Tiande Chemical Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00609  2006-10-27    
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
2026-06-08 0 6 1.200 1.150 1.200 1,845,240 1.200 1.150 1.200 1.150 1.250 1,540,000 1.1982 -0.83%
2026-05-29 0 19 1.210 1.210 1.300 5,118,920 1.210 1.210 1.300 1.200 1.350 4,060,000 1.2608 -4.72%
2026-04-30 0 19 1.270 1.260 1.280 2,445,080 1.270 1.260 1.280 1.250 1.400 1,856,000 1.3174 -3.79%
2026-03-31 0 22 1.320 1.310 1.320 7,192,880 1.320 1.310 1.320 1.290 1.600 5,024,000 1.4317 -16.46%
2026-02-27 0 17 1.580 1.580 1.610 6,812,640 1.580 1.580 1.610 1.510 1.650 4,312,000 1.5799 -4.24%
2026-01-30 0 21 1.650 1.600 1.670 13,939,340 1.650 1.600 1.670 1.390 1.750 8,984,000 1.5516 15.38%
2025-12-31 0 21 1.430 1.430 1.480 5,933,600 1.430 1.430 1.480 1.360 1.500 4,146,000 1.4312 -4.03%
2025-11-28 0 20 1.490 1.460 1.500 7,677,400 1.490 1.460 1.500 1.300 1.530 5,536,000 1.3868 6.43%
2025-10-31 0 20 1.400 1.380 1.490 5,056,070 1.400 1.380 1.490 1.370 1.530 3,504,000 1.4429 -7.89%
2025-09-30 0 22 1.520 1.480 1.520 10,907,520 1.520 1.480 1.520 1.320 1.560 7,556,000 1.4436 13.43%
2025-08-29 0 21 1.340 1.330 1.360 14,802,135 1.340 1.330 1.360 1.161 1.400 11,362,150 1.3028 14.46%
2025-07-31 0 22 1.200 1.190 1.200 24,839,800 1.171 1.161 1.171 1.132 1.259 21,233,900 1.1698 1.69%
2025-06-30 0 21 1.180 1.170 1.180 20,239,080 1.151 1.141 1.151 1.054 1.180 17,695,600 1.1437 4.42%
2025-05-30 0 20 1.130 1.090 1.130 2,786,720 1.102 1.063 1.102 1.024 1.102 2,628,100 1.0604 6.60%
2025-04-30 0 19 1.060 1.050 1.100 1,452,080 1.034 1.024 1.073 0.937 1.073 1,480,100 0.9811 4.95%
2025-03-31 0 21 1.010 1.010 1.090 9,541,960 0.985 0.985 1.063 0.956 1.132 9,065,100 1.0526 -12.17%
2025-02-28 0 20 1.150 1.150 1.160 3,294,080 1.122 1.122 1.132 1.083 1.132 2,984,800 1.1036 1.77%
2025-01-28 0 19 1.130 1.110 1.170 2,247,080 1.102 1.083 1.141 1.083 1.122 2,050,000 1.0961 -0.88%
2024-12-31 0 20 1.140 1.110 1.140 2,019,440 1.112 1.083 1.112 1.044 1.171 1,828,600 1.1044 3.64%
2024-11-29 0 21 1.100 1.100 1.110 6,706,518 1.073 1.073 1.083 1.024 1.151 6,117,199 1.0963 -6.78%
2024-10-31 0 21 1.180 1.140 1.180 7,703,400 1.151 1.112 1.151 1.074 1.256 6,811,035 1.1310 0.90%
2024-09-30 0 19 1.190 1.190 1.200 3,927,560 1.141 1.141 1.151 1.055 1.151 3,512,765 1.1181 5.31%
2024-08-30 0 22 1.130 1.130 1.180 3,307,080 1.083 1.083 1.131 0.997 1.160 2,982,930 1.1087 6.60%
2024-07-31 0 22 1.060 1.040 1.070 5,038,000 1.016 0.997 1.026 0.959 1.070 4,876,674 1.0331 3.49%
2024-06-28 0 19 1.120 1.100 1.120 6,901,360 0.982 0.965 0.982 0.956 1.105 6,838,183 1.0092 -10.40%
2024-05-31 0 21 1.250 1.240 1.250 6,708,360 1.096 1.087 1.096 1.000 1.131 6,133,380 1.0937 9.65%
2024-04-30 0 20 1.140 1.140 1.150 3,584,760 1.000 1.000 1.008 0.982 1.061 3,558,227 1.0075 -5.79%
2024-03-28 0 20 1.210 1.170 1.210 4,358,800 1.061 1.026 1.061 0.947 1.157 4,110,209 1.0605 1.68%
2024-02-29 0 19 1.190 1.180 1.200 3,666,760 1.043 1.035 1.052 0.877 1.096 3,795,442 0.9661 5.31%
2024-01-31 0 22 1.130 1.110 1.130 2,909,580 0.991 0.973 0.991 0.965 1.289 2,670,951 1.0893 -23.13%
2023-12-29 0 19 1.470 1.370 1.480 2,023,400 1.289 1.201 1.298 1.149 1.289 1,669,630 1.2119 7.30%
2023-11-30 0 22 1.370 1.370 1.390 3,492,200 1.201 1.201 1.219 1.149 1.324 2,819,211 1.2387 -4.86%
2023-10-31 0 20 1.440 1.440 1.450 1,715,840 1.263 1.263 1.271 1.236 1.394 1,336,616 1.2837 -7.10%
2023-09-29 0 19 1.580 1.510 1.580 5,744,880 1.359 1.299 1.359 1.204 1.419 4,324,615 1.3284 12.86%
2023-08-31 0 23 1.400 1.390 1.410 5,332,527 1.204 1.196 1.213 1.118 1.333 4,338,062 1.2292 -7.89%
2023-07-31 0 20 1.520 1.520 1.550 8,535,967 1.307 1.307 1.333 1.228 1.373 6,487,260 1.3158 0.21%
2023-06-30 0 21 1.710 1.680 1.710 14,957,760 1.305 1.282 1.305 1.228 1.488 10,904,868 1.3717 -10.00%
2023-05-31 0 21 1.900 1.900 1.920 18,384,075 1.450 1.450 1.465 1.450 1.648 11,795,403 1.5586 -11.21%
2023-04-28 0 17 2.140 2.110 2.140 13,092,920 1.633 1.610 1.633 1.602 1.778 7,779,864 1.6829 -4.46%
2023-03-31 0 23 2.240 2.230 2.250 29,393,464 1.709 1.701 1.717 1.671 1.923 16,309,404 1.8022 -6.67%
2023-02-28 0 20 2.400 2.390 2.410 30,731,000 1.831 1.824 1.839 1.793 1.961 16,382,799 1.8758 1.27%
2023-01-31 0 18 2.370 2.360 2.370 18,549,240 1.808 1.801 1.808 1.618 1.869 10,553,144 1.7577 8.22%
2022-12-30 0 20 2.190 2.170 2.210 17,754,280 1.671 1.656 1.686 1.640 1.846 10,484,991 1.6933 -6.81%
2022-11-30 0 22 2.350 2.300 2.380 14,938,520 1.793 1.755 1.816 1.480 1.808 9,153,397 1.6320 20.51%
2022-10-31 0 20 1.950 1.920 1.950 15,262,988 1.488 1.465 1.488 1.381 1.854 9,231,239 1.6534 -11.69%
2022-09-30 0 21 2.320 2.280 2.320 35,308,920 1.685 1.656 1.685 1.569 2.033 19,319,094 1.8277 -14.71%
2022-08-31 0 23 2.720 2.690 2.720 58,425,530 1.975 1.954 1.975 1.721 2.142 29,726,845 1.9654 7.94%
2022-07-29 0 20 2.520 2.520 2.540 120,120,680 1.830 1.830 1.845 1.287 1.990 69,115,211 1.7380 45.26%
2022-06-30 0 21 1.880 1.870 1.920 7,892,440 1.260 1.253 1.287 1.193 1.287 6,428,456 1.2277 3.30%
2022-05-31 0 20 1.820 1.770 1.820 7,999,640 1.220 1.186 1.220 1.072 1.267 6,852,244 1.1674 -1.62%
2022-04-29 0 18 1.850 1.820 1.850 15,199,760 1.240 1.220 1.240 1.019 1.367 12,522,655 1.2138 23.33%
2022-03-31 0 23 1.500 1.480 1.510 17,328,400 1.005 0.992 1.012 0.663 1.052 18,390,039 0.9423 15.38%
2022-02-28 0 17 1.300 1.260 1.320 3,811,960 0.871 0.844 0.885 0.831 0.932 4,345,326 0.8773 5.69%
2022-01-31 0 21 1.230 1.220 1.290 5,687,480 0.824 0.818 0.864 0.811 0.952 6,434,424 0.8839 -7.52%
2021-12-31 0 22 1.330 1.330 1.380 15,977,057 0.891 0.891 0.925 0.697 0.972 18,092,342 0.8831 16.67%
2021-11-30 0 22 1.140 1.110 1.150 12,809,320 0.764 0.744 0.771 0.657 0.831 17,924,468 0.7146 11.76%
2021-10-29 0 18 1.020 1.010 1.040 5,237,760 0.684 0.677 0.697 0.643 0.797 7,735,635 0.6771 -4.67%
2021-09-30 0 21 1.070 1.060 1.120 14,612,120 0.717 0.710 0.751 0.603 0.891 19,739,000 0.7403 17.58%
2021-08-31 0 22 0.910 0.900 0.930 4,994,680 0.610 0.603 0.623 0.576 0.717 7,765,479 0.6432 -3.19%
2021-07-30 0 21 0.940 0.930 0.950 4,780,080 0.630 0.623 0.637 0.489 0.690 7,687,884 0.6218 20.51%
2021-06-30 0 21 0.780 0.750 0.790 816,160 0.523 0.503 0.529 0.424 0.523 1,787,672 0.4565 18.03%
2021-05-31 0 20 0.690 0.690 0.730 862,880 0.443 0.443 0.469 0.430 0.565 1,900,817 0.4540 -17.86%
2021-04-30 0 19 0.840 0.800 0.850 3,353,320 0.539 0.513 0.546 0.398 0.565 7,459,926 0.4495 27.27%
2021-03-31 0 23 0.660 0.630 0.660 3,779,160 0.424 0.404 0.424 0.404 0.469 8,899,561 0.4246 0.00%
2021-02-26 0 18 0.660 0.660 0.690 4,918,840 0.424 0.424 0.443 0.385 0.481 11,473,454 0.4287 4.76%
2021-01-29 0 20 0.630 0.620 0.630 1,048,360 0.404 0.398 0.404 0.392 0.449 2,580,125 0.4063 -3.08%
2020-12-31 0 22 0.650 0.610 0.670 2,145,680 0.417 0.392 0.430 0.404 0.462 5,054,303 0.4245 -7.14%
2020-11-30 0 21 0.700 0.660 0.700 1,907,280 0.449 0.424 0.449 0.385 0.494 4,555,728 0.4187 16.67%
2020-10-30 0 18 0.600 0.520 0.600 469,640 0.385 0.334 0.385 0.385 0.398 1,215,276 0.3864 -1.64%
2020-09-30 0 22 0.610 0.600 0.620 774,320 0.392 0.385 0.398 0.385 0.449 1,975,603 0.3919 -7.58%
2020-08-31 0 21 0.660 0.550 0.660 401,320 0.424 0.353 0.424 0.385 0.494 965,989 0.4154 4.76%
2020-07-31 0 22 0.630 0.630 0.700 2,760,680 0.404 0.404 0.449 0.392 0.501 6,537,563 0.4223 -1.56%
2020-06-30 0 21 0.640 0.640 0.690 2,800,800 0.411 0.411 0.443 0.398 0.513 6,157,399 0.4549 -13.51%
2020-05-29 0 20 0.740 0.710 0.740 3,648,840 0.475 0.456 0.475 0.398 0.501 8,220,253 0.4439 2.78%
2020-04-29 0 19 0.720 0.720 0.730 5,341,240 0.462 0.462 0.469 0.359 0.481 13,093,822 0.4079 20.00%
2020-03-31 0 22 0.600 0.560 0.600 4,921,860 0.385 0.359 0.385 0.318 0.469 13,324,413 0.3694 1.69%
2020-02-28 0 20 0.590 0.520 0.600 1,859,160 0.379 0.334 0.385 0.340 0.462 4,848,640 0.3834 -15.71%
2020-01-31 0 20 0.700 0.650 0.710 833,400 0.449 0.417 0.456 0.417 0.462 1,869,656 0.4458 -4.11%
2019-12-31 0 20 0.730 0.650 0.730 10,126,760 0.469 0.417 0.469 0.308 0.501 28,191,292 0.3592 40.38%
2019-11-29 0 21 0.520 0.500 0.530 1,325,400 0.334 0.321 0.340 0.305 0.347 4,019,760 0.3297 -3.70%
2019-10-31 0 21 0.540 0.510 0.550 1,401,060 0.347 0.327 0.353 0.298 0.359 4,181,797 0.3350 1.89%
2019-09-30 0 21 0.530 0.500 0.530 804,800 0.340 0.321 0.340 0.321 0.379 2,380,695 0.3381 -8.62%
2019-08-30 0 22 0.580 0.520 0.600 1,110,885 0.372 0.334 0.385 0.321 0.385 3,254,759 0.3413 -1.69%
2019-07-31 0 22 0.590 0.560 0.600 3,033,800 0.379 0.359 0.385 0.292 0.424 8,475,772 0.3579 31.11%
2019-06-28 0 19 0.450 0.450 0.485 1,312,060 0.289 0.289 0.311 0.279 0.327 4,318,905 0.3038 -11.76%
2019-05-31 0 21 0.510 0.500 0.510 1,856,760 0.327 0.321 0.327 0.308 0.372 5,565,342 0.3336 -15.00%
2019-04-30 0 19 0.600 0.580 0.600 3,825,760 0.385 0.372 0.385 0.366 0.404 9,977,729 0.3834 -1.64%
2019-03-29 0 21 0.610 0.580 0.610 1,508,780 0.392 0.372 0.392 0.372 0.417 3,795,401 0.3975 -4.69%
2019-02-28 0 17 0.640 0.620 0.640 2,540,360 0.411 0.398 0.411 0.379 0.417 6,431,616 0.3950 6.67%
2019-01-31 0 22 0.600 0.560 0.620 619,290 0.385 0.359 0.398 0.347 0.411 1,634,391 0.3789 -7.69%
2018-12-31 0 19 0.650 0.570 0.650 463,520 0.417 0.366 0.417 0.366 0.424 1,190,347 0.3894 4.84%
2018-11-30 0 22 0.620 0.600 0.620 1,301,640 0.398 0.385 0.398 0.359 0.411 3,377,845 0.3853 12.73%
2018-10-31 0 21 0.550 0.530 0.580 1,830,504 0.353 0.340 0.372 0.327 0.411 4,986,060 0.3671 -19.12%
2018-09-28 0 19 0.680 0.650 0.690 1,768,700 0.436 0.417 0.443 0.417 0.469 4,019,760 0.4400 -9.33%
2018-08-31 0 23 0.750 0.720 0.750 3,748,320 0.481 0.462 0.481 0.462 0.565 7,026,789 0.5334 -11.76%
2018-07-31 0 21 0.850 0.840 0.850 8,169,520 0.546 0.539 0.546 0.507 0.565 15,518,142 0.5264 1.19%
2018-06-29 0 20 0.840 0.840 0.850 4,060,440 0.539 0.539 0.546 0.513 0.603 7,307,305 0.5557 -8.70%
2018-05-31 0 21 0.930 0.910 0.940 9,811,241 0.590 0.578 0.597 0.571 0.679 16,379,813 0.5990 -13.08%
2018-04-30 0 19 1.070 1.070 1.100 10,175,960 0.679 0.679 0.698 0.673 0.762 14,502,431 0.7017 -14.40%
2018-03-29 0 21 1.250 1.200 1.250 18,960,020 0.794 0.762 0.794 0.762 0.978 21,665,448 0.8751 -17.76%
2018-02-28 0 18 1.520 1.500 1.550 13,587,020 0.965 0.952 0.984 0.933 1.022 13,823,614 0.9829 -5.59%
2018-01-31 0 22 1.610 1.600 1.610 24,106,400 1.022 1.016 1.022 0.940 1.086 23,980,671 1.0052 6.62%
2017-12-29 0 19 1.510 1.500 1.510 13,667,680 0.959 0.952 0.959 0.864 1.010 14,600,080 0.9361 3.42%
2017-11-30 0 22 1.460 1.450 1.460 42,176,040 0.927 0.921 0.927 0.908 1.213 39,626,540 1.0643 -23.16%
2017-10-31 0 20 1.900 1.900 1.920 37,814,720 1.206 1.206 1.219 1.189 1.308 30,550,991 1.2378 2.54%
2017-09-29 0 21 1.890 1.880 1.930 23,594,240 1.176 1.170 1.201 1.145 1.289 19,547,665 1.2070 -7.35%
2017-08-31 0 22 2.040 2.050 2.060 63,950,770 1.270 1.276 1.282 1.195 1.481 48,642,648 1.3147 -8.11%
2017-07-31 0 21 2.220 2.200 2.220 25,708,040 1.382 1.369 1.382 1.332 1.475 18,236,776 1.4097 3.74%
2017-06-30 0 22 2.140 2.140 2.150 31,887,704 1.332 1.332 1.338 1.216 1.401 24,270,155 1.3139 5.88%
2017-05-31 0 20 2.100 2.080 2.110 34,293,167 1.258 1.246 1.264 1.192 1.348 26,667,464 1.2860 -1.87%
2017-04-28 0 17 2.140 2.110 2.140 16,216,960 1.282 1.264 1.282 1.174 1.318 13,239,883 1.2249 9.74%
2017-03-31 0 23 1.950 1.950 1.970 40,830,120 1.168 1.168 1.180 1.078 1.228 35,386,474 1.1538 -2.50%
2017-02-28 0 20 2.000 1.980 2.010 5,701,480 1.198 1.186 1.204 1.150 1.234 4,800,542 1.1877 2.56%
2017-01-27 0 19 1.950 1.910 1.950 7,207,960 1.168 1.144 1.168 1.144 1.198 6,149,234 1.1722 -1.02%
2016-12-30 0 20 1.970 1.960 1.980 4,144,200 1.180 1.174 1.186 1.108 1.186 3,585,384 1.1559 4.23%
2016-11-30 0 22 1.890 1.890 1.920 7,589,674 1.132 1.132 1.150 1.090 1.168 6,656,329 1.1402 -1.56%
2016-10-31 0 19 1.920 1.920 1.930 7,460,580 1.150 1.150 1.156 1.144 1.234 6,292,783 1.1856 -6.34%
2016-09-30 0 21 2.050 2.000 2.050 18,880,027 1.228 1.198 1.228 1.116 1.257 15,935,952 1.1847 8.33%
2016-08-31 0 22 1.930 1.930 1.940 29,476,540 1.134 1.134 1.140 0.840 1.163 28,140,518 1.0475 30.41%
2016-07-29 0 20 1.480 1.420 1.480 4,070,360 0.869 0.834 0.869 0.811 0.875 4,827,980 0.8431 7.25%
2016-06-30 0 21 1.380 1.380 1.440 2,432,960 0.811 0.811 0.846 0.787 0.828 2,996,208 0.8120 0.00%
2016-05-31 0 21 1.380 1.370 1.390 8,273,320 0.811 0.805 0.816 0.734 0.811 10,798,553 0.7662 4.90%
2016-04-29 0 20 1.390 1.390 1.420 11,498,960 0.773 0.773 0.789 0.756 0.828 14,649,040 0.7850 -0.71%
2016-03-31 0 21 1.400 1.370 1.410 36,174,880 0.778 0.762 0.784 0.645 0.795 49,041,185 0.7376 13.82%
2016-02-29 0 18 1.230 1.220 1.230 2,671,028 0.684 0.678 0.684 0.573 0.695 4,173,276 0.6400 3.36%
2016-01-29 0 20 1.190 1.080 1.190 4,475,680 0.662 0.600 0.662 0.612 0.695 6,878,429 0.6507 -4.03%
2015-12-31 0 22 1.240 1.200 1.250 2,254,960 0.689 0.667 0.695 0.667 0.700 3,252,144 0.6934 -0.80%
2015-11-30 0 21 1.250 1.250 1.290 2,590,170 0.695 0.695 0.717 0.689 0.723 3,674,851 0.7048 0.00%
2015-10-30 0 20 1.250 1.170 1.250 2,952,440 0.695 0.650 0.695 0.689 0.756 4,194,691 0.7039 -0.79%
2015-09-30 0 20 1.260 1.210 1.260 2,055,640 0.700 0.673 0.700 0.645 0.769 2,871,796 0.7158 -0.41%
2015-08-31 0 21 1.290 1.210 1.320 1,604,440 0.703 0.660 0.720 0.671 0.812 2,266,851 0.7078 -5.84%
2015-07-31 0 22 1.370 1.330 1.390 15,876,500 0.747 0.725 0.758 0.600 0.927 21,758,838 0.7297 -21.71%
2015-06-30 0 22 1.750 1.690 1.760 10,465,080 0.954 0.921 0.960 0.845 0.976 11,491,982 0.9106 -0.28%
2015-05-29 0 19 1.800 1.800 1.840 10,872,600 0.957 0.957 0.978 0.909 1.069 10,992,846 0.9891 -0.55%
2015-04-30 0 19 1.810 1.790 1.810 20,970,400 0.962 0.952 0.962 0.787 1.021 22,896,119 0.9159 14.56%
2015-03-31 0 22 1.580 1.570 1.580 23,893,520 0.840 0.835 0.840 0.771 0.920 28,050,192 0.8518 9.72%
2015-02-27 0 18 1.440 1.370 1.440 7,499,150 0.766 0.728 0.766 0.696 0.771 10,185,876 0.7362 2.13%
2015-01-30 0 21 1.410 1.410 1.440 5,115,440 0.750 0.750 0.766 0.702 0.840 6,658,911 0.7682 -10.76%
2014-12-31 0 21 1.580 1.460 1.580 4,184,480 0.840 0.776 0.840 0.750 0.978 4,890,725 0.8556 -5.39%
2014-11-28 0 20 1.670 1.630 1.670 8,452,820 0.888 0.867 0.888 0.803 0.946 9,753,235 0.8667 11.33%
2014-10-31 0 21 1.500 1.470 1.500 7,985,920 0.797 0.781 0.797 0.771 0.861 9,736,306 0.8202 -2.60%
2014-09-30 0 21 1.540 1.500 1.540 20,368,320 0.819 0.797 0.819 0.760 0.872 24,762,119 0.8226 6.21%
2014-08-29 0 21 1.450 1.450 1.470 6,819,560 0.771 0.771 0.781 0.702 0.877 8,577,580 0.7950 -9.37%
2014-07-31 0 22 1.600 1.600 1.610 4,348,240 0.851 0.851 0.856 0.787 0.973 5,123,975 0.8486 -2.44%
2014-06-30 0 20 1.640 1.630 1.660 4,765,890 0.872 0.867 0.882 0.819 0.968 5,283,865 0.9020 -7.87%
2014-05-30 0 20 1.780 1.700 1.780 11,280,400 0.946 0.904 0.946 0.844 0.984 12,906,894 0.8740 7.50%
2014-04-30 0 20 1.700 1.680 1.700 23,123,680 0.880 0.870 0.880 0.849 1.124 24,504,131 0.9437 -17.48%
2014-03-31 0 21 2.060 2.060 2.100 23,953,920 1.067 1.067 1.087 1.005 1.294 20,525,686 1.1670 -16.60%
2014-02-28 0 19 2.470 2.390 2.470 49,220,520 1.279 1.238 1.279 1.103 1.320 40,278,859 1.2220 8.33%
2014-01-30 0 21 2.280 2.210 2.350 12,543,020 1.181 1.144 1.217 1.129 1.217 10,649,100 1.1778 1.33%
2013-12-31 0 20 2.250 2.380 2.400 24,105,880 1.165 1.232 1.243 1.036 1.294 20,985,332 1.1487 11.39%
2013-11-29 0 21 2.020 2.010 2.030 21,489,678 1.046 1.041 1.051 0.880 1.072 22,060,506 0.9741 16.76%
2013-10-31 0 21 1.730 1.730 1.760 7,831,311 0.896 0.896 0.911 0.880 0.994 8,411,292 0.9310 -1.14%
2013-09-30 0 20 1.750 1.730 1.750 5,048,020 0.906 0.896 0.906 0.891 0.973 5,457,809 0.9249 -4.89%
2013-08-30 0 21 1.840 1.730 1.840 23,610,600 0.953 0.896 0.953 0.818 0.999 26,029,845 0.9071 12.88%
2013-07-31 0 22 1.630 1.560 1.640 17,325,960 0.844 0.808 0.849 0.782 0.916 20,788,341 0.8334 -4.12%
2013-06-28 0 19 1.700 1.700 - 16,196,680 0.880 0.880 - 0.777 0.937 19,648,883 0.8243 -3.41%
2013-05-31 0 21 1.760 1.620 1.760 37,370,440 0.911 0.839 0.911 0.709 0.916 45,233,315 0.8262 22.39%
2013-04-30 0 20 1.470 1.410 1.470 3,361,160 0.745 0.714 0.745 0.618 0.755 4,666,894 0.7202 -1.34%
2013-03-28 0 20 1.490 1.430 1.490 6,290,600 0.755 0.724 0.755 0.714 0.805 8,378,298 0.7508 -3.87%
2013-02-28 0 17 1.550 1.530 1.550 3,232,960 0.785 0.775 0.785 0.714 0.821 4,106,235 0.7873 -1.90%
2013-01-31 0 22 1.580 1.540 1.580 14,236,240 0.800 0.780 0.800 0.653 0.800 19,567,787 0.7275 6.76%
2012-12-31 0 19 1.480 1.470 1.480 10,847,520 0.750 0.745 0.750 0.557 0.760 15,643,175 0.6934 27.59%
2012-11-30 0 22 1.160 1.140 1.160 2,401,440 0.588 0.577 0.588 0.567 0.633 4,003,579 0.5998 -0.85%
2012-10-31 0 20 1.170 1.120 1.170 2,226,440 0.593 0.567 0.593 0.542 0.633 3,806,164 0.5850 6.36%
2012-09-28 0 20 1.100 1.040 1.100 2,243,760 0.557 0.527 0.557 0.532 0.598 4,153,614 0.5402 -3.51%
2012-08-31 0 23 1.140 1.050 1.140 3,374,280 0.577 0.532 0.577 0.517 0.603 6,183,042 0.5457 1.79%
2012-07-31 0 21 1.120 1.070 1.160 1,779,520 0.567 0.542 0.588 0.527 0.608 3,253,401 0.5470 -2.61%
2012-06-29 0 21 1.150 1.120 1.150 3,842,360 0.583 0.567 0.583 0.507 0.628 6,972,702 0.5511 -0.86%
2012-05-31 0 22 1.160 1.160 1.170 3,700,960 0.588 0.588 0.593 0.468 0.576 7,313,159 0.5061 10.48%
2012-04-30 0 18 1.080 1.040 1.080 9,619,840 0.532 0.512 0.532 0.492 0.591 17,527,756 0.5488 -2.70%
2012-03-30 0 22 1.110 1.110 1.160 6,069,180 0.547 0.547 0.571 0.512 0.640 10,193,389 0.5954 -10.48%
2012-02-29 0 21 1.240 1.240 1.280 10,178,640 0.611 0.611 0.630 0.566 0.635 17,146,011 0.5936 -0.80%
2012-01-31 0 18 1.250 1.160 1.250 5,865,000 0.616 0.571 0.616 0.581 0.670 9,348,678 0.6274 -7.41%
2011-12-30 0 20 1.350 1.290 1.350 8,120,680 0.665 0.635 0.665 0.591 0.675 12,508,222 0.6492 8.00%
2011-11-30 0 22 1.250 1.200 1.250 3,539,800 0.616 0.591 0.616 0.596 0.685 5,531,233 0.6400 -5.30%
2011-10-31 0 20 1.320 1.320 1.350 18,535,320 0.650 0.650 0.665 0.571 0.719 28,200,356 0.6573 4.76%
2011-09-30 0 20 1.260 1.260 1.320 20,466,880 0.621 0.621 0.650 0.576 0.783 29,702,967 0.6891 -17.65%
2011-08-31 0 23 1.530 1.480 1.530 15,794,294 0.753 0.729 0.753 0.719 0.931 19,591,206 0.8062 -18.18%
2011-07-29 0 20 1.870 1.810 1.870 12,298,000 0.921 0.891 0.921 0.857 0.960 13,434,156 0.9154 3.89%
2011-06-30 0 21 1.800 1.780 1.800 37,755,880 0.886 0.877 0.886 0.793 0.936 42,536,078 0.8876 4.05%
2011-05-31 0 20 1.730 1.650 1.740 26,488,080 0.852 0.813 0.857 0.739 0.946 30,118,330 0.8795 -4.24%
2011-04-29 0 18 3.700 3.660 3.700 38,644,480 0.890 0.880 0.890 0.866 0.947 42,636,412 0.9064 -3.65%
2011-03-31 0 23 3.840 3.820 3.840 28,242,520 0.923 0.919 0.923 0.818 1.029 30,635,667 0.9219 6.96%
2011-02-28 0 18 3.590 3.450 3.600 8,344,720 0.863 0.830 0.866 0.796 0.998 9,532,058 0.8754 -2.71%
2011-01-31 0 21 3.690 3.510 3.700 35,721,360 0.887 0.844 0.890 0.760 1.053 38,577,385 0.9260 11.82%
2010-12-31 0 22 3.300 3.170 3.300 23,313,320 0.793 0.762 0.793 0.649 0.837 33,021,177 0.7060 18.28%
2010-11-30 0 22 2.790 2.700 2.790 23,232,530 0.671 0.649 0.671 0.567 0.745 36,666,399 0.6336 11.16%
2010-10-29 0 20 2.510 2.400 2.510 35,622,075 0.604 0.577 0.604 0.402 0.647 69,388,140 0.5134 41.01%
2010-09-30 0 21 1.780 1.660 1.780 9,022,300 0.428 0.399 0.428 0.313 0.445 23,418,419 0.3853 36.92%
2010-08-31 0 22 1.300 1.290 1.380 15,746,040 0.313 0.310 0.332 0.298 0.368 48,017,949 0.3279 -2.26%
2010-07-30 0 21 1.330 1.290 1.330 28,792,840 0.320 0.310 0.320 0.252 0.361 92,209,766 0.3123 23.15%
2010-06-30 0 21 1.080 1.050 1.080 4,914,190 0.260 0.252 0.260 0.204 0.262 20,856,575 0.2356 20.00%
2010-05-31 0 20 0.900 0.860 0.900 6,942,280 0.216 0.207 0.216 0.180 0.252 32,857,992 0.2113 -10.31%
2010-04-30 0 19 1.030 0.990 1.040 9,613,940 0.241 0.232 0.244 0.225 0.269 40,579,789 0.2369 3.00%
2010-03-31 0 23 1.000 0.970 1.000 13,504,490 0.234 0.227 0.234 0.143 0.246 64,634,819 0.2089 66.67%
2010-02-26 0 18 0.600 0.570 0.610 1,646,560 0.141 0.134 0.143 0.126 0.145 11,594,225 0.1420 0.00%
2010-01-29 0 20 0.600 0.600 0.640 3,051,320 0.141 0.141 0.150 0.134 0.169 21,139,398 0.1443 1.69%
2009-12-31 0 22 0.590 0.590 0.630 3,587,600 0.138 0.138 0.148 0.129 0.162 24,588,637 0.1459 1.72%
2009-11-30 0 21 0.580 0.580 0.600 2,710,840 0.136 0.136 0.141 0.126 0.143 20,336,852 0.1333 9.43%
2009-10-30 0 20 0.530 0.530 0.540 3,487,920 0.124 0.124 0.126 0.115 0.126 29,403,912 0.1186 7.07%
2009-09-30 0 22 0.495 0.495 0.510 2,388,620 0.116 0.116 0.119 0.108 0.131 20,541,757 0.1163 -6.60%
2009-08-31 0 21 0.530 0.470 0.530 1,920,820 0.124 0.110 0.124 0.105 0.134 15,854,548 0.1212 1.92%
2009-07-31 0 22 0.520 0.510 0.530 1,778,580 0.122 0.119 0.124 0.101 0.129 16,119,218 0.1103 15.56%
2009-06-30 0 22 0.450 0.450 0.460 14,219,020 0.105 0.105 0.108 0.091 0.152 117,940,081 0.1206 12.50%
2009-05-29 0 19 0.400 0.390 0.400 1,464,880 0.094 0.091 0.094 0.087 0.110 15,641,105 0.0937 10.34%
2009-04-30 0 20 0.375 0.375 0.420 1,302,760 0.085 0.085 0.095 0.072 0.095 16,021,475 0.0813 13.64%
2009-03-31 0 22 0.330 0.310 0.330 286,230 0.075 0.070 0.075 0.072 0.091 3,590,259 0.0797 -8.33%
2009-02-27 0 20 0.360 0.360 0.370 600,560 0.082 0.082 0.084 0.068 0.097 8,319,862 0.0722 5.88%
2009-01-30 0 18 0.340 0.280 0.500 691,060 0.077 0.063 0.113 0.057 0.091 8,302,198 0.0832 36.00%
2008-12-31 0 21 0.250 0.250 0.335 1,345,440 0.057 0.057 0.076 0.057 0.075 21,974,328 0.0612 4.17%
2008-11-28 0 20 0.240 0.196 0.395 0 0.054 0.044 0.089 - - 0 - 20.00%
2008-10-31 0 21 0.200 0.200 0.395 1,365,040 0.045 0.045 0.089 0.044 0.089 19,571,990 0.0697 -48.72%
2008-09-30 0 21 0.390 0.345 0.390 403,740 0.088 0.078 0.088 0.091 0.129 3,939,128 0.1025 -22.00%
2008-08-29 0 19 0.500 0.470 0.560 2,861,740 0.113 0.106 0.127 0.096 0.136 25,321,704 0.1130 12.36%
2008-07-31 0 22 0.445 0.445 0.455 4,236,040 0.101 0.101 0.103 0.086 0.103 43,825,006 0.0967 15.58%
2008-06-30 0 20 0.385 0.385 0.400 3,718,160 0.087 0.087 0.091 0.084 0.096 41,493,325 0.0896 1.32%
2008-05-30 0 20 0.380 0.375 0.380 4,553,800 0.086 0.085 0.086 0.085 0.101 51,433,170 0.0885 -0.69%
2008-04-30 0 21 0.395 0.390 0.400 4,102,640 0.087 0.086 0.088 0.079 0.101 46,515,101 0.0882 -1.25%
2008-03-31 0 19 0.400 0.395 0.400 2,424,660 0.088 0.087 0.088 0.084 0.134 23,768,104 0.1020 -35.48%
2008-02-29 0 19 0.620 0.620 0.640 2,130,330 0.136 0.136 0.140 0.132 0.165 15,284,705 0.1394 1.64%
2008-01-31 0 22 0.610 0.600 0.620 2,399,480 0.134 0.132 0.136 0.132 0.175 16,757,106 0.1432 -28.24%
2007-12-31 0 19 0.850 0.770 0.850 1,018,920 0.186 0.169 0.186 0.140 0.171 6,509,561 0.1565 21.43%
2007-11-30 0 22 0.700 0.670 0.710 3,678,600 0.154 0.147 0.156 0.143 0.191 21,753,240 0.1691 -12.50%
2007-10-31 0 21 0.800 0.800 0.850 8,457,560 0.175 0.175 0.186 0.162 0.202 46,478,633 0.1820 2.56%
2007-09-28 0 19 0.780 0.760 0.780 12,960,720 0.171 0.167 0.171 0.158 0.263 64,129,208 0.2021 -25.71%
2007-08-31 0 23 1.050 1.050 1.070 32,651,400 0.230 0.230 0.235 0.178 0.290 143,647,967 0.2273 -20.45%
2007-07-31 0 21 1.320 1.300 1.330 13,179,960 0.290 0.285 0.292 0.276 0.307 45,475,759 0.2898 1.54%
2007-06-29 0 20 1.300 1.280 1.300 46,126,880 0.285 0.281 0.285 0.263 0.329 154,132,554 0.2993 4.00%
2007-05-31 0 21 1.250 1.250 1.260 17,677,700 0.274 0.274 0.276 0.239 0.281 70,210,269 0.2518 8.70%
2007-04-30 0 18 1.150 1.150 1.160 12,585,160 0.252 0.252 0.254 0.235 0.274 49,551,073 0.2540 2.68%
2007-03-30 0 22 1.120 1.100 1.120 4,019,880 0.246 0.241 0.246 0.219 0.248 16,830,042 0.2389 0.90%
2007-02-28 0 18 1.110 1.110 1.120 4,965,000 0.244 0.244 0.246 0.237 0.252 20,221,578 0.2455 -0.89%
2007-01-31 0 22 1.120 1.120 1.140 15,565,120 0.246 0.246 0.250 0.226 0.263 63,636,888 0.2446 4.67%
2006-12-29 0 19 1.070 1.070 1.080 13,781,600 0.235 0.235 0.237 0.215 0.246 57,947,860 0.2378 -2.73%
2006-11-30 0 22 1.100 1.090 1.110 83,103,480 0.241 0.239 0.244 0.230 0.287 317,992,983 0.2613 -13.39%
2006-10-31 0 2 1.270 1.270 1.280 108,989,380 0.279 0.279 0.281 0.270 0.307 376,670,205 0.2893

Webb-site Database - Powered By Linux Group

Back to top