.606 0.541 0.649 434,211 0.5894 5.47%
2012-06-29 0 21 1.280 1.260 1.310 667,220 0.554 0.546 0.567 0.541 0.671 1,103,851 0.6044 -11.23%
2012-05-31 0 22 1.490 1.400 1.600 963,252 0.624 0.587 0.670 0.595 0.729 1,410,202 0.6831 -11.31%
2012-04-30 0 18 1.680 1.680 1.750 1,099,208 0.704 0.704 0.733 0.679 0.788 1,517,018 0.7246 -6.15%
2012-03-30 0 22 1.790 1.790 1.840 2,080,870 0.750 0.750 0.771 0.670 0.838 2,591,871 0.8028 -8.21%
2012-02-29 0 21 1.950 1.860 1.950 7,090,150 0.817 0.779 0.817 0.754 1.027 7,799,481 0.9091 -2.50%
2012-01-31 0 18 2.000 1.850 2.050 7,535,090 0.838 0.775 0.859 0.582 0.922 9,140,762 0.8243 43.88%
2011-12-30 0 20 1.390 1.390 1.580 331,380 0.582 0.582 0.662 0.553 0.670 541,763 0.6117 -6.08%
2011-11-30 0 22 1.480 1.480 1.520 1,081,530 0.620 0.620 0.637 0.595 0.696 1,687,342 0.6410 -8.64%
2011-10-31 0 20 1.620 1.480 1.620 1,332,435 0.679 0.620 0.679 0.587 0.691 2,059,679 0.6469 -1.22%
2011-09-30 0 20 1.640 1.640 1.680 1,649,330 0.687 0.687 0.704 0.570 0.772 2,488,733 0.6627 -8.11%
2011-08-31 0 23 1.830 1.790 1.800 7,970,050 0.748 0.731 0.736 0.715 0.960 10,441,532 0.7633 -22.13%
2011-07-29 0 20 2.350 2.280 2.350 19,926,225 0.960 0.932 0.960 0.654 1.091 22,801,545 0.8739 -7.84%
2011-06-30 0 21 2.550 2.400 2.410 9,850,510 1.042 0.981 0.985 0.981 1.206 8,877,871 1.1096 -8.93%
2011-05-31 0 20 2.800 2.780 2.840 10,549,710 1.144 1.136 1.161 1.095 1.238 8,947,199 1.1791 -4.47%
2011-04-29 0 18 2.980 2.950 2.980 32,961,550 1.198 1.186 1.198 1.045 1.294 27,835,333 1.1842 9.96%
2011-03-31 0 23 2.710 2.660 2.780 27,140,905 1.089 1.069 1.117 1.021 1.258 23,338,339 1.1629 -10.26%
2011-02-28 0 18 3.020 3.020 3.030 29,606,550 1.214 1.214 1.218 1.105 1.286 24,618,396 1.2026 4.50%
2011-01-31 0 21 2.890 2.850 2.900 115,939,655 1.162 1.146 1.166 0.764 1.326 110,461,836 1.0496 48.97%
2010-12-31 0 22 1.940 1.920 1.940 27,452,918 0.780 0.772 0.780 0.635 0.792 39,070,477 0.7027 7.18%
2010-11-30 0 22 1.810 1.810 1.820 110,058,159 0.728 0.728 0.732 0.450 0.904 153,134,138 0.7187 64.55%
2010-10-29 0 20 1.100 1.100 1.130 16,200,960 0.442 0.442 0.454 0.273 0.506 38,983,896 0.4156 59.42%
2010-09-30 0 21 0.690 0.690 0.740 2,605,370 0.277 0.277 0.297 0.248 0.314 9,206,873 0.2830 11.82%
2010-08-31 0 22 0.630 0.630 0.670 4,951,530 0.248 0.248 0.264 0.244 0.307 18,383,125 0.2694 -4.55%
2010-07-30 0 21 0.660 0.650 0.660 2,520,040 0.260 0.256 0.260 0.248 0.295 9,474,790 0.2660 -14.29%
2010-06-30 0 21 0.770 0.770 0.800 1,503,040 0.303 0.303 0.315 0.276 0.327 4,866,943 0.3088 -3.75%
2010-05-31 0 20 0.800 0.800 0.820 5,879,930 0.315 0.315 0.323 0.280 0.388 16,880,585 0.3483 -18.03%
2010-04-30 0 19 1.010 1.010 1.030 33,139,233 0.384 0.384 0.392 0.255 0.437 93,886,434 0.3530 46.38%
2010-03-31 0 23 0.690 0.690 0.700 13,360,080 0.262 0.262 0.266 0.209 0.289 52,714,694 0.2534 30.19%
2010-02-26 0 18 0.530 0.530 0.560 983,850 0.202 0.202 0.213 0.198 0.217 4,731,783 0.2079 0.00%
2010-01-29 0 20 0.530 0.520 0.540 8,966,330 0.202 0.198 0.205 0.198 0.270 40,464,633 0.2216 -7.02%
2009-12-31 0 22 0.570 0.570 0.580 5,894,530 0.217 0.217 0.221 0.202 0.243 27,386,510 0.2152 -1.72%
2009-11-30 0 21 0.580 0.550 0.580 4,039,530 0.221 0.209 0.221 0.205 0.251 17,894,027 0.2257 -6.45%
2009-10-30 0 20 0.620 0.620 0.640 3,016,150 0.236 0.236 0.243 0.210 0.247 13,100,963 0.2302 8.53%
2009-09-30 0 22 0.590 0.610 0.620 14,868,990 0.217 0.225 0.228 0.184 0.269 64,806,038 0.2294 1.72%
2009-08-31 0 21 0.580 0.570 0.580 44,364,275 0.214 0.210 0.214 0.149 0.280 201,395,554 0.2203 46.84%
2009-07-31 0 22 0.395 0.395 0.410 1,925,595 0.145 0.145 0.151 0.125 0.155 13,759,405 0.1399 -4.82%
2009-06-30 0 22 0.415 0.390 0.415 3,441,105 0.153 0.144 0.153 0.127 0.203 20,902,458 0.1646 -12.63%
2009-05-29 0 19 0.475 0.460 0.475 8,490,680 0.175 0.169 0.175 0.088 0.179 63,540,867 0.1336 97.92%
2009-04-30 0 20 0.240 0.230 0.240 2,314,370 0.088 0.085 0.088 0.074 0.105 26,158,616 0.0885 4.35%
2009-03-31 0 22 0.230 0.201 0.230 159,032 0.085 0.074 0.085 0.059 0.088 1,903,185 0.0836 -4.17%
2009-02-27 0 20 0.240 - 0.240 280,458 0.088 - 0.088 0.079 0.092 3,238,944 0.0866 2.13%
2009-01-30 0 18 0.235 0.221 0.235 1,122,138 0.087 0.081 0.087 0.072 0.088 14,120,494 0.0795 -2.08%
2008-12-31 0 21 0.240 0.215 0.240 3,328,346 0.088 0.079 0.088 0.052 0.096 47,864,702 0.0695 55.84%
2008-11-28 0 20 0.154 0.144 0.154 2,730,288 0.057 0.053 0.057 0.046 0.059 50,107,257 0.0545 10.00%
2008-10-31 0 21 0.140 0.128 0.141 4,414,888 0.052 0.047 0.052 0.046 0.125 51,557,045 0.0856 -56.92%
2008-09-30 0 21 0.325 0.325 0.340 9,262,025 0.120 0.120 0.125 0.103 0.446 65,245,861 0.1420 -72.69%
2008-08-29 0 19 1.190 1.190 1.210 22,499,060 0.438 0.438 0.446 0.413 0.913 30,760,469 0.7314 -50.83%
2008-07-31 0 22 2.420 2.420 2.450 2,727,860 0.891 0.891 0.902 0.869 0.958 3,005,458 0.9076 -10.37%
2008-06-30 0 20 2.700 2.680 2.750 5,393,140 0.994 0.987 1.013 0.913 1.035 5,666,116 0.9518 7.14%
2008-05-30 0 20 2.520 2.500 2.520 3,701,140 0.928 0.921 0.928 0.902 0.961 3,943,399 0.9386 -2.99%
2008-04-30 0 21 2.640 2.560 2.640 8,110,740 0.957 0.928 0.957 0.910 0.975 8,544,943 0.9492 -1.12%
2008-03-31 0 19 2.670 2.580 2.670 8,026,120 0.968 0.935 0.968 0.917 1.055 8,318,696 0.9648 1.91%
2008-02-29 0 19 2.620 2.570 2.630 19,682,260 0.950 0.931 0.953 0.873 0.997 20,541,524 0.9582 -4.38%
2008-01-31 0 22 2.740 2.690 2.740 23,150,430 0.993 0.975 0.993 0.902 1.120 22,503,246 1.0288 -5.84%
2007-12-31 0 19 2.910 2.890 - 34,205,450 1.055 1.047 - 0.935 1.124 34,414,295 0.9939 4.68%
2007-11-30 0 22 2.780 2.700 2.780 44,999,570 1.008 0.979 1.008 0.895 1.033 45,376,212 0.9917 2.96%
2007-10-31 0 21 2.700 2.690 2.700 45,685,710 0.979 0.975 0.979 0.957 1.181 41,676,686 1.0962 -15.34%
2007-09-28 0 19 3.240 3.220 3.250 33,602,250 1.156 1.149 1.159 1.124 1.216 29,046,534 1.1568 -0.31%
2007-08-31 0 23 3.250 3.230 3.250 81,635,460 1.159 1.152 1.159 1.070 1.209 70,732,600 1.1541 0.00%
2007-07-31 0 21 3.250 3.240 3.250 81,847,950 1.159 1.156 1.159 1.027 1.249 72,851,803 1.1235 11.30%
2007-06-29 0 20 2.920 2.910 2.920 29,222,130 1.042 1.038 1.042 1.024 1.070 27,717,828 1.0543 -1.35%
2007-05-31 0 21 2.960 2.930 2.970 34,169,900 1.056 1.045 1.060 1.039 1.124 31,788,238 1.0749 -5.12%
2007-04-30 0 18 3.160 3.140 3.160 25,809,690 1.113 1.106 1.113 1.021 1.152 23,826,318 1.0832 6.04%
2007-03-30 0 22 2.980 2.940 2.980 58,270,500 1.049 1.035 1.049 0.842 1.173 58,598,943 0.9944 19.20%
2007-02-28 0 18 2.500 2.480 2.500 19,287,030 0.880 0.873 0.880 0.666 0.887 25,995,703 0.7419 35.14%
2007-01-31 0 22 1.850 1.820 1.870 20,391,210 0.652 0.641 0.659 0.504 0.652 35,070,773 0.5814 27.59%
2006-12-29 0 19 1.450 1.450 1.480 9,823,140 0.511 0.511 0.521 0.447 0.511 21,091,871 0.4657 13.28%
2006-11-30 0 22 1.280 1.260 1.280 12,468,660 0.451 0.444 0.451 0.398 0.451 30,138,546 0.4137 2.40%
2006-10-31 0 20 1.250 1.250 1.320 13,131,540 0.440 0.440 0.465 0.387 0.440 32,171,595 0.4082 1.97%
2006-09-29 0 21 1.260 1.260 1.270 41,521,950 0.432 0.432 0.435 0.339 0.445 114,037,839 0.3641 24.75%
2006-08-31 0 23 1.010 0.990 1.020 11,252,130 0.346 0.339 0.349 0.336 0.349 32,791,132 0.3431 -0.98%
2006-07-31 0 21 1.020 1.000 1.020 10,440,000 0.349 0.343 0.349 0.336 0.353 30,453,286 0.3428 0.99%
2006-06-30 0 22 1.010 1.000 1.020 10,924,620 0.346 0.343 0.349 0.339 0.356 31,468,980 0.3472 -2.88%
2006-05-30 0 20 1.040 1.020 1.040 11,594,520 0.356 0.349 0.356 0.341 0.360 33,209,328 0.3491 1.49%
2006-04-28 0 17 1.040 1.010 1.090 14,428,440 0.351 0.341 0.368 0.334 0.368 40,674,256 0.3547 -2.80%
2006-03-31 0 23 1.070 1.060 1.070 16,465,140 0.361 0.358 0.361 0.354 0.371 45,961,820 0.3582 -0.93%
2006-02-28 0 20 1.080 1.060 1.080 34,392,780 0.365 0.358 0.365 0.327 0.385 98,348,697 0.3497 10.20%
2006-01-27 0 19 0.980 0.960 0.990 13,858,770 0.331 0.324 0.334 0.314 0.334 42,424,928 0.3267 2.08%
2005-12-30 0 20 0.960 0.950 0.960 31,790,700 0.324 0.321 0.324 0.273 0.331 106,862,120 0.2975 17.07%
2005-11-30 0 22 0.820 0.810 0.820 19,177,170 0.277 0.273 0.277 0.270 0.287 69,893,603 0.2744 2.50%
2005-10-31 3 20 - - - 14,683,020 0.270 - - 0.256 0.278 55,142,515 0.2663 1.80%
2005-09-30 0 21 0.820 0.800 0.820 30,893,070 0.265 0.259 0.265 0.259 0.288 115,477,160 0.2675 1.23%
2005-08-31 0 23 0.810 0.810 0.820 39,987,690 0.262 0.262 0.265 0.252 0.281 153,941,727 0.2598 -1.22%
2005-07-29 0 11 0.820 0.800 0.820 24,068,280 0.265 0.259 0.265 0.252 0.269 92,174,012 0.2611

Webb-site Database - Powered By Linux Group

Back to top