Greatview Aseptic Packaging Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00468  2010-12-09    
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 17 17 - - - 0 2.280 - - - - 0 - 0.00%
2026-04-30 19 19 - - - 0 2.280 - - - - 0 - 0.00%
2026-03-31 22 22 - - - 0 2.280 - - - - 0 - 0.00%
2026-02-27 17 17 - - - 0 2.280 - - - - 0 - 0.00%
2026-01-30 21 21 - - - 0 2.280 - - - - 0 - 0.00%
2025-12-31 21 21 - - - 0 2.280 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 2.280 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 2.280 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 2.280 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 2.280 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 2.280 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 2.280 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 2.280 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 2.280 - - - - 0 - 0.00%
2025-03-31 21 21 - - - 0 2.280 - - - - 0 - 0.00%
2025-02-28 8 20 - - - 46,594,593 2.280 - - 2.244 2.417 19,435,047 2.3975 -4.94%
2025-01-28 0 19 2.630 2.630 2.640 146,760,098 2.399 2.399 2.408 2.271 2.417 62,053,828 2.3650 1.15%
2024-12-31 0 20 2.600 2.590 2.600 101,497,482 2.371 2.362 2.371 2.262 2.371 43,768,917 2.3189 3.59%
2024-11-29 0 21 2.510 2.500 2.510 64,881,076 2.289 2.280 2.289 2.107 2.298 29,275,523 2.2162 4.15%
2024-10-31 0 21 2.410 2.410 2.420 75,907,249 2.198 2.198 2.207 2.098 2.316 33,718,150 2.2512 -2.03%
2024-09-30 0 19 2.460 2.440 2.460 155,330,702 2.244 2.225 2.244 2.189 2.289 75,395,864 2.0602 -0.40%
2024-08-30 1 22 2.470 2.460 2.470 71,724,475 2.253 2.244 2.253 2.143 2.353 31,526,226 2.2751 3.78%
2024-07-31 0 22 2.380 2.370 2.380 49,174,294 2.171 2.161 2.171 2.098 2.198 22,826,316 2.1543 3.87%
2024-06-28 0 19 2.390 2.390 2.400 101,545,202 2.090 2.090 2.098 2.055 2.177 47,456,468 2.1398 -3.63%
2024-05-31 0 21 2.480 2.470 2.480 565,247,944 2.168 2.160 2.168 1.775 2.238 258,662,584 2.1853 16.98%
2024-04-30 0 20 2.120 2.110 2.120 91,367,941 1.854 1.845 1.854 1.696 1.932 48,732,184 1.8749 -2.30%
2024-03-28 0 20 2.170 2.150 2.170 200,533,013 1.897 1.880 1.897 1.661 1.932 109,735,473 1.8274 14.21%
2024-02-29 0 19 1.900 1.900 1.910 48,804,486 1.661 1.661 1.670 1.399 1.705 31,616,786 1.5436 19.50%
2024-01-31 1 22 1.590 1.590 1.600 62,198,703 1.390 1.390 1.399 1.390 1.696 40,311,602 1.5429 -14.52%
2023-12-29 0 19 1.860 1.860 1.870 60,412,615 1.626 1.626 1.635 1.303 1.757 39,709,766 1.5214 8.77%
2023-11-30 0 22 1.710 1.710 1.730 62,261,527 1.495 1.495 1.513 1.355 1.749 41,624,357 1.4958 -14.07%
2023-10-31 0 20 1.990 1.990 2.000 61,678,138 1.740 1.740 1.749 1.740 1.897 33,818,512 1.8238 -7.01%
2023-09-29 0 19 2.140 2.140 2.150 87,604,042 1.871 1.871 1.880 1.845 2.002 45,777,601 1.9137 -3.17%
2023-08-31 0 23 2.210 2.200 2.210 182,239,651 1.932 1.923 1.932 1.889 2.125 88,716,518 2.0542 -3.07%
2023-07-31 0 20 2.280 2.280 2.290 123,157,306 1.993 1.993 2.002 1.792 2.046 62,797,784 1.9612 6.05%
2023-06-30 0 21 2.150 2.150 2.160 199,606,029 1.880 1.880 1.889 1.617 1.932 110,512,622 1.8062 4.88%
2023-05-31 0 21 2.050 2.050 2.060 130,711,762 1.792 1.792 1.801 1.530 1.810 78,337,779 1.6686 17.14%
2023-04-28 0 17 1.750 1.750 1.780 64,628,245 1.530 1.530 1.556 1.285 1.705 44,156,536 1.4636 8.70%
2023-03-31 0 23 1.610 1.610 1.620 81,612,876 1.408 1.408 1.416 1.320 1.827 51,482,097 1.5853 -16.58%
2023-02-28 1 20 1.930 1.930 1.940 302,418,983 1.687 1.687 1.696 1.311 2.142 175,173,226 1.7264 -10.65%
2023-01-31 2 18 - - - 64,343,873 1.889 - - 1.207 1.915 40,255,205 1.5984 47.95%
2022-12-30 0 20 1.460 1.460 1.490 56,276,774 1.276 1.276 1.303 1.093 1.574 42,914,357 1.3114 16.80%
2022-11-30 0 22 1.250 1.240 1.250 66,317,730 1.093 1.084 1.093 0.883 1.207 62,648,257 1.0586 13.64%
2022-10-31 0 20 1.100 1.100 1.110 65,065,435 0.962 0.962 0.970 0.944 1.093 64,099,567 1.0151 -0.90%
2022-09-30 0 21 1.110 1.100 1.110 149,792,860 0.970 0.962 0.970 0.953 1.364 131,810,521 1.1364 -26.00%
2022-08-31 0 23 1.500 1.500 1.550 72,498,324 1.311 1.311 1.355 1.084 1.373 59,100,940 1.2267 1.35%
2022-07-29 0 20 1.480 1.480 1.500 46,566,812 1.294 1.294 1.311 1.285 1.451 34,454,816 1.3515 -5.73%
2022-06-30 0 21 1.570 1.560 1.570 46,855,134 1.373 1.364 1.373 1.338 1.880 30,084,657 1.5574 -23.04%
2022-05-31 0 20 2.040 2.030 2.040 29,739,474 1.784 1.775 1.784 1.661 1.880 16,893,601 1.7604 -4.67%
2022-04-29 0 18 2.140 2.100 2.140 82,113,368 1.871 1.836 1.871 1.749 2.055 43,661,612 1.8807 -3.60%
2022-03-31 0 23 2.220 2.220 2.230 111,280,419 1.941 1.941 1.950 1.836 2.501 52,722,303 2.1107 -20.14%
2022-02-28 0 17 2.780 2.770 2.780 80,685,033 2.431 2.422 2.431 2.396 2.850 30,374,669 2.6563 -7.33%
2022-01-31 0 21 3.000 2.990 3.000 91,739,955 2.623 2.614 2.623 2.378 2.710 36,017,035 2.5471 5.26%
2021-12-31 0 22 2.850 2.850 2.860 69,021,117 2.492 2.492 2.501 2.264 2.553 28,671,611 2.4073 8.78%
2021-11-30 0 22 2.620 2.610 2.620 118,888,241 2.291 2.282 2.291 2.291 2.824 46,956,717 2.5319 -18.13%
2021-10-29 0 18 3.200 3.160 3.200 126,876,745 2.798 2.763 2.798 2.422 2.798 49,549,856 2.5606 10.34%
2021-09-30 0 21 2.900 2.900 2.930 70,031,877 2.536 2.536 2.562 2.457 2.861 26,298,128 2.6630 -5.84%
2021-08-31 0 22 3.200 3.200 3.240 71,669,071 2.693 2.693 2.727 2.693 3.072 25,511,591 2.8093 -3.03%
2021-07-30 0 21 3.300 3.280 3.300 131,371,443 2.777 2.760 2.777 2.634 3.013 47,045,450 2.7924 -5.71%
2021-06-30 0 21 3.500 3.410 3.500 169,093,669 2.945 2.870 2.945 2.760 3.349 54,296,300 3.1143 -3.10%
2021-05-31 0 20 3.750 3.750 3.820 96,846,019 3.039 3.039 3.096 2.853 3.226 31,815,646 3.0440 -2.34%
2021-04-30 0 19 3.840 3.840 3.850 123,861,596 3.112 3.112 3.121 3.015 3.364 39,343,858 3.1482 -0.78%
2021-03-31 0 23 3.870 3.870 3.880 75,462,383 3.137 3.137 3.145 3.007 3.583 23,157,801 3.2586 -2.27%
2021-02-26 0 18 3.960 3.850 3.960 76,021,602 3.210 3.121 3.210 3.104 3.591 22,833,528 3.3294 -7.04%
2021-01-29 0 20 4.260 4.250 4.260 122,698,141 3.453 3.445 3.453 3.177 3.761 35,330,706 3.4728 -5.96%
2020-12-31 0 22 4.530 4.530 4.540 138,222,633 3.672 3.672 3.680 2.950 3.672 42,128,291 3.2810 14.39%
2020-11-30 0 21 3.960 3.940 3.960 192,233,744 3.210 3.193 3.210 2.691 3.307 62,416,976 3.0798 19.28%
2020-10-30 0 18 3.320 3.320 3.330 121,641,946 2.691 2.691 2.699 2.342 2.796 46,698,206 2.6049 11.41%
2020-09-30 0 22 2.980 2.960 2.980 66,403,579 2.415 2.399 2.415 2.351 2.699 26,388,094 2.5164 -4.74%
2020-08-31 0 21 3.260 3.250 3.260 77,639,738 2.536 2.528 2.536 2.217 2.722 31,973,206 2.4283 10.88%
2020-07-31 0 22 2.940 2.930 2.940 168,238,726 2.287 2.279 2.287 2.085 2.388 76,836,587 2.1896 7.30%
2020-06-30 0 21 2.740 2.740 2.780 179,884,954 2.131 2.131 2.162 2.030 2.193 85,397,633 2.1064 0.79%
2020-05-29 0 20 2.860 2.860 2.870 165,248,939 2.114 2.114 2.122 1.996 2.321 77,120,343 2.1427 0.00%
2020-04-29 0 19 2.860 2.850 2.860 218,060,113 2.114 2.107 2.114 1.700 2.151 115,285,318 1.8915 19.17%
2020-03-31 0 22 2.400 2.390 2.400 113,224,283 1.774 1.767 1.774 1.634 2.255 59,429,147 1.9052 -21.31%
2020-02-28 0 20 3.050 3.040 3.050 76,716,971 2.255 2.248 2.255 2.233 2.528 32,360,468 2.3707 -1.61%
2020-01-31 0 20 3.100 3.080 3.100 74,519,864 2.292 2.277 2.292 2.218 2.691 29,740,183 2.5057 -13.17%
2019-12-31 0 20 3.570 3.550 3.570 155,401,196 2.639 2.625 2.639 2.543 2.780 59,585,886 2.6080 -0.28%
2019-11-29 0 21 3.580 3.560 3.600 198,079,253 2.647 2.632 2.662 2.462 2.891 76,222,681 2.5987 -9.37%
2019-10-31 0 21 3.950 3.870 3.950 70,677,376 2.920 2.861 2.920 2.809 3.083 24,067,833 2.9366 2.60%
2019-09-30 0 21 3.850 3.850 3.870 106,583,264 2.846 2.846 2.861 2.802 3.132 36,114,248 2.9513 -8.07%
2019-08-30 0 22 4.320 4.250 4.320 48,403,866 3.096 3.046 3.096 2.795 3.182 16,025,244 3.0205 0.23%
2019-07-31 0 22 4.310 4.310 4.320 46,873,473 3.089 3.089 3.096 3.025 3.311 14,821,456 3.1625 -3.36%
2019-06-28 0 19 4.460 4.450 4.460 86,036,744 3.197 3.189 3.197 2.934 3.247 27,998,327 3.0729 5.22%
2019-05-31 0 21 4.380 4.360 4.380 138,058,515 3.038 3.024 3.038 2.816 3.468 44,129,885 3.1285 -8.18%
2019-04-30 0 19 4.770 4.750 4.770 136,095,816 3.308 3.295 3.308 3.128 3.530 40,818,457 3.3342 -0.42%
2019-03-29 0 21 4.790 4.790 4.870 101,565,772 3.322 3.322 3.378 3.177 3.614 29,763,755 3.4124 -1.84%
2019-02-28 0 17 4.880 4.880 4.940 49,953,928 3.385 3.385 3.426 3.364 3.690 14,250,730 3.5054 -2.01%
2019-01-31 0 22 4.980 4.950 4.980 70,866,295 3.454 3.433 3.454 2.892 3.621 21,125,935 3.3545 17.18%
2018-12-31 0 19 4.250 4.250 4.280 98,124,113 2.948 2.948 2.969 2.878 3.329 32,244,447 3.0431 -4.06%
2018-11-30 0 22 4.430 4.420 4.430 208,680,436 3.073 3.066 3.073 3.073 3.877 59,963,065 3.4801 -14.81%
2018-10-31 0 21 5.200 5.050 5.200 53,538,951 3.607 3.503 3.607 3.170 3.634 15,815,433 3.3852 4.21%
2018-09-28 0 19 4.990 4.930 5.000 46,092,500 3.461 3.419 3.468 2.750 3.586 14,741,902 3.1266 22.26%
2018-08-31 0 23 4.200 4.180 4.200 101,648,208 2.831 2.817 2.831 2.662 3.485 33,701,580 3.0161 -17.65%
2018-07-31 0 21 5.100 5.080 5.100 93,141,220 3.437 3.424 3.437 3.094 3.559 28,520,271 3.2658 8.97%
2018-06-29 0 20 4.680 4.680 4.710 72,500,104 3.154 3.154 3.174 3.121 3.873 20,850,346 3.4772 -18.29%
2018-05-31 0 21 5.870 5.870 5.890 79,479,408 3.860 3.860 3.873 3.420 3.946 21,627,208 3.6750 12.67%
2018-04-30 0 19 5.210 5.210 5.250 87,130,536 3.426 3.426 3.452 3.288 3.479 25,719,555 3.3877 -1.33%
2018-03-29 0 21 5.280 5.250 5.280 91,453,614 3.472 3.452 3.472 3.255 3.715 26,277,734 3.4803 -5.21%
2018-02-28 0 18 5.570 5.550 5.570 39,062,760 3.663 3.650 3.663 3.420 3.926 10,674,075 3.6596 -0.71%
2018-01-31 0 22 5.610 5.600 5.610 60,834,762 3.689 3.683 3.689 3.479 3.979 16,247,921 3.7442 -1.58%
2017-12-29 0 19 5.700 5.700 5.710 79,441,569 3.748 3.748 3.755 3.288 3.781 22,790,424 3.4857 6.15%
2017-11-30 0 22 5.370 5.370 5.410 86,739,274 3.531 3.531 3.558 3.189 3.610 25,556,086 3.3941 10.04%
2017-10-31 0 20 4.880 4.860 4.900 45,504,978 3.209 3.196 3.222 3.110 3.485 14,071,327 3.2339 1.67%
2017-09-29 0 21 4.800 4.780 4.800 63,648,251 3.157 3.143 3.157 3.008 3.175 20,714,509 3.0726 2.54%
2017-08-31 0 22 4.800 4.800 4.810 59,984,396 3.078 3.078 3.085 2.886 3.194 19,913,923 3.0122 6.67%
2017-07-31 0 21 4.500 4.500 4.520 117,433,527 2.886 2.886 2.899 2.835 3.168 39,738,965 2.9551 -7.60%
2017-06-30 0 22 4.870 4.860 4.870 2,160,078,045 3.123 3.117 3.123 2.592 3.406 690,555,556 3.1280 19.65%
2017-05-31 0 20 4.170 4.170 4.490 169,801,742 2.610 2.610 2.811 2.435 2.792 67,369,107 2.5205 3.47%
2017-04-28 0 17 4.030 4.020 4.030 272,658,207 2.523 2.517 2.523 2.322 2.542 110,280,945 2.4724 3.60%
2017-03-31 0 23 3.890 3.870 3.890 171,514,386 2.435 2.423 2.435 2.310 2.579 70,694,218 2.4261 1.04%
2017-02-28 0 20 3.850 3.850 3.870 178,167,932 2.410 2.410 2.423 2.254 2.435 75,839,875 2.3493 4.90%
2017-01-27 0 19 3.670 3.660 3.700 89,243,329 2.297 2.291 2.316 2.247 2.560 37,228,783 2.3972 -7.79%
2016-12-30 0 20 3.980 3.980 4.090 123,193,727 2.492 2.492 2.560 2.297 2.592 50,484,339 2.4402 -3.40%
2016-11-30 0 22 4.120 4.080 4.090 86,402,184 2.579 2.554 2.560 2.416 2.654 33,529,417 2.5769 4.57%
2016-10-31 0 19 3.940 3.920 3.950 77,927,789 2.466 2.454 2.473 2.435 2.704 29,813,948 2.6138 -4.37%
2016-09-30 0 21 4.120 4.100 4.140 201,190,389 2.579 2.567 2.592 2.380 2.629 81,290,036 2.4750 7.55%
2016-08-31 0 22 3.940 3.930 3.960 99,901,455 2.398 2.392 2.410 2.331 2.782 40,305,459 2.4786 -1.99%
2016-07-29 0 20 4.020 4.020 4.070 92,577,802 2.447 2.447 2.477 2.173 2.617 38,625,931 2.3968 9.24%
2016-06-30 0 21 3.680 3.680 3.690 75,933,151 2.240 2.240 2.246 2.082 2.368 33,794,184 2.2469 -3.38%
2016-05-31 0 21 3.920 3.920 3.950 178,900,117 2.318 2.318 2.336 2.182 2.448 78,022,184 2.2929 -0.51%
2016-04-29 0 20 3.940 3.930 3.940 147,718,368 2.330 2.324 2.330 2.182 2.655 61,185,905 2.4143 6.78%
2016-03-31 0 21 3.690 3.690 3.710 94,696,547 2.182 2.182 2.194 1.839 2.253 48,066,678 1.9701 14.24%
2016-02-29 0 18 3.230 3.180 3.230 56,321,860 1.910 1.881 1.910 1.798 2.105 29,756,425 1.8928 -0.62%
2016-01-29 0 20 3.250 3.230 3.250 272,656,688 1.922 1.910 1.922 1.893 2.212 130,883,935 2.0832 -7.41%
2015-12-31 0 22 3.510 3.500 3.550 102,492,596 2.076 2.070 2.099 1.928 2.247 50,251,368 2.0396 4.78%
2015-11-30 0 21 3.350 3.320 3.350 125,694,481 1.981 1.963 1.981 1.881 2.212 62,818,686 2.0009 -7.97%
2015-10-30 0 20 3.640 3.620 3.640 251,311,921 2.153 2.141 2.153 2.099 2.472 114,939,177 2.1865 0.83%
2015-09-30 0 20 3.610 3.590 3.630 142,265,887 2.135 2.123 2.147 1.895 2.881 66,706,892 2.1327 3.80%
2015-08-31 0 21 3.570 3.550 3.580 103,513,386 2.057 2.045 2.063 1.947 2.696 45,195,184 2.2904 -21.54%
2015-07-31 0 22 4.550 4.540 4.600 224,089,995 2.621 2.616 2.650 2.230 2.708 88,755,228 2.5248 2.94%
2015-06-30 0 22 4.420 4.400 4.440 220,194,299 2.546 2.535 2.558 2.437 2.761 85,711,359 2.5690 0.87%
2015-05-29 0 19 4.480 4.500 4.540 183,110,257 2.525 2.536 2.558 2.417 2.801 71,292,920 2.5684 -4.27%
2015-04-30 0 19 4.680 4.640 4.680 292,118,872 2.637 2.615 2.637 2.288 2.750 117,649,771 2.4830 16.42%
2015-03-31 0 22 4.020 4.010 4.030 308,455,799 2.265 2.260 2.271 1.747 2.367 161,883,085 1.9054 22.19%
2015-02-27 0 18 3.290 3.280 3.300 145,319,571 1.854 1.848 1.860 1.815 2.017 75,743,224 1.9186 -7.32%
2015-01-30 0 21 3.550 3.530 3.570 221,630,328 2.000 1.989 2.012 1.848 2.305 109,073,597 2.0319 -11.47%
2014-12-31 0 21 4.010 4.000 4.010 236,744,919 2.260 2.254 2.260 1.922 2.406 111,483,402 2.1236 11.39%
2014-11-28 0 20 3.600 3.600 3.630 647,652,244 2.029 2.029 2.046 1.933 3.015 303,499,064 2.1340 -29.13%
2014-10-31 0 21 5.080 5.070 5.080 171,961,202 2.863 2.857 2.863 2.812 3.099 58,865,097 2.9213 -0.39%
2014-09-30 0 21 5.100 5.070 5.130 405,721,132 2.874 2.857 2.891 2.768 3.315 132,473,713 3.0627 -13.31%
2014-08-29 0 21 6.000 5.990 6.000 181,334,018 3.315 3.310 3.315 3.116 3.431 54,695,131 3.3154 -1.64%
2014-07-31 0 22 6.100 6.100 6.140 210,275,040 3.371 3.371 3.393 2.884 3.426 68,797,160 3.0564 15.09%
2014-06-30 0 20 5.300 5.260 5.300 254,413,365 2.929 2.906 2.929 2.793 3.146 86,968,744 2.9253 -12.06%
2014-05-30 0 20 6.140 6.290 6.300 327,075,847 3.330 3.411 3.417 2.468 3.417 122,681,487 2.6661 29.81%
2014-04-30 0 20 4.730 4.730 4.770 296,339,704 2.565 2.565 2.587 2.218 2.696 122,025,663 2.4285 14.81%
2014-03-31 0 21 4.120 4.120 4.130 172,310,503 2.235 2.235 2.240 2.007 2.332 76,620,624 2.2489 -2.83%
2014-02-28 0 19 4.240 4.230 4.240 125,858,774 2.300 2.294 2.300 2.186 2.457 54,684,047 2.3016 -1.40%
2014-01-30 0 21 4.300 4.270 4.300 175,435,656 2.332 2.316 2.332 2.191 2.522 72,940,487 2.4052 -6.11%
2013-12-31 0 20 4.580 4.560 4.580 1,065,163,492 2.484 2.473 2.484 2.468 2.696 429,495,896 2.4800 -6.53%
2013-11-29 0 21 4.900 4.880 4.910 222,339,605 2.658 2.647 2.663 2.538 2.788 82,253,409 2.7031 0.41%
2013-10-31 0 21 4.880 4.870 4.880 345,768,759 2.647 2.641 2.647 2.414 2.674 138,953,103 2.4884 10.16%
2013-09-30 0 20 4.430 4.430 4.460 116,808,420 2.403 2.403 2.419 2.169 2.630 49,908,030 2.3405 5.73%
2013-08-30 0 21 4.190 4.150 4.300 135,657,061 2.272 2.251 2.332 2.207 2.630 55,802,578 2.4310 -10.28%
2013-07-31 0 22 4.670 4.630 4.670 394,610,092 2.533 2.511 2.533 2.451 2.723 154,976,857 2.5463 -2.71%
2013-06-28 0 19 4.800 4.770 4.800 174,652,708 2.603 2.587 2.603 2.378 2.658 68,813,009 2.5381 0.52%
2013-05-31 0 21 4.880 4.830 4.850 1,030,487,550 2.590 2.563 2.574 2.388 2.664 407,023,312 2.5318 5.17%
2013-04-30 0 20 4.640 4.630 4.640 203,836,305 2.462 2.457 2.462 2.425 2.776 77,862,124 2.6179 -10.77%
2013-03-28 0 20 5.200 5.100 5.220 136,861,887 2.760 2.707 2.770 2.441 2.892 51,246,397 2.6707 3.59%
2013-02-28 0 17 5.020 5.000 5.040 809,382,457 2.664 2.653 2.675 2.494 2.956 310,623,329 2.6057 6.81%
2013-01-31 0 22 4.700 4.690 4.700 241,597,932 2.494 2.489 2.494 2.017 2.558 108,682,248 2.2230 12.17%
2012-12-31 0 19 4.190 4.060 4.190 82,439,726 2.224 2.155 2.224 2.038 2.303 37,889,670 2.1758 -0.24%
2012-11-30 0 22 4.200 4.160 4.210 534,342,182 2.229 2.208 2.234 2.086 2.388 243,298,873 2.1962 3.45%
2012-10-31 0 20 4.060 4.060 4.070 98,009,307 2.155 2.155 2.160 2.070 2.393 44,220,966 2.2164 -4.02%
2012-09-28 0 20 4.230 4.210 4.280 50,324,316 2.245 2.234 2.271 1.935 2.271 24,207,236 2.0789 15.38%
2012-08-31 0 23 3.760 3.720 3.760 79,094,629 1.946 1.925 1.946 1.852 2.054 40,982,044 1.9300 0.27%
2012-07-31 0 21 3.750 3.710 3.750 24,049,350 1.940 1.920 1.940 1.878 2.121 12,260,041 1.9616 -7.64%
2012-06-29 0 21 4.060 4.030 4.060 57,816,721 2.101 2.085 2.101 1.863 2.101 28,664,955 2.0170 6.84%
2012-05-31 0 22 3.800 3.740 3.800 92,093,594 1.966 1.935 1.966 1.801 2.246 45,913,472 2.0058 -10.38%
2012-04-30 0 18 4.240 4.230 4.240 533,059,383 2.194 2.189 2.194 1.992 2.370 248,519,199 2.1449 3.92%
2012-03-30 0 22 4.080 4.020 4.080 115,293,852 2.111 2.080 2.111 1.837 2.375 54,693,493 2.1080 7.37%
2012-02-29 0 21 3.800 3.760 3.810 140,318,157 1.966 1.946 1.971 1.475 2.049 74,572,529 1.8816 30.14%
2012-01-31 0 18 2.920 2.840 2.920 27,686,754 1.511 1.469 1.511 1.206 1.557 19,957,118 1.3873 12.31%
2011-12-30 0 20 2.600 2.600 2.620 58,962,118 1.345 1.345 1.356 1.200 1.506 43,714,683 1.3488 -4.06%
2011-11-30 0 22 2.710 2.710 2.750 72,236,116 1.402 1.402 1.423 1.350 1.697 47,424,826 1.5232 -7.82%
2011-10-31 0 20 2.940 2.940 2.950 154,743,502 1.521 1.521 1.526 1.061 1.604 117,759,444 1.3141 26.18%
2011-09-30 0 20 2.330 2.270 2.330 85,294,754 1.206 1.175 1.206 1.071 1.702 62,653,956 1.3614 -24.60%
2011-08-31 0 23 3.090 3.090 3.100 262,305,845 1.599 1.599 1.604 1.195 2.168 171,614,905 1.5285 -24.82%
2011-07-29 0 20 4.110 4.100 4.110 169,866,779 2.127 2.121 2.127 2.070 2.458 74,752,032 2.2724 -12.55%
2011-06-30 0 21 4.700 4.700 4.720 92,531,920 2.432 2.432 2.442 2.380 2.701 37,308,977 2.4802 -13.44%
2011-05-31 0 20 5.430 5.380 5.440 115,641,288 2.810 2.784 2.815 2.463 2.867 43,124,723 2.6816 2.07%
2011-04-29 0 18 5.320 5.320 5.340 282,360,205 2.753 2.753 2.763 2.385 2.872 109,604,322 2.5762 6.61%
2011-03-31 0 23 4.990 4.980 5.010 319,055,988 2.582 2.577 2.592 2.458 3.027 118,087,024 2.7019 -8.44%
2011-02-28 0 18 5.450 5.430 5.450 323,822,631 2.820 2.810 2.820 2.691 3.312 106,658,799 3.0361 -9.77%
2011-01-31 0 21 6.040 6.020 6.090 574,620,653 3.125 3.115 3.151 2.665 3.260 197,636,619 2.9075 14.18%
2010-12-31 0 16 5.290 5.260 5.280 1,622,749,576 2.737 2.722 2.732 2.380 2.934 630,405,962 2.5741

Webb-site Database - Powered By Linux Group

Back to top