Goldstream Investment Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08313  2007-10-16  2009-05-22  2009-05-25
HK Main 01328  2009-05-25    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-27 0 17 5.000 4.940 5.000 17,668,638 5.000 4.940 5.000 4.600 6.280 3,311,000 5.3363 13.64%
2026-04-30 0 19 4.400 4.260 4.400 16,462,004 4.400 4.260 4.400 2.800 5.200 4,285,200 3.8416 52.78%
2026-03-31 0 22 2.880 2.830 2.880 3,762,668 2.880 2.830 2.880 2.630 3.320 1,234,600 3.0477 -10.00%
2026-02-27 0 17 3.200 3.170 3.200 5,262,838 3.200 3.170 3.200 2.600 3.600 1,776,800 2.9620 4.58%
2026-01-30 0 21 3.060 3.060 3.100 5,964,948 3.060 3.060 3.100 3.000 3.720 1,792,600 3.3275 -0.65%
2025-12-31 0 21 3.080 2.970 3.080 2,928,218 3.080 2.970 3.080 2.750 3.560 957,600 3.0579 -8.61%
2025-11-28 0 20 3.370 3.370 3.380 19,354,672 3.370 3.370 3.380 3.150 5.500 4,525,510 4.2768 -32.87%
2025-10-31 0 20 5.020 5.010 5.070 30,895,046 5.020 5.010 5.070 5.000 8.290 4,567,280 6.7644 -24.40%
2025-09-30 0 22 6.640 6.500 6.640 52,751,608 6.640 6.500 6.640 6.470 9.710 6,290,180 8.3863 -28.98%
2025-08-29 0 21 9.350 9.310 9.500 115,180,168 9.350 9.310 9.500 8.480 10.80 11,853,768 9.7168 -10.27%
2025-07-31 0 22 10.42 10.40 10.42 1,337,924,535 10.42 10.40 10.42 1.780 15.00 130,319,834 10.266 498.85%
2025-06-30 0 21 1.740 1.740 - 210,562 1.740 1.740 - 1.500 1.680 136,000 1.5483 10.83%
2025-05-30 0 20 1.570 0.780 - 135,106 1.570 0.780 - 1.530 1.900 85,200 1.5858 -12.29%
2025-04-30 0 19 1.790 1.020 1.790 325,256 1.790 1.020 1.790 1.600 2.500 172,600 1.8844 -26.94%
2025-03-31 0 21 0.049 0.045 0.051 1,358,250 2.450 2.250 2.550 2.400 3.050 506,600 2.6811 -16.95%
2025-02-28 0 20 0.059 0.055 0.060 1,087,536 2.950 2.750 3.000 2.550 3.900 351,400 3.0949 9.26%
2025-01-28 0 19 0.054 0.050 0.064 338,220 2.700 2.500 3.200 2.350 2.850 128,000 2.6423 -5.26%
2024-12-31 0 20 0.057 0.054 0.057 509,520 2.850 2.700 2.850 2.500 3.150 178,400 2.8561 -6.56%
2024-11-29 0 21 0.061 0.059 0.062 3,515,720 3.050 2.950 3.100 2.550 4.300 974,600 3.6073 -6.15%
2024-10-31 0 21 0.065 0.060 0.066 4,448,348 3.250 3.000 3.300 2.750 4.450 1,207,360 3.6844 -14.47%
2024-09-30 0 19 0.076 0.072 0.076 1,431,200 3.800 3.600 3.800 2.300 3.950 438,600 3.2631 20.63%
2024-08-30 0 22 0.063 0.063 0.067 1,449,520 3.150 3.150 3.350 2.650 4.000 436,600 3.3200 1.61%
2024-07-31 0 22 0.062 0.062 0.063 8,744,865 3.100 3.100 3.150 2.700 5.300 2,145,190 4.0765 1.64%
2024-06-28 0 19 0.061 0.061 0.064 53,335,866 3.050 3.050 3.200 1.850 5.750 12,450,040 4.2840 64.86%
2024-05-31 0 21 0.037 0.034 0.037 462,370 1.850 1.700 1.850 1.500 2.250 251,000 1.8421 5.71%
2024-04-30 0 20 0.035 0.031 0.035 216,770 1.750 1.550 1.750 1.300 2.000 143,800 1.5074 -2.78%
2024-03-28 0 20 0.036 0.032 0.038 124,270 1.800 1.600 1.900 1.450 1.900 76,000 1.6351 12.50%
2024-02-29 0 19 0.032 0.028 0.033 2,970 1.600 1.400 1.650 1.400 1.600 2,000 1.4850 -3.03%
2024-01-31 0 22 0.033 0.029 0.033 60,200 1.650 1.450 1.650 1.400 1.750 34,600 1.7399 -5.71%
2023-12-29 0 19 0.035 0.033 0.035 209,900 1.750 1.650 1.750 1.450 1.900 116,600 1.8002 2.94%
2023-11-30 0 22 0.034 0.028 0.034 115,660 1.700 1.400 1.700 1.400 1.700 75,600 1.5299 9.68%
2023-10-31 0 20 0.031 0.027 0.032 49,880 1.550 1.350 1.600 1.350 1.800 31,200 1.5987 -13.89%
2023-09-29 0 19 0.036 0.030 0.036 216,370 1.800 1.500 1.800 1.400 1.800 130,600 1.6567 9.09%
2023-08-31 0 23 0.033 0.032 0.033 1,265,020 1.650 1.600 1.650 1.350 2.150 827,800 1.5282 -17.50%
2023-07-31 0 20 0.040 0.038 0.041 810 2.000 1.900 2.050 2.100 2.100 400 2.0250 -2.44%
2023-06-30 0 21 0.041 0.039 0.042 93,610 2.050 1.950 2.100 1.950 2.250 45,200 2.0710 -6.82%
2023-05-31 0 21 0.044 0.039 0.044 50,880 2.200 1.950 2.200 1.850 2.250 24,600 2.0683 2.33%
2023-04-28 0 17 0.043 0.042 0.043 248,390 2.150 2.100 2.150 1.800 2.600 116,600 2.1303 0.00%
2023-03-31 0 23 0.043 0.042 0.043 422,430 2.150 2.100 2.150 1.900 2.500 210,000 2.0116 2.38%
2023-02-28 0 20 0.042 0.040 0.042 160,220 2.100 2.000 2.100 1.850 2.300 76,200 2.1026 -2.33%
2023-01-31 0 18 0.043 0.041 0.043 907,530 2.150 2.050 2.150 1.900 2.550 439,000 2.0673 -15.69%
2022-12-30 0 20 0.051 0.046 0.051 396,810 2.550 2.300 2.550 1.950 3.250 157,800 2.5146 13.33%
2022-11-30 0 22 0.045 0.040 0.045 139,410 2.250 2.000 2.250 1.800 2.300 65,400 2.1317 2.27%
2022-10-31 0 20 0.044 0.039 0.046 286,000 2.200 1.950 2.300 2.000 3.150 124,800 2.2917 -10.20%
2022-09-30 0 21 0.049 0.042 0.049 392,910 2.450 2.100 2.450 2.100 3.350 157,400 2.4963 0.00%
2022-08-31 0 23 0.049 0.043 0.049 366,540 2.450 2.150 2.450 2.250 3.250 140,200 2.6144 -9.26%
2022-07-29 0 20 0.054 0.048 0.054 576,060 2.700 2.400 2.700 2.200 4.350 195,000 2.9542 -37.93%
2022-06-30 0 21 0.087 0.083 0.088 184,270 4.350 4.150 4.400 4.000 5.000 43,000 4.2853 -13.00%
2022-05-31 0 20 0.100 0.092 0.101 191,110 5.000 4.600 5.050 4.500 5.850 39,800 4.8018 -5.66%
2022-04-29 0 18 0.106 0.100 0.106 812,190 5.300 5.000 5.300 4.850 5.950 155,400 5.2264 -9.40%
2022-03-31 0 23 0.117 0.105 0.117 349,020 5.850 5.250 5.850 4.700 6.500 63,600 5.4877 10.38%
2022-02-28 0 17 0.106 0.098 0.109 1,756,080 5.300 4.900 5.450 4.500 7.750 331,800 5.2926 8.16%
2022-01-31 0 21 0.098 0.090 0.098 345,630 4.900 4.500 4.900 4.000 5.900 75,000 4.6084 -19.67%
2021-12-31 0 22 0.122 - 0.122 77,550 6.100 - 6.100 4.500 6.100 15,800 4.9082 29.79%
2021-11-30 0 22 0.094 0.089 0.094 169,740 4.700 4.450 4.700 4.150 5.200 34,600 4.9058 -1.05%
2021-10-29 0 18 0.095 0.087 0.095 278,860 4.750 4.350 4.750 4.100 4.950 62,600 4.4546 9.20%
2021-09-30 0 21 0.087 0.083 0.087 295,194 4.350 4.150 4.350 3.550 4.400 77,160 3.8257 0.00%
2021-08-31 0 22 0.087 0.083 0.087 300,980 4.350 4.150 4.350 3.850 4.550 73,400 4.1005 -2.25%
2021-07-30 0 21 0.089 0.084 0.089 1,517,720 4.450 4.200 4.450 4.050 6.400 335,800 4.5197 -7.29%
2021-06-30 0 21 0.096 0.091 0.096 150,180 4.800 4.550 4.800 4.350 4.800 32,600 4.6067 -1.03%
2021-05-31 0 20 0.097 0.093 0.097 845,980 4.850 4.650 4.850 4.450 5.550 177,600 4.7634 0.00%
2021-04-30 0 19 0.097 0.092 0.097 218,930 4.850 4.600 4.850 4.550 4.850 46,800 4.6780 -2.02%
2021-03-31 0 23 0.099 0.099 0.100 1,067,870 4.950 4.950 5.000 4.300 6.000 225,800 4.7293 -6.60%
2021-02-26 0 18 0.106 0.100 0.106 1,127,570 5.300 5.000 5.300 4.150 6.000 246,000 4.5836 3.92%
2021-01-29 0 20 0.102 0.102 0.103 490,830 5.100 5.100 5.150 4.500 6.250 96,120 5.1064 -20.93%
2020-12-31 0 22 0.129 0.110 0.129 644,500 6.450 5.500 6.450 3.950 6.750 129,400 4.9807 35.79%
2020-11-30 0 21 0.095 0.086 0.095 331,090 4.750 4.300 4.750 3.400 4.750 78,000 4.2447 25.00%
2020-10-30 0 18 0.076 0.069 0.079 258,130 3.800 3.450 3.950 3.000 4.000 79,800 3.2347 11.76%
2020-09-30 0 22 0.068 0.068 0.074 119,520 3.400 3.400 3.700 3.050 4.300 34,200 3.4947 -2.86%
2020-08-31 0 21 0.070 0.069 0.083 272,280 3.500 3.450 4.150 3.000 4.000 73,200 3.7197 -14.63%
2020-07-31 0 22 0.082 0.079 0.082 247,370 4.100 3.950 4.100 3.700 4.750 61,200 4.0420 9.33%
2020-06-30 0 21 0.075 0.062 0.075 386,480 3.750 3.100 3.750 2.850 3.850 113,000 3.4202 17.19%
2020-05-29 0 20 0.064 0.059 0.064 861,290 3.200 2.950 3.200 2.600 4.350 238,400 3.6128 -23.81%
2020-04-29 0 19 0.084 0.078 0.084 541,440 4.200 3.900 4.200 3.800 5.500 127,400 4.2499 -11.58%
2020-03-31 0 22 0.095 0.081 0.096 444,730 4.750 4.050 4.800 3.500 5.000 103,200 4.3094 0.00%
2020-02-28 0 20 0.095 0.081 0.100 190,980 4.750 4.050 5.000 4.450 5.600 39,000 4.8969 3.26%
2020-01-31 0 20 0.092 0.088 0.098 306,660 4.600 4.400 4.900 4.000 5.700 61,600 4.9782 -23.33%
2019-12-31 0 20 0.120 0.120 0.180 322,000 6.000 6.000 9.000 4.550 6.050 63,200 5.0949 16.50%
2019-11-29 0 21 0.103 0.103 0.109 184,710 5.150 5.150 5.450 5.050 5.900 32,000 5.7722 -1.90%
2019-10-31 0 21 0.105 0.105 0.111 127,930 5.250 5.250 5.550 5.250 6.150 22,400 5.7112 -14.63%
2019-09-30 0 21 0.123 0.116 0.123 472,390 6.150 5.800 6.150 5.450 6.250 78,000 6.0563 2.50%
2019-08-30 0 22 0.120 0.124 0.125 128,350 6.000 6.200 6.250 5.400 6.300 22,200 5.7815 0.00%
2019-07-31 0 22 0.120 0.115 0.125 116,840 6.000 5.750 6.250 5.150 6.400 19,800 5.9010 -6.25%
2019-06-28 0 19 0.128 0.120 0.128 174,580 6.400 6.000 6.400 5.600 6.800 29,000 6.0200 11.30%
2019-05-31 0 21 0.115 0.104 0.139 95,390 5.750 5.200 6.950 5.100 6.050 16,200 5.8883 -4.17%
2019-04-30 0 19 0.120 0.120 0.131 275,440 6.000 6.000 6.550 5.600 7.000 45,800 6.0140 -6.25%
2019-03-29 0 21 0.128 0.120 0.137 406,202 6.400 6.000 6.850 5.900 7.000 64,520 6.2958 -11.11%
2019-02-28 0 17 0.144 0.128 0.144 444,270 7.200 6.400 7.200 5.150 7.500 74,000 6.0036 7.46%
2019-01-31 0 22 0.134 0.120 0.134 294,770 6.700 6.000 6.700 5.450 6.750 46,200 6.3803 7.20%
2018-12-31 0 19 0.125 0.101 0.130 558,088 6.250 5.050 6.500 5.950 7.700 85,760 6.5076 -18.83%
2018-11-30 0 22 0.154 0.131 0.198 607,920 7.700 6.550 9.900 6.050 7.800 81,400 7.4683 14.93%
2018-10-31 0 21 0.134 0.134 0.140 350,930 6.700 6.700 7.000 6.200 8.150 46,200 7.5959 -21.64%
2018-09-28 0 19 0.171 0.160 0.180 729,590 8.550 8.000 9.000 7.531 8.580 85,552 8.5280 0.21%
2018-08-31 0 23 0.179 0.162 0.186 599,520 8.532 7.722 8.866 6.816 9.104 73,430 8.1645 5.29%
2018-07-31 0 21 0.170 0.130 0.170 3,111,208 8.103 6.196 8.103 4.814 9.533 405,878 7.6654 29.77%
2018-06-29 0 20 0.131 0.131 0.145 282,270 6.244 6.244 6.911 6.196 7.817 40,491 6.9711 -12.67%
2018-05-31 0 21 0.150 0.150 0.151 675,220 7.150 7.150 7.197 6.196 7.197 97,976 6.8917 7.14%
2018-04-30 0 19 0.140 0.140 0.150 537,130 6.673 6.673 7.150 6.292 8.294 73,010 7.3569 -12.50%
2018-03-29 0 21 0.160 0.155 0.160 1,707,760 7.626 7.388 7.626 7.054 8.770 220,079 7.7597 6.67%
2018-02-28 0 18 0.150 0.150 0.169 323,520 7.150 7.150 8.055 6.244 8.055 43,638 7.4137 -15.73%
2018-01-31 0 22 0.178 0.150 0.178 2,062,380 8.484 7.150 8.484 6.530 8.866 271,858 7.5862 12.66%
2017-12-29 0 19 0.158 0.145 0.170 388,918 7.531 6.911 8.103 6.530 8.961 50,520 7.6983 5.33%
2017-11-30 0 22 0.150 0.150 0.160 1,325,010 7.150 7.150 7.626 7.102 8.770 168,679 7.8552 -18.48%
2017-10-31 0 20 0.184 0.184 0.190 5,007,038 8.770 8.770 9.056 8.008 9.009 588,403 8.5095 -4.66%
2017-09-29 0 21 0.193 0.188 0.195 2,724,640 9.199 8.961 9.295 7.769 9.485 308,405 8.8346 4.32%
2017-08-31 0 22 0.185 0.170 0.185 2,749,132 8.818 8.103 8.818 7.150 9.867 307,608 8.9371 18.59%
2017-07-31 0 21 0.156 0.151 0.158 1,894,280 7.436 7.197 7.531 6.387 7.626 268,543 7.0539 -3.11%
2017-06-30 0 22 0.161 0.158 0.170 1,046,204 7.674 7.531 8.103 7.531 9.438 125,877 8.3113 -12.02%
2017-05-31 0 20 0.183 0.173 0.183 689,300 8.723 8.246 8.723 8.198 10.01 77,206 8.9280 -3.68%
2017-04-28 0 17 0.190 0.190 0.192 1,466,150 9.056 9.056 9.152 8.008 11.15 165,532 8.8572 2.70%
2017-03-31 0 23 0.185 0.180 0.185 3,290,040 8.818 8.580 8.818 8.246 10.63 343,232 9.5855 -7.50%
2017-02-28 0 20 0.200 0.188 0.200 730,750 9.533 8.961 9.533 7.912 10.49 80,563 9.0706 13.64%
2017-01-27 0 19 0.176 0.171 0.176 2,045,960 8.389 8.151 8.389 8.246 9.867 224,275 9.1225 -21.43%
2016-12-30 0 20 0.224 0.203 0.224 542,280 10.68 9.676 10.68 9.962 11.87 50,981 10.637 5.66%
2016-11-30 0 22 0.212 0.211 0.220 1,576,460 10.10 10.06 10.49 9.914 12.06 145,594 10.828 -4.44%
2016-10-31 0 19 0.228 0.222 0.228 1,813,220 10.57 10.30 10.57 10.53 12.75 154,172 11.761 -12.31%
2016-09-30 0 21 0.260 0.260 0.270 1,445,640 12.06 12.06 12.52 8.348 18.55 136,275 10.608 36.84%
2016-08-31 0 22 0.190 0.187 0.190 1,302,730 8.812 8.672 8.812 7.652 10.90 130,453 9.9862 -0.52%
2016-07-29 0 20 0.191 0.191 0.209 592,100 8.858 8.858 9.693 8.812 10.20 62,962 9.4040 -6.83%
2016-06-30 0 21 0.205 0.204 0.218 2,134,570 9.507 9.461 10.11 9.275 11.18 202,687 10.531 -16.33%
2016-05-31 0 21 0.245 0.245 0.280 567,840 11.36 11.36 12.99 10.85 13.68 46,144 12.306 -16.95%
2016-04-29 0 20 0.295 0.290 0.295 13,408,200 13.68 13.45 13.68 9.043 15.07 1,039,528 12.898 41.83%
2016-03-31 0 21 0.208 0.208 0.217 2,332,070 9.646 9.646 10.06 9.554 12.52 227,484 10.252 -16.80%
2016-02-29 1 18 - - - 742,373 11.59 - - 9.461 12.29 68,633 10.816 9.65%
2016-01-29 0 20 0.228 0.220 0.240 1,516,440 10.57 10.20 11.13 9.507 14.38 138,431 10.954 -15.56%
2015-12-31 0 22 0.270 0.270 0.275 2,744,850 12.52 12.52 12.75 12.29 13.91 210,666 13.029 -8.47%
2015-11-30 0 21 0.295 0.295 0.300 12,926,890 13.68 13.68 13.91 12.99 17.16 856,376 15.095 1.72%
2015-10-30 0 20 0.290 0.290 0.295 13,972,690 13.45 13.45 13.68 10.20 18.55 974,193 14.343 27.19%
2015-09-30 0 20 0.228 0.223 0.233 2,132,620 10.57 10.34 10.81 10.20 13.91 182,850 11.663 -5.00%
2015-08-31 0 21 0.240 0.237 0.240 11,141,210 11.13 10.99 11.13 9.368 19.48 811,310 13.732 -33.33%
2015-07-31 0 22 0.360 0.360 0.370 65,149,060 16.70 16.70 17.16 11.13 36.64 3,034,576 21.469 -55.00%
2015-06-30 0 22 0.800 0.800 0.810 266,919,208 37.10 37.10 37.57 24.73 52.41 6,771,504 39.418 30.43%
2015-05-29 0 19 1.840 1.820 1.840 75,495,400 28.44 28.14 28.44 15.77 28.75 3,419,380 22.079 60.00%
2015-04-30 0 19 1.150 1.110 1.150 24,884,220 17.78 17.16 17.78 16.23 19.94 1,389,002 17.915 -1.71%
2015-03-31 0 22 1.170 1.170 1.200 14,778,480 18.09 18.09 18.55 11.90 21.80 810,405 18.236 28.57%
2015-02-27 0 18 0.910 0.830 0.920 642,000 14.07 12.83 14.22 12.21 15.00 49,809 12.889 4.60%
2015-01-30 0 21 0.870 0.800 1.000 1,457,150 13.45 12.37 15.46 13.45 15.46 102,012 14.284 -11.22%
2014-12-31 0 21 0.980 0.850 1.000 1,650,994 15.15 13.14 15.46 15.15 20.10 94,618 17.449 -24.62%
2014-11-28 0 20 1.300 1.140 1.350 4,934,400 20.10 17.62 20.87 16.39 22.88 251,311 19.635 9.24%
2014-10-31 0 21 1.190 1.190 1.200 21,837,400 18.40 18.40 18.55 14.38 23.19 1,102,921 19.800 5.31%
2014-09-30 1 21 1.130 1.110 1.140 18,481,500 17.47 17.16 17.62 7.884 23.65 1,129,443 16.363 101.79%
2014-08-29 0 21 0.560 0.530 0.580 1,460,530 8.657 8.193 8.966 6.957 9.121 185,394 7.8780 12.00%
2014-07-31 0 22 0.500 0.450 0.520 1,282,780 7.729 6.957 8.039 6.879 8.193 175,562 7.3067 -3.85%
2014-06-30 0 20 0.520 0.520 0.530 1,488,600 8.039 8.039 8.193 6.957 10.51 171,422 8.6838 15.56%
2014-05-30 0 20 0.450 0.360 0.490 87,450 6.957 5.565 7.575 6.261 6.957 12,937 6.7594 9.76%
2014-04-30 0 20 0.410 0.350 0.430 526,150 6.338 5.411 6.647 6.029 7.266 77,625 6.7781 -4.65%
2014-03-31 0 21 0.430 0.350 0.475 419,650 6.647 5.411 7.343 6.338 7.884 60,159 6.9756 -23.21%
2014-02-28 0 19 0.560 0.500 0.600 51,400 8.657 7.729 9.275 8.657 8.657 5,951 8.6368 1.82%
2014-01-30 0 21 0.550 0.500 0.560 344,100 8.502 7.729 8.657 7.884 8.502 43,341 7.9394 10.00%
2013-12-31 0 20 0.500 0.425 0.500 155,800 7.729 6.570 7.729 7.420 8.039 20,053 7.7694 -3.85%
2013-11-29 0 21 0.520 0.450 0.580 282,100 8.039 6.957 8.966 7.266 9.894 35,966 7.8435 -1.89%
2013-10-31 0 21 0.530 0.520 0.950 375,100 8.193 8.039 14.69 7.343 8.812 47,869 7.8360 15.22%
2013-09-30 0 20 0.460 0.390 0.475 0 7.111 6.029 7.343 - - 0 - 0.00%
2013-08-30 0 21 0.460 0.395 0.480 110,000 7.111 6.106 7.420 6.647 8.657 14,878 7.3934 -16.36%
2013-07-31 0 22 0.550 0.445 - 833,200 8.502 6.879 - 6.338 8.502 102,724 8.1111 19.57%
2013-06-28 0 19 0.460 0.410 0.520 9,200 7.111 6.338 8.039 7.111 7.111 1,294 7.1111 0.00%
2013-05-31 0 21 0.460 0.425 0.520 78,200 7.111 6.570 8.039 7.111 7.111 10,997 7.1111 -4.17%
2013-04-30 0 20 0.480 0.420 0.490 29,200 7.420 6.493 7.575 7.420 7.729 3,881 7.5234 -4.00%
2013-03-28 0 20 0.500 0.480 0.540 158,650 7.729 7.420 8.348 7.343 7.729 21,347 7.4320 4.17%
2013-02-28 0 17 0.480 0.435 0.480 86,200 7.420 6.725 7.420 7.111 7.420 11,644 7.4031 -9.43%
2013-01-31 0 22 0.530 0.490 0.630 273,945 8.193 7.575 9.739 6.957 8.966 35,326 7.7548 10.42%
2012-12-31 0 19 0.480 0.440 0.550 168,500 7.420 6.802 8.502 7.111 9.121 22,123 7.6165 -9.43%
2012-11-30 0 22 0.530 0.500 0.590 26,900 8.193 7.729 9.121 8.193 8.502 3,234 8.3169 0.00%
2012-10-31 0 20 0.530 0.510 0.640 56,400 8.193 7.884 9.894 8.193 9.275 6,469 8.7188 -11.67%
2012-09-28 0 20 0.600 0.530 0.680 36,000 9.275 8.193 10.51 9.275 9.275 3,881 9.2754 -11.76%
2012-08-31 0 23 0.680 0.610 0.690 84,880 10.51 9.430 10.67 9.275 11.29 8,021 10.582 -5.56%
2012-07-31 0 21 0.720 0.640 0.720 76,200 11.13 9.894 11.13 10.67 11.13 7,116 10.709 -15.29%
2012-06-29 0 21 0.850 0.760 0.850 212,200 13.14 11.75 13.14 9.894 13.91 18,112 11.716 18.06%
2012-05-31 0 22 0.720 0.700 0.720 277,300 11.13 10.82 11.13 11.44 13.45 22,641 12.248 -19.10%
2012-04-30 0 18 0.890 0.840 0.950 386,900 13.76 12.99 14.69 12.99 16.85 27,298 14.173 -9.18%
2012-03-30 0 22 0.980 0.660 1.090 284,000 15.15 10.20 16.85 13.76 18.09 18,112 15.680 -10.91%
2012-02-29 0 21 1.100 0.950 1.120 693,900 17.00 14.69 17.31 10.82 17.78 44,634 15.546 54.93%
2012-01-31 0 18 0.710 0.660 0.820 80,800 10.98 10.20 12.68 10.98 11.59 7,116 11.355 9.23%
2011-12-30 0 20 0.650 0.540 0.720 6,500 10.05 8.348 11.13 10.05 10.05 647 10.048 1.56%
2011-11-30 0 22 0.640 0.570 0.710 63,600 9.894 8.812 10.98 9.894 12.37 6,081 10.459 -20.00%
2011-10-31 0 20 0.800 0.760 0.800 124,300 12.37 11.75 12.37 10.98 13.91 10,350 12.010 -6.98%
2011-09-30 0 20 0.860 0.790 0.920 852,600 13.29 12.21 14.22 13.14 19.32 58,866 14.484 -31.20%
2011-08-31 0 23 1.250 1.180 1.250 621,900 19.32 18.24 19.32 17.93 22.42 30,856 20.155 -14.38%
2011-07-29 0 20 1.460 1.300 1.470 1,241,000 22.57 20.10 22.72 20.71 25.51 51,815 23.951 -3.95%
2011-06-30 0 21 1.520 1.300 1.560 3,769,522 23.50 20.10 24.12 15.46 23.50 193,040 19.527 49.02%
2011-05-31 0 20 1.020 1.000 1.010 2,409,160 15.77 15.46 15.61 15.00 21.64 129,892 18.547 2.00%
2011-04-29 0 18 1.000 0.930 1.000 885,040 15.46 14.38 15.46 15.30 17.93 54,855 16.134 -15.25%
2011-03-31 0 23 1.180 1.120 1.190 2,821,800 18.24 17.31 18.40 17.47 21.80 140,954 20.019 -26.25%
2011-02-28 0 18 1.600 - 1.600 766,700 24.73 - 24.73 23.19 25.04 31,050 24.692 0.00%
2011-01-31 0 21 1.600 1.510 1.600 2,054,900 24.73 23.34 24.73 23.34 24.73 84,741 24.249 -5.88%
2010-12-31 0 22 1.700 1.560 1.700 6,069,100 26.28 24.12 26.28 24.27 27.05 235,721 25.747 -1.16%
2010-11-30 0 22 1.720 1.670 1.750 14,312,680 26.59 25.82 27.05 24.27 29.06 543,634 26.328 -4.44%
2010-10-29 0 20 1.800 1.800 1.880 7,519,320 27.83 27.83 29.06 25.35 28.44 282,943 26.575 4.05%
2010-09-30 0 21 1.730 1.720 1.730 6,777,241 26.74 26.59 26.74 26.28 30.92 238,561 28.409 -1.70%
2010-08-31 0 22 1.760 1.760 1.800 11,799,325 27.21 27.21 27.83 20.10 28.60 486,547 24.251 30.37%
2010-07-30 0 21 1.350 1.310 1.350 2,257,000 20.87 20.25 20.87 17.16 23.19 114,497 19.712 -2.17%
2010-06-30 0 21 1.380 1.360 1.400 11,024,680 21.33 21.02 21.64 19.32 27.05 483,215 22.815 -16.36%
2010-05-31 14 20 1.650 1.630 1.700 14,626,120 25.51 25.20 26.28 13.45 28.29 656,966 22.263 65.00%
2010-04-30 0 19 1.000 1.000 1.070 1,884,460 15.46 15.46 16.54 14.40 16.03 124,739 15.107 -1.73%
2010-03-31 0 23 1.060 1.010 1.070 2,906,740 15.73 14.99 15.88 12.91 15.88 194,467 14.947 12.77%
2010-02-26 0 18 0.940 0.930 0.980 949,500 13.95 13.80 14.54 13.36 14.84 66,439 14.291 -6.00%
2010-01-29 0 20 1.000 0.990 1.070 3,282,520 14.84 14.69 15.88 14.54 17.51 207,943 15.786 -6.54%
2009-12-31 0 22 1.070 1.010 1.070 2,817,380 15.88 14.99 15.88 12.32 16.18 185,707 15.171 10.31%
2009-11-30 0 21 0.970 0.960 0.980 4,059,300 14.40 14.25 14.54 13.80 17.07 267,510 15.174 -3.96%
2009-10-30 0 20 1.010 1.000 1.020 15,780,900 14.99 14.84 15.14 14.69 20.33 893,361 17.665 -17.21%
2009-09-30 0 22 1.220 1.180 1.230 16,713,720 18.11 17.51 18.25 13.36 18.55 1,047,398 15.957 38.64%
2009-08-31 0 21 0.880 0.870 0.900 47,145,190 13.06 12.91 13.36 10.54 19.29 3,371,767 13.982 23.94%
2009-07-31 0 22 0.710 0.710 0.730 22,564,390 10.54 10.54 10.83 6.381 11.28 2,651,311 8.5107 57.78%
2009-06-30 0 22 0.450 0.445 0.450 21,831,410 6.678 6.604 6.678 4.897 7.272 3,645,678 5.9883 30.43%
2009-05-29 0 19 0.345 0.345 0.350 48,422,120 5.120 5.120 5.194 4.304 7.049 9,966,588 4.8584 15.00%
2009-04-30 0 20 0.300 0.285 0.300 849,290 4.452 4.230 4.452 2.879 5.343 193,254 4.3947 54.64%
2009-03-31 0 22 0.194 0.181 0.300 997,640 2.879 2.686 4.452 2.671 3.265 338,801 2.9446 -3.00%
2009-02-27 0 20 0.200 0.146 0.290 214,540 2.968 2.167 4.304 2.968 3.265 72,100 2.9756 11.11%
2009-01-30 0 18 0.180 0.171 0.200 1,311,530 2.671 2.538 2.968 2.196 3.562 504,967 2.5973 -25.00%
2008-12-31 0 21 0.240 0.222 0.240 748,664 3.562 3.295 3.562 2.330 4.155 235,975 3.1726 28.34%
2008-11-28 0 20 0.187 0.150 0.187 2,032,248 2.775 2.226 2.775 1.781 2.775 909,398 2.2347 16.88%
2008-10-31 0 21 0.160 0.145 0.160 942,342 2.374 2.152 2.374 2.241 6.233 347,426 2.7124 -61.45%
2008-09-30 0 21 0.415 0.350 0.415 11,307,020 6.159 5.194 6.159 5.046 7.420 1,901,812 5.9454 -5.68%
2008-08-29 0 19 0.440 0.360 0.440 132,190 6.530 5.343 6.530 5.936 8.311 19,811 6.6727 -18.52%
2008-07-31 0 22 0.540 0.470 0.540 1,258,050 8.014 6.975 8.014 6.752 8.904 169,670 7.4147 1.89%
2008-06-30 0 20 0.530 0.520 0.530 3,840,020 7.866 7.717 7.866 7.420 10.69 381,926 10.054 -26.39%
2008-05-30 0 20 0.720 0.720 0.740 10,760,460 10.69 10.69 10.98 9.498 12.61 1,016,267 10.588 14.29%
2008-04-30 0 21 0.630 0.610 0.630 14,419,980 9.350 9.053 9.350 8.608 15.14 1,398,058 10.314 -38.24%
2008-03-31 0 19 1.020 0.910 1.050 4,281,460 15.14 13.50 15.58 14.84 21.96 233,279 18.353 -23.88%
2008-02-29 0 19 1.340 1.300 1.340 1,659,780 19.89 19.29 19.89 19.00 22.71 79,646 20.839 -8.84%
2008-01-31 0 22 1.470 1.270 1.470 7,633,780 21.82 18.85 21.82 19.00 23.60 358,207 21.311 -8.12%
2007-12-31 0 19 1.600 1.460 1.600 6,855,020 23.74 21.67 23.74 18.55 24.93 306,861 22.339 25.00%
2007-11-30 0 22 1.280 1.250 1.280 28,153,000 19.00 18.55 19.00 18.55 25.97 1,326,093 21.230 -16.88%
2007-10-31 0 11 1.540 1.550 1.580 120,227,677 22.85 23.00 23.45 21.82 32.65 4,544,969 26.453

Webb-site Database - Powered By Linux Group

Back to top