Pou Sheng International (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03813  2008-06-06    
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
2026-06-02 0 2 0.400 0.390 0.400 406,565 0.400 0.390 0.400 0.385 0.400 1,048,000 0.3879 2.56%
2026-05-29 0 19 0.390 0.385 0.390 7,668,372 0.390 0.385 0.390 0.371 0.416 19,448,093 0.3943 1.02%
2026-04-30 0 19 0.390 0.390 0.395 5,945,750 0.386 0.386 0.391 0.376 0.416 15,030,205 0.3956 -1.27%
2026-03-31 0 22 0.395 0.395 0.405 68,463,699 0.391 0.391 0.401 0.391 0.445 158,022,439 0.4333 -13.19%
2026-02-27 0 17 0.455 0.450 0.455 9,953,588 0.450 0.445 0.450 0.445 0.470 21,846,567 0.4556 -2.15%
2026-01-30 0 21 0.465 0.465 0.475 17,093,320 0.460 0.460 0.470 0.460 0.495 35,806,902 0.4774 -1.06%
2025-12-31 0 21 0.470 0.460 0.470 11,037,281 0.465 0.455 0.465 0.440 0.475 24,271,253 0.4547 3.30%
2025-11-28 0 20 0.455 0.450 0.460 10,922,810 0.450 0.445 0.455 0.445 0.480 23,410,844 0.4666 -4.21%
2025-10-31 0 20 0.475 0.475 0.480 11,954,837 0.470 0.470 0.475 0.465 0.495 24,992,635 0.4783 -4.04%
2025-09-30 0 22 0.495 0.490 0.495 11,549,603 0.490 0.485 0.490 0.473 0.495 23,677,038 0.4878 -0.31%
2025-08-29 0 21 0.520 0.510 0.520 22,947,589 0.492 0.482 0.492 0.468 0.501 47,271,904 0.4854 4.00%
2025-07-31 0 22 0.500 0.500 0.510 50,930,309 0.473 0.473 0.482 0.463 0.529 103,428,685 0.4924 -7.41%
2025-06-30 0 21 0.540 0.530 0.540 32,530,521 0.510 0.501 0.510 0.440 0.529 67,243,743 0.4838 13.68%
2025-05-30 0 20 0.475 0.475 0.480 23,677,494 0.449 0.449 0.454 0.417 0.472 54,243,217 0.4365 4.17%
2025-04-30 0 19 0.475 0.475 0.480 21,454,405 0.431 0.431 0.436 0.417 0.535 48,315,957 0.4440 -13.64%
2025-03-31 0 21 0.550 0.550 0.570 29,464,449 0.499 0.499 0.517 0.499 0.617 54,193,944 0.5437 -1.79%
2025-02-28 0 20 0.560 0.560 0.570 15,305,906 0.508 0.508 0.517 0.449 0.554 30,868,733 0.4958 12.00%
2025-01-28 0 19 0.500 0.500 0.510 5,171,982 0.454 0.454 0.463 0.436 0.472 11,586,188 0.4464 0.00%
2024-12-31 0 20 0.500 0.495 0.500 11,334,257 0.454 0.449 0.454 0.440 0.499 24,462,687 0.4633 -7.41%
2024-11-29 0 21 0.540 0.540 0.560 11,244,676 0.490 0.490 0.508 0.463 0.544 22,337,307 0.5034 -6.90%
2024-10-31 0 21 0.580 0.580 0.590 24,652,340 0.526 0.526 0.535 0.499 0.581 45,430,670 0.5426 1.75%
2024-09-30 0 19 0.570 0.560 0.570 30,408,271 0.517 0.508 0.517 0.445 0.563 62,600,508 0.4858 3.90%
2024-08-30 0 22 0.590 0.590 0.600 4,821,672 0.498 0.498 0.506 0.481 0.574 9,369,078 0.5146 0.00%
2024-07-31 0 22 0.590 0.590 0.600 36,386,097 0.498 0.498 0.506 0.489 0.532 70,237,063 0.5180 -3.28%
2024-06-28 0 19 0.610 0.610 0.620 8,153,305 0.515 0.515 0.523 0.506 0.557 15,430,036 0.5284 -6.15%
2024-05-31 0 21 0.650 0.650 0.660 19,477,085 0.548 0.548 0.557 0.522 0.572 35,526,802 0.5482 0.28%
2024-04-30 0 20 0.660 0.660 0.670 10,821,485 0.547 0.547 0.555 0.497 0.563 20,503,095 0.5278 -1.49%
2024-03-28 0 20 0.670 0.660 0.670 19,991,881 0.555 0.547 0.555 0.481 0.597 36,325,073 0.5504 19.64%
2024-02-29 0 19 0.560 0.560 0.590 2,726,195 0.464 0.464 0.489 0.464 0.530 5,642,822 0.4831 -5.08%
2024-01-31 0 22 0.590 0.600 0.610 5,674,896 0.489 0.497 0.505 0.481 0.588 10,413,898 0.5449 -13.24%
2023-12-29 0 19 0.680 0.680 0.690 17,896,900 0.563 0.563 0.572 0.530 0.572 32,017,056 0.5590 -1.45%
2023-11-30 0 22 0.690 0.670 0.690 29,048,035 0.572 0.555 0.572 0.539 0.580 52,036,909 0.5582 2.99%
2023-10-31 0 20 0.670 0.670 0.680 10,932,033 0.555 0.555 0.563 0.522 0.572 19,964,322 0.5476 -1.47%
2023-09-29 0 19 0.680 0.670 0.680 31,799,666 0.563 0.555 0.563 0.505 0.572 59,137,259 0.5377 6.05%
2023-08-31 0 23 0.660 0.650 0.660 112,687,504 0.531 0.523 0.531 0.507 0.588 204,791,322 0.5503 -8.33%
2023-07-31 0 20 0.720 0.720 0.730 60,344,033 0.580 0.580 0.588 0.443 0.596 123,446,179 0.4888 22.03%
2023-06-30 0 21 0.590 0.580 0.590 83,002,454 0.475 0.467 0.475 0.443 0.580 157,555,468 0.5268 -14.49%
2023-05-31 0 21 0.690 0.680 0.690 89,665,791 0.555 0.547 0.555 0.515 0.725 152,482,673 0.5880 6.15%
2023-04-28 0 17 0.650 0.650 0.670 17,649,768 0.523 0.523 0.539 0.499 0.604 32,303,389 0.5464 -1.52%
2023-03-31 0 23 0.660 0.660 0.680 25,012,957 0.531 0.531 0.547 0.523 0.684 42,570,388 0.5876 -21.43%
2023-02-28 0 20 0.840 0.810 0.840 17,821,165 0.676 0.652 0.676 0.652 0.781 24,899,502 0.7157 -10.64%
2023-01-31 0 18 0.940 0.940 0.970 29,947,184 0.757 0.757 0.781 0.580 0.861 41,222,205 0.7265 25.33%
2022-12-30 0 20 0.750 0.740 0.750 39,741,097 0.604 0.596 0.604 0.443 1.208 58,548,724 0.6788 38.89%
2022-11-30 0 22 0.540 0.540 0.560 17,170,559 0.435 0.435 0.451 0.318 0.467 46,027,923 0.3730 36.71%
2022-10-31 0 20 0.395 0.395 0.400 9,162,103 0.318 0.318 0.322 0.306 0.427 25,314,278 0.3619 -21.00%
2022-09-30 0 21 0.500 0.500 0.510 28,178,289 0.403 0.403 0.411 0.398 0.644 57,574,809 0.4894 -36.71%
2022-08-31 0 23 0.790 0.790 0.810 8,766,767 0.636 0.636 0.652 0.612 0.692 13,536,955 0.6476 -8.14%
2022-07-29 0 20 0.860 0.860 0.870 11,030,527 0.692 0.692 0.700 0.660 0.733 15,911,698 0.6932 -3.37%
2022-06-30 0 21 0.890 0.880 0.890 16,045,129 0.716 0.708 0.716 0.644 0.757 23,439,616 0.6845 9.29%
2022-05-31 0 20 0.830 0.830 0.840 24,589,632 0.656 0.656 0.664 0.640 0.735 35,964,415 0.6837 -9.78%
2022-04-29 0 18 0.920 0.910 0.920 39,084,857 0.727 0.719 0.727 0.679 0.782 53,957,635 0.7244 2.22%
2022-03-31 0 23 0.900 0.890 0.900 76,993,101 0.711 0.703 0.711 0.553 0.940 107,112,100 0.7188 -21.74%
2022-02-28 0 17 1.150 1.130 1.150 55,685,169 0.908 0.893 0.908 0.885 1.066 56,454,332 0.9864 -8.00%
2022-01-31 0 21 1.250 1.250 1.260 56,715,186 0.987 0.987 0.995 0.845 1.027 61,213,443 0.9265 9.65%
2021-12-31 0 22 1.140 1.140 1.150 116,647,791 0.900 0.900 0.908 0.837 1.011 126,532,866 0.9219 3.64%
2021-11-30 0 22 1.100 1.100 1.110 91,200,248 0.869 0.869 0.877 0.869 1.122 95,143,060 0.9586 -16.03%
2021-10-29 0 18 1.310 1.290 1.310 50,357,822 1.035 1.019 1.035 1.003 1.145 47,857,379 1.0522 -0.76%
2021-09-30 0 21 1.320 1.310 1.320 69,390,036 1.043 1.035 1.043 1.011 1.240 61,621,102 1.1261 -15.92%
2021-08-31 0 22 1.570 1.550 1.570 88,246,333 1.240 1.224 1.240 1.193 1.422 69,452,791 1.2706 1.29%
2021-07-30 0 21 1.550 1.550 1.560 94,057,946 1.224 1.224 1.232 1.161 1.485 69,892,277 1.3458 -15.30%
2021-06-30 0 21 1.830 1.830 1.840 180,426,615 1.446 1.446 1.453 1.343 1.564 124,432,705 1.4500 -4.69%
2021-05-31 0 20 1.920 1.910 1.920 200,511,100 1.517 1.509 1.517 1.430 1.580 131,986,922 1.5192 1.59%
2021-04-30 0 19 1.890 1.890 1.900 165,822,050 1.493 1.493 1.501 1.351 1.588 113,267,826 1.4640 8.62%
2021-03-31 0 23 1.740 1.740 1.750 239,542,650 1.374 1.374 1.382 1.209 1.596 169,294,726 1.4149 3.57%
2021-02-26 0 18 1.680 1.650 1.680 77,143,239 1.327 1.303 1.327 1.288 1.414 57,747,111 1.3359 1.82%
2021-01-29 0 20 1.650 1.650 1.670 81,243,228 1.303 1.303 1.319 1.280 1.524 58,740,486 1.3831 -10.33%
2020-12-31 0 22 1.840 1.800 1.840 112,890,095 1.453 1.422 1.453 1.311 1.572 77,655,746 1.4537 -7.07%
2020-11-30 0 21 1.980 1.970 1.980 199,473,320 1.564 1.556 1.564 1.319 1.667 127,899,446 1.5596 11.86%
2020-10-30 0 18 1.770 1.770 1.780 95,945,256 1.398 1.398 1.406 1.382 1.596 64,131,004 1.4961 -9.69%
2020-09-30 0 22 1.960 1.950 1.960 384,192,630 1.548 1.540 1.548 1.382 1.848 250,023,174 1.5366 0.00%
2020-08-31 0 21 1.960 1.930 1.960 49,428,714 1.548 1.524 1.548 1.272 1.603 35,482,438 1.3930 15.98%
2020-07-31 0 22 1.690 1.690 1.700 81,798,893 1.335 1.335 1.343 1.327 1.501 57,321,157 1.4270 -5.06%
2020-06-30 0 21 1.780 1.780 1.790 115,153,427 1.406 1.406 1.414 1.169 1.524 81,540,201 1.4122 18.67%
2020-05-29 0 20 1.500 1.500 1.510 65,429,320 1.185 1.185 1.193 1.106 1.288 54,798,480 1.1940 -6.25%
2020-04-29 0 19 1.600 1.590 1.600 100,024,949 1.264 1.256 1.264 1.130 1.367 80,101,488 1.2487 1.27%
2020-03-31 0 22 1.580 1.570 1.580 104,297,763 1.248 1.240 1.248 0.924 1.619 78,637,103 1.3263 -20.60%
2020-02-28 0 20 1.990 1.980 1.990 125,998,157 1.572 1.564 1.572 1.540 1.825 74,203,138 1.6980 -14.22%
2020-01-31 0 20 2.320 2.310 2.320 183,505,226 1.833 1.825 1.833 1.809 2.220 89,645,128 2.0470 -5.69%
2019-12-31 0 20 2.460 2.460 2.470 110,257,885 1.943 1.943 1.951 1.864 2.093 54,834,195 2.0108 -6.11%
2019-11-29 0 21 2.620 2.610 2.620 175,217,236 2.070 2.062 2.070 2.054 2.346 78,231,007 2.2397 -11.49%
2019-10-31 0 21 2.960 2.940 2.960 284,373,241 2.338 2.322 2.338 1.817 2.338 134,726,774 2.1107 27.04%
2019-09-30 0 21 2.330 2.320 2.340 162,000,112 1.840 1.833 1.848 1.769 2.054 84,122,329 1.9258 -2.51%
2019-08-30 0 22 2.390 2.380 2.390 323,109,577 1.888 1.880 1.888 1.596 2.014 178,117,647 1.8140 9.63%
2019-07-31 0 22 2.180 2.170 2.190 132,827,383 1.722 1.714 1.730 1.406 2.117 78,207,188 1.6984 20.44%
2019-06-28 0 19 1.810 1.790 1.810 18,157,649 1.430 1.414 1.430 1.371 1.461 12,768,212 1.4221 1.42%
2019-05-31 0 21 1.810 1.790 1.810 39,104,394 1.410 1.394 1.410 1.285 1.449 28,569,354 1.3688 -1.63%
2019-04-30 0 19 1.840 1.830 1.840 78,640,413 1.433 1.425 1.433 1.301 1.526 54,333,644 1.4474 8.24%
2019-03-29 0 21 1.700 1.700 1.720 49,697,059 1.324 1.324 1.340 1.231 1.347 39,049,930 1.2727 6.25%
2019-02-28 0 17 1.600 1.590 1.600 36,006,270 1.246 1.238 1.246 1.153 1.262 29,434,594 1.2233 5.26%
2019-01-31 0 22 1.520 1.520 1.550 52,208,600 1.184 1.184 1.207 1.145 1.238 44,320,443 1.1780 0.66%
2018-12-31 0 19 1.510 1.500 1.510 41,352,489 1.176 1.168 1.176 1.145 1.176 35,596,300 1.1617 1.34%
2018-11-30 0 22 1.490 1.490 1.500 55,803,040 1.160 1.160 1.168 1.129 1.238 48,142,004 1.1591 0.00%
2018-10-31 0 21 1.490 1.490 1.510 59,069,493 1.160 1.160 1.176 1.145 1.223 50,389,048 1.1723 -4.49%
2018-09-28 0 19 1.560 1.550 1.560 45,381,500 1.215 1.207 1.215 1.153 1.246 38,213,230 1.1876 1.96%
2018-08-31 0 23 1.530 1.520 1.530 103,557,678 1.192 1.184 1.192 1.106 1.246 88,148,975 1.1748 -1.29%
2018-07-31 0 21 1.550 1.540 1.550 97,424,316 1.207 1.199 1.207 1.129 1.301 80,341,509 1.2126 3.33%
2018-06-29 0 20 1.500 1.500 1.510 172,364,322 1.168 1.168 1.176 1.067 1.199 152,445,530 1.1307 3.47%
2018-05-31 0 21 1.470 1.450 1.470 384,864,464 1.129 1.114 1.129 0.960 1.267 348,379,618 1.1047 12.21%
2018-04-30 1 19 1.310 1.300 1.310 1,261,168,039 1.006 0.998 1.006 0.876 1.559 1,180,169,138 1.0686 -34.17%
2018-03-29 0 21 1.990 1.990 2.000 190,081,090 1.528 1.528 1.536 1.513 1.544 124,199,690 1.5304 1.02%
2018-02-28 0 18 1.970 1.970 1.980 343,659,683 1.513 1.513 1.521 1.498 1.528 228,143,691 1.5063 0.51%
2018-01-31 0 22 1.960 1.960 1.970 1,328,048,760 1.505 1.505 1.513 0.853 1.551 939,521,524 1.4135 73.45%
2017-12-29 0 19 1.130 1.110 1.130 103,826,704 0.868 0.853 0.868 0.806 0.906 123,179,952 0.8429 -1.74%
2017-11-30 0 22 1.150 1.150 1.160 322,495,729 0.883 0.883 0.891 0.830 1.175 348,517,475 0.9253 -19.58%
2017-10-31 0 20 1.430 1.430 1.440 91,901,843 1.098 1.098 1.106 1.083 1.198 81,180,387 1.1321 0.00%
2017-09-29 0 21 1.430 1.420 1.430 125,155,675 1.098 1.091 1.098 1.052 1.144 115,357,817 1.0849 -1.38%
2017-08-31 0 22 1.450 1.440 1.450 186,673,714 1.114 1.106 1.114 1.045 1.229 164,201,343 1.1369 -6.45%
2017-07-31 0 21 1.550 1.540 1.550 217,257,115 1.190 1.183 1.190 1.091 1.298 182,723,306 1.1890 10.71%
2017-06-30 0 22 1.400 1.390 1.400 221,450,564 1.075 1.068 1.075 0.998 1.175 203,366,851 1.0889 -5.41%
2017-05-31 0 20 1.480 1.480 1.490 446,942,921 1.137 1.137 1.144 1.068 1.447 367,928,034 1.2148 -9.60%
2017-04-28 0 17 1.660 1.660 1.670 255,259,974 1.257 1.257 1.265 1.159 1.303 205,604,964 1.2415 1.84%
2017-03-31 0 23 1.630 1.630 1.640 569,594,866 1.235 1.235 1.242 1.182 1.515 419,622,414 1.3574 -13.76%
2017-02-28 0 20 1.890 1.880 1.890 435,724,433 1.432 1.424 1.432 1.280 1.568 301,204,152 1.4466 6.78%
2017-01-27 0 19 1.770 1.770 1.780 938,029,037 1.341 1.341 1.348 0.985 1.704 721,784,791 1.2996 -20.63%
2016-12-30 0 20 2.230 2.220 2.240 262,141,660 1.689 1.682 1.697 1.621 1.833 152,179,987 1.7226 -5.91%
2016-11-30 0 22 2.370 2.360 2.380 299,886,503 1.795 1.788 1.803 1.651 1.977 168,717,711 1.7774 -2.47%
2016-10-31 0 19 2.430 2.420 2.440 224,347,892 1.841 1.833 1.848 1.757 2.000 120,519,042 1.8615 -5.08%
2016-09-30 0 21 2.560 2.540 2.550 370,114,677 1.939 1.924 1.932 1.826 2.134 188,276,654 1.9658 -2.97%
2016-08-31 0 22 2.660 2.650 2.680 494,435,284 1.998 1.991 2.013 1.585 2.044 262,832,084 1.8812 19.82%
2016-07-29 0 20 2.220 2.210 2.220 170,584,289 1.668 1.660 1.668 1.623 1.833 99,769,323 1.7098 -0.89%
2016-06-30 0 21 2.240 2.230 2.240 392,065,972 1.683 1.675 1.683 1.540 1.781 234,849,945 1.6694 2.75%
2016-05-31 0 21 2.180 2.170 2.180 230,935,715 1.638 1.630 1.638 1.458 1.675 147,088,960 1.5700 4.81%
2016-04-29 0 20 2.080 2.070 2.080 240,257,588 1.563 1.555 1.563 1.255 1.608 163,986,808 1.4651 23.81%
2016-03-31 0 21 1.680 1.670 1.680 219,521,327 1.262 1.255 1.262 1.165 1.345 173,017,482 1.2688 2.44%
2016-02-29 0 18 1.640 1.620 1.640 157,657,887 1.232 1.217 1.232 0.999 1.232 141,623,091 1.1132 20.59%
2016-01-29 0 20 1.360 1.360 1.380 523,952,976 1.022 1.022 1.037 0.834 1.412 491,323,702 1.0664 -26.88%
2015-12-31 0 22 1.860 1.850 1.860 289,020,965 1.397 1.390 1.397 1.112 1.412 232,671,919 1.2422 25.68%
2015-11-30 0 21 1.480 1.480 1.510 170,864,245 1.112 1.112 1.134 0.917 1.134 162,781,558 1.0497 19.35%
2015-10-30 0 20 1.240 1.240 1.250 104,026,626 0.932 0.932 0.939 0.902 1.082 104,097,408 0.9993 -5.34%
2015-09-30 0 20 1.310 1.300 1.310 171,706,778 0.984 0.977 0.984 0.811 0.999 186,736,453 0.9195 12.93%
2015-08-31 0 21 1.160 1.150 1.160 178,228,399 0.872 0.864 0.872 0.729 0.917 221,415,962 0.8049 16.00%
2015-07-31 0 22 1.000 0.990 1.000 66,607,085 0.751 0.744 0.751 0.496 0.789 99,052,859 0.6724 11.11%
2015-06-30 0 22 0.900 0.890 0.900 75,251,237 0.676 0.669 0.676 0.624 0.804 105,139,594 0.7157 -3.23%
2015-05-29 0 19 0.930 0.920 0.930 108,113,270 0.699 0.691 0.699 0.458 0.729 180,264,783 0.5997 47.62%
2015-04-30 0 19 0.630 0.630 0.640 65,721,048 0.473 0.473 0.481 0.353 0.563 141,704,815 0.4638 18.87%
2015-03-31 0 22 0.530 0.530 0.550 26,337,779 0.398 0.398 0.413 0.372 0.466 63,669,500 0.4137 -14.52%
2015-02-27 0 18 0.620 0.610 0.620 7,390,860 0.466 0.458 0.466 0.436 0.473 16,254,364 0.4547 3.33%
2015-01-30 0 21 0.600 0.600 0.610 9,502,350 0.451 0.451 0.458 0.451 0.548 19,062,807 0.4985 -18.92%
2014-12-31 0 21 0.740 0.730 0.740 16,222,322 0.556 0.548 0.556 0.466 0.556 31,661,157 0.5124 -1.33%
2014-11-28 0 20 0.750 0.750 0.760 24,507,940 0.563 0.563 0.571 0.511 0.601 44,093,223 0.5558 5.63%
2014-10-31 0 21 0.710 0.700 0.710 30,201,840 0.533 0.526 0.533 0.473 0.563 56,689,290 0.5328 7.58%
2014-09-30 0 21 0.660 0.650 0.670 31,500,265 0.496 0.488 0.503 0.481 0.646 56,336,891 0.5591 -12.00%
2014-08-29 0 21 0.750 0.740 0.750 73,941,845 0.563 0.556 0.563 0.481 0.646 132,929,538 0.5562 10.29%
2014-07-31 0 22 0.680 0.660 0.680 78,774,724 0.511 0.496 0.511 0.406 0.563 160,525,686 0.4907 28.30%
2014-06-30 0 20 0.530 0.520 0.530 55,945,790 0.398 0.391 0.398 0.301 0.428 151,285,842 0.3698 26.19%
2014-05-30 0 20 0.420 0.410 0.425 84,175,618 0.316 0.308 0.319 0.248 0.357 285,184,359 0.2952 27.27%
2014-04-30 0 20 0.330 0.330 0.335 25,802,480 0.248 0.248 0.252 0.244 0.278 99,971,925 0.2581 -7.04%
2014-03-31 0 21 0.355 0.345 0.355 69,754,373 0.267 0.259 0.267 0.248 0.304 259,314,283 0.2690 0.00%
2014-02-28 0 19 0.355 0.350 0.360 30,407,941 0.267 0.263 0.270 0.248 0.308 107,832,571 0.2820 0.00%
2014-01-30 0 21 0.355 0.350 0.355 14,849,946 0.267 0.263 0.267 0.259 0.316 50,576,168 0.2936 -11.25%
2013-12-31 0 20 0.400 0.395 0.405 11,018,328 0.301 0.297 0.304 0.285 0.312 37,132,305 0.2967 -3.61%
2013-11-29 0 21 0.415 0.400 0.415 14,404,610 0.312 0.301 0.312 0.301 0.327 46,200,654 0.3118 1.22%
2013-10-31 0 21 0.410 0.405 0.410 11,037,902 0.308 0.304 0.308 0.301 0.361 33,720,285 0.3273 -13.68%
2013-09-30 0 20 0.475 0.465 0.475 17,300,190 0.357 0.349 0.357 0.259 0.357 59,547,314 0.2905 26.67%
2013-08-30 0 21 0.375 0.370 0.375 41,291,572 0.282 0.278 0.282 0.207 0.312 158,305,353 0.2608 29.31%
2013-07-31 0 22 0.290 0.285 0.290 10,326,975 0.218 0.214 0.218 0.203 0.285 46,277,089 0.2232 -10.77%
2013-06-28 0 19 0.325 0.325 0.330 7,575,482 0.244 0.244 0.248 0.222 0.293 28,278,427 0.2679 -15.58%
2013-05-31 0 21 0.385 0.380 0.390 20,598,285 0.289 0.285 0.293 0.278 0.346 63,830,239 0.3227 -14.44%
2013-04-30 0 20 0.450 0.450 0.455 9,342,537 0.338 0.338 0.342 0.338 0.372 26,396,229 0.3539 -5.26%
2013-03-28 0 20 0.475 0.475 0.510 8,913,028 0.357 0.357 0.383 0.353 0.391 23,790,822 0.3746 -5.00%
2013-02-28 0 17 0.500 0.490 0.500 13,533,290 0.376 0.368 0.376 0.361 0.436 33,526,955 0.4037 -9.09%
2013-01-31 0 22 0.550 0.540 0.550 54,351,142 0.413 0.406 0.413 0.346 0.443 136,299,196 0.3988 20.88%
2012-12-31 0 19 0.455 0.455 0.460 35,053,847 0.342 0.342 0.346 0.334 0.383 99,309,649 0.3530 -2.15%
2012-11-30 0 22 0.465 0.465 0.470 14,992,322 0.349 0.349 0.353 0.346 0.391 40,804,117 0.3674 -6.06%
2012-10-31 0 20 0.495 0.495 0.500 41,979,824 0.372 0.372 0.376 0.357 0.436 110,979,110 0.3783 4.21%
2012-09-28 0 20 0.475 0.475 0.480 25,741,872 0.357 0.357 0.361 0.331 0.421 69,164,632 0.3722 -16.67%
2012-08-31 0 23 0.570 0.500 0.570 12,657,035 0.428 0.376 0.428 0.361 0.481 31,046,607 0.4077 -8.06%
2012-07-31 0 21 0.620 0.580 0.620 10,070,645 0.466 0.436 0.466 0.421 0.533 20,621,560 0.4884 -1.59%
2012-06-29 0 21 0.630 0.630 0.640 4,251,264 0.473 0.473 0.481 0.458 0.511 8,818,284 0.4821 0.00%
2012-05-31 0 22 0.630 0.620 0.630 13,996,618 0.473 0.466 0.473 0.451 0.548 28,743,284 0.4870 -12.50%
2012-04-30 0 18 0.720 0.710 0.720 57,263,566 0.541 0.533 0.541 0.458 0.744 101,174,631 0.5660 -26.53%
2012-03-30 0 22 0.980 0.980 0.990 60,752,810 0.736 0.736 0.744 0.721 0.834 80,250,931 0.7570 -11.71%
2012-02-29 0 21 1.110 1.080 1.110 49,337,000 0.834 0.811 0.834 0.721 0.864 60,284,063 0.8184 14.43%
2012-01-31 0 18 0.970 0.950 0.970 16,428,180 0.729 0.714 0.729 0.706 0.789 22,134,791 0.7422 -1.02%
2011-12-30 0 20 0.980 0.960 0.990 26,214,308 0.736 0.721 0.744 0.691 0.804 34,830,288 0.7526 -4.85%
2011-11-30 0 22 1.030 1.030 1.040 26,495,440 0.774 0.774 0.781 0.729 0.902 32,648,485 0.8115 -14.17%
2011-10-31 0 20 1.200 1.200 1.210 133,345,217 0.902 0.902 0.909 0.729 0.917 165,724,900 0.8046 15.38%
2011-09-30 0 20 1.040 1.020 1.040 57,567,410 0.781 0.766 0.781 0.714 1.014 68,217,219 0.8439 -14.75%
2011-08-31 0 23 1.220 1.210 1.220 71,385,746 0.917 0.909 0.917 0.789 0.954 82,338,695 0.8670 0.00%
2011-07-29 0 20 1.220 1.210 1.220 67,437,745 0.917 0.909 0.917 0.856 1.029 73,559,252 0.9168 -9.63%
2011-06-30 0 21 1.350 1.340 1.350 119,905,507 1.014 1.007 1.014 0.962 1.089 114,531,240 1.0469 -2.88%
2011-05-31 0 20 1.390 1.370 1.400 113,977,940 1.044 1.029 1.052 0.887 1.059 116,517,948 0.9782 15.83%
2011-04-29 0 18 1.200 1.180 1.200 36,644,065 0.902 0.887 0.902 0.864 0.932 40,615,523 0.9022 -1.64%
2011-03-31 0 23 1.220 1.200 1.230 74,125,854 0.917 0.902 0.924 0.887 1.007 79,111,298 0.9370 -0.81%
2011-02-28 0 18 1.230 1.200 1.240 30,468,153 0.924 0.902 0.932 0.849 0.984 32,498,160 0.9375 -1.60%
2011-01-31 0 21 1.250 1.230 1.250 92,417,812 0.939 0.924 0.939 0.887 1.059 99,064,705 0.9329 -7.41%
2010-12-31 0 22 1.350 1.310 1.340 136,191,848 1.014 0.984 1.007 0.872 1.172 133,111,767 1.0231 -10.00%
2010-11-30 0 22 1.500 1.490 1.500 292,409,090 1.127 1.119 1.127 0.924 1.165 285,468,265 1.0243 21.95%
2010-10-29 0 20 1.230 1.220 1.230 174,191,443 0.924 0.917 0.924 0.781 0.954 199,179,880 0.8745 11.82%
2010-09-30 0 21 1.100 1.090 1.100 117,726,115 0.826 0.819 0.826 0.781 0.924 139,943,228 0.8412 2.80%
2010-08-31 0 22 1.070 1.060 1.070 114,014,064 0.804 0.796 0.804 0.766 0.887 138,911,333 0.8208 0.00%
2010-07-30 0 21 1.070 1.060 1.070 100,284,464 0.804 0.796 0.804 0.661 0.811 139,038,416 0.7213 18.89%
2010-06-30 0 21 0.900 0.900 0.910 91,078,690 0.676 0.676 0.684 0.639 0.759 129,677,119 0.7023 0.00%
2010-05-31 0 20 0.900 0.890 0.900 182,388,879 0.676 0.669 0.676 0.586 0.947 246,259,231 0.7406 -28.00%
2010-04-30 0 19 1.250 1.240 1.260 186,711,291 0.939 0.932 0.947 0.924 1.074 188,493,421 0.9905 -11.97%
2010-03-31 0 23 1.420 1.410 1.420 153,191,520 1.067 1.059 1.067 1.014 1.195 139,829,004 1.0956 1.43%
2010-02-26 0 18 1.400 1.400 1.410 88,032,318 1.052 1.052 1.059 0.902 1.142 85,898,231 1.0248 -2.78%
2010-01-29 0 20 1.440 1.420 1.440 779,204,421 1.082 1.067 1.082 0.864 1.277 731,714,723 1.0649 24.14%
2009-12-31 0 22 1.160 1.150 1.160 71,924,236 0.872 0.864 0.872 0.834 0.932 80,665,573 0.8916 -2.52%
2009-11-30 0 21 1.190 1.170 1.200 67,422,342 0.894 0.879 0.902 0.864 0.977 73,705,328 0.9148 -3.25%
2009-10-30 0 20 1.230 1.210 1.240 72,475,772 0.924 0.909 0.932 0.856 1.014 76,289,828 0.9500 0.82%
2009-09-30 0 22 1.220 1.200 1.220 84,310,078 0.917 0.902 0.917 0.887 1.014 88,262,784 0.9552 -9.63%
2009-08-31 0 21 1.350 1.340 1.350 311,623,449 1.014 1.007 1.014 0.947 1.165 297,378,738 1.0479 3.85%
2009-07-31 0 22 1.300 1.290 1.300 250,452,501 0.977 0.969 0.977 0.796 0.999 277,335,140 0.9031 12.07%
2009-06-30 0 22 1.160 1.140 1.160 309,350,563 0.872 0.856 0.872 0.781 1.074 343,036,912 0.9018 6.42%
2009-05-29 0 19 1.090 1.090 1.100 417,251,070 0.819 0.819 0.826 0.579 0.962 557,295,712 0.7487 41.56%
2009-04-30 0 20 0.770 0.770 0.780 138,499,166 0.579 0.579 0.586 0.518 0.624 239,034,271 0.5794 -4.94%
2009-03-31 0 22 0.810 0.810 0.820 97,740,545 0.609 0.609 0.616 0.526 0.631 166,209,854 0.5881 3.85%
2009-02-27 0 20 0.780 0.760 0.780 89,702,440 0.586 0.571 0.586 0.518 0.706 147,888,073 0.6066 1.30%
2009-01-30 1 18 0.770 0.760 0.770 226,821,514 0.579 0.571 0.579 0.526 0.796 330,496,145 0.6863 -7.23%
2008-12-31 0 21 0.830 0.820 0.830 273,231,693 0.624 0.616 0.624 0.428 0.736 494,909,592 0.5521 13.70%
2008-11-28 0 20 0.730 0.690 0.730 39,672,288 0.548 0.518 0.548 0.398 0.661 75,921,336 0.5225 -3.95%
2008-10-31 0 21 0.760 0.760 0.790 118,420,274 0.571 0.571 0.594 0.541 0.714 200,876,493 0.5895 -15.56%
2008-09-30 0 21 0.900 0.830 0.900 105,624,169 0.676 0.624 0.676 0.563 1.337 135,098,268 0.7818 -50.00%
2008-08-29 0 19 1.800 1.800 1.820 137,120,397 1.352 1.352 1.367 0.999 1.367 116,360,117 1.1784 2.86%
2008-07-31 0 22 1.750 1.750 1.760 257,018,386 1.315 1.315 1.322 1.202 1.796 180,491,094 1.4240 -27.08%
2008-06-30 0 16 2.400 2.370 2.400 1,252,674,238 1.803 1.781 1.803 1.578 2.239 650,547,340 1.9256

Webb-site Database - Powered By Linux Group

Back to top