Cornerstone Financial Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08112  2011-07-28    
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
2026-05-22 0 15 0.104 0.104 0.116 83,592 0.104 0.104 0.116 0.102 0.107 768,000 0.1088 -1.89%
2026-04-30 0 19 0.106 0.102 0.114 46,128 0.106 0.102 0.114 0.100 0.106 456,000 0.1012 0.95%
2026-03-31 0 22 0.105 0.105 0.110 145,672 0.105 0.105 0.110 0.102 0.160 1,214,400 0.1200 -22.22%
2026-02-27 0 17 0.135 0.121 0.135 126,579 0.135 0.121 0.135 0.110 0.140 1,067,040 0.1186 12.50%
2026-01-30 0 21 0.120 0.111 0.120 262,180 0.120 0.111 0.120 0.109 0.142 2,161,380 0.1213 10.09%
2025-12-31 0 21 0.109 0.108 0.115 252,835 0.109 0.108 0.115 0.106 0.122 2,254,860 0.1121 -2.68%
2025-11-28 0 19 0.112 0.110 0.114 336,173 0.112 0.110 0.114 0.108 0.142 2,768,760 0.1214 -11.11%
2025-10-31 0 20 0.126 0.115 0.127 220,869 0.126 0.115 0.127 0.110 0.145 1,807,560 0.1222 -12.50%
2025-09-30 0 22 0.144 0.123 0.144 595,963 0.144 0.123 0.144 0.120 0.174 4,153,800 0.1435 -24.21%
2025-08-29 0 21 0.190 0.190 0.200 282,262 0.190 0.190 0.200 0.107 0.200 1,932,540 0.1461 62.39%
2025-07-31 0 22 0.117 0.117 0.148 1,829,444 0.117 0.117 0.148 0.103 0.148 13,346,440 0.1371 -0.85%
2025-06-30 0 21 0.118 0.118 0.152 601,860 0.118 0.118 0.152 0.083 0.189 4,818,520 0.1249 -37.57%
2025-05-30 0 20 0.189 - 0.189 35 0.189 - 0.189 - - 200 0.1750 -0.53%
2025-04-30 0 19 0.190 - 0.198 96 0.190 - 0.198 - - 600 0.1600 -1.04%
2025-03-31 0 21 0.192 - 0.200 33,683 0.192 - 0.200 0.192 0.200 170,540 0.1975 -4.00%
2025-02-28 0 20 0.200 - 0.250 947 0.200 - 0.250 - - 5,040 0.1879 0.00%
2025-01-28 0 19 0.200 - - 0 0.200 - - - - 0 - 0.00%
2024-12-31 0 20 0.200 - - 268,109 0.200 - - 0.180 0.219 1,325,080 0.2023 9.29%
2024-11-29 0 21 0.183 0.127 0.183 187,005 0.183 0.127 0.183 0.120 0.184 1,336,880 0.1399 30.71%
2024-10-31 0 21 0.140 0.126 - 672,447 0.140 0.126 - 0.128 0.220 3,847,500 0.1748 0.00%
2024-09-30 0 19 0.140 0.140 - 609,120 0.140 0.140 - 0.130 0.183 4,224,000 0.1442 -23.50%
2024-08-30 0 22 0.183 0.183 - 56,931 0.183 0.183 - 0.183 0.205 302,400 0.1883 -10.73%
2024-07-31 0 22 0.205 0.183 - 995,444 0.205 0.183 - 0.205 0.260 3,994,800 0.2492 -18.00%
2024-06-28 0 19 0.250 - 0.335 83,056 0.250 - 0.335 0.250 0.300 296,800 0.2798 -19.35%
2024-05-31 0 21 0.310 0.300 0.320 10,978,560 0.310 0.300 0.320 0.310 0.385 32,018,400 0.3429 -18.42%
2024-04-30 0 20 0.380 0.325 0.385 1,729,246 0.380 0.325 0.385 0.365 0.475 4,080,750 0.4238 -12.64%
2024-03-28 0 20 0.435 0.410 0.445 8,441,190 0.435 0.410 0.445 0.360 0.550 16,278,000 0.5186 -13.00%
2024-02-29 0 19 0.500 0.420 0.500 4,557,084 0.500 0.420 0.500 0.400 0.600 8,590,920 0.5305 19.05%
2024-01-31 0 22 0.420 0.335 0.440 3,825,696 0.420 0.335 0.440 0.275 0.540 9,344,400 0.4094 12.00%
2023-12-29 0 19 0.375 0.325 0.390 6,630,700 0.375 0.325 0.390 0.315 0.640 16,952,660 0.3911 4.17%
2023-11-30 0 22 0.360 0.345 0.405 1,613,247 0.360 0.345 0.405 0.300 0.360 5,279,880 0.3055 9.09%
2023-10-31 0 20 0.330 0.330 - 14,609,304 0.330 0.330 - 0.310 0.370 45,084,600 0.3240 3.13%
2023-09-29 0 19 0.320 0.320 0.380 2,059,947 0.320 0.320 0.380 0.295 0.400 5,885,780 0.3500 3.23%
2023-08-31 0 23 0.310 0.280 0.315 327,073 0.310 0.280 0.315 0.280 0.350 1,032,490 0.3168 -17.33%
2023-07-31 0 20 0.375 0.345 0.390 1,621,320 0.375 0.345 0.390 0.330 0.390 4,392,000 0.3692 -11.76%
2023-06-30 0 21 0.425 0.365 0.460 2,125,602 0.425 0.365 0.460 0.350 0.520 5,232,120 0.4063 -13.27%
2023-05-31 0 21 0.490 0.370 0.495 4,693,654 0.490 0.370 0.495 0.320 0.690 11,856,400 0.3959 19.51%
2023-04-28 0 17 0.410 0.385 0.435 7,560,816 0.410 0.385 0.435 0.365 0.450 18,890,400 0.4002 3.80%
2023-03-31 0 23 0.395 0.355 0.395 2,217,387 0.395 0.355 0.395 0.335 0.440 5,827,760 0.3805 3.95%
2023-02-28 0 20 0.380 - 0.410 4,627,767 0.380 - 0.410 0.370 0.475 10,918,280 0.4239 -24.00%
2023-01-31 0 18 0.500 0.440 0.570 283,422 0.500 0.440 0.570 0.390 0.500 628,800 0.4507 -1.96%
2022-12-30 0 20 0.510 0.470 0.510 10,719,969 0.510 0.470 0.510 0.400 0.540 22,614,480 0.4740 10.87%
2022-11-30 0 22 0.460 0.460 0.520 3,638,652 0.460 0.460 0.520 0.425 0.840 6,158,400 0.5908 8.24%
2022-10-31 0 20 0.425 - 0.445 87,600 0.425 - 0.445 0.430 0.510 192,000 0.4563 -18.27%
2022-09-30 0 21 0.520 0.450 0.560 4,371,376 0.520 0.450 0.560 0.510 0.890 6,355,029 0.6879 -33.33%
2022-08-31 0 23 0.780 0.720 0.780 1,628,010 0.780 0.720 0.780 0.550 0.900 2,318,340 0.7022 -11.36%
2022-07-29 0 20 0.880 0.760 0.880 4,485,130 0.880 0.760 0.880 0.580 0.900 5,951,500 0.7536 23.94%
2022-06-30 0 21 0.710 0.650 0.710 2,445,374 0.710 0.650 0.710 0.445 0.720 4,635,600 0.5275 49.47%
2022-05-31 0 20 0.475 0.460 0.475 29,954,538 0.475 0.460 0.475 0.435 0.570 63,120,860 0.4746 -18.10%
2022-04-29 0 18 0.580 0.560 0.600 12,578,034 0.580 0.560 0.600 0.330 0.660 27,843,356 0.4517 58.90%
2022-03-31 0 23 0.365 0.345 0.365 6,611,759 0.365 0.345 0.365 0.340 0.399 17,728,416 0.3729 -6.37%
2022-02-28 0 17 0.405 0.380 0.405 4,815,069 0.390 0.366 0.390 0.366 0.414 12,556,392 0.3835 -5.81%
2022-01-31 0 21 0.430 0.415 0.435 21,639,351 0.414 0.399 0.419 0.303 0.500 53,570,535 0.4039 24.64%
2021-12-31 0 22 0.345 0.345 0.370 24,853,382 0.332 0.332 0.356 0.241 0.520 62,977,662 0.3946 -19.77%
2021-11-30 0 22 0.430 0.430 0.480 11,360,050 0.414 0.414 0.462 0.250 0.674 27,036,031 0.4202 56.36%
2021-10-29 0 18 0.275 0.270 0.300 1,870,916 0.265 0.260 0.289 0.241 0.298 6,601,060 0.2834 -8.33%
2021-09-30 0 21 0.300 0.285 0.300 5,898,183 0.289 0.274 0.289 0.265 0.664 13,248,503 0.4452 -42.31%
2021-08-31 0 22 0.520 0.495 0.510 5,708,967 0.500 0.476 0.491 0.270 0.558 14,400,281 0.3964 73.33%
2021-07-30 0 21 0.300 0.295 0.335 1,311,738 0.289 0.284 0.322 0.241 0.318 4,831,688 0.2715 0.00%
2021-06-30 0 21 0.300 - 0.340 263,847 0.289 - 0.327 0.289 0.347 826,847 0.3191 0.00%
2021-05-31 0 20 0.300 0.300 0.350 1,207,569 0.289 0.289 0.337 0.279 0.351 3,825,725 0.3156 11.11%
2021-04-30 0 19 0.270 0.260 0.310 634,445 0.260 0.250 0.298 0.221 0.265 3,032,810 0.2092 17.39%
2021-03-31 0 23 0.230 - 0.240 2,487,870 0.221 - 0.231 0.218 0.332 8,893,984 0.2797 -7.26%
2021-02-26 0 18 0.248 0.228 0.275 1,262,029 0.239 0.219 0.265 0.166 0.318 5,217,984 0.2419 35.52%
2021-01-29 0 20 0.183 0.183 0.204 285,235 0.176 0.176 0.196 0.164 0.212 1,519,911 0.1877 1.10%
2020-12-31 0 22 0.181 0.181 0.205 196,055 0.174 0.174 0.197 0.172 0.218 1,035,470 0.1893 -2.69%
2020-11-30 0 21 0.186 0.186 0.199 136,644 0.179 0.179 0.192 0.176 0.195 769,247 0.1776 -1.59%
2020-10-30 0 18 0.189 0.189 0.204 158,871 0.182 0.182 0.196 0.180 0.197 839,688 0.1892 -3.08%
2020-09-30 0 22 0.195 0.195 0.207 603,667 0.188 0.188 0.199 0.177 0.274 3,112,270 0.1940 -16.67%
2020-08-31 0 21 0.234 0.201 0.234 509,042 0.225 0.193 0.225 0.193 0.385 2,108,218 0.2415 6.85%
2020-07-31 0 22 0.219 0.160 0.219 311,574 0.211 0.154 0.211 0.144 0.255 1,451,179 0.2147 19.67%
2020-06-30 0 21 0.183 0.183 0.265 621,728 0.176 0.176 0.255 0.147 0.212 3,892,530 0.1597 -8.50%
2020-05-29 0 20 0.010 - 0.010 131,546 0.192 - 0.192 0.192 0.192 683,470 0.1925 0.00%
2020-04-29 0 19 0.010 - 0.010 1,123,565 0.192 - 0.192 0.192 0.289 5,076,945 0.2213 -33.33%
2020-03-31 0 22 0.015 0.015 0.016 3,883,056 0.289 0.289 0.308 0.270 0.481 10,261,403 0.3784 -40.00%
2020-02-28 0 20 0.025 0.024 0.025 5,242,872 0.481 0.462 0.481 0.481 0.731 9,149,922 0.5730 -10.71%
2020-01-31 0 20 0.028 0.026 0.028 21,092,152 0.539 0.501 0.539 0.481 1.116 31,193,951 0.6762 -31.71%
2019-12-31 0 20 0.041 0.041 0.042 30,482,106 0.789 0.789 0.808 0.481 2.888 18,221,382 1.6729 70.83%
2019-11-29 0 21 0.024 0.024 0.027 11,837,562 0.462 0.462 0.520 0.423 2.117 10,698,364 1.1065 -53.85%
2019-10-31 0 21 0.052 0.043 0.055 633,145 1.001 0.828 1.059 0.828 1.059 653,091 0.9695 1.96%
2019-09-30 0 21 0.051 0.049 0.057 580,620 0.982 0.943 1.097 0.866 1.116 594,641 0.9764 2.00%
2019-08-30 0 22 0.050 0.043 0.050 584,901 0.963 0.828 0.963 0.866 1.309 547,678 1.0680 -10.71%
2019-07-31 0 22 0.056 0.052 0.060 312,102 1.078 1.001 1.155 0.886 1.232 285,403 1.0935 40.00%
2019-06-28 0 19 0.040 0.040 0.047 62,738 0.770 0.770 0.905 0.674 0.886 80,436 0.7800 -13.04%
2019-05-31 0 21 0.046 0.032 0.050 140,424 0.886 0.616 0.963 0.808 1.040 157,091 0.8939 -14.81%
2019-04-30 0 19 0.054 0.042 0.090 311,866 1.040 0.808 1.733 1.020 1.328 280,083 1.1135 -1.82%
2019-03-29 0 21 0.055 0.055 0.064 1,203,173 1.059 1.059 1.232 0.963 1.540 959,231 1.2543 10.00%
2019-02-28 0 17 0.050 0.049 0.050 251,619 0.963 0.943 0.963 0.847 1.020 264,831 0.9501 6.38%
2019-01-31 0 22 0.047 0.045 0.048 164,504 0.905 0.866 0.924 0.808 1.097 181,361 0.9071 -12.96%
2018-12-31 0 19 0.054 0.043 0.054 224,604 1.040 0.828 1.040 0.847 1.136 219,366 1.0239 14.89%
2018-11-30 0 22 0.047 0.045 0.050 406,642 0.905 0.866 0.963 0.770 1.309 406,982 0.9992 -40.51%
2018-10-31 0 21 0.079 0.062 0.079 520,954 1.521 1.193 1.521 1.174 1.983 340,229 1.5312 -32.48%
2018-09-28 0 19 0.117 0.104 0.117 395,274 2.252 2.002 2.252 1.925 2.560 183,065 2.1592 -9.30%
2018-08-31 0 23 0.129 0.111 0.136 2,307,774 2.483 2.137 2.618 1.944 2.734 1,062,109 2.1728 -15.69%
2018-07-31 0 21 0.153 0.148 0.153 963,524 2.945 2.849 2.945 2.791 3.407 307,221 3.1363 -15.00%
2018-06-29 0 20 0.180 0.171 0.180 2,190,906 3.465 3.292 3.465 3.273 3.946 626,464 3.4973 -14.29%
2018-05-31 0 21 0.210 0.193 0.210 1,756,589 4.042 3.715 4.042 3.696 4.235 438,296 4.0078 -4.11%
2018-04-30 0 19 0.219 0.206 0.219 1,772,820 4.216 3.966 4.216 3.908 4.466 427,158 4.1503 -3.52%
2018-03-29 0 21 0.227 0.214 0.227 9,331,851 4.370 4.120 4.370 3.946 5.005 2,096,249 4.4517 5.09%
2018-02-28 0 18 0.216 0.216 0.219 5,801,050 4.158 4.158 4.216 4.120 4.909 1,327,096 4.3712 -8.47%
2018-01-31 0 22 0.236 0.235 0.236 28,355,697 4.543 4.524 4.543 4.042 6.064 5,796,883 4.8915 10.28%
2017-12-29 0 19 0.214 0.214 0.220 9,018,840 4.120 4.120 4.235 3.619 4.658 2,096,561 4.3017 12.63%
2017-11-30 0 22 0.190 0.186 0.190 25,269,504 3.657 3.581 3.657 3.080 4.813 6,374,762 3.9640 -21.49%
2017-10-31 0 20 0.242 0.240 0.242 47,808,131 4.658 4.620 4.658 4.293 6.834 8,338,216 5.7336 -8.68%
2017-09-29 0 21 0.265 0.260 0.265 28,881,203 5.101 5.005 5.101 4.312 5.679 5,964,406 4.8423 12.77%
2017-08-31 0 22 0.235 0.235 0.238 9,259,768 4.524 4.524 4.582 4.320 4.678 2,072,228 4.4685 3.39%
2017-07-31 0 21 0.239 0.239 0.240 3,725,425 4.375 4.375 4.394 4.192 4.467 868,405 4.2900 1.27%
2017-06-30 0 22 0.236 0.236 0.238 4,092,664 4.320 4.320 4.357 4.229 5.675 893,793 4.5790 -20.00%
2017-05-31 0 20 0.295 0.290 0.295 5,826,967 5.401 5.309 5.401 4.577 6.133 1,082,405 5.3834 13.46%
2017-04-28 0 17 0.260 0.260 0.275 1,937,856 4.760 4.760 5.034 4.577 6.407 372,226 5.2061 -24.64%
2017-03-31 0 23 0.345 0.330 0.370 2,037,096 6.316 6.041 6.774 5.950 7.506 302,286 6.7390 -12.66%
2017-02-28 0 20 0.395 0.365 0.395 755,787 7.231 6.682 7.231 6.133 7.597 110,088 6.8653 6.76%
2017-01-27 0 19 0.370 0.325 0.380 886,148 6.774 5.950 6.957 5.858 7.323 133,915 6.6172 1.37%
2016-12-30 0 20 0.365 0.350 0.395 1,007,628 6.682 6.407 7.231 6.591 7.872 140,513 7.1710 -8.75%
2016-11-30 0 22 0.400 0.390 0.400 3,108,956 7.323 7.140 7.323 6.957 9.703 397,768 7.8160 -14.89%
2016-10-31 0 19 0.047 0.046 0.047 13,930,601 8.604 8.421 8.604 8.421 11.35 1,494,945 9.3185 -16.07%
2016-09-30 0 21 0.056 0.056 0.057 27,993,072 10.25 10.25 10.44 8.421 12.45 2,791,959 10.026 -5.08%
2016-08-31 0 22 0.059 0.058 0.059 16,374,552 10.80 10.62 10.80 10.25 14.46 1,332,595 12.288 -14.49%
2016-07-29 0 20 0.069 0.066 0.069 9,488,972 12.63 12.08 12.63 11.72 15.56 709,996 13.365 2.99%
2016-06-30 0 21 0.067 0.066 0.067 18,261,718 12.27 12.08 12.27 11.90 16.84 1,236,599 14.768 -16.25%
2016-05-31 0 21 0.080 0.080 0.081 55,288,877 14.65 14.65 14.83 13.73 22.88 3,237,194 17.079 -25.23%
2016-04-29 0 20 0.107 0.104 0.108 22,137,729 19.59 19.04 19.77 15.78 29.47 1,098,030 20.161 15.50%
2016-03-31 0 21 0.230 0.230 0.234 18,794,522 16.96 16.96 17.25 14.60 34.29 1,050,382 17.893 -42.50%
2016-02-29 0 18 0.400 0.370 0.400 2,329,180 29.49 27.28 29.49 22.49 30.23 89,399 26.054 19.40%
2016-01-29 0 20 0.335 0.335 0.345 6,592,380 24.70 24.70 25.44 22.86 32.44 235,431 28.001 -20.24%
2015-12-31 0 22 0.420 0.420 0.430 182,057,900 30.97 30.97 31.71 28.76 54.57 4,804,854 37.890 -35.38%
2015-11-30 0 21 0.650 0.650 0.670 150,108,520 47.93 47.93 49.40 44.24 70.79 2,735,366 54.877 -7.14%
2015-10-30 0 20 0.700 0.690 0.700 25,722,840 51.62 50.88 51.62 44.24 85.54 442,572 58.121 14.75%
2015-09-30 0 20 0.610 0.610 0.640 4,997,440 44.98 44.98 47.19 42.77 57.51 99,163 50.396 -16.44%
2015-08-31 0 21 0.730 0.730 0.760 23,602,960 53.83 53.83 56.04 51.62 105.4 292,851 80.597 -50.00%
2015-07-31 0 22 1.460 1.420 1.470 88,430,685 107.7 104.7 108.4 36.87 121.7 1,043,844 84.716 -8.75%
2015-06-30 0 22 1.600 1.560 1.600 177,804,960 118.0 115.0 118.0 101.8 177.7 1,232,595 144.25 -14.89%
2015-05-29 0 19 1.880 1.870 1.880 158,081,323 138.6 137.9 138.6 76.69 180.7 1,375,351 114.94 77.36%
2015-04-30 1 19 1.060 1.050 1.060 94,310,260 78.16 77.42 78.16 36.87 82.59 1,592,091 59.237 43.24%
2015-03-31 0 22 0.740 0.730 0.740 11,288,640 54.57 53.83 54.57 50.14 57.51 207,277 54.462 1.37%
2015-02-27 2 18 0.730 0.720 0.730 20,025,280 53.83 53.09 53.83 51.62 75.21 359,548 55.696 7.35%
2015-01-30 1 21 - - - 817,080 50.14 - - 45.72 53.83 16,654 49.063 1.49%
2014-12-31 0 21 0.670 0.620 0.720 8,610,080 49.40 45.72 53.09 46.45 65.63 147,985 58.182 -17.28%
2014-11-28 0 20 0.810 0.770 0.810 19,032,560 59.73 56.78 59.73 41.29 69.31 337,469 56.398 35.00%
2014-10-31 0 21 0.600 0.590 0.600 4,852,600 44.24 43.50 44.24 39.82 55.30 108,873 44.571 -33.33%
2014-09-30 0 21 0.900 0.600 0.850 1,178,800 66.36 44.24 62.68 39.82 88.48 26,364 44.713 76.47%
2014-08-29 0 21 0.510 0.510 0.570 337,760 37.61 37.61 42.03 36.87 42.77 8,842 38.199 -1.92%
2014-07-31 0 22 0.520 0.520 0.540 1,181,520 38.34 38.34 39.82 38.34 45.72 28,317 41.725 4.00%
2014-06-30 0 20 0.500 0.500 0.550 532,480 36.87 36.87 40.56 35.39 42.03 14,104 37.753 -1.96%
2014-05-30 0 20 0.510 0.510 0.530 9,416,840 37.61 37.61 39.08 32.81 51.62 220,893 42.631 -13.56%
2014-04-30 0 20 0.590 0.580 0.590 20,030,343 43.50 42.77 43.50 35.39 58.25 419,065 47.798 13.46%
2014-03-31 0 21 0.520 0.520 0.560 11,516,175 38.34 38.34 41.29 32.81 63.41 249,331 46.188 6.12%
2014-02-28 0 19 0.490 0.490 0.540 711,440 36.13 36.13 39.82 36.13 47.19 19,149 37.153 2.08%
2014-01-30 0 21 0.480 0.415 0.530 501,640 35.39 30.60 39.08 30.97 44.24 13,453 37.288 4.35%
2013-12-31 0 20 0.460 0.430 0.460 57,600 33.92 31.71 33.92 33.92 36.13 1,627 35.394 -1.08%
2013-11-29 0 21 0.465 0.455 0.510 315,080 34.29 33.55 37.61 30.97 44.24 8,679 36.302 -16.96%
2013-10-31 0 21 0.560 0.500 0.580 295,080 41.29 36.87 42.77 37.61 47.93 6,889 42.831 -1.75%
2013-09-30 0 20 0.570 0.460 0.590 350,540 42.03 33.92 43.50 38.34 47.19 8,205 42.724 9.62%
2013-08-30 0 21 0.520 0.470 0.590 863,480 38.34 34.66 43.50 38.34 53.83 16,871 51.182 -13.33%
2013-07-31 0 22 0.600 0.550 0.600 353,800 44.24 40.56 44.24 40.56 53.09 8,137 43.480 -20.00%
2013-06-28 0 19 0.750 0.560 0.750 136,640 55.30 41.29 55.30 45.72 55.30 2,658 51.405 25.00%
2013-05-31 0 21 0.600 0.460 0.600 367,075 44.24 33.92 44.24 29.49 44.24 10,817 33.935 39.53%
2013-04-30 0 20 0.430 0.480 0.570 1,785,120 31.71 35.39 42.03 25.81 35.39 64,608 27.630 -28.33%
2013-03-28 0 20 0.600 0.425 0.650 4,090,180 44.24 31.34 47.93 30.97 53.83 88,639 46.144 -14.29%
2013-02-28 0 17 0.700 0.700 0.730 12,641,080 51.62 51.62 53.83 50.14 63.41 224,148 56.396 -18.60%
2013-01-31 0 22 0.860 0.840 0.860 20,050,200 63.41 61.94 63.41 57.51 79.64 287,399 69.764 -17.31%
2012-12-31 0 19 1.040 1.010 1.070 17,714,480 76.69 74.47 78.90 61.94 84.06 244,965 72.314 4.00%
2012-11-30 0 22 1.000 0.960 1.000 14,812,240 73.74 70.79 73.74 73.00 96.60 162,822 90.972 -18.70%
2012-10-31 0 20 1.230 1.230 1.260 15,729,320 90.70 90.70 92.91 84.80 99.55 165,778 94.882 -3.91%
2012-09-28 0 20 1.280 1.150 1.280 15,193,320 94.38 84.80 94.38 84.80 97.33 164,639 92.283 4.07%
2012-08-31 0 23 1.230 1.220 1.320 17,917,640 90.70 89.96 97.33 89.96 119.5 173,915 103.03 -13.38%
2012-07-31 0 21 1.420 1.420 - 15,285,440 104.7 104.7 - 91.43 117.2 142,289 107.43 -7.19%
2012-06-29 0 21 1.530 1.490 1.540 45,454,195 112.8 109.9 113.6 82.59 132.7 405,000 112.23 24.39%
2012-05-31 0 22 1.230 1.120 1.250 22,858,560 90.70 82.59 92.17 69.31 90.70 297,706 76.782 25.51%
2012-04-30 0 18 0.980 0.920 0.980 15,098,440 72.26 67.84 72.26 58.25 88.48 219,971 68.638 25.64%
2012-03-30 0 22 0.780 0.770 0.830 5,710,040 57.51 56.78 61.20 53.09 64.89 101,767 56.109 8.33%
2012-02-29 0 21 0.720 0.720 0.810 1,078,720 53.09 53.09 59.73 52.35 58.25 19,366 55.701 -8.86%
2012-01-31 0 18 0.790 0.720 0.790 1,043,480 58.25 53.09 58.25 49.40 58.25 19,637 53.138 -7.06%
2011-12-30 0 20 0.850 0.800 0.860 17,648,360 62.68 58.99 63.41 51.62 62.68 328,790 53.677 6.25%
2011-11-30 0 22 0.800 0.750 0.800 2,341,000 58.99 55.30 58.99 50.14 58.99 43,018 54.419 0.00%
2011-10-31 0 20 0.800 0.720 0.800 1,017,520 58.99 53.09 58.99 50.88 58.99 18,932 53.746 3.90%
2011-09-30 0 20 0.770 0.700 0.770 2,376,720 56.78 51.62 56.78 51.62 60.46 42,177 56.351 -3.75%
2011-08-31 0 23 0.800 0.750 0.800 17,790,040 58.99 55.30 58.99 44.98 60.46 319,595 55.664 2.56%
2011-07-29 0 2 0.780 0.770 0.780 23,452,560 57.51 56.78 57.51 53.83 70.05 420,521 55.770

Webb-site Database - Powered By Linux Group

Back to top