Good Friend International Holdings Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02398  2006-01-11  2021-12-01  2021-12-14
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
2021-12-13 8 9 - - - 44,314,480 1.490 - - 1.490 1.500 29,740,000 1.4901 4.20%
2021-11-30 0 22 1.430 1.420 1.430 4,917,931 1.430 1.420 1.430 1.330 1.450 3,453,220 1.4242 0.70%
2021-10-29 0 18 1.420 1.410 1.430 5,097,312 1.420 1.410 1.430 1.330 1.440 3,658,800 1.3932 5.97%
2021-09-30 0 21 1.340 1.340 1.350 4,313,420 1.340 1.340 1.350 1.320 1.370 3,196,000 1.3496 -1.47%
2021-08-31 9 22 1.360 1.350 1.360 9,477,316 1.360 1.350 1.360 1.320 1.700 6,683,200 1.4181 36.00%
2021-07-30 1 21 - - - 103,380 1.000 - - 0.830 1.000 108,000 0.9572 2.04%
2021-06-30 0 21 0.980 0.880 0.980 277,980 0.980 0.880 0.980 0.990 1.020 276,000 1.0072 -10.91%
2021-05-31 0 20 1.100 1.000 1.290 62,000 1.100 1.000 1.290 1.100 1.150 54,000 1.1481 -4.35%
2021-04-30 0 19 1.150 1.100 1.240 1,324,420 1.150 1.100 1.240 1.070 1.510 1,106,000 1.1975 -9.45%
2021-03-31 0 23 1.270 1.100 1.270 241,908 1.270 1.100 1.270 0.980 1.290 218,400 1.1076 -2.31%
2021-02-26 0 18 1.300 1.130 1.320 576,180 1.300 1.130 1.320 1.250 1.420 430,000 1.3400 16.07%
2021-01-29 0 20 1.120 1.050 1.280 357,420 1.120 1.050 1.280 1.030 1.380 284,000 1.2585 -18.84%
2020-12-31 0 22 1.380 1.380 1.480 283,800 1.380 1.380 1.480 1.200 1.390 216,000 1.3139 -18.82%
2020-11-30 0 21 1.700 1.650 1.780 979,824 1.700 1.650 1.780 1.180 1.800 712,400 1.3754 21.43%
2020-10-30 0 18 1.400 1.360 1.440 4,136,700 1.400 1.360 1.440 1.300 2.460 2,012,000 2.0560 -12.50%
2020-09-30 0 22 1.600 1.580 1.630 30,066,232 1.600 1.580 1.630 1.060 3.820 13,481,200 2.2302 52.38%
2020-08-31 0 21 1.050 1.050 1.080 5,720,220 1.050 1.050 1.080 0.710 1.190 5,606,000 1.0204 47.89%
2020-07-31 0 22 0.710 0.690 0.850 3,135,440 0.710 0.690 0.850 0.500 0.890 5,042,000 0.6219 22.41%
2020-06-30 0 21 0.580 0.495 0.580 2,171,470 0.580 0.495 0.580 0.430 0.710 4,124,000 0.5265 13.73%
2020-05-29 0 20 0.510 0.480 0.510 2,620,310 0.510 0.480 0.510 0.460 0.610 4,936,000 0.5309 -19.05%
2020-04-29 0 19 0.630 0.520 0.600 849,160 0.630 0.520 0.600 0.540 0.700 1,416,000 0.5997 -5.97%
2020-03-31 0 22 0.670 0.590 0.740 129,160 0.670 0.590 0.740 0.640 0.790 178,000 0.7256 -17.28%
2020-02-28 0 20 0.810 0.780 0.830 997,420 0.810 0.780 0.830 0.780 0.980 1,214,000 0.8216 -3.57%
2020-01-31 0 20 0.840 0.840 0.900 689,700 0.840 0.840 0.900 0.840 1.000 778,000 0.8865 -20.75%
2019-12-31 0 20 1.060 0.900 1.120 1,062,120 1.060 0.900 1.120 0.780 1.100 1,152,000 0.9220 9.28%
2019-11-29 0 21 0.970 0.970 1.020 560,600 0.970 0.970 1.020 0.770 1.210 642,000 0.8732 15.48%
2019-10-31 0 21 0.840 0.780 0.840 405,740 0.840 0.780 0.840 0.800 0.850 490,000 0.8280 1.20%
2019-09-30 0 21 0.830 0.800 0.840 491,200 0.830 0.800 0.840 0.810 0.980 578,000 0.8498 -6.74%
2019-08-30 0 22 0.890 0.870 0.990 856,100 0.890 0.870 0.990 0.790 0.910 980,000 0.8736 -1.11%
2019-07-31 0 22 0.900 0.860 0.930 2,045,800 0.900 0.860 0.930 0.820 1.040 2,284,000 0.8957 -5.26%
2019-06-28 0 19 0.950 0.920 1.000 1,150,480 0.950 0.920 1.000 0.810 1.110 1,224,000 0.9399 -5.00%
2019-05-31 0 21 1.000 0.910 1.010 1,802,580 1.000 0.910 1.010 0.980 1.260 1,696,000 1.0628 -20.63%
2019-04-30 0 19 1.260 1.260 1.350 1,264,600 1.260 1.260 1.350 1.250 1.500 906,600 1.3949 -19.23%
2019-03-29 0 21 1.560 1.420 1.820 219,540 1.560 1.420 1.820 1.440 1.670 140,000 1.5681 -8.77%
2019-02-28 0 17 1.710 1.650 1.810 71,804 1.710 1.650 1.810 1.650 1.790 41,200 1.7428 3.64%
2019-01-31 0 22 1.650 1.630 1.680 239,100 1.650 1.630 1.680 1.630 1.800 144,000 1.6604 -9.84%
2018-12-31 0 19 1.830 1.350 1.980 1,105,040 1.830 1.350 1.980 1.640 1.840 642,000 1.7212 7.65%
2018-11-30 0 22 1.700 1.390 1.700 129,200 1.700 1.390 1.700 1.700 1.700 76,000 1.7000 0.00%
2018-10-31 0 21 1.700 1.490 1.750 704,220 1.700 1.490 1.750 1.700 1.820 408,000 1.7260 -1.73%
2018-09-28 0 19 1.730 1.610 1.760 1,016,160 1.730 1.610 1.760 1.547 1.779 597,069 1.7019 2.22%
2018-08-31 0 23 1.750 1.600 1.800 413,880 1.692 1.547 1.741 1.625 1.741 248,168 1.6677 2.94%
2018-07-31 0 21 1.700 1.560 1.800 683,740 1.644 1.509 1.741 1.451 1.741 423,954 1.6128 -6.08%
2018-06-29 0 20 1.810 1.810 1.830 244,496 1.750 1.750 1.770 1.727 1.789 139,845 1.7483 1.36%
2018-05-31 0 21 1.860 1.740 1.960 1,279,264 1.727 1.616 1.820 1.671 1.783 729,344 1.7540 -0.53%
2018-04-30 0 19 1.870 1.630 1.870 914,608 1.736 1.513 1.736 1.662 1.820 530,315 1.7247 -5.08%
2018-03-29 0 21 1.970 1.900 1.970 121,080 1.829 1.764 1.829 1.829 2.024 64,620 1.8737 -5.29%
2018-02-28 0 18 2.080 2.080 2.250 1,157,104 1.931 1.931 2.089 1.931 2.080 566,502 2.0425 -7.56%
2018-01-31 0 22 2.250 2.200 2.280 3,786,840 2.089 2.043 2.117 1.996 2.219 1,766,711 2.1434 -1.32%
2017-12-29 0 19 2.280 2.230 2.280 3,071,540 2.117 2.071 2.117 1.634 2.136 1,555,619 1.9745 23.24%
2017-11-30 0 22 1.850 1.830 1.920 2,649,720 1.718 1.699 1.783 1.634 1.829 1,557,342 1.7014 -3.14%
2017-10-31 0 20 1.910 1.860 1.940 4,399,980 1.773 1.727 1.801 1.718 1.959 2,306,934 1.9073 1.06%
2017-09-29 0 21 1.890 1.840 1.980 1,668,500 1.755 1.708 1.838 1.683 1.894 950,372 1.7556 -8.47%
2017-08-31 0 22 2.130 2.090 2.130 1,207,660 1.917 1.881 1.917 1.710 1.926 675,427 1.7880 10.36%
2017-07-31 0 21 1.930 1.930 1.990 2,704,252 1.737 1.737 1.791 1.620 1.971 1,514,823 1.7852 -12.27%
2017-06-30 0 22 2.200 2.070 2.210 2,361,880 1.980 1.863 1.989 1.908 2.160 1,169,253 2.0200 -3.08%
2017-05-31 0 20 2.270 2.120 2.310 3,086,160 2.043 1.908 2.079 1.935 2.142 1,540,595 2.0032 5.09%
2017-04-28 0 17 2.160 2.140 2.190 6,839,380 1.944 1.926 1.971 1.494 1.971 3,940,139 1.7358 28.57%
2017-03-31 0 23 1.680 1.680 1.780 1,437,262 1.512 1.512 1.602 1.431 1.638 929,823 1.5457 -1.18%
2017-02-28 0 20 1.700 1.700 1.780 771,899 1.530 1.530 1.602 1.512 1.656 488,845 1.5790 -2.86%
2017-01-27 0 19 1.750 1.750 1.800 315,660 1.575 1.575 1.620 1.530 1.719 191,075 1.6520 -19.72%
2016-12-30 0 20 2.180 2.050 2.220 3,999,560 1.962 1.845 1.998 1.350 1.980 2,428,426 1.6470 34.57%
2016-11-30 0 22 1.620 1.450 1.620 1,072,860 1.458 1.305 1.458 1.350 1.467 777,630 1.3797 2.53%
2016-10-31 0 19 1.580 1.550 1.580 2,190,480 1.422 1.395 1.422 1.350 1.566 1,537,485 1.4247 -4.24%
2016-09-30 0 21 1.650 1.610 1.700 1,465,440 1.485 1.449 1.530 1.386 1.683 982,035 1.4922 -1.79%
2016-08-31 0 22 1.680 1.560 1.700 868,556 1.512 1.404 1.530 1.359 1.620 565,226 1.5367 -7.69%
2016-07-29 0 20 1.820 1.710 1.920 779,400 1.638 1.539 1.728 1.530 1.845 473,243 1.6469 7.06%
2016-06-30 0 21 1.700 1.660 1.800 564,636 1.530 1.494 1.620 1.481 1.701 353,595 1.5968 0.37%
2016-05-31 0 21 1.730 1.730 1.750 225,240 1.525 1.525 1.542 1.410 1.525 156,581 1.4385 -0.57%
2016-04-29 0 20 1.740 1.580 1.740 407,520 1.534 1.393 1.534 1.542 1.560 263,238 1.5481 -1.14%
2016-03-31 0 21 1.760 1.760 1.850 535,600 1.551 1.551 1.630 1.542 1.763 333,587 1.6056 6.67%
2016-02-29 0 18 1.650 1.610 1.750 481,600 1.454 1.419 1.542 1.454 1.675 315,432 1.5268 -9.34%
2016-01-29 0 20 1.820 1.760 1.900 5,449,860 1.604 1.551 1.675 1.551 1.930 3,054,472 1.7842 -1.09%
2015-12-31 0 22 1.840 1.800 1.840 418,326 1.622 1.586 1.622 1.542 1.710 263,243 1.5891 -8.00%
2015-11-30 0 21 2.000 1.730 2.020 135,780 1.763 1.525 1.780 1.710 1.965 72,617 1.8698 4.17%
2015-10-30 0 20 1.920 1.790 2.010 1,107,388 1.692 1.578 1.771 1.639 1.921 641,984 1.7249 -9.43%
2015-09-30 0 20 2.120 1.850 2.130 81,100 1.868 1.630 1.877 1.657 1.798 47,655 1.7018 12.77%
2015-08-31 0 21 1.880 1.720 1.930 2,617,988 1.657 1.516 1.701 1.428 1.939 1,494,558 1.7517 -10.48%
2015-07-31 0 22 2.100 2.100 2.140 4,060,400 1.851 1.851 1.886 1.683 1.974 2,205,756 1.8408 -5.41%
2015-06-30 0 22 2.220 2.220 2.240 3,541,368 1.957 1.957 1.974 1.930 2.133 1,748,251 2.0257 -5.26%
2015-05-29 0 19 2.420 2.400 2.450 4,737,800 2.065 2.048 2.091 2.014 2.261 2,287,378 2.0713 -2.42%
2015-04-30 0 19 2.480 2.420 2.520 10,605,280 2.116 2.065 2.151 1.954 2.304 4,929,112 2.1516 7.83%
2015-03-31 0 22 2.300 2.260 2.300 3,252,840 1.963 1.929 1.963 1.784 2.159 1,678,036 1.9385 5.50%
2015-02-27 0 18 2.180 2.130 2.200 1,949,780 1.860 1.818 1.877 1.852 1.895 1,040,570 1.8738 -0.91%
2015-01-30 0 21 2.200 2.180 2.320 1,814,960 1.877 1.860 1.980 1.877 2.005 935,106 1.9409 -6.38%
2014-12-31 0 21 2.350 2.250 2.350 4,284,040 2.005 1.920 2.005 1.818 2.244 2,130,355 2.0110 -7.84%
2014-11-28 0 20 2.550 2.490 2.590 5,498,256 2.176 2.125 2.210 1.963 2.372 2,576,113 2.1343 0.00%
2014-10-31 0 21 2.550 2.550 2.580 2,337,860 2.176 2.176 2.202 1.969 2.227 1,114,789 2.0971 9.13%
2014-09-30 0 21 2.410 2.410 2.430 4,760,176 1.994 1.994 2.011 1.920 2.474 2,171,544 2.1921 -14.54%
2014-08-29 0 21 2.820 2.750 2.820 11,379,264 2.333 2.275 2.333 1.829 2.482 5,288,160 2.1518 18.49%
2014-07-31 0 22 2.380 2.250 2.390 1,269,020 1.969 1.862 1.978 1.887 2.052 659,872 1.9231 -4.42%
2014-06-30 0 20 2.490 2.360 2.490 531,960 2.060 1.953 2.060 1.986 2.180 261,115 2.0373 -5.84%
2014-05-30 0 20 2.710 2.710 2.740 1,502,640 2.188 2.188 2.212 1.849 2.261 738,187 2.0356 9.72%
2014-04-30 0 20 2.470 2.350 2.470 2,258,240 1.994 1.897 1.994 1.881 2.027 1,161,777 1.9438 1.23%
2014-03-31 0 21 2.440 2.400 2.450 2,767,396 1.970 1.938 1.978 1.647 2.018 1,451,106 1.9071 3.83%
2014-02-28 0 19 2.350 2.210 2.370 1,727,385 1.897 1.784 1.913 1.607 2.099 973,542 1.7743 6.82%
2014-01-30 0 21 2.200 2.110 2.200 1,929,265 1.776 1.704 1.776 1.655 1.889 1,081,049 1.7846 -7.56%
2013-12-31 0 20 2.380 2.200 2.380 3,607,988 1.922 1.776 1.922 1.655 2.075 1,971,305 1.8303 -6.30%
2013-11-29 0 21 2.540 2.540 2.560 3,111,960 2.051 2.051 2.067 1.954 2.196 1,545,733 2.0133 -4.51%
2013-10-31 0 21 2.660 2.580 2.710 1,398,680 2.148 2.083 2.188 2.035 2.220 660,898 2.1163 -0.26%
2013-09-30 0 20 2.730 2.560 2.740 5,892,920 2.153 2.019 2.161 2.019 2.232 2,796,961 2.1069 5.81%
2013-08-30 0 21 2.580 2.500 2.580 1,617,310 2.035 1.972 2.035 2.003 2.208 766,675 2.1095 -4.44%
2013-07-31 0 22 2.700 2.610 2.720 4,114,884 2.130 2.059 2.145 1.719 2.201 2,140,197 1.9227 15.38%
2013-06-28 0 19 2.340 2.310 2.340 2,540,060 1.846 1.822 1.846 1.680 2.079 1,338,452 1.8978 -10.56%
2013-05-31 0 21 2.680 2.590 2.700 2,470,280 2.064 1.994 2.079 1.886 2.117 1,218,217 2.0278 1.13%
2013-04-30 0 20 2.650 2.560 2.720 2,590,640 2.040 1.971 2.094 1.871 2.064 1,314,324 1.9711 -0.75%
2013-03-28 0 20 2.670 2.490 2.670 2,978,832 2.056 1.917 2.056 1.894 2.156 1,452,614 2.0507 1.14%
2013-02-28 0 17 2.640 2.640 2.720 4,250,909 2.033 2.033 2.094 1.933 2.156 2,076,762 2.0469 -1.49%
2013-01-31 0 22 2.680 2.640 2.690 9,062,012 2.064 2.033 2.071 1.840 2.248 4,487,923 2.0192 12.13%
2012-12-31 0 19 2.390 2.340 2.390 8,677,976 1.840 1.802 1.840 1.578 1.871 5,098,192 1.7022 13.81%
2012-11-30 0 22 2.100 2.090 2.140 5,032,300 1.617 1.609 1.648 1.602 2.156 2,844,239 1.7693 -25.00%
2012-10-31 0 20 2.800 2.630 2.800 1,724,300 2.156 2.025 2.156 2.002 2.271 805,283 2.1412 -2.78%
2012-09-28 0 20 2.880 2.700 2.850 1,450,280 2.218 2.079 2.194 1.952 2.279 682,234 2.1258 6.25%
2012-08-31 0 23 2.770 2.680 2.780 2,404,440 2.087 2.019 2.095 2.072 2.389 1,069,679 2.2478 -11.78%
2012-07-31 0 21 3.140 3.050 3.140 3,529,440 2.366 2.298 2.366 2.185 2.600 1,465,168 2.4089 -6.55%
2012-06-29 0 21 3.360 3.330 3.360 3,784,995 2.532 2.509 2.532 2.374 2.584 1,529,694 2.4743 -1.38%
2012-05-31 0 22 3.530 3.570 3.600 6,753,112 2.567 2.596 2.618 2.225 2.618 2,794,667 2.4164 -2.75%
2012-04-30 0 18 3.630 3.550 3.630 6,667,344 2.640 2.582 2.640 2.451 2.909 2,458,053 2.7124 -11.03%
2012-03-30 0 22 4.080 3.970 4.090 21,271,960 2.967 2.887 2.974 2.887 3.454 6,798,285 3.1290 -12.82%
2012-02-29 0 21 4.680 4.560 4.650 34,996,900 3.403 3.316 3.382 2.691 3.709 10,613,794 3.2973 24.80%
2012-01-31 0 18 3.750 3.660 3.800 10,062,620 2.727 2.662 2.764 2.400 2.764 3,828,160 2.6286 0.00%
2011-12-30 0 20 3.750 3.750 3.880 15,938,097 2.727 2.727 2.822 2.211 2.742 6,514,038 2.4467 19.05%
2011-11-30 0 22 3.150 3.100 3.280 16,136,976 2.291 2.254 2.385 2.262 3.069 6,243,861 2.5845 -24.46%
2011-10-31 0 20 4.170 4.030 4.170 16,490,120 3.033 2.931 3.033 2.545 3.316 5,420,477 3.0422 7.47%
2011-09-30 0 20 3.880 3.820 3.880 10,245,966 2.822 2.778 2.822 2.269 3.280 3,454,732 2.9658 -16.49%
2011-08-31 0 23 4.800 4.680 4.800 59,533,646 3.379 3.295 3.379 2.830 4.456 17,430,023 3.4156 -24.17%
2011-07-29 0 20 6.330 6.100 6.320 24,633,340 4.456 4.294 4.449 4.259 5.111 5,218,211 4.7206 -12.57%
2011-06-30 0 21 7.240 7.000 7.240 82,547,456 5.097 4.928 5.097 4.421 5.843 16,391,324 5.0360 -15.81%
2011-05-31 0 20 8.600 8.090 8.110 66,964,128 6.054 5.695 5.709 5.534 6.110 11,842,190 5.6547 2.94%
2011-04-29 0 18 8.480 8.480 8.600 82,740,750 5.881 5.881 5.964 5.000 6.061 15,192,225 5.4463 12.47%
2011-03-31 0 23 7.540 7.300 7.550 117,890,427 5.229 5.063 5.236 4.785 5.264 23,519,101 5.0125 8.49%
2011-02-28 0 18 6.950 6.900 6.950 26,873,166 4.820 4.785 4.820 4.327 4.882 5,758,043 4.6671 9.62%
2011-01-31 0 21 6.340 6.230 6.470 25,480,648 4.397 4.321 4.487 4.286 4.660 5,779,384 4.4089 0.63%
2010-12-31 0 22 6.300 6.170 6.340 48,164,770 4.369 4.279 4.397 4.126 4.501 11,119,836 4.3314 6.06%
2010-11-30 0 22 5.940 5.850 5.950 63,759,832 4.119 4.057 4.126 3.398 4.223 16,227,842 3.9290 18.80%
2010-10-29 0 20 5.000 4.890 5.000 49,673,324 3.467 3.391 3.467 3.204 3.585 14,656,392 3.3892 4.17%
2010-09-30 0 21 4.800 4.760 4.800 71,406,560 3.329 3.301 3.329 2.960 3.467 21,984,506 3.2480 10.71%
2010-08-31 0 22 4.490 4.330 4.490 29,933,190 3.007 2.900 3.007 2.813 3.248 10,078,653 2.9700 -8.18%
2010-07-30 0 21 4.890 4.890 4.900 21,701,174 3.275 3.275 3.281 2.451 3.449 7,014,184 3.0939 28.68%
2010-06-30 0 21 3.800 3.720 3.900 10,144,700 2.545 2.491 2.612 2.263 2.652 4,165,801 2.4352 0.00%
2010-05-31 0 20 3.800 3.710 3.800 31,505,000 2.545 2.484 2.545 2.143 3.007 11,803,303 2.6692 -14.61%
2010-04-30 0 19 4.450 4.430 4.450 100,049,996 2.980 2.967 2.980 2.746 3.650 30,566,731 3.2732 4.71%
2010-03-31 0 23 4.250 4.200 4.270 68,677,702 2.846 2.813 2.859 1.822 2.886 30,744,949 2.2338 47.81%
2010-02-26 0 18 2.980 2.980 3.000 12,055,740 1.925 1.925 1.938 1.809 2.087 6,189,565 1.9478 6.43%
2010-01-29 0 20 2.800 2.800 2.850 33,394,660 1.809 1.809 1.841 1.325 2.165 18,280,823 1.8268 32.08%
2009-12-31 0 22 2.120 2.120 2.140 9,099,120 1.370 1.370 1.383 1.228 1.531 6,566,585 1.3857 -3.64%
2009-11-30 0 21 2.200 2.140 2.200 22,907,760 1.421 1.383 1.421 1.157 1.693 15,808,835 1.4490 22.91%
2009-10-30 0 20 1.790 1.790 1.820 15,909,508 1.157 1.157 1.176 0.872 4.109 14,177,558 1.1222 16.99%
2009-09-30 0 22 1.530 1.510 1.540 38,833,680 0.989 0.976 0.995 0.635 1.083 44,643,416 0.8699 48.51%
2009-08-31 0 21 1.100 1.070 1.170 12,481,896 0.666 0.647 0.708 0.581 0.787 18,620,389 0.6703 -5.17%
2009-07-31 0 22 1.160 1.160 1.230 10,760,860 0.702 0.702 0.744 0.617 0.775 15,334,108 0.7018 12.62%
2009-06-30 0 22 1.030 1.030 1.050 12,385,608 0.623 0.623 0.635 0.575 0.756 18,372,505 0.6741 -16.40%
2009-05-29 0 19 1.300 1.260 1.350 17,672,216 0.746 0.723 0.774 0.476 0.751 27,523,017 0.6421 47.73%
2009-04-30 0 20 0.880 0.850 0.900 3,904,660 0.505 0.487 0.516 0.447 0.562 7,888,830 0.4950 18.92%
2009-03-31 0 22 0.740 0.740 0.790 3,891,210 0.424 0.424 0.453 0.419 0.505 8,420,018 0.4621 -15.91%
2009-02-27 0 20 0.880 0.860 0.910 539,656 0.505 0.493 0.522 0.505 0.562 1,019,061 0.5296 -10.20%
2009-01-30 0 18 0.980 0.880 0.990 1,399,052 0.562 0.505 0.568 0.505 0.573 2,601,012 0.5379 13.95%
2008-12-31 0 21 0.860 0.830 0.900 1,655,560 0.493 0.476 0.516 0.470 0.522 3,341,069 0.4955 -5.49%
2008-11-28 0 20 0.910 0.850 0.910 747,620 0.522 0.487 0.522 0.465 0.573 1,440,357 0.5191 -9.00%
2008-10-31 0 21 1.000 0.860 1.000 994,740 0.573 0.493 0.573 0.424 0.831 1,634,336 0.6087 -23.51%
2008-09-30 0 21 1.380 1.100 1.380 3,807,732 0.750 0.598 0.750 0.429 1.358 5,272,266 0.7222 -44.80%
2008-08-29 0 19 2.500 2.490 2.800 405,400 1.358 1.353 1.521 0.625 1.630 375,486 1.0797 -13.79%
2008-07-31 0 22 2.900 2.500 2.980 790,600 1.576 1.358 1.619 1.548 1.902 471,198 1.6779 -16.91%
2008-06-30 0 20 3.490 3.040 3.490 400,908 1.896 1.652 1.896 1.902 2.342 200,040 2.0041 -8.86%
2008-05-30 0 20 3.900 3.340 3.900 1,469,500 2.080 1.782 2.080 2.080 2.507 667,344 2.2020 -9.30%
2008-04-30 0 21 4.300 3.130 4.300 2,085,460 2.294 1.670 2.294 2.294 2.662 825,557 2.5261 -13.65%
2008-03-31 0 19 4.980 2.510 4.980 1,298,340 2.657 1.339 2.657 2.401 2.881 471,640 2.7528 -7.78%
2008-02-29 0 19 5.400 5.200 5.400 11,544,644 2.881 2.774 2.881 2.870 3.307 3,956,827 2.9177 -9.24%
2008-01-31 0 22 5.950 3.310 5.950 6,278,040 3.174 1.766 3.174 1.776 3.414 2,008,032 3.1265 -0.83%
2007-12-31 0 19 6.000 5.800 6.080 5,283,420 3.201 3.094 3.243 2.977 3.249 1,696,104 3.1150 0.00%
2007-11-30 0 22 6.000 5.820 6.000 10,897,156 3.201 3.105 3.201 2.987 3.734 3,352,468 3.2505 -4.91%
2007-10-31 0 21 6.310 6.150 6.310 22,261,016 3.366 3.281 3.366 3.243 3.601 6,505,017 3.4221 -2.31%
2007-09-28 0 19 6.520 6.550 6.600 19,493,716 3.446 3.462 3.488 3.171 3.847 5,560,053 3.5060 -1.21%
2007-08-31 0 23 6.600 6.410 6.600 13,157,912 3.488 3.388 3.488 2.378 3.594 3,954,707 3.3272 1.54%
2007-07-31 0 21 6.500 6.410 6.500 39,273,552 3.435 3.388 3.435 2.378 4.016 11,967,435 3.2817 44.44%
2007-06-29 0 20 4.500 4.500 4.550 11,095,740 2.378 2.378 2.405 2.325 2.590 4,571,944 2.4269 -4.26%
2007-05-31 0 21 4.700 4.500 4.700 13,668,036 2.484 2.378 2.484 1.873 2.632 6,316,727 2.1638 20.06%
2007-04-30 0 18 4.750 - 4.750 14,481,520 2.069 - 2.069 1.568 2.173 8,137,180 1.7797 18.75%
2007-03-30 0 22 4.000 3.850 4.000 20,282,400 1.742 1.677 1.742 1.176 1.794 13,289,502 1.5262 29.03%
2007-02-28 0 18 3.100 2.980 3.100 44,555,695 1.350 1.298 1.350 0.592 1.686 39,913,738 1.1163 121.43%
2007-01-31 0 22 1.400 1.380 1.450 10,165,900 0.610 0.601 0.632 0.479 0.679 17,633,617 0.5765 0.00%
2006-12-29 0 19 1.400 1.420 1.450 10,482,800 0.610 0.618 0.632 0.327 0.618 21,233,814 0.4937 68.67%
2006-11-30 0 22 0.830 0.780 0.880 2,112,960 0.361 0.340 0.383 0.357 0.405 5,418,664 0.3899 -6.74%
2006-10-31 0 20 0.890 0.870 0.910 4,736,720 0.388 0.379 0.396 0.348 0.414 12,090,967 0.3918 -4.40%
2006-09-29 0 21 0.980 0.910 0.990 2,967,260 0.405 0.377 0.410 0.348 0.414 7,772,713 0.3818 18.07%
2006-08-31 0 23 0.830 0.810 0.870 5,070,080 0.343 0.335 0.360 0.306 0.405 15,052,380 0.3368 10.67%
2006-07-31 0 21 0.750 0.750 0.790 1,156,000 0.310 0.310 0.327 0.290 0.343 3,702,673 0.3122 -6.25%
2006-06-30 0 22 0.800 0.770 0.820 2,536,800 0.331 0.319 0.339 0.302 0.348 7,990,233 0.3175 -5.88%
2006-05-30 0 20 0.850 0.840 0.850 4,353,000 0.352 0.348 0.352 0.348 0.451 11,746,077 0.3706 -18.27%
2006-04-28 0 17 1.040 1.030 1.040 4,268,500 0.430 0.426 0.430 0.381 0.488 9,914,076 0.4305 -11.86%
2006-03-31 0 23 1.180 1.150 1.180 11,334,300 0.488 0.476 0.488 0.451 0.509 23,801,516 0.4762 1.72%
2006-02-28 0 20 1.160 1.150 1.170 16,748,840 0.480 0.476 0.484 0.476 0.550 32,652,161 0.5129 -4.92%
2006-01-27 0 13 1.220 1.220 1.230 63,420,700 0.505 0.505 0.509 0.476 0.571 123,324,143 0.5143

Webb-site Database - Powered By Linux Group

Back to top