China Modern Dairy Holdings Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01117  2010-11-26    
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
2026-03-18 0 13 1.540 1.540 1.550 315,729,487 1.540 1.540 1.550 1.330 1.600 213,971,969 1.4756 8.45%
2026-02-27 0 17 1.420 1.420 1.430 352,876,416 1.420 1.420 1.430 1.390 1.690 230,782,638 1.5290 -8.39%
2026-01-30 0 21 1.550 1.550 1.560 847,236,152 1.550 1.550 1.560 1.480 1.680 535,848,171 1.5811 -4.32%
2025-12-31 0 21 1.620 1.610 1.620 931,169,219 1.620 1.610 1.620 1.300 1.660 647,118,377 1.4389 20.90%
2025-11-28 0 20 1.340 1.320 1.340 450,258,600 1.340 1.320 1.340 1.180 1.350 353,773,709 1.2727 10.74%
2025-10-31 0 20 1.210 1.210 1.220 267,075,657 1.210 1.210 1.220 1.160 1.310 221,678,299 1.2048 -8.33%
2025-09-30 0 22 1.320 1.310 1.320 567,787,212 1.320 1.310 1.320 1.210 1.350 448,947,720 1.2647 0.76%
2025-08-29 0 21 1.310 1.310 1.320 1,190,842,286 1.310 1.310 1.320 1.120 1.490 896,824,305 1.3278 10.08%
2025-07-31 0 22 1.190 1.180 1.190 839,658,722 1.190 1.180 1.190 1.000 1.320 708,661,079 1.1849 15.53%
2025-06-30 0 21 1.030 1.020 1.030 477,613,657 1.030 1.020 1.030 1.020 1.196 431,804,454 1.1061 -3.48%
2025-05-30 0 20 1.080 1.070 1.080 271,293,292 1.067 1.057 1.067 0.978 1.087 264,165,171 1.0270 5.88%
2025-04-30 0 19 1.020 1.020 1.030 392,633,999 1.008 1.008 1.018 0.958 1.146 372,883,900 1.0530 -6.42%
2025-03-31 0 21 1.090 1.080 1.090 678,797,654 1.077 1.067 1.077 1.038 1.235 602,847,869 1.1260 -0.91%
2025-02-28 0 20 1.100 1.100 1.110 416,031,801 1.087 1.087 1.097 0.860 1.146 398,476,397 1.0441 20.88%
2025-01-28 0 19 0.910 0.890 0.910 52,095,595 0.899 0.879 0.899 0.791 0.919 60,355,021 0.8632 -1.09%
2024-12-31 0 20 0.920 0.910 0.920 154,857,688 0.909 0.899 0.909 0.820 0.929 176,142,139 0.8792 12.20%
2024-11-29 0 21 0.820 0.810 0.820 80,128,589 0.810 0.800 0.810 0.771 0.919 95,135,737 0.8423 0.00%
2024-10-31 0 21 0.820 0.820 0.830 179,065,007 0.810 0.810 0.820 0.791 1.047 203,652,003 0.8793 -16.33%
2024-09-30 0 19 0.980 0.970 0.980 252,585,700 0.968 0.958 0.968 0.652 1.294 281,121,770 0.8985 48.48%
2024-08-30 0 22 0.660 0.660 0.670 47,313,288 0.652 0.652 0.662 0.603 0.692 74,452,879 0.6355 -1.49%
2024-07-31 0 22 0.670 0.660 0.670 35,167,784 0.662 0.652 0.662 0.623 0.711 52,923,275 0.6645 -4.29%
2024-06-28 0 19 0.700 0.700 0.710 70,129,415 0.692 0.692 0.702 0.662 0.785 99,087,845 0.7077 -7.24%
2024-05-31 0 21 0.760 0.760 0.780 120,236,431 0.746 0.746 0.765 0.628 0.834 166,938,991 0.7202 16.92%
2024-04-30 0 20 0.650 0.640 0.650 33,478,600 0.638 0.628 0.638 0.589 0.667 53,045,826 0.6311 0.00%
2024-03-28 0 20 0.650 0.650 0.660 47,257,502 0.638 0.638 0.648 0.628 0.716 70,564,524 0.6697 0.00%
2024-02-29 0 19 0.650 0.650 0.660 38,601,783 0.638 0.638 0.648 0.608 0.716 57,699,576 0.6690 1.56%
2024-01-31 0 22 0.640 0.630 0.640 35,278,083 0.628 0.618 0.628 0.599 0.736 53,548,908 0.6588 -13.51%
2023-12-29 0 19 0.740 0.730 0.740 43,087,128 0.726 0.716 0.726 0.706 0.765 58,722,870 0.7337 -2.63%
2023-11-30 0 22 0.760 0.760 0.770 67,069,715 0.746 0.746 0.755 0.726 0.824 86,244,516 0.7777 -5.00%
2023-10-31 0 20 0.800 0.800 0.810 68,272,020 0.785 0.785 0.795 0.716 0.834 88,216,709 0.7739 3.90%
2023-09-29 0 19 0.770 0.760 0.770 99,373,649 0.755 0.746 0.755 0.706 0.765 135,202,238 0.7350 4.05%
2023-08-31 0 23 0.740 0.740 0.750 83,760,807 0.726 0.726 0.736 0.687 0.834 111,786,853 0.7493 -11.90%
2023-07-31 0 20 0.840 0.830 0.840 84,870,536 0.824 0.814 0.824 0.755 0.834 106,985,703 0.7933 2.44%
2023-06-30 0 21 0.820 0.800 0.820 65,672,485 0.805 0.785 0.805 0.775 0.925 77,191,154 0.8508 -9.27%
2023-05-31 0 21 0.920 0.920 0.930 72,668,791 0.887 0.887 0.896 0.867 0.954 79,652,167 0.9123 -5.15%
2023-04-28 0 17 0.970 0.970 0.980 70,219,535 0.935 0.935 0.945 0.935 1.002 72,106,884 0.9738 -3.96%
2023-03-31 0 23 1.010 1.000 1.010 74,702,335 0.974 0.964 0.974 0.954 1.089 72,689,706 1.0277 -5.61%
2023-02-28 0 20 1.070 1.070 1.090 169,616,517 1.031 1.031 1.051 1.031 1.176 151,898,390 1.1166 -3.60%
2023-01-31 0 18 1.110 1.110 1.120 130,494,457 1.070 1.070 1.080 0.925 1.108 129,907,204 1.0045 12.12%
2022-12-30 0 20 0.990 0.980 0.990 128,546,329 0.954 0.945 0.954 0.896 1.012 134,871,285 0.9531 2.06%
2022-11-30 0 22 0.970 0.970 0.980 91,739,417 0.935 0.935 0.945 0.761 0.945 105,439,640 0.8701 21.25%
2022-10-31 0 20 0.800 0.780 0.800 101,739,463 0.771 0.752 0.771 0.742 0.896 125,053,427 0.8136 -11.11%
2022-09-30 0 21 0.900 0.890 0.900 91,421,419 0.867 0.858 0.867 0.800 1.022 98,350,390 0.9295 -13.46%
2022-08-31 0 23 1.040 1.040 1.050 145,638,965 1.002 1.002 1.012 0.954 1.051 144,936,027 1.0048 0.97%
2022-07-29 0 20 1.030 1.030 1.040 138,149,081 0.993 0.993 1.002 0.983 1.157 130,338,370 1.0599 -12.71%
2022-06-30 0 21 1.180 1.180 1.190 473,264,280 1.137 1.137 1.147 1.002 1.195 442,649,982 1.0692 7.23%
2022-05-31 0 20 1.130 1.120 1.130 406,130,893 1.061 1.051 1.061 0.976 1.211 381,057,265 1.0658 -1.74%
2022-04-29 0 18 1.150 1.150 1.160 509,808,839 1.079 1.079 1.089 1.061 1.277 438,928,699 1.1615 -9.45%
2022-03-31 0 23 1.270 1.270 1.280 1,208,632,163 1.192 1.192 1.201 1.033 1.483 934,003,425 1.2940 -11.81%
2022-02-28 0 17 1.440 1.440 1.460 305,602,324 1.352 1.352 1.370 1.230 1.427 227,073,101 1.3458 9.09%
2022-01-31 0 21 1.320 1.310 1.320 323,357,426 1.239 1.230 1.239 1.220 1.333 252,527,773 1.2805 0.76%
2021-12-31 0 22 1.310 1.310 1.320 340,237,492 1.230 1.230 1.239 1.183 1.286 276,786,783 1.2292 0.00%
2021-11-30 0 22 1.310 1.310 1.320 622,846,475 1.230 1.230 1.239 1.220 1.502 469,058,695 1.3279 -10.88%
2021-10-29 0 18 1.470 1.460 1.470 1,015,213,637 1.380 1.370 1.380 1.286 1.746 697,396,373 1.4557 -0.68%
2021-09-30 0 21 1.480 1.470 1.480 377,386,087 1.389 1.380 1.389 1.248 1.474 275,295,894 1.3708 -5.13%
2021-08-31 0 22 1.560 1.550 1.560 756,454,010 1.464 1.455 1.464 1.173 1.483 572,099,525 1.3222 11.43%
2021-07-30 0 21 1.400 1.390 1.400 1,260,991,595 1.314 1.305 1.314 1.230 1.755 835,174,650 1.5099 -18.60%
2021-06-30 0 21 1.720 1.710 1.720 869,628,385 1.615 1.605 1.615 1.483 1.844 535,032,526 1.6254 -10.20%
2021-05-31 0 20 1.940 1.930 1.940 1,057,025,272 1.798 1.789 1.798 1.603 2.011 581,664,493 1.8172 -1.02%
2021-04-30 0 19 1.960 1.960 1.970 1,025,798,506 1.817 1.817 1.826 1.687 1.993 549,786,918 1.8658 5.38%
2021-03-31 0 23 1.860 1.850 1.860 2,392,447,319 1.724 1.715 1.724 1.631 2.521 1,194,647,565 2.0026 -31.11%
2021-02-26 0 18 2.700 2.700 2.710 3,451,987,954 2.502 2.502 2.512 2.178 2.753 1,406,378,779 2.4545 8.00%
2021-01-29 0 20 2.500 2.490 2.500 6,137,929,962 2.317 2.308 2.317 1.724 2.873 2,582,970,636 2.3763 34.41%
2020-12-31 0 22 1.860 1.850 1.860 991,681,033 1.724 1.715 1.724 1.214 1.789 661,286,258 1.4996 40.91%
2020-11-30 0 21 1.320 1.320 1.330 476,457,011 1.223 1.223 1.233 0.945 1.298 416,850,044 1.1430 28.16%
2020-10-30 0 18 1.030 1.020 1.030 77,260,056 0.955 0.945 0.955 0.936 1.019 79,279,122 0.9745 0.00%
2020-09-30 0 22 1.030 1.030 1.040 203,071,124 0.955 0.955 0.964 0.936 1.094 199,693,438 1.0169 -11.97%
2020-08-31 0 21 1.170 1.170 1.180 550,429,756 1.084 1.084 1.094 0.992 1.131 518,365,887 1.0619 9.35%
2020-07-31 0 22 1.070 1.070 1.080 550,239,552 0.992 0.992 1.001 0.797 1.112 560,139,124 0.9823 22.99%
2020-06-30 0 21 0.870 0.860 0.870 174,306,590 0.806 0.797 0.806 0.769 0.955 199,248,631 0.8748 1.16%
2020-05-29 0 20 0.860 0.860 0.870 101,632,676 0.797 0.797 0.806 0.714 0.908 124,493,006 0.8164 4.88%
2020-04-29 0 19 0.820 0.810 0.820 52,159,404 0.760 0.751 0.760 0.649 0.788 71,303,960 0.7315 13.89%
2020-03-31 0 22 0.720 0.710 0.720 90,865,791 0.667 0.658 0.667 0.612 0.973 125,494,377 0.7241 -23.40%
2020-02-28 0 20 0.940 0.940 0.950 63,340,172 0.871 0.871 0.880 0.834 1.019 69,189,156 0.9155 -3.09%
2020-01-31 0 20 0.970 0.960 0.970 55,705,792 0.899 0.890 0.899 0.890 1.094 54,188,428 1.0280 -15.65%
2019-12-31 0 20 1.150 1.140 1.150 54,688,396 1.066 1.057 1.066 1.019 1.140 51,367,611 1.0646 0.00%
2019-11-29 0 21 1.150 1.150 1.160 98,452,126 1.066 1.066 1.075 1.010 1.177 89,018,741 1.1060 2.68%
2019-10-31 0 21 1.120 1.090 1.120 39,371,377 1.038 1.010 1.038 0.936 1.075 38,323,127 1.0274 -1.75%
2019-09-30 0 21 1.140 1.120 1.140 121,346,960 1.057 1.038 1.057 0.992 1.177 114,988,452 1.0553 -3.39%
2019-08-30 0 22 1.180 1.160 1.180 94,654,471 1.094 1.075 1.094 0.927 1.214 89,538,072 1.0571 -4.84%
2019-07-31 0 22 1.240 1.230 1.240 178,404,038 1.149 1.140 1.149 1.047 1.325 148,323,310 1.2028 6.90%
2019-06-28 0 19 1.160 1.150 1.160 48,369,563 1.075 1.066 1.075 0.927 1.094 47,335,694 1.0218 13.73%
2019-05-31 0 21 1.020 1.010 1.020 60,837,262 0.945 0.936 0.945 0.936 1.158 59,571,494 1.0212 -13.56%
2019-04-30 0 19 1.180 1.180 1.190 59,046,056 1.094 1.094 1.103 1.047 1.205 52,750,168 1.1194 -9.23%
2019-03-29 0 21 1.300 1.290 1.300 236,703,391 1.205 1.196 1.205 0.918 1.242 219,979,085 1.0760 15.04%
2019-02-28 0 17 1.130 1.120 1.130 153,917,495 1.047 1.038 1.047 0.816 1.131 152,505,754 1.0093 18.95%
2019-01-31 0 22 0.950 0.950 0.970 79,089,410 0.880 0.880 0.899 0.658 0.982 101,190,573 0.7816 21.79%
2018-12-31 0 19 0.780 0.760 0.780 21,918,429 0.723 0.704 0.723 0.695 0.834 27,723,183 0.7906 -8.24%
2018-11-30 0 22 0.850 0.850 0.870 39,851,119 0.788 0.788 0.806 0.779 0.982 46,273,486 0.8612 -13.27%
2018-10-31 0 21 0.980 0.980 0.990 55,772,420 0.908 0.908 0.918 0.806 1.029 60,412,428 0.9232 -10.09%
2018-09-28 0 19 1.090 1.090 1.100 33,709,218 1.010 1.010 1.019 0.982 1.131 31,572,789 1.0677 -9.17%
2018-08-31 0 23 1.200 1.180 1.200 28,910,780 1.112 1.094 1.112 1.047 1.223 25,394,378 1.1385 -8.40%
2018-07-31 0 21 1.310 1.300 1.310 22,202,281 1.214 1.205 1.214 1.177 1.372 18,036,151 1.2310 -11.49%
2018-06-29 0 20 1.480 1.390 1.480 72,144,546 1.372 1.288 1.372 1.223 1.483 52,659,463 1.3700 -1.33%
2018-05-31 0 21 1.500 1.490 1.500 98,533,357 1.390 1.381 1.390 1.251 1.446 72,218,008 1.3644 11.94%
2018-04-30 0 19 1.340 1.340 1.360 39,614,435 1.242 1.242 1.260 1.168 1.325 31,468,675 1.2589 0.00%
2018-03-29 0 21 1.340 1.340 1.350 59,690,240 1.242 1.242 1.251 1.158 1.390 46,147,958 1.2935 -4.29%
2018-02-28 0 18 1.400 1.400 1.410 46,457,489 1.298 1.298 1.307 1.214 1.418 35,113,725 1.3231 -6.67%
2018-01-31 0 22 1.500 1.490 1.500 102,602,522 1.390 1.381 1.390 1.325 1.557 72,073,170 1.4236 -0.66%
2017-12-29 0 19 1.510 1.510 1.520 55,225,016 1.399 1.399 1.409 1.242 1.455 40,658,298 1.3583 -3.21%
2017-11-30 0 22 1.560 1.530 1.560 69,445,115 1.446 1.418 1.446 1.353 1.557 47,910,628 1.4495 -2.50%
2017-10-31 0 20 1.600 1.590 1.600 193,794,118 1.483 1.474 1.483 1.437 1.742 124,031,285 1.5625 -5.88%
2017-09-29 0 21 1.700 1.690 1.700 88,253,990 1.576 1.566 1.576 1.288 1.576 62,046,300 1.4224 10.39%
2017-08-31 0 22 1.540 1.490 1.540 108,903,406 1.427 1.381 1.427 1.205 1.483 81,388,912 1.3381 10.00%
2017-07-31 0 21 1.400 1.380 1.400 60,515,474 1.298 1.279 1.298 1.270 1.455 44,089,806 1.3726 -9.68%
2017-06-30 0 22 1.550 1.530 1.550 76,286,117 1.437 1.418 1.437 1.335 1.437 55,006,477 1.3869 1.31%
2017-05-31 0 20 1.530 1.500 1.530 108,579,949 1.418 1.390 1.418 1.325 1.613 75,017,884 1.4474 -8.93%
2017-04-28 0 17 1.680 1.670 1.680 78,775,794 1.557 1.548 1.557 1.483 1.640 50,550,903 1.5583 -4.55%
2017-03-31 0 23 1.760 1.750 1.760 355,883,179 1.631 1.622 1.631 1.566 1.844 201,525,207 1.7659 -7.85%
2017-02-28 0 20 1.910 1.900 1.910 496,647,185 1.770 1.761 1.770 1.761 1.863 276,506,899 1.7961 -0.52%
2017-01-27 0 19 1.920 1.920 1.930 645,119,770 1.779 1.779 1.789 1.640 1.835 363,694,276 1.7738 0.52%
2016-12-30 0 20 1.910 1.900 1.910 539,464,252 1.770 1.761 1.770 1.594 1.956 303,616,819 1.7768 -7.28%
2016-11-30 0 22 2.060 2.060 2.080 823,694,831 1.909 1.909 1.928 1.501 1.993 481,915,659 1.7092 21.89%
2016-10-31 0 19 1.690 1.680 1.690 639,506,997 1.566 1.557 1.566 1.344 1.826 394,574,974 1.6207 15.75%
2016-09-30 0 21 1.460 1.460 1.500 596,465,580 1.353 1.353 1.390 1.177 1.511 431,240,098 1.3831 19.67%
2016-08-31 0 22 1.220 1.220 1.230 668,038,483 1.131 1.131 1.140 0.927 1.270 590,760,328 1.1308 19.61%
2016-07-29 0 20 1.020 1.020 1.030 298,206,382 0.945 0.945 0.955 0.908 1.084 306,660,145 0.9724 -8.93%
2016-06-30 0 21 1.120 1.110 1.120 330,220,694 1.038 1.029 1.038 0.973 1.335 285,609,163 1.1562 -20.57%
2016-05-31 0 21 1.410 1.390 1.420 221,599,016 1.307 1.288 1.316 1.233 1.418 168,667,734 1.3138 -1.40%
2016-04-29 0 20 1.430 1.420 1.430 133,344,519 1.325 1.316 1.325 1.316 1.585 89,495,503 1.4900 -15.88%
2016-03-31 0 21 1.700 1.690 1.700 215,111,465 1.576 1.566 1.576 1.399 1.640 140,828,198 1.5275 11.11%
2016-02-29 0 18 1.530 1.520 1.530 291,729,328 1.418 1.409 1.418 1.158 1.594 212,979,745 1.3698 7.75%
2016-01-29 0 20 1.420 1.410 1.420 265,512,666 1.316 1.307 1.316 1.233 1.863 174,105,006 1.5250 -29.35%
2015-12-31 0 22 2.010 2.000 2.010 312,419,566 1.863 1.854 1.863 1.761 2.067 164,763,854 1.8962 -6.51%
2015-11-30 0 21 2.150 2.130 2.140 445,291,491 1.993 1.974 1.983 1.891 2.169 221,322,421 2.0120 -8.12%
2015-10-30 0 20 2.340 2.330 2.340 434,711,322 2.169 2.159 2.169 2.076 2.502 188,906,366 2.3012 -0.85%
2015-09-30 0 20 2.360 2.360 2.390 338,247,750 2.187 2.187 2.215 1.817 2.243 168,225,258 2.0107 16.83%
2015-08-31 0 21 2.020 2.020 2.040 424,345,450 1.872 1.872 1.891 1.640 2.382 209,236,021 2.0281 -19.52%
2015-07-31 0 22 2.510 2.510 2.530 627,793,099 2.326 2.326 2.345 1.761 2.595 277,010,757 2.2663 -10.04%
2015-06-30 0 22 2.790 2.780 2.790 756,401,020 2.586 2.576 2.586 2.447 2.943 284,277,655 2.6608 -9.59%
2015-05-29 0 19 3.100 3.090 3.100 728,519,124 2.860 2.851 2.860 2.805 3.026 249,694,382 2.9176 -1.90%
2015-04-30 0 19 3.160 3.150 3.170 1,371,055,205 2.915 2.906 2.925 2.380 3.229 481,169,554 2.8494 22.48%
2015-03-31 0 22 2.580 2.560 2.580 880,124,822 2.380 2.362 2.380 2.233 2.620 364,980,695 2.4114 -8.19%
2015-02-27 0 18 2.810 2.800 2.810 866,026,293 2.592 2.583 2.592 2.223 2.869 331,849,623 2.6097 11.95%
2015-01-30 0 21 2.510 2.500 2.520 729,113,829 2.316 2.306 2.325 1.974 2.417 322,400,455 2.2615 13.57%
2014-12-31 0 21 2.210 2.210 2.220 1,404,832,745 2.039 2.039 2.048 1.734 2.362 694,446,186 2.0230 -11.60%
2014-11-28 0 20 2.500 2.500 2.510 1,704,803,454 2.306 2.306 2.316 2.288 3.229 652,999,112 2.6107 -26.90%
2014-10-31 0 21 3.420 3.400 3.430 1,486,450,989 3.155 3.137 3.164 2.814 3.284 490,505,980 3.0304 -5.00%
2014-09-30 0 21 3.600 3.590 3.600 2,482,164,111 3.321 3.312 3.321 3.248 3.866 703,997,955 3.5258 -5.26%
2014-08-29 0 21 3.800 3.800 3.810 1,101,258,853 3.506 3.506 3.515 3.155 3.617 324,776,354 3.3908 4.97%
2014-07-31 0 22 3.620 3.620 3.630 1,203,109,046 3.340 3.340 3.349 2.832 3.552 364,618,592 3.2996 18.69%
2014-06-30 0 20 3.050 3.050 3.060 1,035,133,004 2.814 2.814 2.823 2.777 3.220 346,329,018 2.9889 -4.69%
2014-05-30 0 20 3.200 3.190 3.200 949,366,757 2.952 2.943 2.952 2.823 3.367 301,419,434 3.1497 -3.61%
2014-04-30 0 20 3.320 3.320 3.350 1,172,349,944 3.063 3.063 3.091 3.054 3.598 356,341,428 3.2900 -0.30%
2014-03-31 0 21 3.330 3.330 3.360 1,637,347,831 3.072 3.072 3.100 2.897 3.515 503,333,954 3.2530 -12.60%
2014-02-28 0 19 3.810 3.810 3.840 1,421,947,106 3.515 3.515 3.543 3.183 3.792 395,981,637 3.5909 5.83%
2014-01-30 0 21 3.600 3.590 3.600 1,116,300,995 3.321 3.312 3.321 3.100 3.949 316,000,491 3.5326 -14.29%
2013-12-31 0 20 4.200 4.190 4.200 1,544,476,888 3.875 3.866 3.875 3.423 3.921 413,929,855 3.7313 -0.24%
2013-11-29 0 21 4.210 4.200 4.210 3,041,643,081 3.884 3.875 3.884 3.349 4.059 825,103,561 3.6864 16.62%
2013-10-31 0 21 3.610 3.600 3.610 3,823,956,678 3.331 3.321 3.331 2.768 3.570 1,196,840,744 3.1950 19.14%
2013-09-30 0 20 3.030 3.020 3.030 1,683,897,797 2.795 2.786 2.795 2.353 2.860 640,388,379 2.6295 16.99%
2013-08-30 0 21 2.590 2.590 2.600 543,973,920 2.390 2.390 2.399 2.104 2.583 227,807,317 2.3879 10.68%
2013-07-31 0 22 2.340 2.330 2.340 352,466,863 2.159 2.150 2.159 1.799 2.270 171,235,029 2.0584 5.41%
2013-06-28 0 19 2.220 2.220 2.260 358,818,611 2.048 2.048 2.085 1.928 2.556 157,877,073 2.2728 -15.91%
2013-05-31 0 21 2.640 2.630 2.650 1,107,443,268 2.436 2.426 2.445 2.196 2.676 459,147,546 2.4120 -1.49%
2013-04-30 0 20 2.680 2.680 2.690 276,949,780 2.473 2.473 2.482 2.177 2.556 116,034,689 2.3868 3.47%
2013-03-28 0 20 2.590 2.580 2.590 334,162,953 2.390 2.380 2.390 2.168 2.528 141,355,336 2.3640 -0.38%
2013-02-28 0 17 2.600 2.580 2.600 263,960,595 2.399 2.380 2.399 2.187 2.602 110,645,695 2.3856 9.70%
2013-01-31 0 22 2.370 2.370 2.390 463,438,207 2.187 2.187 2.205 1.965 2.408 206,788,002 2.2411 11.27%
2012-12-31 0 19 2.130 2.130 2.150 68,252,691 1.965 1.965 1.984 1.771 1.984 37,113,804 1.8390 9.79%
2012-11-30 0 22 1.940 1.940 1.950 53,332,528 1.790 1.790 1.799 1.753 1.873 29,410,015 1.8134 -3.48%
2012-10-31 0 20 2.010 2.000 2.010 135,786,634 1.854 1.845 1.854 1.716 1.882 75,254,514 1.8044 -0.50%
2012-09-28 0 20 2.020 2.010 2.020 109,140,289 1.864 1.854 1.864 1.827 1.984 57,886,323 1.8854 0.50%
2012-08-31 0 23 2.010 2.000 2.010 195,847,061 1.854 1.845 1.854 1.808 2.196 97,102,006 2.0169 -2.43%
2012-07-31 0 21 2.060 2.040 2.050 178,946,492 1.901 1.882 1.891 1.679 2.094 94,699,649 1.8896 13.81%
2012-06-29 0 21 1.810 1.800 1.810 122,300,882 1.670 1.661 1.670 1.624 2.020 70,079,947 1.7452 -9.50%
2012-05-31 0 22 2.000 2.060 2.100 56,196,175 1.845 1.901 1.937 1.568 2.039 31,113,938 1.8061 -9.50%
2012-04-30 0 18 2.210 2.190 2.210 50,869,480 2.039 2.020 2.039 1.901 2.168 24,483,209 2.0777 -0.45%
2012-03-30 0 22 2.220 2.200 2.240 155,617,063 2.048 2.030 2.067 1.845 2.260 77,652,066 2.0040 8.29%
2012-02-29 0 21 2.050 2.040 2.050 187,730,033 1.891 1.882 1.891 1.578 2.011 103,576,172 1.8125 17.14%
2012-01-31 0 18 1.750 1.730 1.780 65,620,977 1.615 1.596 1.642 1.495 1.734 40,552,551 1.6182 6.71%
2011-12-30 0 20 1.640 1.640 1.650 72,084,693 1.513 1.513 1.522 1.393 2.020 45,050,785 1.6001 -12.30%
2011-11-30 0 22 1.870 1.860 1.880 82,535,531 1.725 1.716 1.734 1.688 2.150 43,597,518 1.8931 -0.53%
2011-10-31 0 20 1.880 1.870 1.880 69,523,307 1.734 1.725 1.734 1.236 1.836 43,862,927 1.5850 13.94%
2011-09-30 0 20 1.650 1.650 1.660 124,502,976 1.522 1.522 1.532 1.495 2.011 73,126,115 1.7026 -23.26%
2011-08-31 0 23 2.150 2.120 2.150 194,172,024 1.984 1.956 1.984 1.578 2.260 99,949,164 1.9427 -9.66%
2011-07-29 0 20 2.380 2.360 2.380 153,179,189 2.196 2.177 2.196 2.104 2.306 69,679,086 2.1984 -0.83%
2011-06-30 0 21 2.400 2.400 2.410 181,456,922 2.214 2.214 2.223 2.187 2.426 79,466,337 2.2834 -8.75%
2011-05-31 0 20 2.630 2.610 2.630 360,577,423 2.426 2.408 2.426 2.205 2.454 154,864,010 2.3283 8.68%
2011-04-29 0 18 2.420 2.410 2.420 233,290,138 2.233 2.223 2.233 2.168 2.362 103,068,665 2.2634 -2.42%
2011-03-31 0 23 2.480 2.460 2.480 209,093,065 2.288 2.270 2.288 2.177 2.463 90,413,126 2.3126 -4.98%
2011-02-28 0 18 2.610 2.590 2.610 183,479,136 2.408 2.390 2.408 2.270 2.657 73,614,652 2.4924 -8.10%
2011-01-31 0 21 2.840 2.840 2.850 291,464,258 2.620 2.620 2.629 2.316 2.657 118,372,291 2.4623 9.23%
2010-12-31 0 22 2.600 2.600 2.620 644,669,416 2.399 2.399 2.417 2.168 2.519 274,190,664 2.3512 6.12%
2010-11-30 0 3 2.450 2.440 2.470 934,250,708 2.260 2.251 2.279 2.214 2.583 390,188,415 2.3944

Webb-site Database - Powered By Linux Group

Back to top