SPT Energy Group Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01251  2011-12-23    
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
2026-05-29 0 19 0.245 0.245 0.249 2,443,884 0.245 0.245 0.249 0.240 0.270 9,582,000 0.2550 -3.92%
2026-04-30 0 19 0.255 0.245 0.255 7,777,508 0.255 0.245 0.255 0.231 0.280 30,278,000 0.2569 -1.92%
2026-03-31 0 22 0.260 0.260 0.265 23,285,760 0.260 0.260 0.265 0.260 0.345 78,356,000 0.2972 -8.77%
2026-02-27 0 17 0.285 0.280 0.285 15,200,780 0.285 0.280 0.285 0.221 0.340 52,468,000 0.2897 20.25%
2026-01-30 0 21 0.237 0.231 0.237 7,845,968 0.237 0.231 0.237 0.161 0.250 39,092,000 0.2007 31.67%
2025-12-31 0 21 0.180 0.180 0.189 7,361,057 0.180 0.180 0.189 0.180 0.202 37,715,692 0.1952 -5.76%
2025-11-28 0 20 0.191 0.185 0.192 8,591,780 0.191 0.185 0.192 0.129 0.212 46,782,000 0.1837 -3.05%
2025-10-31 0 20 0.197 0.193 0.197 4,669,690 0.197 0.193 0.197 0.196 0.300 20,472,000 0.2281 -33.22%
2025-09-30 0 22 0.295 0.280 0.295 7,345,864 0.295 0.280 0.295 0.243 0.330 26,780,000 0.2743 18.47%
2025-08-29 0 21 0.249 0.249 0.255 6,740,740 0.249 0.249 0.255 0.235 0.270 26,598,000 0.2534 -0.40%
2025-07-31 0 22 0.250 0.250 0.255 47,278,490 0.250 0.250 0.255 0.150 0.315 196,614,837 0.2405 48.81%
2025-06-30 20 21 0.168 0.166 0.168 11,127,094 0.168 0.166 0.168 0.074 0.180 73,246,000 0.1519 158.46%
2025-05-30 20 20 - - - 0 0.065 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.065 - - - - 0 - 0.00%
2025-03-31 0 21 0.065 0.068 0.070 7,612,964 0.065 0.068 0.070 0.065 0.104 95,720,000 0.0795 -27.78%
2025-02-28 0 20 0.090 0.090 0.092 2,630,408 0.090 0.090 0.092 0.086 0.121 26,166,000 0.1005 -21.74%
2025-01-28 0 19 0.115 0.110 0.126 431,422 0.115 0.110 0.126 0.112 0.129 3,676,000 0.1174 -8.00%
2024-12-31 0 20 0.125 0.122 0.132 849,048 0.125 0.122 0.132 0.123 0.142 6,442,000 0.1318 -11.97%
2024-11-29 0 21 0.142 0.136 0.142 1,014,380 0.142 0.136 0.142 0.135 0.161 7,038,000 0.1441 -5.33%
2024-10-31 0 21 0.150 0.150 0.168 3,987,974 0.150 0.150 0.168 0.144 0.220 23,464,000 0.1700 -3.23%
2024-09-30 0 19 0.155 0.153 0.158 665,778 0.155 0.153 0.158 0.141 0.187 4,282,000 0.1555 -9.36%
2024-08-30 0 22 0.171 0.170 0.176 903,906 0.171 0.170 0.176 0.169 0.210 4,880,000 0.1852 -18.57%
2024-07-31 0 22 0.210 0.205 0.215 849,322 0.210 0.205 0.215 0.205 0.238 3,828,000 0.2219 -8.70%
2024-06-28 0 19 0.230 0.227 0.238 1,682,686 0.230 0.227 0.238 0.215 0.260 6,974,000 0.2413 2.22%
2024-05-31 0 21 0.225 0.223 0.225 3,645,344 0.225 0.223 0.225 0.201 0.255 15,830,000 0.2303 -5.86%
2024-04-30 0 20 0.239 0.239 0.245 6,559,768 0.239 0.239 0.245 0.178 0.260 31,555,404 0.2079 32.78%
2024-03-28 0 20 0.180 0.176 0.180 2,329,884 0.180 0.176 0.180 0.166 0.196 12,920,000 0.1803 -3.74%
2024-02-29 0 19 0.187 0.187 0.188 918,082 0.187 0.187 0.188 0.166 0.208 4,650,000 0.1974 -4.10%
2024-01-31 0 22 0.195 0.180 0.200 703,066 0.195 0.180 0.200 0.170 0.228 3,560,000 0.1975 -14.47%
2023-12-29 0 19 0.228 0.218 0.235 2,192,375 0.228 0.218 0.235 0.203 0.255 9,857,000 0.2224 -3.80%
2023-11-30 0 22 0.237 0.225 0.232 3,749,116 0.237 0.225 0.232 0.219 0.265 15,172,000 0.2471 -7.06%
2023-10-31 0 20 0.255 0.255 0.265 7,335,860 0.255 0.255 0.265 0.233 0.270 28,898,000 0.2539 2.00%
2023-09-29 0 19 0.250 0.250 0.260 1,610,958 0.250 0.250 0.260 0.231 0.280 6,392,000 0.2520 -1.96%
2023-08-31 0 23 0.255 0.250 0.255 3,735,550 0.255 0.250 0.255 0.250 0.280 14,170,000 0.2636 -7.27%
2023-07-31 0 20 0.275 0.265 0.275 3,473,110 0.275 0.265 0.275 0.250 0.325 12,704,000 0.2734 3.77%
2023-06-30 0 21 0.265 0.265 0.280 3,404,860 0.265 0.265 0.280 0.265 0.300 12,160,000 0.2800 -7.02%
2023-05-31 0 21 0.285 0.280 0.285 14,863,020 0.285 0.280 0.285 0.265 0.325 50,434,000 0.2947 7.55%
2023-04-28 0 17 0.265 0.265 0.275 8,608,104 0.265 0.265 0.275 0.245 0.280 32,614,000 0.2639 6.00%
2023-03-31 0 23 0.250 0.238 0.250 2,617,112 0.250 0.238 0.250 0.240 0.285 10,284,000 0.2545 -3.85%
2023-02-28 0 20 0.260 0.250 0.260 2,476,493 0.260 0.250 0.260 0.250 0.275 9,443,031 0.2623 -1.89%
2023-01-31 0 18 0.265 0.260 0.265 6,124,642 0.265 0.260 0.265 0.235 0.290 23,876,000 0.2565 3.92%
2022-12-30 0 20 0.255 0.240 0.255 5,963,892 0.255 0.240 0.255 0.190 0.280 26,222,000 0.2274 15.91%
2022-11-30 0 22 0.220 0.218 0.231 3,959,718 0.220 0.218 0.231 0.194 0.250 18,010,000 0.2199 14.58%
2022-10-31 0 20 0.192 0.192 0.208 2,159,831 0.192 0.192 0.208 0.182 0.219 10,838,954 0.1993 1.05%
2022-09-30 0 21 0.190 0.189 0.190 3,589,854 0.190 0.189 0.190 0.185 0.275 15,738,676 0.2281 -26.92%
2022-08-31 0 23 0.260 0.260 0.265 4,121,830 0.260 0.260 0.265 0.260 0.300 15,056,000 0.2738 -5.45%
2022-07-29 0 20 0.275 0.270 0.275 5,543,212 0.275 0.270 0.275 0.255 0.290 20,569,529 0.2695 -3.51%
2022-06-30 0 21 0.285 0.285 0.290 19,455,020 0.285 0.285 0.290 0.275 0.330 64,872,000 0.2999 0.00%
2022-05-31 0 20 0.285 0.285 0.290 7,688,660 0.285 0.285 0.290 0.250 0.300 28,156,000 0.2731 0.00%
2022-04-29 0 18 0.285 0.280 0.285 10,349,670 0.285 0.280 0.285 0.250 0.305 36,742,000 0.2817 3.64%
2022-03-31 0 23 0.275 0.275 0.280 27,689,067 0.275 0.275 0.280 0.225 0.310 103,107,249 0.2685 -5.17%
2022-02-28 0 17 0.290 0.285 0.290 12,708,350 0.290 0.285 0.290 0.285 0.335 41,114,000 0.3091 3.57%
2022-01-31 0 21 0.280 0.275 0.285 12,382,660 0.280 0.275 0.285 0.250 0.300 44,922,000 0.2756 9.80%
2021-12-31 0 22 0.255 0.250 0.255 11,811,805 0.255 0.250 0.255 0.239 0.270 47,007,799 0.2513 7.14%
2021-11-30 0 22 0.238 0.238 0.244 25,607,757 0.238 0.238 0.244 0.235 0.345 89,965,807 0.2846 -24.44%
2021-10-29 0 18 0.315 0.310 0.315 105,760,589 0.315 0.310 0.315 0.295 0.450 275,809,390 0.3835 -5.97%
2021-09-30 0 21 0.335 0.330 0.335 116,587,709 0.335 0.330 0.335 0.221 0.380 368,387,502 0.3165 46.29%
2021-08-31 0 22 0.229 0.221 0.230 10,904,010 0.229 0.221 0.230 0.202 0.260 47,488,045 0.2296 -7.29%
2021-07-30 0 21 0.247 0.244 0.247 7,651,162 0.247 0.244 0.247 0.240 0.305 28,080,000 0.2725 -19.02%
2021-06-30 0 21 0.305 0.300 0.305 10,204,146 0.305 0.300 0.305 0.285 0.330 33,606,563 0.3036 5.17%
2021-05-31 0 20 0.290 0.285 0.290 19,450,570 0.290 0.285 0.290 0.280 0.355 62,220,000 0.3126 -1.69%
2021-04-30 0 19 0.295 0.290 0.295 10,922,580 0.295 0.290 0.295 0.285 0.355 34,282,000 0.3186 -10.61%
2021-03-31 0 23 0.330 0.320 0.330 34,873,800 0.330 0.320 0.330 0.320 0.455 87,464,000 0.3987 -21.43%
2021-02-26 0 18 0.420 0.410 0.420 111,389,370 0.420 0.410 0.420 0.285 0.550 261,611,000 0.4258 47.37%
2021-01-29 0 20 0.285 0.285 0.290 17,183,475 0.285 0.285 0.290 0.260 0.325 60,629,000 0.2834 3.64%
2020-12-31 0 22 0.275 0.265 0.275 13,792,560 0.275 0.265 0.275 0.260 0.340 45,038,000 0.3062 -11.29%
2020-11-30 0 21 0.310 0.300 0.310 16,413,758 0.310 0.300 0.310 0.240 0.345 56,156,000 0.2923 28.10%
2020-10-30 0 18 0.242 0.240 0.242 6,885,544 0.242 0.240 0.242 0.206 0.250 31,268,000 0.2202 13.08%
2020-09-30 0 22 0.214 0.210 0.214 18,002,001 0.214 0.210 0.214 0.195 0.240 85,150,653 0.2114 -10.83%
2020-08-31 0 21 0.240 0.237 0.240 24,836,694 0.240 0.237 0.240 0.236 0.290 97,388,000 0.2550 -14.29%
2020-07-31 0 22 0.280 0.275 0.280 29,880,820 0.280 0.275 0.280 0.275 0.340 96,554,000 0.3095 -12.50%
2020-06-30 0 21 0.320 0.310 0.320 39,860,637 0.320 0.310 0.320 0.300 0.360 121,844,516 0.3271 1.59%
2020-05-29 0 20 0.315 0.305 0.315 7,436,460 0.315 0.305 0.315 0.300 0.355 23,270,000 0.3196 -4.55%
2020-04-29 0 19 0.330 0.320 0.330 21,820,350 0.330 0.320 0.330 0.295 0.375 63,536,000 0.3434 0.00%
2020-03-31 0 22 0.330 0.320 0.330 114,129,280 0.330 0.320 0.330 0.275 0.720 248,360,000 0.4595 -44.07%
2020-02-28 0 20 0.590 0.580 0.590 33,723,830 0.590 0.580 0.590 0.540 0.630 58,252,000 0.5789 -1.67%
2020-01-31 0 20 0.600 0.590 0.600 53,595,065 0.600 0.590 0.600 0.580 0.800 75,773,571 0.7073 -10.45%
2019-12-31 0 20 0.670 0.670 0.680 27,459,718 0.670 0.670 0.680 0.520 0.680 46,764,000 0.5872 13.56%
2019-11-29 0 21 0.590 0.590 0.600 25,064,900 0.590 0.590 0.600 0.590 0.670 39,632,000 0.6324 -4.84%
2019-10-31 0 21 0.620 0.600 0.620 23,588,070 0.620 0.600 0.620 0.580 0.650 38,659,000 0.6102 5.08%
2019-09-30 0 21 0.590 0.580 0.590 37,987,911 0.590 0.580 0.590 0.570 0.740 58,025,705 0.6547 -13.24%
2019-08-30 0 22 0.680 0.680 0.690 24,496,126 0.680 0.680 0.690 0.660 0.800 33,921,171 0.7221 -11.69%
2019-07-31 0 22 0.770 0.770 0.780 75,131,240 0.770 0.770 0.780 0.730 0.880 93,814,000 0.8009 -4.94%
2019-06-28 0 19 0.810 0.810 0.820 43,314,327 0.810 0.810 0.820 0.720 0.830 55,098,000 0.7861 2.53%
2019-05-31 0 21 0.790 0.790 0.800 100,952,760 0.790 0.790 0.800 0.710 0.910 127,300,000 0.7930 1.28%
2019-04-30 0 19 0.780 0.780 0.790 156,470,673 0.780 0.780 0.790 0.700 0.890 198,722,000 0.7874 8.33%
2019-03-29 0 21 0.720 0.710 0.720 107,275,612 0.720 0.710 0.720 0.520 0.730 168,764,000 0.6357 14.29%
2019-02-28 0 17 0.630 0.620 0.630 76,404,010 0.630 0.620 0.630 0.465 0.640 133,904,516 0.5706 28.57%
2019-01-31 0 22 0.490 0.490 0.495 26,232,040 0.490 0.490 0.495 0.435 0.510 55,472,000 0.4729 3.16%
2018-12-31 0 19 0.475 0.460 0.475 39,436,673 0.475 0.460 0.475 0.440 0.550 77,509,400 0.5088 -8.65%
2018-11-30 0 22 0.520 0.510 0.530 54,878,760 0.520 0.510 0.530 0.510 0.640 97,216,000 0.5645 -10.34%
2018-10-31 0 21 0.580 0.570 0.590 161,702,190 0.580 0.570 0.590 0.550 0.850 227,994,000 0.7092 -23.68%
2018-09-28 0 19 0.760 0.760 0.770 149,367,890 0.760 0.760 0.770 0.495 0.810 226,540,000 0.6593 38.18%
2018-08-31 0 23 0.550 0.550 0.560 123,915,270 0.550 0.550 0.560 0.480 0.720 220,961,436 0.5608 -22.54%
2018-07-31 0 21 0.710 0.700 0.710 102,494,652 0.710 0.700 0.710 0.690 0.870 129,412,000 0.7920 -20.22%
2018-06-29 0 20 0.890 0.880 0.890 160,298,485 0.890 0.880 0.890 0.810 1.060 173,614,300 0.9233 -14.42%
2018-05-31 0 21 1.040 1.030 1.050 406,088,324 1.040 1.030 1.050 0.810 1.220 387,463,440 1.0481 22.35%
2018-04-30 0 19 0.850 0.830 0.850 51,389,920 0.850 0.830 0.850 0.750 0.860 63,728,000 0.8064 7.59%
2018-03-29 0 21 0.790 0.780 0.790 24,781,260 0.790 0.780 0.790 0.720 0.860 31,022,000 0.7988 -2.47%
2018-02-28 0 18 0.810 0.800 0.820 63,659,780 0.810 0.800 0.820 0.770 1.000 73,954,000 0.8608 -13.83%
2018-01-31 0 22 0.940 0.930 0.940 244,357,873 0.940 0.930 0.940 0.540 1.050 288,307,193 0.8476 70.91%
2017-12-29 0 19 0.550 0.550 0.560 13,265,080 0.550 0.550 0.560 0.510 0.580 24,398,000 0.5437 -3.51%
2017-11-30 0 22 0.570 0.570 0.580 55,365,190 0.570 0.570 0.580 0.495 0.640 97,786,001 0.5662 -3.39%
2017-10-31 0 20 0.590 0.580 0.600 36,804,910 0.590 0.580 0.600 0.490 0.610 67,708,000 0.5436 13.46%
2017-09-29 0 21 0.520 0.510 0.520 44,047,470 0.520 0.510 0.520 0.475 0.570 88,232,000 0.4992 4.00%
2017-08-31 0 22 0.500 0.500 0.510 9,054,692 0.500 0.500 0.510 0.475 0.540 18,107,201 0.5001 -3.85%
2017-07-31 0 21 0.520 0.520 0.540 7,307,916 0.520 0.520 0.540 0.510 0.570 13,610,785 0.5369 0.00%
2017-06-30 0 22 0.520 0.520 0.530 10,391,430 0.520 0.520 0.530 0.490 0.570 20,492,000 0.5071 -3.70%
2017-05-31 0 20 0.540 0.540 0.550 10,022,220 0.540 0.540 0.550 0.485 0.600 18,674,000 0.5367 -6.90%
2017-04-28 0 17 0.580 0.570 0.580 8,163,480 0.580 0.570 0.580 0.560 0.670 13,436,000 0.6076 -10.77%
2017-03-31 0 23 0.650 0.640 0.650 27,641,055 0.650 0.640 0.650 0.640 0.720 40,484,700 0.6828 -5.80%
2017-02-28 0 20 0.690 0.680 0.690 34,357,148 0.690 0.680 0.690 0.670 0.780 47,535,258 0.7228 -11.54%
2017-01-27 0 19 0.780 0.770 0.780 69,389,880 0.780 0.770 0.780 0.640 0.800 93,132,000 0.7451 20.00%
2016-12-30 0 20 0.650 0.650 0.660 29,160,440 0.650 0.650 0.660 0.630 0.740 41,930,000 0.6955 -1.52%
2016-11-30 0 22 0.660 0.650 0.660 31,555,480 0.660 0.650 0.660 0.620 0.730 46,086,000 0.6847 -7.04%
2016-10-31 0 19 0.710 0.710 0.720 142,653,600 0.710 0.710 0.720 0.540 0.850 200,224,000 0.7125 26.79%
2016-09-30 0 21 0.560 0.560 0.570 46,721,800 0.560 0.560 0.570 0.480 0.620 89,315,000 0.5231 14.29%
2016-08-31 0 22 0.490 0.485 0.490 12,426,790 0.490 0.485 0.490 0.455 0.510 25,849,814 0.4807 4.26%
2016-07-29 0 20 0.470 0.470 0.475 8,117,932 0.470 0.470 0.475 0.465 0.550 15,930,200 0.5096 -9.62%
2016-06-30 0 21 0.520 0.520 0.530 9,843,970 0.520 0.520 0.530 0.510 0.580 18,444,000 0.5337 -3.70%
2016-05-31 0 21 0.540 0.530 0.540 5,379,320 0.540 0.530 0.540 0.520 0.630 9,606,000 0.5600 -8.47%
2016-04-29 0 20 0.590 0.590 0.600 10,057,865 0.590 0.590 0.600 0.560 0.650 16,975,154 0.5925 -1.67%
2016-03-31 0 21 0.600 0.590 0.600 16,662,821 0.600 0.590 0.600 0.570 0.690 26,852,100 0.6205 1.69%
2016-02-29 0 18 0.590 0.580 0.590 10,010,070 0.590 0.580 0.590 0.485 0.630 17,717,000 0.5650 -1.67%
2016-01-29 0 20 0.600 0.580 0.600 10,666,740 0.600 0.580 0.600 0.540 0.710 17,318,000 0.6159 -15.49%
2015-12-31 0 22 0.710 0.700 0.710 31,063,147 0.710 0.700 0.710 0.630 0.770 43,905,993 0.7075 -4.05%
2015-11-30 0 21 0.740 0.730 0.740 21,090,273 0.740 0.730 0.740 0.700 0.830 28,081,756 0.7510 -2.63%
2015-10-30 0 20 0.760 0.760 0.780 80,219,760 0.760 0.760 0.780 0.670 0.880 98,521,016 0.8142 8.57%
2015-09-30 0 20 0.700 0.690 0.700 33,965,697 0.700 0.690 0.700 0.630 0.800 46,848,178 0.7250 -7.89%
2015-08-31 0 21 0.760 0.760 0.770 60,273,093 0.760 0.760 0.770 0.640 1.070 72,741,979 0.8286 -21.65%
2015-07-31 0 22 0.970 0.960 0.970 128,895,242 0.970 0.960 0.970 0.840 1.410 120,246,377 1.0719 -31.21%
2015-06-30 0 22 1.410 1.380 1.410 101,838,568 1.410 1.380 1.410 1.330 1.620 69,850,573 1.4579 -11.32%
2015-05-29 0 19 1.590 1.580 1.590 305,913,919 1.590 1.580 1.590 1.570 1.930 175,403,486 1.7441 -9.14%
2015-04-30 0 19 1.750 1.740 1.750 752,930,492 1.750 1.740 1.750 1.280 2.070 439,240,755 1.7142 33.59%
2015-03-31 0 22 1.310 1.300 1.310 280,868,135 1.310 1.300 1.310 1.210 1.550 212,122,164 1.3241 -14.38%
2015-02-27 0 18 1.530 1.530 1.540 298,018,359 1.530 1.530 1.540 1.220 1.740 199,392,980 1.4946 23.39%
2015-01-30 0 21 1.240 1.230 1.240 305,044,585 1.240 1.230 1.240 1.190 1.710 211,364,995 1.4432 -13.29%
2014-12-31 0 21 1.430 1.420 1.430 398,089,713 1.430 1.420 1.430 1.270 1.940 264,815,549 1.5033 -28.50%
2014-11-28 0 20 2.000 2.000 2.010 304,826,438 2.000 2.000 2.010 1.860 2.540 142,461,128 2.1397 -18.37%
2014-10-31 0 21 2.450 2.450 2.460 327,495,055 2.450 2.450 2.460 2.370 2.990 121,968,800 2.6851 -9.59%
2014-09-30 0 21 2.710 2.720 2.750 415,528,330 2.710 2.720 2.750 2.600 3.970 128,093,300 3.2440 -31.22%
2014-08-29 0 21 3.940 3.930 3.940 720,669,779 3.940 3.930 3.940 3.490 4.170 184,947,160 3.8966 -4.60%
2014-07-31 0 22 4.130 4.110 4.120 478,210,875 4.130 4.110 4.120 3.790 4.390 118,375,446 4.0398 1.23%
2014-06-30 0 20 4.080 4.050 4.110 869,649,238 4.080 4.050 4.110 4.010 4.803 198,423,299 4.3828 -12.35%
2014-05-30 0 20 4.720 4.700 4.740 316,834,603 4.655 4.635 4.675 3.807 4.685 74,070,667 4.2775 12.11%
2014-04-30 0 20 4.210 4.210 4.230 486,190,572 4.152 4.152 4.172 3.777 4.734 114,213,911 4.2568 9.92%
2014-03-31 0 21 3.830 3.810 3.850 586,172,355 3.777 3.758 3.797 3.452 4.665 141,607,406 4.1394 -14.51%
2014-02-28 0 19 4.480 4.450 4.480 982,271,096 4.418 4.389 4.418 4.073 5.424 218,758,657 4.4902 -15.63%
2014-01-30 0 21 5.310 5.340 5.350 737,359,620 5.237 5.267 5.276 4.379 5.829 146,583,567 5.0303 15.18%
2013-12-31 0 20 4.610 4.570 4.610 379,098,129 4.547 4.507 4.547 4.438 5.345 77,729,993 4.8771 -13.67%
2013-11-29 0 21 5.340 5.300 5.340 580,844,190 5.267 5.227 5.267 4.044 5.375 119,231,111 4.8716 25.06%
2013-10-31 0 21 4.270 4.270 4.310 508,963,746 4.211 4.211 4.251 3.550 4.547 126,332,133 4.0288 8.93%
2013-09-30 0 20 3.920 3.920 3.930 474,428,368 3.866 3.866 3.876 3.481 4.083 126,655,217 3.7458 -3.45%
2013-08-30 0 21 4.060 4.060 4.090 462,425,221 4.004 4.004 4.034 3.481 4.576 112,563,156 4.1081 -11.93%
2013-07-31 0 22 4.610 4.610 4.620 459,365,616 4.547 4.547 4.556 4.113 4.931 98,980,391 4.6410 -2.33%
2013-06-28 0 19 4.720 4.660 4.750 775,669,799 4.655 4.596 4.685 3.758 5.020 171,238,081 4.5298 -5.94%
2013-05-31 0 21 5.070 5.050 5.070 1,308,274,681 4.949 4.929 4.949 3.602 5.076 286,291,967 4.5697 34.13%
2013-04-30 0 20 3.780 3.790 3.800 743,783,380 3.690 3.699 3.709 2.850 3.816 219,921,435 3.3820 3.85%
2013-03-28 0 20 3.640 3.640 3.650 787,355,067 3.553 3.553 3.563 3.270 4.051 214,356,588 3.6731 -1.62%
2013-02-28 0 17 3.700 3.680 3.700 397,148,395 3.612 3.592 3.612 3.221 3.982 107,882,122 3.6813 2.21%
2013-01-31 0 22 3.620 3.590 3.620 891,656,389 3.533 3.504 3.533 3.133 4.148 249,141,873 3.5789 -7.18%
2012-12-31 0 19 3.900 3.890 3.900 1,816,295,989 3.807 3.797 3.807 2.918 3.865 564,233,536 3.2191 21.88%
2012-11-30 0 22 3.200 3.180 3.200 529,678,781 3.123 3.104 3.123 2.040 3.241 202,937,029 2.6101 46.79%
2012-10-31 0 20 2.180 2.170 2.180 193,346,432 2.128 2.118 2.128 1.630 2.206 101,084,100 1.9127 26.01%
2012-09-28 0 20 1.730 1.730 1.740 131,986,487 1.689 1.689 1.698 1.474 1.786 79,683,736 1.6564 10.19%
2012-08-31 0 23 1.570 1.550 1.570 156,975,490 1.532 1.513 1.532 1.357 1.669 105,897,635 1.4823 9.03%
2012-07-31 0 21 1.440 1.430 1.440 49,426,640 1.406 1.396 1.406 1.240 1.464 36,359,571 1.3594 11.63%
2012-06-29 0 21 1.290 1.280 1.310 34,267,900 1.259 1.249 1.279 1.113 1.308 28,454,509 1.2043 6.86%
2012-05-31 0 22 1.220 1.200 1.230 21,215,640 1.178 1.159 1.188 1.062 1.285 17,786,410 1.1928 -3.17%
2012-04-30 0 18 1.260 1.260 1.280 17,801,200 1.217 1.217 1.236 1.207 1.323 14,123,101 1.2604 -5.26%
2012-03-30 0 22 1.330 1.340 1.350 426,384,500 1.285 1.294 1.304 1.169 1.516 313,924,241 1.3582 3.91%
2012-02-29 0 21 1.280 1.270 1.290 133,125,240 1.236 1.227 1.246 1.178 1.381 104,469,534 1.2743 5.79%
2012-01-31 0 18 1.210 1.200 1.290 29,909,420 1.169 1.159 1.246 1.082 1.275 25,208,287 1.1865 -6.20%
2011-12-30 0 4 1.290 1.300 1.320 23,646,580 1.246 1.256 1.275 1.043 1.304 20,306,618 1.1645

Webb-site Database - Powered By Linux Group

Back to top