Top Spring International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03688  2011-03-23    
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
2026-05-12 0 7 0.290 0.290 0.310 45,727 0.290 0.290 0.310 0.270 0.310 163,500 0.2797 -6.45%
2026-04-30 0 19 0.310 0.280 0.315 33,487 0.310 0.280 0.315 0.260 0.350 116,500 0.2874 -3.12%
2026-03-31 0 22 0.320 0.250 0.320 25,480 0.320 0.250 0.320 0.290 0.325 82,800 0.3077 1.59%
2026-02-27 0 17 0.315 0.310 0.330 205,462 0.315 0.310 0.330 0.305 0.415 650,900 0.3157 -5.97%
2026-01-30 0 21 0.335 0.335 0.350 375,660 0.335 0.335 0.350 0.310 0.980 1,015,500 0.3699 -10.67%
2025-12-31 0 21 0.375 0.350 0.380 537,033 0.375 0.350 0.380 0.350 0.495 1,349,000 0.3981 -14.77%
2025-11-28 0 20 0.440 0.390 0.440 112,170 0.440 0.390 0.440 0.365 0.530 269,000 0.4170 2.33%
2025-10-31 0 20 0.430 0.380 0.430 177,829 0.430 0.380 0.430 0.350 0.480 456,500 0.3895 10.26%
2025-09-30 0 22 0.390 0.360 0.390 194,653 0.390 0.360 0.390 0.360 0.500 452,000 0.4306 -3.70%
2025-08-29 0 21 0.405 0.355 0.425 1,900,585 0.405 0.355 0.425 0.355 0.670 4,045,500 0.4698 15.71%
2025-07-31 0 22 0.350 0.350 0.450 253,658 0.350 0.350 0.450 0.270 0.495 668,500 0.3794 6.06%
2025-06-30 0 21 0.330 0.275 0.400 110,881 0.330 0.275 0.400 0.265 0.485 323,500 0.3428 0.00%
2025-05-30 0 20 0.330 0.330 0.335 626,325 0.330 0.330 0.335 0.330 0.370 1,854,200 0.3378 4.76%
2025-04-30 0 19 0.315 0.310 0.400 317,918 0.315 0.310 0.400 0.260 0.415 1,060,500 0.2998 -1.56%
2025-03-31 0 21 0.320 0.300 0.325 139,698 0.320 0.300 0.325 0.285 0.425 357,300 0.3910 -29.67%
2025-02-28 0 20 0.455 0.425 0.435 408,689 0.455 0.425 0.435 0.410 0.485 918,000 0.4452 -8.08%
2025-01-28 0 19 0.495 0.450 0.500 41,732 0.495 0.450 0.500 0.450 0.500 91,500 0.4561 0.00%
2024-12-31 0 20 0.495 0.490 0.495 301,571 0.495 0.490 0.495 0.400 0.500 604,000 0.4993 -1.00%
2024-11-29 0 21 0.500 0.500 0.540 441,669 0.500 0.500 0.540 0.425 0.540 873,500 0.5056 8.70%
2024-10-31 0 21 0.460 0.445 0.540 969,561 0.460 0.445 0.540 0.420 0.530 1,992,000 0.4867 15.00%
2024-09-30 0 19 0.400 0.400 0.415 1,314,185 0.400 0.400 0.415 0.260 0.395 3,994,000 0.3290 26.98%
2024-08-30 0 22 0.315 0.315 0.320 366,542 0.315 0.315 0.320 0.260 0.320 1,254,700 0.2921 8.62%
2024-07-31 0 22 0.290 0.280 0.290 1,305,665 0.290 0.280 0.290 0.285 0.380 3,902,000 0.3346 -21.62%
2024-06-28 0 19 0.370 0.365 0.370 982,964 0.370 0.365 0.370 0.330 0.470 2,547,713 0.3858 4.23%
2024-05-31 0 21 0.355 0.355 0.400 1,737,479 0.355 0.355 0.400 0.350 0.470 4,385,500 0.3962 -22.83%
2024-04-30 0 20 0.460 0.420 0.460 513,689 0.460 0.420 0.460 0.425 0.540 1,048,500 0.4899 -8.00%
2024-03-28 0 20 0.500 0.495 0.500 967,184 0.500 0.495 0.500 0.405 0.550 2,048,500 0.4721 -7.41%
2024-02-29 0 19 0.540 0.530 0.560 95,385 0.540 0.530 0.560 0.480 0.560 193,000 0.4942 -3.57%
2024-01-31 0 22 0.560 0.500 0.570 2,222,646 0.560 0.500 0.570 0.530 0.610 3,800,700 0.5848 3.70%
2023-12-29 0 19 0.540 0.540 0.550 139,165 0.540 0.540 0.550 0.490 0.540 260,500 0.5342 3.85%
2023-11-30 0 22 0.520 0.490 0.520 116,680 0.520 0.490 0.520 0.490 0.550 223,000 0.5232 -1.89%
2023-10-31 0 20 0.530 0.485 0.560 374,006 0.530 0.485 0.560 0.475 0.630 701,500 0.5332 6.00%
2023-09-29 0 19 0.500 0.500 0.520 4,995,164 0.500 0.500 0.520 0.465 0.680 9,474,100 0.5272 -19.35%
2023-08-31 0 23 0.620 0.620 0.750 1,145,161 0.620 0.620 0.750 0.550 0.790 1,771,200 0.6465 -11.43%
2023-07-31 0 20 0.700 0.680 0.700 725,050 0.700 0.680 0.700 0.650 0.750 1,090,100 0.6651 0.00%
2023-06-30 0 21 0.700 0.700 0.790 611,665 0.700 0.700 0.790 0.700 0.800 788,500 0.7757 -12.50%
2023-05-31 0 21 0.800 0.800 0.810 355,431 0.800 0.800 0.810 0.780 0.938 407,653 0.8719 -14.75%
2023-04-28 0 17 0.950 0.950 0.970 421,897 0.938 0.938 0.958 0.929 1.008 425,388 0.9918 -5.94%
2023-03-31 0 23 1.010 1.010 1.040 348,865 0.998 0.998 1.027 0.929 0.998 350,778 0.9945 -2.88%
2023-02-28 0 20 1.040 0.960 1.050 362,720 1.027 0.948 1.037 0.899 1.136 351,790 1.0311 -2.80%
2023-01-31 0 18 1.070 1.000 1.070 2,794,940 1.057 0.988 1.057 0.741 1.136 2,851,272 0.9802 32.10%
2022-12-30 0 20 0.810 0.810 0.900 287,575 0.800 0.800 0.889 0.741 0.869 367,481 0.7826 8.00%
2022-11-30 0 22 0.750 0.750 0.790 291,145 0.741 0.741 0.780 0.632 0.780 396,333 0.7346 15.38%
2022-10-31 0 20 0.650 0.650 0.700 557,070 0.642 0.642 0.691 0.622 0.889 780,519 0.7137 -24.42%
2022-09-30 0 21 0.860 0.750 0.860 649,330 0.850 0.741 0.850 0.672 1.027 645,877 1.0053 -14.00%
2022-08-31 0 23 1.000 0.950 1.030 2,474,145 0.988 0.938 1.017 0.919 1.156 2,339,531 1.0575 -9.09%
2022-07-29 0 20 1.100 1.100 1.160 2,305,615 1.087 1.087 1.146 0.988 1.116 2,145,160 1.0748 7.84%
2022-06-30 0 21 1.020 1.020 1.080 3,756,463 1.008 1.008 1.067 0.841 1.175 3,770,656 0.9962 17.14%
2022-05-31 0 20 0.880 0.880 0.960 1,074,365 0.860 0.860 0.938 0.831 0.929 1,234,389 0.8704 -9.28%
2022-04-29 0 18 0.970 0.950 0.970 915,895 0.948 0.929 0.948 0.811 0.948 1,028,231 0.8907 12.79%
2022-03-31 0 23 0.860 0.860 0.900 1,287,910 0.841 0.841 0.880 0.811 1.036 1,361,255 0.9461 -14.00%
2022-02-28 0 17 1.000 0.960 1.090 1,155,441 0.977 0.938 1.065 0.919 1.085 1,192,032 0.9693 -2.91%
2022-01-31 0 21 1.030 0.940 1.080 1,411,470 1.007 0.919 1.056 0.919 1.056 1,414,457 0.9979 0.00%
2021-12-31 0 22 1.030 1.030 1.060 3,092,701 1.007 1.007 1.036 0.919 1.144 3,005,350 1.0291 -1.90%
2021-11-30 0 22 1.050 1.040 1.100 8,558,190 1.026 1.017 1.075 1.017 1.232 7,625,790 1.1223 -11.02%
2021-10-29 0 18 1.180 1.170 1.180 5,195,041 1.153 1.144 1.153 1.095 1.280 4,486,054 1.1580 0.85%
2021-09-30 0 21 1.170 1.150 1.210 3,961,195 1.144 1.124 1.183 1.077 1.191 3,469,148 1.1418 -5.51%
2021-08-31 0 22 1.270 1.190 1.290 821,355 1.210 1.134 1.229 1.067 1.296 711,983 1.1536 2.42%
2021-07-30 0 21 1.240 1.180 1.240 2,592,137 1.182 1.125 1.182 1.058 1.372 2,052,000 1.2632 -10.79%
2021-06-30 0 21 1.390 1.390 1.400 4,180,150 1.325 1.325 1.334 1.258 1.410 3,147,522 1.3281 -1.42%
2021-05-31 0 20 1.410 1.410 1.430 4,263,350 1.344 1.344 1.363 1.214 1.436 3,237,242 1.3170 8.23%
2021-04-30 0 19 1.340 1.310 1.340 4,695,134 1.242 1.214 1.242 1.121 1.269 3,911,170 1.2004 9.84%
2021-03-31 0 23 1.220 1.220 1.230 4,102,775 1.130 1.130 1.140 1.103 1.177 3,627,090 1.1311 0.83%
2021-02-26 0 18 1.210 1.190 1.210 7,729,090 1.121 1.103 1.121 1.065 1.214 7,002,696 1.1037 3.42%
2021-01-29 0 20 1.170 1.170 1.200 6,630,260 1.084 1.084 1.112 1.056 1.149 6,078,789 1.0907 -0.85%
2020-12-31 0 22 1.180 1.180 1.230 4,166,545 1.093 1.093 1.140 1.056 1.204 3,668,105 1.1359 0.00%
2020-11-30 0 21 1.180 1.170 1.180 4,530,780 1.093 1.084 1.093 1.065 1.186 4,044,251 1.1203 -9.23%
2020-10-30 0 18 1.300 1.260 1.300 4,088,425 1.204 1.167 1.204 1.056 1.223 3,621,154 1.1290 13.04%
2020-09-30 0 22 1.150 1.150 1.210 3,126,255 1.065 1.065 1.121 0.991 1.084 2,964,381 1.0546 1.77%
2020-08-31 0 21 1.130 1.130 1.190 2,908,225 1.047 1.047 1.103 1.028 1.112 2,748,515 1.0581 -0.88%
2020-07-31 0 22 1.140 1.130 1.190 4,239,560 1.056 1.047 1.103 1.001 1.112 4,004,562 1.0587 0.88%
2020-06-30 0 21 1.130 1.130 1.180 2,383,814 1.047 1.047 1.093 1.010 1.158 2,214,492 1.0765 3.67%
2020-05-29 0 20 1.110 1.070 1.100 2,529,925 1.010 0.973 1.001 0.928 1.119 2,468,107 1.0250 -5.93%
2020-04-29 0 19 1.180 1.170 1.200 4,578,805 1.074 1.064 1.092 0.746 1.137 5,137,355 0.8913 31.11%
2020-03-31 0 22 0.900 0.900 0.940 6,760,830 0.819 0.819 0.855 0.682 1.201 6,848,159 0.9872 -28.57%
2020-02-28 0 20 1.260 1.260 1.300 4,337,330 1.146 1.146 1.183 1.110 1.219 3,685,399 1.1769 -4.55%
2020-01-31 0 20 1.320 1.320 1.330 9,083,280 1.201 1.201 1.210 1.174 1.292 7,376,293 1.2314 -2.22%
2019-12-31 0 20 1.350 1.350 1.450 3,498,506 1.228 1.228 1.319 1.219 1.337 2,825,881 1.2380 0.00%
2019-11-29 0 21 1.350 1.350 1.360 9,037,189 1.228 1.228 1.237 1.192 1.474 7,026,218 1.2862 -16.15%
2019-10-31 0 21 1.610 1.590 1.600 2,029,535 1.465 1.447 1.456 1.365 1.538 1,428,875 1.4204 4.55%
2019-09-30 0 21 1.540 1.530 1.540 2,680,583 1.401 1.392 1.401 1.347 1.574 1,823,684 1.4699 1.99%
2019-08-30 0 22 1.510 1.510 1.550 4,592,395 1.374 1.374 1.410 1.228 1.583 3,277,070 1.4014 -12.21%
2019-07-31 0 22 1.720 1.700 1.720 2,069,750 1.565 1.547 1.565 1.547 1.674 1,289,285 1.6053 -1.15%
2019-06-28 0 19 1.740 1.740 1.770 2,898,903 1.583 1.583 1.610 1.501 1.647 1,843,359 1.5726 -2.79%
2019-05-31 0 21 1.790 1.780 1.820 12,496,945 1.629 1.619 1.656 1.513 2.014 7,250,139 1.7237 -18.07%
2019-04-30 0 19 2.260 2.250 2.270 10,029,640 1.988 1.979 1.996 1.961 2.102 4,948,949 2.0266 -5.04%
2019-03-29 0 21 2.380 2.380 2.390 28,658,547 2.093 2.093 2.102 2.040 2.480 13,021,676 2.2008 -12.82%
2019-02-28 0 17 2.730 2.730 2.770 14,883,958 2.401 2.401 2.436 2.181 2.498 6,311,345 2.3583 5.81%
2019-01-31 0 22 2.580 2.550 2.580 24,970,215 2.269 2.243 2.269 1.759 2.375 11,643,247 2.1446 22.86%
2018-12-31 0 19 2.100 2.100 2.130 6,788,515 1.847 1.847 1.873 1.785 2.049 3,601,561 1.8849 -11.76%
2018-11-30 0 22 2.380 2.390 2.400 4,748,245 2.093 2.102 2.111 1.768 2.102 2,513,986 1.8887 16.10%
2018-10-31 0 21 2.050 2.070 2.090 6,851,280 1.803 1.821 1.838 1.759 2.155 3,467,391 1.9759 -13.50%
2018-09-28 0 19 2.370 2.370 2.410 11,110,555 2.084 2.084 2.120 1.961 2.181 5,284,943 2.1023 -4.05%
2018-08-31 0 23 2.470 2.450 2.470 15,719,958 2.172 2.155 2.172 2.067 2.331 7,234,163 2.1730 -6.08%
2018-07-31 0 21 2.630 2.600 2.640 15,707,562 2.313 2.287 2.322 2.234 2.436 6,829,606 2.2999 -0.38%
2018-06-29 0 20 2.640 2.630 2.640 31,187,387 2.322 2.313 2.322 2.278 2.665 12,502,050 2.4946 -10.81%
2018-05-31 0 21 2.960 2.920 2.970 128,383,394 2.603 2.568 2.612 2.507 2.856 48,747,584 2.6336 -1.89%
2018-04-30 0 19 3.270 3.260 3.270 56,608,925 2.653 2.645 2.653 2.491 2.735 21,430,206 2.6415 -0.61%
2018-03-29 0 21 3.290 3.270 3.290 113,518,944 2.670 2.653 2.670 2.613 3.246 38,617,013 2.9396 -13.42%
2018-02-28 0 18 3.800 3.800 3.810 152,136,990 3.083 3.083 3.092 2.759 3.286 51,969,082 2.9275 1.06%
2018-01-31 0 22 3.760 3.760 3.790 82,419,107 3.051 3.051 3.075 3.002 3.424 25,518,078 3.2298 -10.05%
2017-12-29 0 19 4.180 4.170 4.180 84,405,398 3.392 3.384 3.392 3.027 3.660 25,236,566 3.3446 3.47%
2017-11-30 0 22 4.040 4.030 4.040 87,118,496 3.278 3.270 3.278 3.083 4.098 22,898,242 3.8046 -14.41%
2017-10-31 0 20 4.720 4.720 4.760 196,413,275 3.830 3.830 3.862 3.692 4.301 48,274,593 4.0687 -7.09%
2017-09-29 0 21 5.080 5.080 5.100 468,278,024 4.122 4.122 4.138 2.921 4.187 134,769,694 3.4747 25.74%
2017-08-31 1 22 4.040 4.040 4.050 358,001,182 3.278 3.278 3.286 2.012 3.311 125,088,411 2.8620 62.25%
2017-07-31 0 21 2.490 2.480 2.490 13,478,511 2.020 2.012 2.020 1.980 2.077 6,648,183 2.0274 2.05%
2017-06-30 0 22 2.440 2.440 2.490 29,279,130 1.980 1.980 2.020 1.956 2.150 14,405,587 2.0325 -0.63%
2017-05-31 0 20 2.660 2.650 2.660 18,310,805 1.992 1.985 1.992 1.873 2.022 9,331,015 1.9624 2.31%
2017-04-28 0 17 2.600 2.570 2.610 63,755,105 1.947 1.925 1.955 1.873 2.082 31,662,969 2.0136 5.69%
2017-03-31 0 23 2.460 2.460 2.480 16,708,017 1.843 1.843 1.858 1.798 1.985 8,804,986 1.8976 -5.38%
2017-02-28 0 20 2.600 2.600 2.620 2,619,615 1.947 1.947 1.962 1.843 2.060 1,366,475 1.9171 1.96%
2017-01-27 0 19 2.550 2.510 2.600 1,544,035 1.910 1.880 1.947 1.902 2.135 765,940 2.0159 -14.14%
2016-12-30 0 20 2.970 2.970 3.000 25,538,827 2.225 2.225 2.247 1.947 2.247 12,441,398 2.0527 5.69%
2016-11-30 0 22 2.810 2.800 2.860 17,342,880 2.105 2.097 2.142 1.603 2.172 9,205,516 1.8840 24.34%
2016-10-31 0 19 2.260 2.260 2.400 3,969,544 1.693 1.693 1.798 1.648 1.910 2,249,911 1.7643 -6.61%
2016-09-30 0 21 2.420 2.420 2.490 7,188,713 1.813 1.813 1.865 1.790 1.985 3,796,090 1.8937 -4.72%
2016-08-31 0 22 2.540 2.540 2.630 19,789,509 1.902 1.902 1.970 1.835 2.022 10,179,872 1.9440 1.20%
2016-07-29 0 20 2.510 2.510 2.550 8,409,390 1.880 1.880 1.910 1.858 2.097 4,285,672 1.9622 -10.04%
2016-06-30 0 21 2.790 2.790 2.800 23,549,679 2.090 2.090 2.097 1.902 2.180 11,517,244 2.0447 5.96%
2016-05-31 0 21 2.840 2.810 2.840 22,376,379 1.972 1.951 1.972 1.951 2.597 9,807,653 2.2815 -15.48%
2016-04-29 0 20 3.360 3.250 3.370 10,977,160 2.333 2.257 2.340 2.049 2.500 4,533,843 2.4212 -4.00%
2016-03-31 0 21 3.500 3.310 3.500 3,289,731 2.431 2.299 2.431 2.049 2.431 1,420,129 2.3165 0.00%
2016-02-29 0 18 3.500 3.290 3.500 3,380,200 2.431 2.285 2.431 2.069 2.500 1,466,641 2.3047 -1.41%
2016-01-29 0 20 3.550 3.450 3.550 2,498,955 2.465 2.396 2.465 2.243 2.708 1,027,441 2.4322 -8.97%
2015-12-31 0 22 3.900 3.870 3.900 18,968,546 2.708 2.687 2.708 2.222 2.715 7,710,292 2.4602 9.55%
2015-11-30 0 21 3.560 3.530 3.560 34,948,803 2.472 2.451 2.472 2.354 2.500 14,463,081 2.4164 9.88%
2015-10-30 0 20 3.240 3.240 3.270 17,327,110 2.250 2.250 2.271 2.222 2.493 7,239,605 2.3934 -9.75%
2015-09-30 0 20 3.590 3.450 3.590 11,327,692 2.493 2.396 2.493 2.222 2.569 4,729,251 2.3952 -6.75%
2015-08-31 0 21 3.850 3.700 3.850 33,753,390 2.674 2.569 2.674 2.104 2.674 13,290,884 2.5396 3.49%
2015-07-31 2 22 3.720 3.680 3.730 79,399,022 2.583 2.556 2.590 1.896 2.917 30,772,135 2.5802 -1.59%
2015-06-30 0 22 3.780 3.700 3.830 129,890,993 2.625 2.569 2.660 2.431 3.160 46,381,840 2.8005 5.04%
2015-05-29 0 19 3.700 3.630 3.700 98,513,903 2.499 2.452 2.499 2.026 2.634 42,315,710 2.3281 11.45%
2015-04-30 0 19 3.320 3.300 3.320 72,530,795 2.242 2.229 2.242 1.540 2.364 37,022,286 1.9591 43.10%
2015-03-31 0 22 2.320 2.310 2.320 10,567,225 1.567 1.560 1.567 1.364 1.587 7,071,816 1.4943 5.45%
2015-02-27 0 18 2.200 2.180 2.200 14,009,478 1.486 1.472 1.486 1.418 1.520 9,595,941 1.4599 0.92%
2015-01-30 0 21 2.180 2.160 2.190 16,435,115 1.472 1.459 1.479 1.418 1.608 10,889,465 1.5093 -2.24%
2014-12-31 0 21 2.230 2.200 2.230 23,260,090 1.506 1.486 1.506 1.425 1.682 15,043,487 1.5462 -5.11%
2014-11-28 0 20 2.350 2.340 2.460 24,021,525 1.587 1.581 1.662 1.445 1.702 15,350,693 1.5648 7.31%
2014-10-31 0 21 2.190 2.160 2.200 15,405,119 1.479 1.459 1.486 1.412 1.587 10,349,818 1.4884 -0.45%
2014-09-30 0 21 2.200 2.160 2.200 27,730,277 1.486 1.459 1.486 1.459 1.710 17,119,482 1.6198 -9.31%
2014-08-29 0 21 2.540 2.510 2.530 25,083,174 1.639 1.619 1.632 1.497 1.677 15,643,547 1.6034 -1.93%
2014-07-31 0 22 2.590 2.580 2.590 47,050,617 1.671 1.664 1.671 1.510 1.671 29,987,172 1.5690 8.82%
2014-06-30 0 20 2.380 2.360 2.410 11,134,772 1.535 1.522 1.555 1.516 1.742 6,850,143 1.6255 -11.85%
2014-05-30 0 20 2.700 2.610 2.780 16,205,445 1.742 1.684 1.793 1.547 1.844 9,681,930 1.6738 -2.24%
2014-04-30 0 20 2.880 2.790 2.880 17,696,285 1.782 1.726 1.782 1.639 1.813 10,370,537 1.7064 2.86%
2014-03-31 0 21 2.800 2.660 2.800 21,050,320 1.732 1.646 1.732 1.398 1.844 13,214,045 1.5930 -4.44%
2014-02-28 0 19 2.930 2.930 2.960 8,595,070 1.813 1.813 1.831 1.782 1.973 4,569,075 1.8811 -3.62%
2014-01-30 0 21 3.040 2.990 3.050 14,680,555 1.881 1.850 1.887 1.844 2.004 7,665,882 1.9151 -3.80%
2013-12-31 0 20 3.160 3.130 3.190 598,083,540 1.955 1.936 1.973 1.887 2.536 286,743,128 2.0858 -0.63%
2013-11-29 0 21 3.180 3.150 3.190 34,985,777 1.967 1.949 1.973 1.862 2.011 17,783,444 1.9673 -0.31%
2013-10-31 0 21 3.190 3.140 3.190 88,922,444 1.973 1.943 1.973 1.887 2.233 44,124,407 2.0153 -0.93%
2013-09-30 0 20 3.220 3.120 3.220 19,754,115 1.992 1.930 1.992 1.813 2.142 10,000,007 1.9754 -5.42%
2013-08-30 0 21 3.520 3.490 3.560 20,518,961 2.106 2.088 2.130 2.088 2.387 8,975,241 2.2862 -7.12%
2013-07-31 0 22 3.790 3.780 3.880 28,087,022 2.268 2.262 2.321 2.154 2.513 12,143,426 2.3129 -9.76%
2013-06-28 0 19 4.200 4.300 4.440 19,927,954 2.513 2.573 2.657 2.034 2.645 8,134,559 2.4498 -4.11%
2013-05-31 0 21 4.380 4.370 4.450 74,928,560 2.621 2.615 2.663 2.336 3.710 28,617,868 2.6182 8.33%
2013-04-30 0 20 5.800 5.670 5.800 27,595,640 2.419 2.365 2.419 2.194 2.440 12,040,734 2.2919 1.05%
2013-03-28 0 20 5.740 5.680 5.740 23,143,537 2.394 2.369 2.394 2.169 2.419 9,929,650 2.3308 0.35%
2013-02-28 0 17 5.720 5.700 5.770 17,932,495 2.386 2.377 2.407 2.236 2.490 7,599,185 2.3598 -4.98%
2013-01-31 0 22 6.020 5.900 6.020 61,742,932 2.511 2.461 2.511 2.269 2.803 24,314,035 2.5394 10.26%
2012-12-31 0 19 5.460 5.440 5.460 35,050,600 2.277 2.269 2.277 2.169 2.407 15,325,443 2.2871 5.41%
2012-11-30 0 22 5.180 5.150 5.200 30,258,090 2.160 2.148 2.169 1.660 2.169 16,543,422 1.8290 30.15%
2012-10-31 0 20 3.980 3.980 4.000 22,528,060 1.660 1.660 1.668 1.356 1.773 14,073,897 1.6007 20.61%
2012-09-28 0 20 3.300 3.300 3.310 12,771,210 1.376 1.376 1.381 1.216 1.418 9,606,226 1.3295 9.55%
2012-08-31 0 23 3.150 3.120 3.200 12,254,620 1.256 1.244 1.276 1.224 1.376 9,368,316 1.3081 -7.08%
2012-07-31 0 21 3.390 3.370 3.400 8,474,460 1.352 1.344 1.356 1.284 1.412 6,291,928 1.3469 4.31%
2012-06-29 0 21 3.250 3.230 3.280 9,617,695 1.296 1.288 1.308 1.197 1.396 7,535,521 1.2763 5.52%
2012-05-31 0 22 3.080 3.020 3.080 11,459,055 1.228 1.205 1.228 1.126 1.456 9,288,188 1.2337 -1.28%
2012-04-30 0 18 3.250 3.110 3.320 5,187,295 1.244 1.191 1.271 1.160 1.616 4,035,095 1.2855 -18.75%
2012-03-30 0 22 4.000 4.000 4.050 10,245,120 1.532 1.532 1.551 1.149 1.532 7,873,006 1.3013 17.99%
2012-02-29 0 21 3.390 3.200 3.390 2,666,305 1.298 1.225 1.298 1.145 1.302 2,102,428 1.2682 5.94%
2012-01-31 0 18 3.200 3.070 3.200 12,978,900 1.225 1.175 1.225 - - 10,271,864 1.2635 -3.03%
2011-12-30 0 20 3.300 - 3.400 11,056,675 1.264 - 1.302 1.244 1.283 9,142,298 1.2094 -1.49%
2011-11-30 0 22 3.350 3.350 3.400 132,000 1.283 1.283 1.302 1.264 1.264 104,468 1.2635 -2.90%
2011-10-31 0 20 3.450 - 3.450 5,525,623 1.321 - 1.321 1.015 1.493 4,339,386 1.2734 27.78%
2011-09-30 0 20 2.700 2.700 2.720 2,464,975 1.034 1.034 1.041 0.930 1.428 2,284,737 1.0789 -27.61%
2011-08-31 0 23 3.880 3.820 3.900 6,300,585 1.428 1.406 1.436 1.215 1.454 4,496,206 1.4013 -1.77%
2011-07-29 0 20 3.950 3.800 3.950 6,055,850 1.454 1.399 1.454 1.399 1.509 4,178,347 1.4493 2.86%
2011-06-30 0 21 3.840 3.780 3.840 9,025,655 1.413 1.391 1.413 1.391 1.840 5,589,694 1.6147 -23.20%
2011-05-31 0 20 5.000 4.700 5.000 10,203,745 1.840 1.730 1.840 1.748 2.098 5,418,539 1.8831 -12.13%
2011-04-29 0 18 5.690 5.670 5.800 47,403,445 2.094 2.087 2.135 2.032 2.356 21,480,862 2.2068 -3.40%
2011-03-31 0 7 5.890 5.890 5.900 253,560,330 2.168 2.168 2.172 1.833 2.293 125,787,813 2.0158

Webb-site Database - Powered By Linux Group

Back to top