China Coal Energy Company Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01898 | 2006-12-19 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-02 | 0 | 1 | 9.900 | 9.890 | 9.900 | 185,165,245 | 9.900 | 9.890 | 9.900 | 9.700 | 10.02 | 18,735,700 | 9.8830 | 3.12% |
| 2026-06-30 | 0 | 21 | 9.850 | 9.840 | 9.850 | 5,760,913,392 | 9.600 | 9.591 | 9.600 | 9.464 | 13.37 | 502,068,299 | 11.474 | -22.07% |
| 2026-05-29 | 0 | 19 | 12.64 | 12.64 | 12.65 | 4,256,511,948 | 12.32 | 12.32 | 12.33 | 11.76 | 14.43 | 340,479,456 | 12.502 | -13.54% |
| 2026-04-30 | 0 | 19 | 14.62 | 14.61 | 14.62 | 6,214,972,692 | 14.25 | 14.24 | 14.25 | 12.46 | 14.60 | 470,482,173 | 13.210 | 10.76% |
| 2026-03-31 | 0 | 22 | 13.20 | 13.20 | 13.21 | 12,306,796,925 | 12.87 | 12.87 | 12.88 | 12.44 | 14.85 | 909,392,488 | 13.533 | 1.54% |
| 2026-02-27 | 0 | 17 | 13.00 | 13.00 | 13.01 | 3,415,685,264 | 12.67 | 12.67 | 12.68 | 10.41 | 12.67 | 291,694,479 | 11.710 | 13.74% |
| 2026-01-30 | 0 | 21 | 11.43 | 11.43 | 11.44 | 3,395,834,311 | 11.14 | 11.14 | 11.15 | 9.639 | 11.47 | 318,531,800 | 10.661 | 14.87% |
| 2025-12-31 | 0 | 21 | 9.950 | 9.900 | 9.950 | 3,246,562,762 | 9.698 | 9.649 | 9.698 | 9.571 | 10.62 | 322,244,557 | 10.075 | -5.33% |
| 2025-11-28 | 0 | 20 | 10.51 | 10.50 | 10.51 | 4,427,752,469 | 10.24 | 10.23 | 10.24 | 10.13 | 12.00 | 399,780,436 | 11.075 | -4.02% |
| 2025-10-31 | 0 | 20 | 10.95 | 10.94 | 10.95 | 4,495,108,033 | 10.67 | 10.66 | 10.67 | 8.908 | 11.03 | 433,680,139 | 10.365 | 17.87% |
| 2025-09-30 | 0 | 22 | 9.290 | 9.260 | 9.290 | 3,870,215,371 | 9.055 | 9.025 | 9.055 | 8.860 | 9.903 | 417,488,684 | 9.2702 | 0.15% |
| 2025-08-29 | 0 | 21 | 9.460 | 9.460 | 9.470 | 3,842,134,478 | 9.041 | 9.041 | 9.051 | 9.012 | 10.16 | 403,782,661 | 9.5154 | -2.07% |
| 2025-07-31 | 0 | 22 | 9.660 | 9.650 | 9.660 | 5,763,444,129 | 9.232 | 9.223 | 9.232 | 8.425 | 10.11 | 630,025,679 | 9.1480 | 9.70% |
| 2025-06-30 | 0 | 21 | 9.080 | 9.070 | 9.080 | 4,999,515,901 | 8.416 | 8.406 | 8.416 | 7.730 | 8.555 | 611,128,152 | 8.1808 | 3.42% |
| 2025-05-30 | 0 | 20 | 8.780 | 8.780 | 8.790 | 3,608,101,715 | 8.138 | 8.138 | 8.147 | 7.368 | 8.295 | 458,401,980 | 7.8710 | 9.61% |
| 2025-04-30 | 0 | 19 | 8.010 | 8.010 | 8.020 | 2,514,831,059 | 7.424 | 7.424 | 7.433 | 6.636 | 7.619 | 346,033,084 | 7.2676 | 1.01% |
| 2025-03-31 | 0 | 21 | 7.930 | 7.930 | 7.940 | 3,940,197,319 | 7.350 | 7.350 | 7.359 | 7.239 | 7.962 | 521,107,053 | 7.5612 | -1.25% |
| 2025-02-28 | 0 | 20 | 8.030 | 8.020 | 8.030 | 3,577,042,932 | 7.442 | 7.433 | 7.442 | 7.313 | 8.425 | 460,996,198 | 7.7594 | -10.18% |
| 2025-01-28 | 0 | 19 | 8.940 | 8.920 | 8.940 | 2,359,715,765 | 8.286 | 8.267 | 8.286 | 7.980 | 8.647 | 286,101,461 | 8.2478 | -3.77% |
| 2024-12-31 | 0 | 20 | 9.290 | 9.270 | 9.290 | 3,530,349,746 | 8.610 | 8.592 | 8.610 | 8.165 | 9.324 | 404,905,367 | 8.7190 | 0.65% |
| 2024-11-29 | 0 | 21 | 9.230 | 9.230 | 9.250 | 3,660,748,951 | 8.555 | 8.555 | 8.573 | 8.258 | 9.361 | 415,145,990 | 8.8180 | -4.85% |
| 2024-10-31 | 0 | 21 | 9.700 | 9.700 | 9.720 | 4,655,846,512 | 8.990 | 8.990 | 9.009 | 8.518 | 9.973 | 511,441,934 | 9.1034 | 0.00% |
| 2024-09-30 | 0 | 19 | 9.700 | 9.700 | 9.710 | 4,514,413,593 | 8.990 | 8.990 | 9.000 | 7.276 | 9.157 | 545,197,841 | 8.2803 | 6.94% |
| 2024-08-30 | 0 | 22 | 9.320 | 9.320 | 9.330 | 3,792,020,188 | 8.407 | 8.407 | 8.416 | 6.928 | 8.543 | 486,113,087 | 7.8007 | 17.68% |
| 2024-07-31 | 0 | 22 | 7.920 | 7.920 | 7.930 | 3,202,529,237 | 7.144 | 7.144 | 7.153 | 6.747 | 8.182 | 434,901,464 | 7.3638 | -7.17% |
| 2024-06-28 | 0 | 19 | 9.120 | 9.110 | 9.120 | 4,127,743,120 | 7.696 | 7.688 | 7.696 | 7.511 | 8.473 | 514,807,243 | 8.0180 | -7.41% |
| 2024-05-31 | 0 | 21 | 9.850 | 9.850 | 9.860 | 4,401,092,636 | 8.312 | 8.312 | 8.321 | 6.464 | 8.422 | 580,565,641 | 7.5807 | 24.68% |
| 2024-04-30 | 0 | 20 | 7.900 | 7.900 | 7.910 | 4,021,111,459 | 6.667 | 6.667 | 6.675 | 6.228 | 7.165 | 602,066,467 | 6.6788 | 3.67% |
| 2024-03-28 | 0 | 20 | 7.620 | 7.620 | 7.650 | 4,497,442,997 | 6.430 | 6.430 | 6.456 | 6.177 | 7.553 | 659,632,219 | 6.8181 | -9.82% |
| 2024-02-29 | 0 | 19 | 8.450 | 8.450 | 8.460 | 2,493,304,827 | 7.131 | 7.131 | 7.139 | 6.970 | 7.814 | 340,901,515 | 7.3139 | -1.29% |
| 2024-01-31 | 0 | 22 | 8.560 | 8.550 | 8.560 | 3,509,801,475 | 7.224 | 7.215 | 7.224 | 5.806 | 7.477 | 530,119,381 | 6.6208 | 20.56% |
| 2023-12-29 | 0 | 19 | 7.100 | 7.090 | 7.100 | 2,117,543,032 | 5.992 | 5.983 | 5.992 | 5.527 | 6.067 | 367,477,369 | 5.7624 | 7.25% |
| 2023-11-30 | 0 | 22 | 6.620 | 6.600 | 6.620 | 1,203,401,676 | 5.586 | 5.570 | 5.586 | 4.928 | 5.586 | 229,372,435 | 5.2465 | 7.82% |
| 2023-10-31 | 0 | 20 | 6.140 | 6.110 | 6.140 | 1,278,895,292 | 5.181 | 5.156 | 5.181 | 4.852 | 5.308 | 250,453,843 | 5.1063 | 0.00% |
| 2023-09-29 | 0 | 19 | 6.140 | 6.140 | 6.150 | 1,984,573,643 | 5.181 | 5.181 | 5.190 | 4.650 | 5.283 | 400,592,653 | 4.9541 | 14.77% |
| 2023-08-31 | 0 | 23 | 5.350 | 5.340 | 5.350 | 1,404,410,020 | 4.515 | 4.506 | 4.515 | 4.481 | 4.928 | 301,940,068 | 4.6513 | -4.97% |
| 2023-07-31 | 0 | 20 | 5.630 | 5.620 | 5.630 | 1,376,472,628 | 4.751 | 4.743 | 4.751 | 4.743 | 5.072 | 281,734,547 | 4.8857 | -3.26% |
| 2023-06-30 | 0 | 21 | 5.820 | 5.810 | 5.820 | 1,867,819,003 | 4.911 | 4.903 | 4.911 | 4.641 | 5.158 | 382,358,926 | 4.8850 | 5.99% |
| 2023-05-31 | 0 | 21 | 5.920 | 5.920 | 5.930 | 2,247,465,532 | 4.634 | 4.634 | 4.642 | 4.563 | 5.628 | 431,368,868 | 5.2101 | -11.90% |
| 2023-04-28 | 0 | 17 | 6.720 | 6.720 | 6.730 | 2,063,218,339 | 5.260 | 5.260 | 5.268 | 4.509 | 5.315 | 415,661,455 | 4.9637 | 12.94% |
| 2023-03-31 | 0 | 23 | 5.950 | 5.950 | 5.960 | 2,748,491,726 | 4.657 | 4.657 | 4.665 | 4.524 | 5.221 | 569,702,015 | 4.8244 | -1.98% |
| 2023-02-28 | 0 | 20 | 6.070 | 6.070 | 6.090 | 1,813,050,380 | 4.751 | 4.751 | 4.767 | 4.610 | 5.127 | 376,145,656 | 4.8201 | -3.19% |
| 2023-01-31 | 0 | 18 | 6.270 | 6.270 | 6.280 | 1,475,129,546 | 4.908 | 4.908 | 4.916 | 4.759 | 5.299 | 294,471,322 | 5.0094 | -1.26% |
| 2022-12-30 | 0 | 20 | 6.350 | 6.340 | 6.350 | 1,401,351,301 | 4.970 | 4.963 | 4.970 | 4.924 | 5.675 | 265,062,322 | 5.2869 | -11.31% |
| 2022-11-30 | 0 | 22 | 7.160 | 7.160 | 7.170 | 2,141,932,632 | 5.605 | 5.605 | 5.612 | 4.462 | 5.628 | 420,446,778 | 5.0944 | 23.88% |
| 2022-10-31 | 0 | 20 | 5.780 | 5.760 | 5.780 | 2,328,337,730 | 4.524 | 4.509 | 4.524 | 4.477 | 6.293 | 428,422,994 | 5.4347 | -18.82% |
| 2022-09-30 | 0 | 21 | 7.120 | 7.120 | 7.140 | 3,119,702,730 | 5.573 | 5.573 | 5.589 | 5.409 | 6.364 | 535,462,111 | 5.8262 | 1.57% |
| 2022-08-31 | 0 | 23 | 7.010 | 7.010 | 7.020 | 2,260,239,143 | 5.487 | 5.487 | 5.495 | 4.540 | 5.980 | 430,864,894 | 5.2458 | 14.92% |
| 2022-07-29 | 0 | 20 | 6.100 | 6.100 | 6.110 | 1,716,105,359 | 4.775 | 4.775 | 4.783 | 4.689 | 5.464 | 345,920,357 | 4.9610 | -8.27% |
| 2022-06-30 | 0 | 21 | 6.650 | 6.640 | 6.650 | 2,534,014,948 | 5.205 | 5.197 | 5.205 | 4.861 | 6.032 | 466,867,068 | 5.4277 | -2.91% |
| 2022-05-31 | 0 | 20 | 7.200 | 7.190 | 7.200 | 2,393,093,145 | 5.361 | 5.354 | 5.361 | 4.364 | 5.518 | 481,479,875 | 4.9703 | 7.62% |
| 2022-04-29 | 0 | 18 | 6.690 | 6.690 | 6.700 | 4,026,255,984 | 4.982 | 4.982 | 4.989 | 4.237 | 5.585 | 816,670,739 | 4.9301 | 13.58% |
| 2022-03-31 | 0 | 23 | 5.890 | 5.890 | 5.900 | 3,887,423,601 | 4.386 | 4.386 | 4.393 | 3.060 | 4.468 | 1,005,694,647 | 3.8654 | 20.94% |
| 2022-02-28 | 0 | 17 | 4.870 | 4.860 | 4.870 | 2,162,964,371 | 3.626 | 3.619 | 3.626 | 3.284 | 4.051 | 582,578,392 | 3.7127 | 12.21% |
| 2022-01-31 | 0 | 21 | 4.340 | 4.340 | 4.350 | 2,025,941,633 | 3.232 | 3.232 | 3.239 | 3.217 | 3.805 | 573,391,455 | 3.5333 | -3.56% |
| 2021-12-31 | 0 | 22 | 4.500 | 4.470 | 4.500 | 2,511,714,502 | 3.351 | 3.329 | 3.351 | 2.934 | 3.857 | 727,531,780 | 3.4524 | 14.80% |
| 2021-11-30 | 0 | 22 | 3.920 | 3.920 | 3.930 | 2,800,428,700 | 2.919 | 2.919 | 2.926 | 2.919 | 3.641 | 890,662,379 | 3.1442 | -17.30% |
| 2021-10-29 | 0 | 18 | 4.740 | 4.730 | 4.740 | 4,425,086,164 | 3.530 | 3.522 | 3.530 | 3.388 | 5.116 | 1,050,484,230 | 4.2124 | -20.34% |
| 2021-09-30 | 0 | 21 | 5.950 | 5.940 | 5.950 | 3,989,629,052 | 4.431 | 4.423 | 4.431 | 3.865 | 5.064 | 902,339,066 | 4.4214 | 7.01% |
| 2021-08-31 | 0 | 22 | 5.560 | 5.550 | 5.560 | 2,522,048,276 | 4.140 | 4.133 | 4.140 | 3.090 | 4.140 | 723,255,103 | 3.4871 | 19.06% |
| 2021-07-30 | 0 | 21 | 4.670 | 4.670 | 4.680 | 1,943,191,570 | 3.477 | 3.477 | 3.485 | 3.142 | 3.805 | 554,690,762 | 3.5032 | 0.86% |
| 2021-06-30 | 0 | 21 | 4.630 | 4.620 | 4.630 | 2,074,577,946 | 3.448 | 3.440 | 3.448 | 3.276 | 3.872 | 572,154,990 | 3.6259 | -0.64% |
| 2021-05-31 | 0 | 20 | 4.660 | 4.660 | 4.670 | 2,823,196,385 | 3.470 | 3.470 | 3.477 | 2.970 | 3.676 | 829,309,035 | 3.4043 | 14.35% |
| 2021-04-30 | 0 | 19 | 4.210 | 4.200 | 4.210 | 2,110,831,306 | 3.034 | 3.027 | 3.034 | 2.516 | 3.150 | 740,850,385 | 2.8492 | 17.60% |
| 2021-03-31 | 0 | 23 | 3.580 | 3.580 | 3.590 | 2,690,077,313 | 2.580 | 2.580 | 2.588 | 2.227 | 2.725 | 1,103,360,077 | 2.4381 | 12.23% |
| 2021-02-26 | 0 | 18 | 3.190 | 3.190 | 3.200 | 1,504,719,515 | 2.299 | 2.299 | 2.307 | 1.542 | 2.393 | 747,224,929 | 2.0137 | 41.78% |
| 2021-01-29 | 0 | 20 | 2.250 | 2.240 | 2.250 | 943,955,424 | 1.622 | 1.615 | 1.622 | 1.593 | 1.910 | 533,904,149 | 1.7680 | -3.43% |
| 2020-12-31 | 0 | 22 | 2.330 | 2.330 | 2.340 | 1,055,445,924 | 1.679 | 1.679 | 1.687 | 1.528 | 1.816 | 624,274,267 | 1.6907 | 5.91% |
| 2020-11-30 | 0 | 21 | 2.200 | 2.200 | 2.210 | 660,728,040 | 1.586 | 1.586 | 1.593 | 1.348 | 1.694 | 430,138,074 | 1.5361 | 16.40% |
| 2020-10-30 | 0 | 18 | 1.890 | 1.890 | 1.900 | 266,341,600 | 1.362 | 1.362 | 1.369 | 1.312 | 1.456 | 192,535,730 | 1.3833 | 0.00% |
| 2020-09-30 | 0 | 22 | 1.890 | 1.890 | 1.910 | 257,286,739 | 1.362 | 1.362 | 1.377 | 1.305 | 1.406 | 190,275,049 | 1.3522 | -3.08% |
| 2020-08-31 | 0 | 21 | 1.950 | 1.940 | 1.950 | 263,216,439 | 1.406 | 1.398 | 1.406 | 1.369 | 1.463 | 186,352,013 | 1.4125 | 1.56% |
| 2020-07-31 | 0 | 22 | 1.920 | 1.920 | 1.930 | 688,449,673 | 1.384 | 1.384 | 1.391 | 1.276 | 1.571 | 478,428,530 | 1.4390 | 9.09% |
| 2020-06-30 | 0 | 21 | 1.760 | 1.760 | 1.770 | 463,873,518 | 1.269 | 1.269 | 1.276 | 1.251 | 1.406 | 352,023,506 | 1.3177 | 1.93% |
| 2020-05-29 | 0 | 20 | 1.860 | 1.860 | 1.870 | 875,313,735 | 1.245 | 1.245 | 1.251 | 1.231 | 1.385 | 681,179,683 | 1.2850 | -10.14% |
| 2020-04-29 | 0 | 19 | 2.070 | 2.060 | 2.070 | 353,922,627 | 1.385 | 1.378 | 1.385 | 1.352 | 1.519 | 246,751,257 | 1.4343 | -3.72% |
| 2020-03-31 | 0 | 22 | 2.150 | 2.150 | 2.160 | 464,557,736 | 1.439 | 1.439 | 1.445 | 1.325 | 1.780 | 310,790,846 | 1.4948 | -14.68% |
| 2020-02-28 | 0 | 20 | 2.520 | 2.520 | 2.530 | 280,910,122 | 1.686 | 1.686 | 1.693 | 1.686 | 1.873 | 156,026,825 | 1.8004 | -5.26% |
| 2020-01-31 | 0 | 20 | 2.660 | 2.650 | 2.660 | 285,645,999 | 1.780 | 1.773 | 1.780 | 1.760 | 2.128 | 142,749,610 | 2.0010 | -13.92% |
| 2019-12-31 | 0 | 20 | 3.090 | 3.090 | 3.100 | 255,388,455 | 2.068 | 2.068 | 2.074 | 1.954 | 2.101 | 126,371,764 | 2.0209 | -0.32% |
| 2019-11-29 | 0 | 21 | 3.100 | 3.100 | 3.110 | 266,903,679 | 2.074 | 2.074 | 2.081 | 1.994 | 2.161 | 127,626,255 | 2.0913 | -0.96% |
| 2019-10-31 | 0 | 21 | 3.130 | 3.120 | 3.130 | 217,378,092 | 2.094 | 2.088 | 2.094 | 2.074 | 2.168 | 102,536,814 | 2.1200 | -1.88% |
| 2019-09-30 | 0 | 21 | 3.190 | 3.170 | 3.190 | 320,246,921 | 2.134 | 2.121 | 2.134 | 2.047 | 2.215 | 149,071,150 | 2.1483 | 2.57% |
| 2019-08-30 | 0 | 22 | 3.110 | 3.110 | 3.120 | 372,455,988 | 2.081 | 2.081 | 2.088 | 1.820 | 2.108 | 191,390,487 | 1.9461 | 1.97% |
| 2019-07-31 | 0 | 22 | 3.050 | 3.020 | 3.050 | 174,795,080 | 2.041 | 2.021 | 2.041 | 2.014 | 2.141 | 84,042,560 | 2.0798 | -3.52% |
| 2019-06-28 | 0 | 19 | 3.250 | 3.250 | 3.260 | 212,160,323 | 2.115 | 2.115 | 2.122 | 2.011 | 2.128 | 102,446,806 | 2.0709 | 1.56% |
| 2019-05-31 | 0 | 21 | 3.200 | 3.190 | 3.200 | 462,340,534 | 2.083 | 2.076 | 2.083 | 1.992 | 2.291 | 220,237,620 | 2.0993 | -7.51% |
| 2019-04-30 | 0 | 19 | 3.460 | 3.450 | 3.460 | 667,308,063 | 2.252 | 2.245 | 2.252 | 2.109 | 2.356 | 299,330,063 | 2.2293 | 6.46% |
| 2019-03-29 | 0 | 21 | 3.250 | 3.240 | 3.250 | 483,829,289 | 2.115 | 2.109 | 2.115 | 2.057 | 2.297 | 221,189,022 | 2.1874 | -4.69% |
| 2019-02-28 | 0 | 17 | 3.410 | 3.410 | 3.420 | 571,356,722 | 2.219 | 2.219 | 2.226 | 2.115 | 2.323 | 258,195,730 | 2.2129 | 3.33% |
| 2019-01-31 | 0 | 22 | 3.300 | 3.290 | 3.300 | 428,735,441 | 2.148 | 2.141 | 2.148 | 1.952 | 2.180 | 205,950,382 | 2.0817 | 7.14% |
| 2018-12-31 | 0 | 19 | 3.080 | 3.080 | 3.090 | 399,984,183 | 2.005 | 2.005 | 2.011 | 1.978 | 2.115 | 194,123,386 | 2.0605 | -1.60% |
| 2018-11-30 | 0 | 22 | 3.130 | 3.130 | 3.170 | 732,427,119 | 2.037 | 2.037 | 2.063 | 2.031 | 2.343 | 333,795,025 | 2.1942 | -10.83% |
| 2018-10-31 | 0 | 21 | 3.510 | 3.500 | 3.510 | 913,179,596 | 2.284 | 2.278 | 2.284 | 2.083 | 2.336 | 411,542,730 | 2.2189 | 6.36% |
| 2018-09-28 | 0 | 19 | 3.300 | 3.290 | 3.300 | 446,848,216 | 2.148 | 2.141 | 2.148 | 2.024 | 2.180 | 212,915,029 | 2.0987 | -1.20% |
| 2018-08-31 | 0 | 23 | 3.340 | 3.330 | 3.340 | 575,590,696 | 2.174 | 2.167 | 2.174 | 1.952 | 2.206 | 273,803,474 | 2.1022 | 1.52% |
| 2018-07-31 | 0 | 21 | 3.290 | 3.270 | 3.290 | 555,668,201 | 2.141 | 2.128 | 2.141 | 1.946 | 2.167 | 271,927,135 | 2.0434 | 1.23% |
| 2018-06-29 | 0 | 20 | 3.250 | 3.240 | 3.250 | 704,757,633 | 2.115 | 2.109 | 2.115 | 2.024 | 2.283 | 322,585,300 | 2.1847 | -3.85% |
| 2018-05-31 | 0 | 21 | 3.450 | 3.440 | 3.450 | 1,599,017,872 | 2.200 | 2.193 | 2.200 | 2.130 | 2.359 | 721,568,354 | 2.2160 | 0.88% |
| 2018-04-30 | 0 | 19 | 3.420 | 3.400 | 3.420 | 882,840,122 | 2.181 | 2.168 | 2.181 | 1.932 | 2.193 | 434,811,549 | 2.0304 | 8.92% |
| 2018-03-29 | 0 | 21 | 3.140 | 3.130 | 3.140 | 1,237,158,620 | 2.002 | 1.996 | 2.002 | 1.964 | 2.346 | 569,208,583 | 2.1735 | -12.29% |
| 2018-02-28 | 0 | 18 | 3.580 | 3.580 | 3.590 | 1,815,743,053 | 2.283 | 2.283 | 2.289 | 2.187 | 2.704 | 756,538,181 | 2.4001 | -11.39% |
| 2018-01-31 | 0 | 22 | 4.040 | 4.030 | 4.040 | 2,829,855,330 | 2.576 | 2.570 | 2.576 | 2.219 | 2.748 | 1,117,283,266 | 2.5328 | 14.45% |
| 2017-12-29 | 0 | 19 | 3.530 | 3.530 | 3.540 | 813,373,884 | 2.251 | 2.251 | 2.257 | 2.091 | 2.283 | 370,402,703 | 2.1959 | 0.00% |
| 2017-11-30 | 0 | 22 | 3.530 | 3.530 | 3.540 | 1,979,771,434 | 2.251 | 2.251 | 2.257 | 2.206 | 2.385 | 873,118,079 | 2.2675 | -1.12% |
| 2017-10-31 | 0 | 20 | 3.570 | 3.570 | 3.580 | 1,129,799,699 | 2.276 | 2.276 | 2.283 | 2.264 | 2.538 | 473,161,235 | 2.3878 | -3.25% |
| 2017-09-29 | 0 | 21 | 3.690 | 3.680 | 3.690 | 1,386,703,399 | 2.353 | 2.346 | 2.353 | 2.334 | 2.633 | 558,161,750 | 2.4844 | -6.35% |
| 2017-08-31 | 0 | 22 | 3.940 | 3.930 | 3.940 | 2,457,967,595 | 2.512 | 2.506 | 2.512 | 2.417 | 2.723 | 965,873,752 | 2.5448 | 2.07% |
| 2017-07-31 | 0 | 21 | 3.860 | 3.860 | 3.870 | 2,213,070,908 | 2.461 | 2.461 | 2.468 | 2.308 | 2.723 | 886,991,344 | 2.4950 | 2.12% |
| 2017-06-30 | 0 | 22 | 3.780 | 3.760 | 3.780 | 1,351,121,947 | 2.410 | 2.397 | 2.410 | 2.098 | 2.426 | 588,412,808 | 2.2962 | 11.85% |
| 2017-05-31 | 0 | 20 | 3.420 | 3.410 | 3.420 | 809,760,635 | 2.155 | 2.149 | 2.155 | 2.142 | 2.413 | 364,376,458 | 2.2223 | -9.52% |
| 2017-04-28 | 0 | 17 | 3.780 | 3.780 | 3.790 | 828,453,892 | 2.382 | 2.382 | 2.388 | 2.369 | 2.703 | 329,909,307 | 2.5112 | -3.57% |
| 2017-03-31 | 0 | 23 | 3.920 | 3.910 | 3.920 | 1,196,089,492 | 2.470 | 2.464 | 2.470 | 2.394 | 2.722 | 470,001,508 | 2.5449 | -4.62% |
| 2017-02-28 | 0 | 20 | 4.110 | 4.110 | 4.120 | 1,267,410,226 | 2.590 | 2.590 | 2.596 | 2.413 | 2.747 | 486,340,264 | 2.6060 | 0.98% |
| 2017-01-27 | 0 | 19 | 4.070 | 4.070 | 4.100 | 691,419,638 | 2.564 | 2.564 | 2.583 | 2.306 | 2.627 | 279,502,140 | 2.4738 | 10.60% |
| 2016-12-30 | 0 | 20 | 3.680 | 3.660 | 3.680 | 1,052,798,805 | 2.319 | 2.306 | 2.319 | 2.218 | 2.520 | 438,445,215 | 2.4012 | -5.88% |
| 2016-11-30 | 0 | 22 | 3.910 | 3.910 | 3.920 | 1,749,852,776 | 2.464 | 2.464 | 2.470 | 2.464 | 2.930 | 652,659,094 | 2.6811 | -11.14% |
| 2016-10-31 | 0 | 19 | 4.400 | 4.390 | 4.400 | 1,605,176,740 | 2.772 | 2.766 | 2.772 | 2.590 | 3.075 | 567,731,431 | 2.8274 | 5.01% |
| 2016-09-30 | 0 | 21 | 4.190 | 4.190 | 4.230 | 1,079,231,029 | 2.640 | 2.640 | 2.665 | 2.344 | 2.735 | 429,145,825 | 2.5148 | 12.94% |
| 2016-08-31 | 0 | 22 | 3.710 | 3.710 | 3.720 | 1,330,255,702 | 2.338 | 2.338 | 2.344 | 2.186 | 2.646 | 557,091,403 | 2.3879 | -9.29% |
| 2016-07-29 | 0 | 20 | 4.090 | 4.080 | 4.090 | 1,396,298,885 | 2.577 | 2.571 | 2.577 | 2.445 | 2.886 | 525,305,954 | 2.6581 | 1.49% |
| 2016-06-30 | 0 | 21 | 4.030 | 4.030 | 4.060 | 1,137,104,596 | 2.539 | 2.539 | 2.558 | 2.067 | 2.627 | 487,082,615 | 2.3345 | 15.47% |
| 2016-05-31 | 0 | 21 | 3.490 | 3.470 | 3.490 | 956,269,417 | 2.199 | 2.186 | 2.199 | 1.840 | 2.344 | 457,031,752 | 2.0923 | -5.16% |
| 2016-04-29 | 0 | 20 | 3.680 | 3.660 | 3.690 | 691,217,235 | 2.319 | 2.306 | 2.325 | 1.941 | 2.489 | 310,106,734 | 2.2290 | 14.29% |
| 2016-03-31 | 0 | 21 | 3.220 | 3.220 | 3.230 | 1,040,577,859 | 2.029 | 2.029 | 2.035 | 1.607 | 2.161 | 527,197,408 | 1.9738 | 23.85% |
| 2016-02-29 | 0 | 18 | 2.600 | 2.600 | 2.630 | 392,833,436 | 1.638 | 1.638 | 1.657 | 1.493 | 1.726 | 239,958,301 | 1.6371 | -1.14% |
| 2016-01-29 | 0 | 20 | 2.630 | 2.600 | 2.630 | 617,332,806 | 1.657 | 1.638 | 1.657 | 1.455 | 1.934 | 372,302,861 | 1.6581 | -11.45% |
| 2015-12-31 | 0 | 22 | 2.970 | 2.960 | 2.970 | 455,596,516 | 1.871 | 1.865 | 1.871 | 1.764 | 2.054 | 238,209,218 | 1.9126 | -4.81% |
| 2015-11-30 | 0 | 21 | 3.120 | 3.100 | 3.120 | 694,151,085 | 1.966 | 1.953 | 1.966 | 1.947 | 2.319 | 320,547,486 | 2.1655 | -6.31% |
| 2015-10-30 | 0 | 20 | 3.330 | 3.330 | 3.340 | 1,109,207,762 | 2.098 | 2.098 | 2.104 | 1.978 | 2.470 | 488,093,034 | 2.2725 | 6.39% |
| 2015-09-30 | 0 | 20 | 3.130 | 3.120 | 3.150 | 2,013,936,807 | 1.972 | 1.966 | 1.985 | 1.871 | 2.312 | 959,704,162 | 2.0985 | -13.54% |
| 2015-08-31 | 0 | 21 | 3.620 | 3.620 | 3.630 | 2,285,867,951 | 2.281 | 2.281 | 2.287 | 2.142 | 2.520 | 976,006,426 | 2.3421 | -4.49% |
| 2015-07-31 | 0 | 22 | 3.790 | 3.780 | 3.800 | 2,498,410,173 | 2.388 | 2.382 | 2.394 | 2.174 | 2.898 | 998,753,275 | 2.5015 | -18.14% |
| 2015-06-30 | 0 | 22 | 4.630 | 4.630 | 4.640 | 4,582,915,296 | 2.917 | 2.917 | 2.924 | 2.791 | 3.350 | 1,476,064,743 | 3.1048 | -0.88% |
| 2015-05-29 | 0 | 19 | 4.700 | 4.740 | 4.760 | 2,989,223,754 | 2.943 | 2.968 | 2.981 | 2.887 | 3.357 | 983,550,692 | 3.0392 | -8.02% |
| 2015-04-30 | 0 | 19 | 5.110 | 5.080 | 5.110 | 5,587,247,649 | 3.200 | 3.181 | 3.200 | 2.674 | 3.507 | 1,763,710,224 | 3.1679 | 19.39% |
| 2015-03-31 | 0 | 22 | 4.280 | 4.280 | 4.290 | 2,052,224,184 | 2.680 | 2.680 | 2.686 | 2.398 | 2.755 | 801,850,388 | 2.5594 | 2.39% |
| 2015-02-27 | 0 | 18 | 4.180 | 4.170 | 4.180 | 1,185,775,841 | 2.618 | 2.611 | 2.618 | 2.511 | 2.724 | 454,157,770 | 2.6109 | -2.11% |
| 2015-01-30 | 0 | 21 | 4.270 | 4.270 | 4.290 | 2,488,560,535 | 2.674 | 2.674 | 2.686 | 2.605 | 3.250 | 862,961,434 | 2.8837 | -12.14% |
| 2014-12-31 | 0 | 21 | 4.860 | 4.830 | 4.880 | 3,065,357,647 | 3.043 | 3.025 | 3.056 | 2.956 | 3.407 | 977,631,179 | 3.1355 | 0.41% |
| 2014-11-28 | 0 | 20 | 4.840 | 4.840 | 4.880 | 2,009,796,245 | 3.031 | 3.031 | 3.056 | 2.849 | 3.125 | 669,011,763 | 3.0041 | 1.89% |
| 2014-10-31 | 0 | 21 | 4.750 | 4.750 | 4.760 | 1,965,881,198 | 2.975 | 2.975 | 2.981 | 2.762 | 3.050 | 674,332,485 | 2.9153 | 4.63% |
| 2014-09-30 | 0 | 21 | 4.540 | 4.530 | 4.540 | 1,943,983,533 | 2.843 | 2.837 | 2.843 | 2.749 | 3.131 | 665,128,575 | 2.9227 | -3.81% |
| 2014-08-29 | 0 | 21 | 4.720 | 4.720 | 4.750 | 2,594,726,687 | 2.956 | 2.956 | 2.975 | 2.874 | 3.181 | 857,874,235 | 3.0246 | 0.64% |
| 2014-07-31 | 0 | 22 | 4.690 | 4.680 | 4.700 | 2,646,807,263 | 2.937 | 2.931 | 2.943 | 2.517 | 2.993 | 964,534,333 | 2.7441 | 16.38% |
| 2014-06-30 | 0 | 20 | 4.030 | 4.020 | 4.040 | 1,270,211,686 | 2.524 | 2.517 | 2.530 | 2.505 | 2.787 | 481,317,751 | 2.6390 | -8.82% |
| 2014-05-30 | 0 | 20 | 4.420 | 4.420 | 4.430 | 1,575,571,001 | 2.768 | 2.768 | 2.774 | 2.558 | 2.831 | 584,008,628 | 2.6979 | 7.96% |
| 2014-04-30 | 0 | 20 | 4.190 | 4.170 | 4.200 | 2,294,805,488 | 2.564 | 2.552 | 2.570 | 2.509 | 2.857 | 855,444,283 | 2.6826 | -4.12% |
| 2014-03-31 | 0 | 21 | 4.370 | 4.360 | 4.380 | 3,559,915,192 | 2.674 | 2.668 | 2.680 | 2.276 | 2.692 | 1,456,175,837 | 2.4447 | 10.08% |
| 2014-02-28 | 0 | 19 | 3.970 | 3.960 | 3.980 | 2,046,692,568 | 2.429 | 2.423 | 2.435 | 2.307 | 2.539 | 841,122,138 | 2.4333 | 2.32% |
| 2014-01-30 | 0 | 21 | 3.880 | 3.870 | 3.910 | 3,981,677,268 | 2.374 | 2.368 | 2.392 | 2.313 | 2.680 | 1,579,318,898 | 2.5211 | -11.01% |
| 2013-12-31 | 0 | 20 | 4.360 | 4.360 | 4.370 | 3,344,616,189 | 2.668 | 2.668 | 2.674 | 2.637 | 3.218 | 1,159,337,450 | 2.8849 | -16.15% |
| 2013-11-29 | 0 | 21 | 5.200 | 5.190 | 5.200 | 4,692,937,914 | 3.182 | 3.176 | 3.182 | 2.821 | 3.218 | 1,546,379,230 | 3.0348 | 9.24% |
| 2013-10-31 | 0 | 21 | 4.760 | 4.750 | 4.780 | 4,556,800,801 | 2.913 | 2.906 | 2.925 | 2.766 | 3.090 | 1,560,959,076 | 2.9192 | 2.59% |
| 2013-09-30 | 0 | 20 | 4.640 | 4.640 | 4.660 | 7,252,373,517 | 2.839 | 2.839 | 2.851 | 2.815 | 3.316 | 2,383,869,382 | 3.0423 | 1.53% |
| 2013-08-30 | 0 | 21 | 4.570 | 4.560 | 4.570 | 6,083,468,003 | 2.796 | 2.790 | 2.796 | 2.484 | 3.157 | 2,108,246,642 | 2.8856 | 10.39% |
| 2013-07-31 | 0 | 22 | 4.140 | 4.140 | 4.150 | 3,878,979,633 | 2.533 | 2.533 | 2.539 | 2.239 | 2.704 | 1,554,371,067 | 2.4955 | 1.97% |
| 2013-06-28 | 0 | 19 | 4.060 | 4.050 | 4.060 | 3,936,633,012 | 2.484 | 2.478 | 2.484 | 2.435 | 3.157 | 1,421,988,620 | 2.7684 | -19.76% |
| 2013-05-31 | 0 | 21 | 5.060 | 5.090 | 5.100 | 5,552,460,362 | 3.096 | 3.114 | 3.121 | 3.084 | 3.510 | 1,665,673,738 | 3.3335 | -11.21% |
| 2013-04-30 | 0 | 20 | 5.970 | 5.960 | 5.970 | 3,426,015,377 | 3.487 | 3.481 | 3.487 | 3.440 | 4.124 | 930,134,950 | 3.6834 | -13.73% |
| 2013-03-28 | 0 | 20 | 6.920 | 6.920 | 6.940 | 3,782,414,240 | 4.042 | 4.042 | 4.054 | 3.925 | 4.480 | 901,920,352 | 4.1937 | -10.01% |
| 2013-02-28 | 0 | 17 | 7.690 | 7.670 | 7.690 | 3,770,184,547 | 4.492 | 4.480 | 4.492 | 4.194 | 5.058 | 819,980,632 | 4.5979 | -11.10% |
| 2013-01-31 | 0 | 22 | 8.650 | 8.640 | 8.660 | 4,756,741,574 | 5.053 | 5.047 | 5.058 | 4.895 | 5.280 | 932,217,219 | 5.1026 | 2.73% |
| 2012-12-31 | 0 | 19 | 8.420 | 8.370 | 8.420 | 3,956,492,137 | 4.918 | 4.889 | 4.918 | 4.369 | 4.953 | 841,918,923 | 4.6994 | 7.67% |
| 2012-11-30 | 0 | 22 | 7.820 | 7.800 | 7.840 | 4,408,619,313 | 4.568 | 4.556 | 4.579 | 4.264 | 4.790 | 973,459,105 | 4.5288 | 1.56% |
| 2012-10-31 | 0 | 20 | 7.700 | 7.700 | 7.710 | 5,632,470,452 | 4.498 | 4.498 | 4.503 | 4.118 | 4.632 | 1,284,639,118 | 4.3845 | 8.76% |
| 2012-09-28 | 0 | 20 | 7.080 | 7.070 | 7.080 | 4,403,973,114 | 4.135 | 4.130 | 4.135 | 3.563 | 4.410 | 1,090,917,493 | 4.0369 | 9.60% |
| 2012-08-31 | 0 | 23 | 6.460 | 6.450 | 6.460 | 5,217,085,977 | 3.773 | 3.767 | 3.773 | 3.738 | 4.655 | 1,227,394,257 | 4.2505 | -9.65% |
| 2012-07-31 | 0 | 21 | 7.150 | 7.140 | 7.150 | 4,350,395,552 | 4.176 | 4.171 | 4.176 | 3.651 | 4.200 | 1,106,621,781 | 3.9312 | 12.78% |
| 2012-06-29 | 0 | 21 | 6.340 | 6.340 | 6.350 | 3,458,623,129 | 3.703 | 3.703 | 3.709 | 3.551 | 4.194 | 896,148,583 | 3.8594 | -11.82% |
| 2012-05-31 | 0 | 22 | 7.190 | 7.150 | 7.200 | 4,246,675,038 | 4.200 | 4.176 | 4.206 | 3.951 | 5.144 | 963,770,484 | 4.4063 | -16.24% |
| 2012-04-30 | 1 | 18 | 8.910 | 8.900 | 8.910 | 3,071,921,491 | 5.014 | 5.008 | 5.014 | 4.682 | 5.048 | 628,550,962 | 4.8873 | 2.30% |
| 2012-03-30 | 0 | 22 | 8.710 | 8.720 | 8.730 | 4,675,893,805 | 4.902 | 4.907 | 4.913 | 4.800 | 5.639 | 902,668,946 | 5.1801 | -12.46% |
| 2012-02-29 | 0 | 21 | 9.950 | 9.940 | 9.950 | 4,166,607,800 | 5.599 | 5.594 | 5.599 | 5.459 | 5.898 | 733,081,892 | 5.6837 | 2.16% |
| 2012-01-31 | 0 | 18 | 9.740 | 9.710 | 9.730 | 4,047,263,138 | 5.481 | 5.464 | 5.476 | 4.530 | 5.763 | 764,898,804 | 5.2912 | 16.23% |
| 2011-12-30 | 0 | 20 | 8.380 | 8.360 | 8.370 | 3,009,553,653 | 4.716 | 4.705 | 4.710 | 4.615 | 5.414 | 602,858,266 | 4.9921 | -4.23% |
| 2011-11-30 | 0 | 22 | 8.750 | 8.710 | 8.770 | 5,049,860,800 | 4.924 | 4.902 | 4.935 | 4.851 | 5.909 | 926,928,576 | 5.4480 | -11.53% |
| 2011-10-31 | 0 | 20 | 9.890 | 9.870 | 9.890 | 6,658,329,365 | 5.566 | 5.554 | 5.566 | 3.709 | 5.909 | 1,418,402,802 | 4.6942 | 39.89% |
| 2011-09-30 | 1 | 20 | 7.070 | 7.070 | 7.100 | 7,554,271,495 | 3.979 | 3.979 | 3.996 | 3.951 | 6.066 | 1,568,212,645 | 4.8171 | -32.28% |
| 2011-08-31 | 0 | 23 | 10.44 | 10.44 | 10.48 | 9,344,820,976 | 5.875 | 5.875 | 5.898 | 4.980 | 6.517 | 1,666,979,792 | 5.6058 | -7.12% |
| 2011-07-29 | 0 | 20 | 11.24 | 11.22 | 11.24 | 6,442,105,000 | 6.325 | 6.314 | 6.325 | 5.628 | 6.562 | 1,057,153,805 | 6.0938 | 7.25% |
| 2011-06-30 | 0 | 21 | 10.48 | 10.44 | 10.46 | 4,983,436,485 | 5.898 | 5.875 | 5.886 | 5.571 | 5.943 | 862,267,281 | 5.7795 | -0.38% |
| 2011-05-31 | 0 | 20 | 10.52 | 10.46 | 10.54 | 7,094,515,925 | 5.920 | 5.886 | 5.931 | 5.369 | 6.111 | 1,245,229,037 | 5.6974 | -2.77% |
| 2011-04-29 | 0 | 18 | 10.82 | 10.80 | 10.84 | 7,568,064,386 | 6.089 | 6.078 | 6.100 | 5.704 | 6.190 | 1,281,929,177 | 5.9037 | 3.92% |
| 2011-03-31 | 0 | 23 | 10.60 | 10.58 | 10.60 | 11,832,592,716 | 5.859 | 5.848 | 5.859 | 5.594 | 6.578 | 1,951,989,364 | 6.0618 | -4.50% |
| 2011-02-28 | 0 | 18 | 11.10 | 11.06 | 11.08 | 3,845,000,937 | 6.135 | 6.113 | 6.124 | 5.925 | 6.401 | 620,176,515 | 6.1998 | -2.46% |
| 2011-01-31 | 0 | 21 | 11.38 | 11.38 | 11.44 | 7,031,328,930 | 6.290 | 6.290 | 6.323 | 6.246 | 7.230 | 1,038,244,090 | 6.7723 | -6.26% |
| 2010-12-31 | 0 | 22 | 12.14 | 12.10 | 12.16 | 7,268,630,653 | 6.710 | 6.688 | 6.721 | 6.202 | 7.086 | 1,106,912,070 | 6.5666 | -1.14% |
| 2010-11-30 | 0 | 22 | 12.28 | 12.22 | 12.24 | 8,537,157,454 | 6.788 | 6.755 | 6.766 | 6.644 | 7.993 | 1,170,056,624 | 7.2964 | -8.36% |
| 2010-10-29 | 0 | 20 | 13.40 | 13.40 | 13.42 | 11,026,261,358 | 7.407 | 7.407 | 7.418 | 7.164 | 8.335 | 1,427,697,492 | 7.7231 | 4.36% |
| 2010-09-30 | 0 | 21 | 12.84 | 12.82 | 12.86 | 7,711,236,556 | 7.097 | 7.086 | 7.108 | 6.069 | 7.119 | 1,170,930,641 | 6.5856 | 17.15% |
| 2010-08-31 | 0 | 22 | 10.96 | 10.94 | 10.96 | 6,970,198,896 | 6.058 | 6.047 | 6.058 | 5.638 | 6.346 | 1,145,252,178 | 6.0862 | 1.11% |
| 2010-07-30 | 0 | 21 | 10.84 | 10.84 | 10.86 | 6,231,221,867 | 5.992 | 5.992 | 6.003 | 5.118 | 6.357 | 1,083,380,707 | 5.7516 | 9.61% |
| 2010-06-30 | 0 | 21 | 9.890 | 9.850 | 9.870 | 6,224,597,278 | 5.467 | 5.445 | 5.456 | 5.328 | 6.622 | 1,062,642,093 | 5.8577 | -7.40% |
| 2010-05-31 | 0 | 20 | 10.68 | 10.68 | 10.70 | 6,429,890,428 | 5.903 | 5.903 | 5.914 | 5.201 | 6.568 | 1,089,867,144 | 5.8997 | -9.82% |
| 2010-04-30 | 0 | 19 | 12.04 | 12.02 | 12.04 | 6,997,593,823 | 6.546 | 6.535 | 6.546 | 6.285 | 7.231 | 1,035,631,875 | 6.7568 | -0.66% |
| 2010-03-31 | 0 | 23 | 12.12 | 12.12 | 12.14 | 7,588,044,365 | 6.589 | 6.589 | 6.600 | 6.144 | 7.057 | 1,143,882,871 | 6.6336 | -2.10% |
| 2010-02-26 | 0 | 18 | 12.38 | 12.34 | 12.36 | 6,987,077,414 | 6.731 | 6.709 | 6.720 | 5.687 | 6.839 | 1,102,184,609 | 6.3393 | 4.03% |
| 2010-01-29 | 0 | 20 | 11.90 | 11.88 | 11.90 | 14,272,767,776 | 6.470 | 6.459 | 6.470 | 6.220 | 8.916 | 1,888,216,115 | 7.5589 | -16.43% |
| 2009-12-31 | 0 | 22 | 14.24 | 14.20 | 14.24 | 9,585,469,630 | 7.742 | 7.720 | 7.742 | 7.068 | 8.003 | 1,263,318,484 | 7.5875 | 8.37% |
| 2009-11-30 | 0 | 21 | 13.14 | 13.14 | 13.16 | 13,198,862,880 | 7.144 | 7.144 | 7.155 | 5.850 | 7.666 | 1,894,420,867 | 6.9672 | 17.74% |
| 2009-10-30 | 0 | 20 | 11.16 | 11.10 | 11.14 | 7,991,293,947 | 6.067 | 6.035 | 6.057 | 5.274 | 6.274 | 1,355,216,014 | 5.8967 | 10.06% |
| 2009-09-30 | 0 | 22 | 10.14 | 10.14 | 10.18 | 7,126,089,168 | 5.513 | 5.513 | 5.535 | 5.290 | 6.361 | 1,236,450,822 | 5.7633 | 3.36% |
| 2009-08-31 | 0 | 21 | 9.810 | 9.850 | 9.870 | 6,142,460,937 | 5.333 | 5.355 | 5.366 | 5.170 | 6.448 | 1,072,902,815 | 5.7251 | -9.67% |
| 2009-07-31 | 0 | 22 | 10.86 | 10.86 | 10.88 | 6,716,165,435 | 5.904 | 5.904 | 5.915 | 4.431 | 6.241 | 1,275,943,946 | 5.2637 | 18.30% |
| 2009-06-30 | 0 | 22 | 9.180 | 9.240 | 9.250 | 7,918,953,860 | 4.991 | 5.024 | 5.029 | 4.474 | 5.719 | 1,536,913,091 | 5.1525 | -0.43% |
| 2009-05-29 | 0 | 19 | 9.220 | 9.170 | 9.180 | 8,627,037,578 | 5.013 | 4.985 | 4.991 | 3.703 | 5.062 | 1,921,654,522 | 4.4894 | 39.57% |
| 2009-04-30 | 0 | 20 | 6.740 | 6.750 | 6.760 | 8,928,247,731 | 3.592 | 3.597 | 3.602 | 2.931 | 4.156 | 2,483,354,386 | 3.5952 | 17.83% |
| 2009-03-31 | 0 | 22 | 5.720 | 5.690 | 5.720 | 5,952,894,010 | 3.048 | 3.032 | 3.048 | 2.249 | 3.517 | 2,083,439,108 | 2.8572 | 18.92% |
| 2009-02-27 | 0 | 20 | 4.810 | 4.810 | 4.850 | 5,003,700,579 | 2.563 | 2.563 | 2.584 | 2.520 | 3.549 | 1,635,388,569 | 3.0596 | -16.35% |
| 2009-01-30 | 0 | 18 | 5.750 | 5.750 | 5.760 | 5,530,202,671 | 3.064 | 3.064 | 3.069 | 2.680 | 4.210 | 1,683,755,525 | 3.2844 | -6.81% |
| 2008-12-31 | 0 | 21 | 6.170 | 6.170 | 6.180 | 6,044,314,431 | 3.288 | 3.288 | 3.293 | 2.307 | 3.997 | 1,912,060,884 | 3.1612 | 32.40% |
| 2008-11-28 | 0 | 20 | 4.660 | 4.640 | 4.660 | 4,961,211,919 | 2.483 | 2.473 | 2.483 | 1.652 | 2.925 | 2,168,593,169 | 2.2878 | 4.02% |
| 2008-10-31 | 0 | 21 | 4.480 | 4.450 | 4.480 | 6,876,169,607 | 2.387 | 2.371 | 2.387 | 1.444 | 4.727 | 2,673,463,741 | 2.5720 | -43.86% |
| 2008-09-30 | 0 | 21 | 7.980 | 7.970 | 7.980 | 7,823,737,318 | 4.252 | 4.247 | 4.252 | 3.730 | 7.077 | 1,523,874,883 | 5.1341 | -39.73% |
| 2008-08-29 | 0 | 19 | 13.24 | 13.24 | 13.26 | 6,052,881,191 | 7.055 | 7.055 | 7.066 | 6.011 | 7.439 | 908,432,992 | 6.6630 | -6.10% |
| 2008-07-31 | 0 | 22 | 14.10 | 14.08 | 14.10 | 8,042,071,225 | 7.513 | 7.503 | 7.513 | 6.597 | 8.132 | 1,094,142,182 | 7.3501 | 3.37% |
| 2008-06-30 | 0 | 20 | 13.64 | 13.62 | 13.64 | 11,628,196,321 | 7.268 | 7.258 | 7.268 | 7.045 | 9.634 | 1,440,509,774 | 8.0723 | -22.06% |
| 2008-05-30 | 0 | 20 | 17.50 | 17.28 | 17.50 | 13,166,028,219 | 9.325 | 9.208 | 9.325 | 8.130 | 9.847 | 1,454,671,899 | 9.0509 | 6.50% |
| 2008-04-30 | 0 | 21 | 16.50 | 16.48 | 16.50 | 13,351,052,239 | 8.756 | 8.746 | 8.756 | 7.111 | 9.860 | 1,567,087,594 | 8.5197 | 21.68% |
| 2008-03-31 | 0 | 19 | 13.56 | 13.56 | 13.58 | 12,497,039,431 | 7.196 | 7.196 | 7.207 | 6.039 | 9.117 | 1,701,200,954 | 7.3460 | -23.22% |
| 2008-02-29 | 0 | 19 | 17.66 | 17.66 | 17.74 | 11,584,135,010 | 9.372 | 9.372 | 9.414 | 8.799 | 10.61 | 1,219,804,129 | 9.4967 | -1.23% |
| 2008-01-31 | 0 | 22 | 17.88 | 17.88 | 17.90 | 25,412,986,120 | 9.489 | 9.489 | 9.499 | 8.852 | 14.17 | 2,240,064,541 | 11.345 | -27.02% |
| 2007-12-31 | 0 | 19 | 24.50 | 24.45 | 24.55 | 11,436,339,133 | 13.00 | 12.98 | 13.03 | 10.80 | 14.06 | 903,135,781 | 12.663 | -0.61% |
| 2007-11-30 | 0 | 22 | 24.65 | 24.60 | 24.65 | 20,470,806,193 | 13.08 | 13.05 | 13.08 | 9.977 | 14.43 | 1,727,900,356 | 11.847 | -4.64% |
| 2007-10-31 | 0 | 21 | 25.85 | 25.75 | 25.85 | 26,875,923,540 | 13.72 | 13.67 | 13.72 | 10.84 | 15.66 | 1,986,860,703 | 13.527 | 12.35% |
| 2007-09-28 | 0 | 19 | 23.10 | 23.05 | 23.10 | 15,829,901,658 | 12.21 | 12.18 | 12.21 | 7.802 | 12.37 | 1,680,078,137 | 9.4221 | 50.39% |
| 2007-08-31 | 0 | 23 | 15.36 | 15.38 | 15.40 | 14,614,945,562 | 8.119 | 8.130 | 8.140 | 5.381 | 8.140 | 2,035,895,487 | 7.1786 | 3.64% |
| 2007-07-31 | 0 | 21 | 14.82 | 14.82 | 14.86 | 15,902,482,856 | 7.834 | 7.834 | 7.855 | 6.396 | 8.267 | 2,050,303,138 | 7.7562 | 26.45% |
| 2007-06-29 | 0 | 20 | 11.72 | 11.70 | 11.72 | 8,474,863,992 | 6.195 | 6.184 | 6.195 | 5.296 | 6.808 | 1,410,076,736 | 6.0102 | 16.27% |
| 2007-05-31 | 0 | 21 | 10.08 | 10.00 | 10.08 | 6,537,010,986 | 5.328 | 5.286 | 5.328 | 4.060 | 5.392 | 1,401,056,199 | 4.6658 | 29.73% |
| 2007-04-30 | 0 | 18 | 7.770 | 7.760 | 7.770 | 5,754,868,084 | 4.107 | 4.102 | 4.107 | 3.938 | 4.694 | 1,302,390,703 | 4.4187 | -6.95% |
| 2007-03-30 | 0 | 22 | 8.350 | 8.330 | 8.350 | 8,677,114,612 | 4.414 | 4.403 | 4.414 | 3.119 | 4.430 | 2,252,177,738 | 3.8528 | 14.54% |
| 2007-02-28 | 0 | 18 | 7.290 | 7.270 | 7.280 | 6,496,975,186 | 3.853 | 3.843 | 3.848 | 3.039 | 4.139 | 1,812,021,240 | 3.5855 | 23.35% |
| 2007-01-31 | 0 | 22 | 5.910 | 5.910 | 5.920 | 11,718,534,687 | 3.124 | 3.124 | 3.129 | 2.675 | 3.642 | 3,877,947,257 | 3.0218 | 17.03% |
| 2006-12-29 | 0 | 7 | 5.050 | 5.060 | 5.070 | 11,961,691,207 | 2.669 | 2.675 | 2.680 | 2.326 | 2.807 | 4,792,550,959 | 2.4959 |
Webb-site Database - Powered By Linux Group