Pan Asia Environmental Protection Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00556  2007-12-21    
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
2026-05-15 0 10 0.500 0.500 0.510 9,247,389 0.500 0.500 0.510 0.465 0.580 18,013,662 0.5134 1.01%
2026-04-30 0 19 0.495 0.490 0.495 17,625,753 0.495 0.490 0.495 0.460 0.900 30,674,653 0.5746 -22.66%
2026-03-31 0 22 0.640 0.640 0.660 19,714,835 0.640 0.640 0.660 0.600 0.870 26,270,666 0.7505 -23.81%
2026-02-27 0 17 0.840 0.840 0.860 14,128,560 0.840 0.840 0.860 0.530 1.010 17,586,000 0.8034 35.48%
2026-01-30 0 21 0.740 0.730 0.740 11,698,580 0.620 0.612 0.620 0.494 0.687 20,841,742 0.5613 12.12%
2025-12-31 0 21 0.660 0.640 0.660 18,127,643 0.553 0.536 0.553 0.281 0.662 36,745,874 0.4933 73.68%
2025-11-28 0 20 0.380 0.380 0.400 334,160 0.318 0.318 0.335 0.302 0.335 1,059,871 0.3153 -7.32%
2025-10-31 0 20 0.410 0.400 0.410 1,305,080 0.344 0.335 0.344 0.323 0.377 3,859,935 0.3381 1.23%
2025-09-30 0 22 0.405 0.400 0.405 2,614,560 0.339 0.335 0.339 0.318 0.364 7,772,387 0.3364 -2.41%
2025-08-29 0 21 0.415 0.405 0.415 10,274,130 0.348 0.339 0.348 0.310 0.620 26,790,387 0.3835 9.21%
2025-07-31 0 22 0.380 0.370 0.380 866,610 0.318 0.310 0.318 0.260 0.360 2,692,645 0.3218 18.75%
2025-06-30 0 21 0.320 0.320 0.345 403,790 0.268 0.268 0.289 0.239 0.302 1,487,161 0.2715 3.23%
2025-05-30 0 20 0.310 0.310 0.335 2,509,400 0.260 0.260 0.281 0.251 0.398 8,734,387 0.2873 -31.11%
2025-04-30 0 19 0.450 0.435 0.450 161,870 0.377 0.364 0.377 0.352 0.419 412,968 0.3920 -10.00%
2025-03-31 0 21 0.500 0.495 0.520 214,490 0.419 0.415 0.436 0.335 0.444 539,484 0.3976 21.95%
2025-02-28 0 20 0.410 0.405 0.480 127,370 0.344 0.339 0.402 0.335 0.452 329,419 0.3867 -15.46%
2025-01-28 0 19 0.485 0.420 0.490 456,240 0.406 0.352 0.411 0.318 0.461 1,129,097 0.4041 0.00%
2024-12-31 0 20 0.485 0.470 0.530 3,457,460 0.406 0.394 0.444 0.390 0.662 6,521,548 0.5302 -16.38%
2024-11-29 0 21 0.580 0.570 0.630 152,500 0.486 0.478 0.528 0.436 0.503 324,645 0.4697 -1.69%
2024-10-31 0 21 0.590 0.590 0.650 1,901,180 0.494 0.494 0.545 0.444 0.637 3,695,226 0.5145 -20.27%
2024-09-30 0 19 0.740 0.730 0.740 3,277,740 0.620 0.612 0.620 0.570 0.729 4,857,742 0.6747 -11.90%
2024-08-30 0 22 0.840 0.810 0.840 13,058,720 0.704 0.679 0.704 0.670 0.813 16,996,129 0.7683 2.44%
2024-07-31 0 22 0.820 0.820 1.000 8,729,240 0.687 0.687 0.838 0.553 0.813 11,866,258 0.7356 -8.89%
2024-06-28 0 19 0.900 0.900 0.910 18,282,300 0.754 0.754 0.762 0.398 0.771 30,347,161 0.6024 89.47%
2024-05-31 0 21 0.475 0.460 0.475 3,929,600 0.398 0.385 0.398 0.276 0.398 11,773,161 0.3338 25.00%
2024-04-30 0 20 0.380 0.325 0.380 1,877,080 0.318 0.272 0.318 0.218 0.335 6,516,774 0.2880 35.71%
2024-03-28 0 20 0.280 0.290 0.330 4,134,890 0.235 0.243 0.276 0.230 0.411 14,143,548 0.2924 -6.67%
2024-02-29 0 19 0.300 0.300 0.305 2,581,254 0.251 0.251 0.256 0.183 0.251 11,522,516 0.2240 17.65%
2024-01-31 0 22 0.255 0.239 0.255 742,328 0.214 0.200 0.214 0.197 0.226 3,485,161 0.2130 -5.56%
2023-12-29 0 19 0.270 0.260 0.270 303,600 0.226 0.218 0.226 0.202 0.235 1,406,000 0.2159 8.87%
2023-11-30 0 22 0.248 0.248 0.260 363,842 0.208 0.208 0.218 0.189 0.235 1,675,742 0.2171 -9.82%
2023-10-31 0 20 0.275 - 0.280 702,924 0.230 - 0.235 0.169 0.251 3,537,677 0.1987 1.85%
2023-09-29 0 19 0.270 0.255 0.270 1,139,770 0.226 0.214 0.226 0.209 0.289 4,783,742 0.2383 -21.74%
2023-08-31 0 23 0.345 0.305 0.345 13,932,364 0.289 0.256 0.289 0.143 0.419 53,437,548 0.2607 -28.12%
2023-07-31 0 20 0.480 0.470 0.490 60,368,010 0.402 0.394 0.411 0.377 0.461 142,208,903 0.4245 -5.88%
2023-06-30 0 21 0.510 0.480 0.510 47,063,720 0.427 0.402 0.427 0.373 0.444 113,881,226 0.4133 -1.92%
2023-05-31 0 21 0.520 0.520 0.540 51,692,840 0.436 0.436 0.452 0.339 0.436 144,202,129 0.3585 28.40%
2023-04-28 0 17 0.405 0.405 0.420 50,809,560 0.339 0.339 0.352 0.331 0.377 144,257,032 0.3522 -1.22%
2023-03-31 0 23 0.410 0.410 0.420 61,675,350 0.344 0.344 0.352 0.306 0.394 177,244,323 0.3480 -1.20%
2023-02-28 0 20 0.415 0.400 0.415 32,558,920 0.348 0.335 0.348 0.276 0.398 93,242,387 0.3492 -9.78%
2023-01-31 0 18 0.460 0.460 0.475 26,029,260 0.385 0.385 0.398 0.377 0.578 54,039,097 0.4817 -23.33%
2022-12-30 0 20 0.600 0.550 0.600 36,934,360 0.503 0.461 0.503 0.444 0.595 76,907,484 0.4802 -9.09%
2022-11-30 0 22 0.660 0.630 0.660 79,415,440 0.553 0.528 0.553 0.503 0.662 134,670,452 0.5897 -13.16%
2022-10-31 0 20 0.760 0.730 0.760 59,883,680 0.637 0.612 0.637 0.578 0.687 97,324,323 0.6153 1.33%
2022-09-30 0 21 0.750 0.740 0.750 69,050,640 0.628 0.620 0.628 0.586 0.679 109,379,161 0.6313 -3.85%
2022-08-31 0 23 0.780 0.770 0.780 81,286,880 0.654 0.645 0.654 0.612 0.712 124,752,065 0.6516 -2.50%
2022-07-29 0 20 0.800 0.790 0.800 76,721,620 0.670 0.662 0.670 0.654 0.729 112,625,613 0.6812 -1.23%
2022-06-30 0 21 0.810 0.810 0.820 100,476,420 0.679 0.679 0.687 0.670 0.779 140,478,258 0.7152 -5.81%
2022-05-31 0 20 0.860 0.850 0.860 76,939,180 0.721 0.712 0.721 0.637 0.788 105,848,645 0.7269 0.00%
2022-04-29 0 18 0.860 0.840 0.860 57,947,060 0.721 0.704 0.721 0.695 0.796 76,828,710 0.7542 -8.51%
2022-03-31 0 23 0.940 0.930 0.940 74,482,842 0.788 0.779 0.788 0.746 0.829 94,486,303 0.7883 0.00%
2022-02-28 0 17 0.940 0.930 0.940 34,714,916 0.788 0.779 0.788 0.746 0.821 44,202,979 0.7854 -1.05%
2022-01-31 0 21 0.950 0.930 0.950 47,152,580 0.796 0.779 0.796 0.704 0.821 62,090,774 0.7594 4.40%
2021-12-31 0 22 0.910 0.890 0.910 38,806,780 0.762 0.746 0.762 0.721 0.855 50,692,387 0.7655 -3.19%
2021-11-30 0 22 0.940 0.910 0.940 32,939,640 0.788 0.762 0.788 0.654 0.846 43,368,774 0.7595 5.62%
2021-10-29 0 18 0.890 0.850 0.890 25,813,460 0.746 0.712 0.746 0.712 0.829 33,237,935 0.7766 -10.10%
2021-09-30 0 21 0.990 0.990 1.000 38,071,560 0.829 0.829 0.838 0.721 0.905 46,412,323 0.8203 2.06%
2021-08-31 0 22 0.970 0.950 0.970 39,884,180 0.813 0.796 0.813 0.419 0.846 59,188,065 0.6739 61.67%
2021-07-30 0 21 0.600 0.560 0.600 11,001,370 0.503 0.469 0.503 0.394 0.570 22,032,903 0.4993 26.32%
2021-06-30 0 21 0.475 0.470 0.500 7,388,260 0.398 0.394 0.419 0.394 0.461 17,535,613 0.4213 -5.00%
2021-05-31 0 20 0.500 0.485 0.510 3,761,690 0.419 0.406 0.427 0.402 0.444 8,736,774 0.4306 3.09%
2021-04-30 0 19 0.485 0.485 0.520 335,940 0.406 0.406 0.436 0.402 0.444 797,290 0.4214 -2.02%
2021-03-31 0 23 0.495 0.480 0.500 5,569,530 0.415 0.402 0.419 0.373 0.452 13,496,645 0.4127 -1.00%
2021-02-26 0 18 0.500 0.500 0.520 2,110,570 0.419 0.419 0.436 0.406 0.536 4,666,774 0.4523 -3.85%
2021-01-29 0 20 0.520 0.520 0.540 1,088,360 0.436 0.436 0.452 0.419 0.503 2,473,032 0.4401 0.00%
2020-12-31 0 22 0.520 0.510 0.550 4,265,408 0.436 0.427 0.461 0.411 0.637 8,717,677 0.4893 4.00%
2020-11-30 0 21 0.500 0.500 0.520 3,405,010 0.419 0.419 0.436 0.398 0.528 7,836,839 0.4345 -3.85%
2020-10-30 0 18 0.520 0.485 0.520 102,010 0.436 0.406 0.436 0.406 0.461 229,161 0.4451 -14.75%
2020-09-30 0 22 0.610 0.540 0.610 940,660 0.511 0.452 0.511 0.360 0.586 2,007,548 0.4686 25.77%
2020-08-31 0 21 0.485 0.440 0.485 1,505,910 0.406 0.369 0.406 0.360 0.436 3,643,875 0.4133 -8.49%
2020-07-31 0 22 0.530 0.500 0.540 687,710 0.444 0.419 0.452 0.406 0.595 1,491,935 0.4610 -10.17%
2020-06-30 0 21 0.590 0.590 0.740 579,900 0.494 0.494 0.620 0.452 0.570 1,133,871 0.5114 -1.67%
2020-05-29 0 20 0.600 0.570 0.590 1,617,370 0.503 0.478 0.494 0.486 0.628 3,084,129 0.5244 -16.67%
2020-04-29 0 19 0.720 0.650 0.730 153,920 0.603 0.545 0.612 0.503 0.628 276,903 0.5559 2.86%
2020-03-31 0 22 0.700 0.600 0.700 984,020 0.586 0.503 0.586 0.478 0.654 1,790,919 0.5494 -9.09%
2020-02-28 0 20 0.770 0.750 0.780 3,015,180 0.645 0.628 0.654 0.586 0.754 4,645,290 0.6491 -4.94%
2020-01-31 0 20 0.810 0.760 0.820 3,212,400 0.679 0.637 0.687 0.603 0.737 5,005,742 0.6417 1.25%
2019-12-31 0 20 0.800 0.790 0.810 6,800,920 0.670 0.662 0.679 0.612 0.813 9,142,581 0.7439 -10.11%
2019-11-29 0 21 0.890 0.870 0.890 27,539,720 0.746 0.729 0.746 0.687 0.913 35,918,645 0.7667 -9.18%
2019-10-31 0 21 0.980 0.950 0.990 32,791,820 0.821 0.796 0.829 0.721 1.047 36,042,774 0.9098 -18.33%
2019-09-30 0 21 1.200 1.150 1.200 69,510,800 1.005 0.964 1.005 0.888 1.165 65,702,452 1.0580 -5.51%
2019-08-30 0 22 1.270 1.240 1.270 75,586,340 1.064 1.039 1.064 0.913 1.165 74,718,516 1.0116 12.39%
2019-07-31 0 22 1.130 1.100 1.130 85,903,560 0.947 0.922 0.947 0.788 1.022 92,492,839 0.9288 -2.59%
2019-06-28 0 19 1.160 1.160 1.170 74,575,138 0.972 0.972 0.980 0.905 1.081 76,012,323 0.9811 -2.52%
2019-05-31 0 21 1.190 1.160 1.190 61,367,280 0.997 0.972 0.997 0.687 0.997 78,542,645 0.7813 20.20%
2019-04-30 0 19 0.990 0.970 0.990 56,008,140 0.829 0.813 0.829 0.679 0.922 73,923,613 0.7576 12.50%
2019-03-29 0 21 0.880 0.860 0.880 50,127,200 0.737 0.721 0.737 0.687 0.796 69,478,839 0.7215 2.33%
2019-02-28 0 17 0.860 0.840 0.860 39,215,600 0.721 0.704 0.721 0.654 0.905 52,668,903 0.7446 -12.24%
2019-01-31 21 22 0.980 0.930 0.980 17,174,780 0.821 0.779 0.821 0.712 1.005 19,330,710 0.8885 -2.00%
2018-12-31 19 19 - - - 0 0.838 - - - - 0 - 0.00%
2018-11-30 18 22 - - - 39,956,840 0.838 - - 0.771 1.332 36,011,742 1.1096 -35.90%
2018-10-31 0 21 1.560 1.530 1.550 219,924,640 1.307 1.282 1.299 1.282 1.533 156,371,548 1.4064 -11.86%
2018-09-28 0 19 1.770 1.740 1.750 219,401,180 1.483 1.458 1.466 1.382 1.575 147,625,226 1.4862 0.00%
2018-08-31 0 23 1.770 1.730 1.770 257,749,580 1.483 1.449 1.483 1.156 1.525 185,310,323 1.3909 22.07%
2018-07-31 0 21 1.450 1.430 1.450 23,440,520 1.215 1.198 1.215 1.148 1.332 18,996,516 1.2339 -3.33%
2018-06-29 0 20 1.500 1.470 1.500 45,075,020 1.257 1.232 1.257 1.223 1.391 33,715,355 1.3369 -5.66%
2018-05-31 0 21 1.590 1.530 1.600 208,438,160 1.332 1.282 1.341 0.980 1.475 161,793,839 1.2883 35.90%
2018-04-30 0 19 1.170 1.160 1.170 47,928,520 0.980 0.972 0.980 0.654 0.997 57,774,903 0.8296 34.48%
2018-03-29 0 21 0.870 0.850 0.880 35,986,760 0.729 0.712 0.737 0.637 0.855 44,879,806 0.8018 -5.43%
2018-02-28 0 18 0.920 0.900 0.920 40,205,520 0.771 0.754 0.771 0.670 0.813 54,786,258 0.7339 -4.17%
2018-01-31 0 22 0.960 0.940 0.960 82,317,000 0.804 0.788 0.804 0.746 0.896 99,572,968 0.8267 1.05%
2017-12-29 0 19 0.950 0.940 0.950 39,847,180 0.796 0.788 0.796 0.704 0.829 52,138,968 0.7642 -1.04%
2017-11-30 0 22 0.960 0.950 0.960 34,532,180 0.804 0.796 0.804 0.729 0.888 42,036,774 0.8215 -5.88%
2017-10-31 0 20 1.020 1.000 1.010 44,056,620 0.855 0.838 0.846 0.662 0.989 51,554,129 0.8546 21.43%
2017-09-29 0 21 0.840 0.840 0.850 12,461,200 0.704 0.704 0.712 0.620 0.779 18,242,194 0.6831 -4.55%
2017-08-31 0 22 0.880 0.870 0.880 12,615,860 0.737 0.729 0.737 0.553 0.762 19,314,000 0.6532 15.79%
2017-07-31 0 21 0.760 0.740 0.770 3,360,420 0.637 0.620 0.645 0.612 0.695 5,146,581 0.6529 -6.17%
2017-06-30 0 22 0.810 0.790 0.830 6,784,340 0.679 0.662 0.695 0.628 0.813 9,400,387 0.7217 -14.74%
2017-05-31 0 20 0.950 0.920 0.960 4,211,460 0.796 0.771 0.804 0.712 0.829 5,545,226 0.7595 0.00%
2017-04-28 7 17 0.950 0.940 0.950 17,660,040 0.796 0.788 0.796 0.754 1.005 20,185,290 0.8749 1.06%
2017-03-31 12 23 - - - 30,455,160 0.788 - - 0.662 1.064 36,004,581 0.8459 -24.19%
2017-02-28 0 20 1.240 1.240 1.260 31,186,179 1.039 1.039 1.056 1.005 1.441 25,980,504 1.2004 -24.39%
2017-01-27 0 19 1.640 1.590 1.720 42,337,700 1.374 1.332 1.441 1.131 1.651 30,392,516 1.3930 -5.75%
2016-12-30 0 20 1.740 1.730 1.750 58,381,744 1.458 1.449 1.466 1.374 1.651 38,573,598 1.5135 -10.31%
2016-11-30 0 22 1.940 1.890 1.940 88,344,180 1.625 1.584 1.625 1.441 1.810 54,675,258 1.6158 7.78%
2016-10-31 0 19 1.800 1.760 1.800 86,957,880 1.508 1.475 1.508 1.349 1.726 57,920,516 1.5013 0.56%
2016-09-30 0 21 1.790 1.770 1.780 79,095,240 1.500 1.483 1.491 1.215 1.508 56,285,355 1.4053 5.29%
2016-08-31 0 22 1.700 1.700 1.710 105,623,680 1.424 1.424 1.433 1.106 1.508 82,142,387 1.2859 14.09%
2016-07-29 0 20 1.490 1.470 1.490 56,711,360 1.248 1.232 1.248 0.779 1.424 46,994,774 1.2068 65.56%
2016-06-30 0 21 0.900 0.890 0.900 1,196,520 0.754 0.746 0.754 0.687 0.813 1,620,839 0.7382 -2.17%
2016-05-31 0 21 0.920 0.870 0.930 1,696,920 0.771 0.729 0.779 0.712 0.796 2,210,452 0.7677 -1.08%
2016-04-29 0 20 0.930 0.910 0.930 6,121,460 0.779 0.762 0.779 0.754 0.855 7,495,484 0.8167 -5.10%
2016-03-31 0 21 0.980 0.980 1.010 15,367,220 0.821 0.821 0.846 0.654 0.905 18,896,258 0.8132 27.27%
2016-02-29 0 18 0.770 0.760 0.790 1,696,200 0.645 0.637 0.662 0.603 0.670 2,716,516 0.6244 0.00%
2016-01-29 0 20 0.770 0.750 0.790 2,950,300 0.645 0.628 0.662 0.561 0.721 4,836,258 0.6100 -10.47%
2015-12-31 0 22 0.860 0.840 0.870 2,191,000 0.721 0.704 0.729 0.679 0.829 2,912,258 0.7523 -12.24%
2015-11-30 0 21 0.980 0.940 0.980 3,269,320 0.821 0.788 0.821 0.779 0.846 4,053,290 0.8066 -3.92%
2015-10-30 0 20 1.020 1.000 1.020 7,129,860 0.855 0.838 0.855 0.813 0.938 8,166,258 0.8731 -8.11%
2015-09-30 0 20 1.110 1.050 1.110 1,445,440 0.930 0.880 0.930 0.846 1.022 1,565,935 0.9231 -6.72%
2015-08-31 0 21 1.190 1.170 1.200 6,330,860 0.997 0.980 1.005 0.838 1.047 6,492,903 0.9750 -3.25%
2015-07-31 0 22 1.230 1.230 1.250 38,088,940 1.031 1.031 1.047 0.972 1.307 33,297,613 1.1439 -21.66%
2015-06-30 0 22 1.570 1.530 1.570 139,919,900 1.315 1.282 1.315 1.248 1.814 89,090,215 1.5705 -4.88%
2015-05-29 0 19 1.670 1.660 1.670 49,774,540 1.383 1.375 1.383 1.250 1.424 37,017,468 1.3446 4.37%
2015-04-30 0 19 1.600 1.590 1.600 80,160,200 1.325 1.317 1.325 1.300 1.449 58,976,287 1.3592 0.63%
2015-03-31 0 22 1.590 1.590 1.600 29,665,280 1.317 1.317 1.325 1.308 1.482 21,724,546 1.3655 -0.62%
2015-02-27 0 18 1.600 1.570 1.600 9,790,820 1.325 1.300 1.325 1.284 1.408 7,361,469 1.3300 -1.84%
2015-01-30 0 21 1.630 1.620 1.630 79,196,797 1.350 1.342 1.350 1.342 1.491 54,654,418 1.4490 -8.43%
2014-12-31 0 21 1.780 1.770 1.780 109,721,660 1.474 1.466 1.474 1.300 1.681 75,727,977 1.4489 -8.72%
2014-11-28 0 20 1.950 1.930 1.960 88,594,760 1.615 1.598 1.623 1.399 1.714 54,939,313 1.6126 17.47%
2014-10-31 0 21 1.660 1.660 1.690 18,100,340 1.375 1.375 1.399 1.292 1.482 13,087,862 1.3830 0.61%
2014-09-30 1 21 1.650 1.610 1.650 70,964,990 1.366 1.333 1.366 1.267 1.656 49,900,039 1.4221 -2.37%
2014-08-29 0 21 1.690 1.680 1.690 576,394,586 1.399 1.391 1.399 1.201 1.880 375,880,543 1.5335 8.33%
2014-07-31 0 22 1.560 1.550 1.560 161,281,320 1.292 1.284 1.292 1.226 1.573 117,979,141 1.3670 -13.33%
2014-06-30 0 20 1.800 1.790 1.800 80,478,280 1.491 1.482 1.491 1.342 1.656 55,080,601 1.4611 5.88%
2014-05-30 0 20 1.700 1.680 1.700 13,529,440 1.408 1.391 1.408 1.201 1.540 9,448,185 1.4320 18.88%
2014-04-30 0 20 1.430 1.430 1.460 14,015,400 1.184 1.184 1.209 1.118 1.507 10,416,672 1.3455 4.38%
2014-03-31 0 21 1.370 1.350 1.400 22,174,120 1.134 1.118 1.159 1.077 1.681 16,046,458 1.3819 -31.50%
2014-02-28 0 19 2.000 1.960 2.000 23,977,820 1.656 1.623 1.656 1.573 1.822 14,372,738 1.6683 1.52%
2014-01-30 0 21 1.970 1.920 1.970 121,892,387 1.631 1.590 1.631 1.399 2.310 64,173,393 1.8994 15.20%
2013-12-31 0 20 1.710 1.710 1.740 25,352,820 1.416 1.416 1.441 1.242 1.557 17,725,008 1.4303 3.64%
2013-11-29 0 21 1.650 1.640 1.650 33,933,620 1.366 1.358 1.366 1.143 1.457 25,670,951 1.3219 14.58%
2013-10-31 0 21 1.440 1.410 1.440 31,287,240 1.192 1.168 1.192 0.870 1.284 29,554,561 1.0586 4.35%
2013-09-30 0 20 1.380 1.380 1.390 54,281,260 1.143 1.143 1.151 0.754 1.391 48,289,114 1.1241 51.65%
2013-08-30 0 21 0.910 0.910 0.940 12,611,820 0.754 0.754 0.778 0.671 0.870 16,585,043 0.7604 8.33%
2013-07-31 0 22 0.840 0.810 0.840 10,230,720 0.696 0.671 0.696 0.472 0.778 16,981,132 0.6025 37.70%
2013-06-28 0 19 0.610 0.600 0.610 3,477,620 0.505 0.497 0.505 0.447 0.538 7,028,175 0.4948 8.93%
2013-05-31 0 21 0.560 0.550 0.560 2,426,140 0.464 0.455 0.464 0.406 0.505 5,381,022 0.4509 -3.45%
2013-04-30 0 20 0.580 0.520 0.580 2,033,690 0.480 0.431 0.480 0.402 0.505 4,574,351 0.4446 3.57%
2013-03-28 0 20 0.560 0.550 0.570 8,639,560 0.464 0.455 0.472 0.439 0.629 15,821,846 0.5461 -6.67%
2013-02-28 0 17 0.600 0.590 0.610 13,720,160 0.497 0.489 0.505 0.406 0.563 27,576,528 0.4975 5.26%
2013-01-31 0 22 0.570 0.520 0.570 9,590,600 0.472 0.431 0.472 0.410 0.547 20,492,805 0.4680 17.53%
2012-12-31 0 19 0.485 0.465 0.495 3,457,340 0.402 0.385 0.410 0.373 0.431 8,651,176 0.3996 -6.73%
2012-11-30 0 22 0.520 0.510 0.530 4,083,570 0.431 0.422 0.439 0.414 0.547 8,826,276 0.4627 -11.86%
2012-10-31 0 20 0.590 0.530 0.600 5,962,320 0.489 0.439 0.497 0.389 0.621 11,993,785 0.4971 20.41%
2012-09-28 0 20 0.490 0.475 0.490 2,794,120 0.406 0.393 0.406 0.364 0.472 6,745,598 0.4142 -7.55%
2012-08-31 0 23 0.530 0.500 0.530 3,441,620 0.439 0.414 0.439 0.414 0.522 7,516,041 0.4579 -19.70%
2012-07-31 0 21 0.660 0.610 0.670 239,120 0.547 0.505 0.555 0.505 0.662 403,335 0.5929 -15.38%
2012-06-29 0 21 0.780 0.740 0.780 8,163,940 0.646 0.613 0.646 0.555 0.687 12,708,679 0.6424 13.04%
2012-05-31 0 22 0.690 0.640 0.690 8,168,795 0.571 0.530 0.571 0.422 0.588 17,018,664 0.4800 13.11%
2012-04-30 0 18 0.610 0.610 0.630 3,498,500 0.505 0.505 0.522 0.489 0.596 6,588,612 0.5310 -12.86%
2012-03-30 0 22 0.700 0.690 0.730 10,120,875 0.580 0.571 0.605 0.547 0.696 16,805,586 0.6022 -12.50%
2012-02-29 0 21 0.800 0.800 0.810 53,950,800 0.662 0.662 0.671 0.472 0.886 76,070,933 0.7092 35.59%
2012-01-31 0 18 0.590 0.580 0.600 1,483,240 0.489 0.480 0.497 0.464 0.538 2,951,350 0.5026 -9.23%
2011-12-30 0 20 0.650 0.620 0.660 3,509,940 0.538 0.513 0.547 0.489 0.638 6,436,455 0.5453 -15.58%
2011-11-30 0 22 0.770 0.710 0.770 4,796,313 0.638 0.588 0.638 0.563 0.662 7,654,817 0.6266 0.00%
2011-10-31 0 20 0.770 0.720 0.830 3,252,200 0.638 0.596 0.687 0.497 0.687 4,984,932 0.6524 10.00%
2011-09-30 0 20 0.700 0.660 0.720 2,170,540 0.580 0.547 0.596 0.497 0.729 3,103,507 0.6994 -20.45%
2011-08-31 0 23 0.880 0.830 0.880 4,760,540 0.729 0.687 0.729 0.638 0.812 6,885,679 0.6914 -8.33%
2011-07-29 0 20 0.960 0.940 0.960 2,092,950 0.795 0.778 0.795 0.770 0.878 2,566,129 0.8156 -4.00%
2011-06-30 0 21 1.000 0.960 1.020 10,314,880 0.828 0.795 0.845 0.754 1.027 11,467,276 0.8995 -15.25%
2011-05-31 0 20 1.180 1.170 1.200 6,417,180 0.977 0.969 0.994 0.952 1.176 6,110,406 1.0502 -16.31%
2011-04-29 0 18 1.410 1.410 1.440 6,924,720 1.168 1.168 1.192 1.168 1.317 5,678,089 1.2196 -9.03%
2011-03-31 0 23 1.550 1.530 1.550 12,836,786 1.284 1.267 1.284 1.201 1.350 10,058,984 1.2762 3.33%
2011-02-28 0 18 1.500 1.500 1.520 12,670,720 1.242 1.242 1.259 1.143 1.308 10,429,956 1.2148 -1.32%
2011-01-31 0 21 1.520 1.500 1.530 8,943,540 1.259 1.242 1.267 1.168 1.408 6,938,813 1.2889 -6.17%
2010-12-31 0 22 1.620 1.580 1.620 11,311,620 1.342 1.308 1.342 1.209 1.449 8,503,850 1.3302 -6.36%
2010-11-30 0 22 1.730 1.690 1.730 18,384,060 1.433 1.399 1.433 1.325 1.557 12,691,772 1.4485 2.98%
2010-10-29 0 20 1.680 1.680 1.730 41,571,510 1.391 1.391 1.433 1.134 1.515 30,258,586 1.3739 15.07%
2010-09-30 0 21 1.460 1.420 1.470 13,255,580 1.209 1.176 1.217 1.077 1.209 11,629,093 1.1399 1.39%
2010-08-31 0 22 1.440 1.440 1.450 6,134,560 1.192 1.192 1.201 1.159 1.342 5,034,443 1.2185 -5.26%
2010-07-30 0 21 1.520 1.510 1.560 10,515,020 1.259 1.250 1.292 1.077 1.342 8,904,770 1.1808 6.29%
2010-06-30 0 21 1.430 1.360 1.430 8,202,060 1.184 1.126 1.184 1.168 1.292 6,680,389 1.2278 -4.67%
2010-05-31 0 20 1.500 1.420 1.500 49,723,060 1.242 1.176 1.242 1.023 1.482 41,224,066 1.2062 -18.83%
2010-04-30 0 19 1.900 1.870 1.900 92,639,330 1.530 1.506 1.530 1.248 1.675 60,535,779 1.5303 20.25%
2010-03-31 0 23 1.580 1.580 1.600 53,976,306 1.273 1.273 1.289 1.208 1.393 41,174,163 1.3109 4.64%
2010-02-26 0 18 1.510 1.500 1.510 17,618,420 1.216 1.208 1.216 1.128 1.289 14,587,638 1.2078 0.67%
2010-01-29 0 20 1.500 1.450 1.500 99,609,560 1.208 1.168 1.208 0.983 1.506 79,036,961 1.2603 25.00%
2009-12-31 0 22 1.200 1.160 1.320 55,967,180 0.966 0.934 1.063 0.942 1.168 53,068,756 1.0546 -1.64%
2009-11-30 0 21 1.220 1.160 1.220 9,536,680 0.983 0.934 0.983 0.854 1.015 10,050,807 0.9488 8.93%
2009-10-30 0 20 1.120 1.120 1.140 9,151,990 0.902 0.902 0.918 0.846 1.055 9,554,164 0.9579 -5.88%
2009-09-30 0 22 1.190 1.190 1.220 15,682,030 0.958 0.958 0.983 0.918 1.232 14,803,677 1.0593 -1.65%
2009-08-31 0 21 1.210 1.190 1.200 13,433,480 0.975 0.958 0.966 0.894 1.136 13,266,568 1.0126 -0.82%
2009-07-31 0 22 1.220 1.220 1.260 5,626,680 0.983 0.983 1.015 0.886 1.039 5,783,404 0.9729 0.83%
2009-06-30 0 22 1.210 1.190 1.240 13,643,375 0.975 0.958 0.999 0.918 1.168 13,044,743 1.0459 -3.20%
2009-05-29 0 19 1.250 1.250 1.300 10,995,640 1.007 1.007 1.047 0.773 1.095 11,343,319 0.9693 20.19%
2009-04-30 0 20 1.040 1.040 1.060 13,201,600 0.838 0.838 0.854 0.668 1.031 15,828,003 0.8341 20.93%
2009-03-31 0 22 0.860 0.830 0.900 1,629,540 0.693 0.668 0.725 0.548 0.781 2,473,281 0.6589 14.67%
2009-02-27 0 20 0.750 0.720 0.750 3,775,900 0.604 0.580 0.604 0.564 0.741 5,872,800 0.6429 0.00%
2009-01-30 0 18 0.750 0.750 0.780 4,363,540 0.604 0.604 0.628 0.532 0.878 6,235,349 0.6998 -25.00%
2008-12-31 0 21 1.000 0.990 1.020 6,122,100 0.805 0.797 0.822 0.644 0.926 7,760,042 0.7889 17.65%
2008-11-28 0 20 0.850 0.840 0.880 24,271,060 0.685 0.677 0.709 0.491 0.942 35,579,483 0.6822 41.67%
2008-10-31 0 21 0.600 0.570 0.610 7,644,862 0.483 0.459 0.491 0.399 0.983 14,005,746 0.5458 -47.83%
2008-09-30 0 21 1.150 1.150 1.250 2,657,220 0.926 0.926 1.007 0.805 1.611 2,130,597 1.2472 -43.07%
2008-08-29 0 19 2.020 1.780 2.050 5,257,120 1.627 1.434 1.651 1.289 1.707 3,491,398 1.5057 2.02%
2008-07-31 0 22 1.980 1.890 1.980 6,856,000 1.595 1.522 1.595 1.530 2.231 3,980,591 1.7224 -29.03%
2008-06-30 0 20 2.790 2.550 2.790 15,931,460 2.247 2.054 2.247 1.820 2.601 6,761,790 2.3561 -4.78%
2008-05-30 0 20 2.930 2.890 2.980 26,542,434 2.360 2.328 2.400 2.020 2.456 11,651,869 2.2780 14.60%
2008-04-30 0 21 2.600 2.560 2.650 15,744,000 2.059 2.027 2.099 1.647 2.376 7,992,580 1.9698 23.81%
2008-03-31 0 19 2.100 2.040 2.100 27,768,920 1.663 1.616 1.663 1.544 1.814 16,735,176 1.6593 5.00%
2008-02-29 0 19 2.000 1.900 2.100 8,576,600 1.584 1.505 1.663 1.410 1.980 5,290,507 1.6211 -13.42%
2008-01-31 0 22 2.310 2.170 2.310 32,916,980 1.829 1.719 1.829 1.663 2.614 15,005,344 2.1937 -23.26%
2007-12-31 0 5 3.010 3.000 3.010 182,076,040 2.384 2.376 2.384 1.980 2.534 78,999,019 2.3048

Webb-site Database - Powered By Linux Group

Back to top