HannStar Board International Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 00667  2006-10-06  2011-11-24  2011-12-09
Stock code:
Weekly on

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
2011-12-08 4 4 - - - 0 1.230 - - - - 0 - 0.00%
2011-12-02 5 5 - - - 0 1.230 - - - - 0 - 0.00%
2011-11-25 1 5 - - - 4,359,140 1.230 - - 1.230 1.240 3,528,000 1.2356 0.00%
2011-11-18 0 5 1.230 1.230 1.240 2,023,550 1.230 1.230 1.240 1.230 1.240 1,645,000 1.2301 0.00%
2011-11-11 0 5 1.230 1.230 1.240 3,173,400 1.230 1.230 1.240 1.230 1.230 2,580,000 1.2300 0.00%
2011-11-04 0 5 1.230 1.230 1.240 6,796,400 1.230 1.230 1.240 1.230 1.240 5,520,000 1.2312 0.00%
2011-10-28 0 5 1.230 1.230 1.240 18,092,240 1.230 1.230 1.240 1.230 1.240 14,706,000 1.2303 0.00%
2011-10-21 0 5 1.230 1.230 1.240 18,149,840 1.230 1.230 1.240 1.230 1.240 14,752,000 1.2303 0.00%
2011-10-14 0 5 1.230 1.230 1.240 81,417,360 1.230 1.230 1.240 1.220 1.240 66,207,000 1.2297 2.50%
2011-10-07 1 4 - - - 31,753,340 1.200 - - 1.130 1.200 27,186,000 1.1680 4.35%
2011-09-30 0 4 1.150 1.150 1.160 21,060,160 1.150 1.150 1.160 1.080 1.160 18,862,000 1.1165 3.60%
2011-09-23 0 5 1.110 1.100 1.110 17,926,810 1.110 1.100 1.110 1.090 1.120 16,229,000 1.1046 0.91%
2011-09-16 0 4 1.100 1.100 1.110 11,052,920 1.100 1.100 1.110 1.070 1.120 10,038,000 1.1011 0.92%
2011-09-09 0 5 1.090 1.080 1.100 6,387,920 1.090 1.080 1.100 1.060 1.100 5,900,000 1.0827 0.00%
2011-09-02 0 5 1.090 1.080 1.100 7,622,720 1.090 1.080 1.100 1.060 1.090 7,088,000 1.0754 1.87%
2011-08-26 0 5 1.070 1.070 1.080 16,019,760 1.070 1.070 1.080 1.040 1.090 15,052,000 1.0643 -0.93%
2011-08-19 0 5 1.080 1.070 1.090 18,542,960 1.080 1.070 1.090 1.070 1.110 17,002,000 1.0906 -1.82%
2011-08-12 0 5 1.100 1.100 1.110 67,481,820 1.100 1.100 1.110 1.050 1.140 61,514,000 1.0970 29.41%
2011-08-05 5 5 - - - 0 0.850 - - - - 0 - 0.00%
2011-07-29 0 5 0.850 0.850 0.860 1,129,840 0.850 0.850 0.860 0.840 0.880 1,310,000 0.8625 -3.41%
2011-07-22 0 5 0.880 0.870 0.880 3,255,840 0.880 0.870 0.880 0.810 0.910 3,726,000 0.8738 4.76%
2011-07-15 0 5 0.840 0.830 0.840 1,449,320 0.840 0.830 0.840 0.820 0.900 1,698,000 0.8535 -4.55%
2011-07-08 0 5 0.880 0.870 0.890 2,864,040 0.880 0.870 0.890 0.810 0.930 3,266,000 0.8769 10.00%
2011-06-30 0 4 0.800 0.790 0.800 936,220 0.800 0.790 0.800 0.750 0.810 1,200,000 0.7802 6.67%
2011-06-24 0 5 0.750 0.750 0.760 834,851 0.750 0.750 0.760 0.720 0.760 1,124,272 0.7426 4.17%
2011-06-17 0 5 0.720 0.720 0.740 1,344,800 0.720 0.720 0.740 0.710 0.750 1,834,000 0.7333 -1.37%
2011-06-10 0 4 0.730 0.730 0.740 1,971,320 0.730 0.730 0.740 0.720 0.760 2,666,000 0.7394 0.00%
2011-06-03 0 5 0.730 0.730 0.740 6,968,899 0.730 0.730 0.740 0.680 0.780 9,601,092 0.7258 -2.67%
2011-05-27 0 5 0.750 0.750 0.760 2,953,560 0.750 0.750 0.760 0.700 0.800 3,956,000 0.7466 -5.06%
2011-05-20 0 5 0.790 0.790 0.800 2,402,920 0.790 0.790 0.800 0.780 0.840 3,012,000 0.7978 -3.66%
2011-05-13 0 4 0.820 0.810 0.820 2,428,460 0.820 0.810 0.820 0.779 0.830 3,030,596 0.8013 -0.87%
2011-05-06 0 4 0.850 0.840 0.850 2,472,140 0.827 0.817 0.827 0.798 0.837 3,027,218 0.8166 0.00%
2011-04-29 0 4 0.850 0.840 0.860 5,791,180 0.827 0.817 0.837 0.808 0.915 6,872,381 0.8427 -8.60%
2011-04-21 0 4 0.930 0.930 0.940 1,741,840 0.905 0.905 0.915 0.905 0.954 1,878,396 0.9273 -5.10%
2011-04-15 0 5 0.980 0.960 0.980 2,778,160 0.954 0.934 0.954 0.895 0.954 2,979,950 0.9323 3.16%
2011-04-08 0 4 0.950 0.940 0.950 1,823,960 0.925 0.915 0.925 0.895 0.963 1,974,987 0.9235 1.06%
2011-04-01 0 5 0.940 0.920 0.940 2,922,120 0.915 0.895 0.915 0.856 0.915 3,284,110 0.8898 0.00%
2011-03-25 0 5 0.940 0.940 0.950 2,814,840 0.915 0.915 0.925 0.915 0.944 3,027,218 0.9298 -1.05%
2011-03-18 0 5 0.950 0.940 0.950 6,554,100 0.925 0.915 0.925 0.905 1.070 6,779,900 0.9667 -13.64%
2011-03-11 0 5 1.100 1.100 1.120 2,130,760 1.070 1.070 1.090 1.061 1.119 1,985,263 1.0733 0.00%
2011-03-04 0 5 1.100 1.100 1.110 1,464,500 1.070 1.070 1.080 1.051 1.139 1,356,391 1.0797 -0.90%
2011-02-25 0 5 1.110 1.080 1.120 2,823,820 1.080 1.051 1.090 1.012 1.139 2,665,514 1.0594 -0.89%
2011-02-18 0 5 1.120 1.110 1.120 2,120,680 1.090 1.080 1.090 1.061 1.119 1,958,546 1.0828 0.00%
2011-02-11 0 5 1.120 1.120 1.130 5,278,220 1.090 1.090 1.100 1.090 1.187 4,661,053 1.1324 -3.45%
2011-02-02 0 3 1.160 1.160 1.180 1,401,660 1.129 1.129 1.148 1.109 1.148 1,251,579 1.1199 -1.69%
2011-01-28 0 5 1.180 1.160 1.180 2,645,420 1.148 1.129 1.148 1.109 1.168 2,327,444 1.1366 -0.84%
2011-01-21 0 5 1.190 1.190 1.200 4,579,780 1.158 1.158 1.168 1.148 1.226 3,888,321 1.1778 -5.56%
2011-01-14 0 5 1.260 1.240 1.260 5,108,720 1.226 1.207 1.226 1.187 1.255 4,202,757 1.2156 0.00%
2011-01-07 0 5 1.260 1.260 1.270 14,222,760 1.226 1.226 1.236 1.158 1.265 11,510,827 1.2356 5.00%
2010-12-31 0 4 1.200 1.190 1.200 1,771,460 1.168 1.158 1.168 1.139 1.187 1,529,023 1.1586 1.69%
2010-12-24 0 5 1.180 1.180 1.200 920,360 1.148 1.148 1.168 1.139 1.216 793,283 1.1602 -1.67%
2010-12-17 0 5 1.200 1.180 1.200 2,116,840 1.168 1.148 1.168 1.129 1.187 1,812,632 1.1678 2.56%
2010-12-10 0 5 1.170 1.160 1.170 2,213,400 1.139 1.129 1.139 1.129 1.187 1,933,885 1.1445 -0.85%
2010-12-03 0 5 1.180 1.180 1.190 4,092,340 1.148 1.148 1.158 1.119 1.187 3,557,444 1.1504 0.85%
2010-11-26 0 5 1.170 1.140 1.180 3,444,340 1.139 1.109 1.148 1.090 1.178 3,055,990 1.1271 -0.85%
2010-11-19 0 5 1.180 1.170 1.180 7,106,080 1.148 1.139 1.148 1.129 1.197 6,109,925 1.1630 -4.84%
2010-11-12 0 5 1.240 1.240 1.250 10,379,200 1.207 1.207 1.216 1.207 1.255 8,417,845 1.2330 -3.12%
2010-11-05 0 5 1.280 1.280 1.290 22,757,318 1.246 1.246 1.255 1.216 1.304 18,342,105 1.2407 -9.22%
2010-10-29 0 5 1.410 1.400 1.410 7,650,820 1.372 1.362 1.372 1.343 1.392 5,618,747 1.3617 -1.40%
2010-10-22 0 5 1.430 1.420 1.430 8,274,340 1.392 1.382 1.392 1.324 1.411 6,089,373 1.3588 0.00%
2010-10-15 0 5 1.430 1.420 1.430 10,337,990 1.392 1.382 1.392 1.362 1.450 7,380,000 1.4008 -4.03%
2010-10-08 0 5 1.490 1.480 1.490 16,118,700 1.450 1.440 1.450 1.314 1.479 11,660,852 1.3823 10.37%
2010-09-30 0 4 1.350 1.340 1.350 4,463,120 1.314 1.304 1.314 1.304 1.343 3,378,647 1.3210 0.00%
2010-09-24 0 4 1.350 1.350 1.360 4,530,274 1.314 1.314 1.324 1.314 1.343 3,417,694 1.3255 -1.46%
2010-09-17 0 5 1.370 1.360 1.370 7,656,420 1.333 1.324 1.333 1.314 1.372 5,698,897 1.3435 0.00%
2010-09-10 0 5 1.370 1.370 1.380 9,487,720 1.333 1.333 1.343 1.324 1.382 6,989,524 1.3574 0.00%
2010-09-03 0 5 1.370 1.360 1.370 11,041,206 1.333 1.324 1.333 1.275 1.382 8,365,409 1.3199 -0.72%
2010-08-27 0 5 1.380 1.380 1.390 30,107,020 1.343 1.343 1.353 1.304 1.635 21,595,388 1.3941 -17.37%
2010-08-20 0 5 1.670 1.660 1.680 17,767,580 1.625 1.615 1.635 1.528 1.635 11,334,085 1.5676 3.09%
2010-08-13 0 5 1.620 1.620 1.630 13,490,320 1.577 1.577 1.586 1.518 1.684 8,477,444 1.5913 -5.26%
2010-08-06 0 5 1.710 1.720 1.750 20,198,257 1.664 1.674 1.703 1.606 1.713 12,071,805 1.6732 0.59%
2010-07-30 0 5 1.700 1.680 1.700 10,372,274 1.654 1.635 1.654 1.567 1.664 6,397,644 1.6213 3.66%
2010-07-23 0 5 1.640 1.630 1.650 6,933,260 1.596 1.586 1.606 1.499 1.606 4,439,098 1.5619 4.46%
2010-07-16 0 5 1.570 1.570 1.590 6,597,064 1.528 1.528 1.547 1.518 1.606 4,208,922 1.5674 -3.68%
2010-07-09 0 5 1.630 1.620 1.630 6,937,480 1.586 1.577 1.586 1.499 1.596 4,449,373 1.5592 3.82%
2010-07-02 0 4 1.570 1.560 1.570 20,313,462 1.528 1.518 1.528 1.508 1.703 12,713,311 1.5978 -9.25%
2010-06-25 0 5 1.730 1.720 1.730 39,688,192 1.684 1.674 1.684 1.615 1.723 23,829,323 1.6655 3.59%
2010-06-18 0 4 1.670 1.670 1.680 13,769,900 1.625 1.625 1.635 1.586 1.664 8,518,546 1.6165 2.45%
2010-06-11 0 5 1.630 1.620 1.630 37,796,800 1.586 1.577 1.586 1.567 1.742 22,795,589 1.6581 -13.30%
2010-06-04 0 5 1.880 1.860 1.880 36,478,800 1.830 1.810 1.830 1.586 1.830 21,153,534 1.7245 13.25%
2010-05-28 0 5 1.660 1.650 1.660 20,357,926 1.615 1.606 1.615 1.450 1.635 13,228,922 1.5389 6.41%
2010-05-20 0 4 1.560 1.550 1.560 28,818,960 1.518 1.508 1.518 1.460 1.800 17,731,729 1.6253 -16.58%
2010-05-14 0 5 1.870 1.860 1.880 45,490,420 1.820 1.810 1.830 1.625 1.849 26,045,351 1.7466 10.86%
2010-05-07 0 5 1.740 1.730 1.740 61,216,460 1.642 1.632 1.642 1.509 1.783 36,746,571 1.6659 -5.43%
2010-04-30 0 5 1.840 1.830 1.840 162,707,368 1.736 1.726 1.736 1.698 2.245 84,995,790 1.9143 -21.37%
2010-04-23 0 5 2.340 2.330 2.340 41,269,916 2.208 2.198 2.208 2.142 2.283 18,712,199 2.2055 0.00%
2010-04-16 0 5 2.340 2.330 2.340 57,083,960 2.208 2.198 2.208 2.160 2.443 25,104,009 2.2739 -8.95%
2010-04-09 0 3 2.570 2.560 2.570 31,068,320 2.425 2.415 2.425 2.406 2.528 12,628,322 2.4602 0.78%
2010-04-01 0 4 2.550 2.530 2.550 29,334,676 2.406 2.387 2.406 2.321 2.481 12,257,337 2.3932 2.00%
2010-03-26 0 5 2.500 2.480 2.500 60,960,440 2.359 2.340 2.359 2.236 2.510 25,383,838 2.4015 -1.96%
2010-03-19 0 5 2.550 2.540 2.560 109,128,838 2.406 2.396 2.415 1.962 2.453 47,991,650 2.2739 22.60%
2010-03-12 0 5 2.080 2.080 2.090 27,282,860 1.962 1.962 1.972 1.934 2.113 13,518,685 2.0182 -3.26%
2010-03-05 0 5 2.150 2.150 2.170 31,416,640 2.028 2.028 2.047 1.868 2.057 15,975,664 1.9665 8.04%
2010-02-26 0 5 1.990 1.990 2.000 9,298,160 1.877 1.877 1.887 1.859 1.943 4,926,678 1.8873 1.53%
2010-02-19 0 3 1.960 1.950 1.960 3,397,880 1.849 1.840 1.849 1.840 1.925 1,810,406 1.8769 -3.92%
2010-02-12 0 5 2.040 2.010 2.050 8,075,120 1.925 1.896 1.934 1.783 1.953 4,314,023 1.8718 2.51%
2010-02-05 0 5 1.990 1.970 2.000 8,675,580 1.877 1.859 1.887 1.830 2.010 4,523,894 1.9177 0.00%
2010-01-29 0 5 1.990 1.970 1.990 22,732,440 1.877 1.859 1.877 1.783 2.151 11,591,684 1.9611 -9.95%
2010-01-22 0 5 2.210 2.200 2.210 66,084,790 2.085 2.076 2.085 1.934 2.227 31,178,620 2.1196 2.79%
2010-01-15 0 5 2.150 2.140 2.150 41,244,010 2.028 2.019 2.028 1.783 2.028 21,785,286 1.8932 13.16%
2010-01-08 0 5 1.900 1.890 1.910 13,938,340 1.793 1.783 1.802 1.736 1.877 7,708,004 1.8083 3.83%
2009-12-31 0 4 1.830 1.830 1.840 7,252,040 1.726 1.726 1.736 1.689 1.736 4,214,387 1.7208 2.23%
2009-12-24 0 4 1.790 1.760 1.790 8,280,200 1.689 1.660 1.689 1.528 1.689 5,130,189 1.6140 11.87%
2009-12-18 0 5 1.600 1.600 1.620 17,107,913 1.509 1.509 1.528 1.491 1.726 10,762,977 1.5895 -11.11%
2009-12-11 0 5 1.800 1.780 1.800 20,179,920 1.698 1.679 1.698 1.642 1.849 11,678,601 1.7279 -7.69%
2009-12-04 0 5 1.950 1.940 1.950 24,908,948 1.840 1.830 1.840 1.698 1.840 14,165,579 1.7584 8.94%
2009-11-27 0 5 1.790 1.780 1.790 19,619,980 1.689 1.679 1.689 1.670 1.906 10,847,595 1.8087 -9.60%
2009-11-20 0 5 1.980 1.970 1.980 32,612,780 1.868 1.859 1.868 1.840 1.991 16,997,462 1.9187 -2.94%
2009-11-13 0 5 2.040 2.040 2.050 41,661,500 1.925 1.925 1.934 1.849 1.991 21,735,468 1.9168 0.99%
2009-11-06 0 5 2.020 2.010 2.020 65,483,000 1.906 1.896 1.906 1.755 1.991 34,185,716 1.9155 5.21%
2009-10-30 0 4 1.920 1.920 1.930 53,482,200 1.811 1.811 1.821 1.651 1.887 29,776,297 1.7961 7.26%
2009-10-23 0 5 1.790 1.780 1.790 25,959,424 1.689 1.679 1.689 1.651 1.755 15,196,968 1.7082 2.29%
2009-10-16 0 5 1.750 1.740 1.760 28,232,403 1.651 1.642 1.660 1.509 1.726 17,283,845 1.6335 9.37%
2009-10-09 0 5 1.600 1.600 1.610 8,428,698 1.509 1.509 1.519 1.387 1.566 5,727,941 1.4715 6.67%
2009-10-02 0 4 1.500 1.480 1.500 4,087,604 1.415 1.396 1.415 1.387 1.425 2,916,525 1.4015 0.00%
2009-09-25 0 5 1.500 1.480 1.500 4,615,460 1.415 1.396 1.415 1.349 1.443 3,324,024 1.3885 2.04%
2009-09-18 0 5 1.470 1.470 1.480 5,569,780 1.387 1.387 1.396 1.359 1.462 3,934,558 1.4156 -2.00%
2009-09-11 0 5 1.500 1.480 1.500 16,527,900 1.415 1.396 1.415 1.377 1.576 11,063,826 1.4939 -1.32%
2009-09-04 0 5 1.520 1.510 1.520 13,146,560 1.434 1.425 1.434 1.264 1.472 9,656,204 1.3615 9.35%
2009-08-28 0 5 1.390 1.390 1.400 18,170,158 1.311 1.311 1.321 1.217 1.359 13,975,468 1.3001 8.59%
2009-08-21 0 5 1.280 1.270 1.280 11,773,240 1.208 1.198 1.208 1.047 1.226 10,326,096 1.1401 5.79%
2009-08-14 0 5 1.210 1.200 1.240 8,882,400 1.142 1.132 1.170 1.028 1.255 7,941,194 1.1185 11.01%
2009-08-07 0 5 1.090 1.060 1.090 9,845,280 1.028 1.000 1.028 0.943 1.113 9,255,540 1.0637 -6.84%
2009-07-31 0 5 1.170 1.160 1.180 8,692,660 1.104 1.094 1.113 1.009 1.123 7,964,513 1.0914 5.41%
2009-07-24 0 5 1.110 1.110 1.140 5,074,200 1.047 1.047 1.076 1.038 1.085 4,778,284 1.0619 1.83%
2009-07-17 0 5 1.090 1.080 1.090 7,796,760 1.028 1.019 1.028 0.887 1.038 8,034,470 0.9704 15.96%
2009-07-10 0 5 0.940 0.930 0.950 3,486,500 0.887 0.877 0.896 0.849 0.896 3,962,117 0.8800 5.62%
2009-07-03 0 4 0.890 0.880 0.900 3,891,130 0.840 0.830 0.849 0.745 0.877 4,622,470 0.8418 -1.11%
2009-06-26 0 5 0.900 0.890 0.900 1,953,680 0.849 0.840 0.849 0.821 0.849 2,346,744 0.8325 1.12%
2009-06-19 0 5 0.890 0.890 0.900 3,723,100 0.840 0.840 0.849 0.821 0.887 4,398,819 0.8464 -4.30%
2009-06-12 0 5 0.930 0.930 0.940 5,468,580 0.877 0.877 0.887 0.849 0.906 6,236,784 0.8768 0.00%
2009-06-05 0 5 0.930 0.920 0.940 8,651,200 0.877 0.868 0.887 0.859 0.934 9,677,403 0.8940 -5.10%
2009-05-29 0 4 0.980 0.970 0.980 6,787,680 0.925 0.915 0.925 0.849 0.943 7,500,252 0.9050 2.08%
2009-05-22 0 5 0.960 0.950 0.960 14,205,780 0.906 0.896 0.906 0.708 0.915 17,310,149 0.8207 28.00%
2009-05-15 0 5 0.750 0.750 0.770 7,557,380 0.708 0.708 0.726 0.660 0.745 10,622,884 0.7114 0.00%
2009-05-08 0 5 0.750 0.740 0.760 24,062,980 0.708 0.698 0.717 0.577 0.717 37,303,202 0.6451 22.55%
2009-04-30 0 4 0.650 0.640 0.650 11,586,080 0.577 0.569 0.577 0.497 0.586 21,224,832 0.5459 -1.52%
2009-04-24 0 5 0.660 0.660 0.670 10,193,020 0.586 0.586 0.595 0.569 0.604 17,453,580 0.5840 0.00%
2009-04-17 0 4 0.660 0.660 0.670 11,128,420 0.586 0.586 0.595 0.577 0.631 18,660,380 0.5964 4.76%
2009-04-09 0 4 0.630 0.630 0.650 9,981,940 0.560 0.560 0.577 0.524 0.569 18,086,249 0.5519 10.53%
2009-04-03 0 5 0.570 0.570 0.580 6,827,920 0.506 0.506 0.515 0.462 0.515 13,837,681 0.4934 1.79%
2009-03-27 0 5 0.560 0.560 0.570 8,809,100 0.497 0.497 0.506 0.400 0.569 17,816,070 0.4944 27.27%
2009-03-20 0 5 0.440 0.440 0.450 2,898,700 0.391 0.391 0.400 0.373 0.404 7,420,923 0.3906 3.53%
2009-03-13 0 5 0.425 0.420 0.430 1,225,770 0.378 0.373 0.382 0.360 0.386 3,293,935 0.3721 0.00%
2009-03-06 0 5 0.425 0.415 0.425 1,224,560 0.378 0.369 0.378 0.355 0.382 3,314,199 0.3695 -1.16%
2009-02-27 0 5 0.430 0.420 0.430 1,153,680 0.382 0.373 0.382 0.364 0.386 3,071,037 0.3757 -1.15%
2009-02-20 0 5 0.435 0.435 0.440 687,960 0.386 0.386 0.391 0.382 0.400 1,735,902 0.3963 -1.14%
2009-02-13 0 5 0.440 0.440 0.450 1,105,850 0.391 0.391 0.400 0.378 0.409 2,825,625 0.3914 0.00%
2009-02-06 0 5 0.440 0.435 0.470 890,860 0.391 0.386 0.418 0.378 0.409 2,280,763 0.3906 -2.22%
2009-01-30 0 2 0.450 0.455 0.470 60,300 0.400 0.404 0.418 0.400 0.400 150,850 0.3997 0.00%
2009-01-23 0 5 0.450 0.445 0.450 720,850 0.400 0.395 0.400 0.378 0.400 1,819,207 0.3962 -1.10%
2009-01-16 0 5 0.455 0.455 0.475 827,250 0.404 0.404 0.422 0.395 0.418 2,060,117 0.4016 -3.19%
2009-01-09 0 5 0.470 0.470 0.485 5,094,720 0.418 0.418 0.431 0.413 0.497 11,012,056 0.4626 -2.08%
2009-01-02 0 4 0.480 0.455 0.480 454,850 0.426 0.404 0.426 0.382 0.426 1,132,501 0.4016 7.87%
2008-12-24 0 3 0.445 0.435 0.445 1,039,690 0.395 0.386 0.395 0.386 0.444 2,528,428 0.4112 4.71%
2008-12-19 0 5 0.425 0.425 0.460 434,690 0.378 0.378 0.409 0.378 0.435 1,060,454 0.4099 -5.56%
2008-12-12 0 5 0.450 0.430 0.455 2,008,430 0.400 0.382 0.404 0.373 0.422 5,113,142 0.3928 2.27%
2008-12-05 0 5 0.440 0.440 0.450 839,070 0.391 0.391 0.400 0.378 0.400 2,174,943 0.3858 3.53%
2008-11-28 0 5 0.425 0.425 0.430 363,560 0.378 0.378 0.382 0.346 0.378 1,013,172 0.3588 6.25%
2008-11-21 0 5 0.400 0.395 0.410 715,930 0.355 0.351 0.364 0.338 0.395 1,981,315 0.3613 -3.61%
2008-11-14 0 5 0.415 0.415 0.420 1,590,940 0.369 0.369 0.373 0.360 0.435 4,178,772 0.3807 -10.75%
2008-11-07 0 5 0.465 0.445 0.470 1,730,400 0.413 0.395 0.418 0.373 0.444 4,298,102 0.4026 9.41%
2008-10-31 0 5 0.425 0.425 0.450 1,336,850 0.378 0.378 0.400 0.284 0.400 3,728,474 0.3586 10.39%
2008-10-24 0 5 0.385 0.385 0.395 2,225,410 0.342 0.342 0.351 0.338 0.373 6,247,895 0.3562 -3.75%
2008-10-17 0 5 0.400 0.400 0.425 4,077,340 0.355 0.355 0.378 0.346 0.471 10,069,806 0.4049 -16.67%
2008-10-10 0 4 0.480 0.480 0.550 3,361,850 0.426 0.426 0.489 0.426 0.702 6,335,703 0.5306 -39.24%
2008-10-03 0 4 0.790 0.790 0.820 744,870 0.702 0.702 0.728 0.640 0.720 1,066,082 0.6987 -3.66%
2008-09-26 0 5 0.820 0.820 0.830 777,210 0.728 0.728 0.737 0.631 0.746 1,095,352 0.7096 7.89%
2008-09-19 0 4 0.760 0.760 0.780 2,307,340 0.675 0.675 0.693 0.622 0.764 3,386,247 0.6814 -20.83%
2008-09-12 0 5 0.960 0.950 0.960 2,277,460 0.853 0.844 0.853 0.835 0.906 2,598,224 0.8765 -2.04%
2008-09-05 0 5 0.980 0.960 0.980 1,701,120 0.871 0.853 0.871 0.844 0.897 1,954,297 0.8705 -4.85%
2008-08-29 0 5 1.030 1.010 1.050 2,090,180 0.915 0.897 0.933 0.879 0.950 2,280,763 0.9164 -4.63%
2008-08-21 0 4 1.080 1.030 1.080 4,993,920 0.959 0.915 0.959 0.888 1.066 5,025,334 0.9937 -11.48%
2008-08-15 0 5 1.220 1.220 1.240 1,325,360 1.084 1.084 1.101 1.066 1.119 1,218,058 1.0881 -3.17%
2008-08-08 0 4 1.260 1.250 1.280 1,604,780 1.119 1.110 1.137 1.101 1.155 1,429,699 1.1225 -3.08%
2008-08-01 0 5 1.300 1.300 1.330 621,320 1.155 1.155 1.181 1.137 1.199 536,981 1.1571 0.00%
2008-07-25 0 5 1.300 1.290 1.330 1,045,060 1.155 1.146 1.181 1.137 1.181 896,095 1.1662 0.00%
2008-07-18 0 5 1.300 1.280 1.300 792,900 1.155 1.137 1.155 1.110 1.181 688,957 1.1509 -2.26%
2008-07-11 0 5 1.330 1.330 1.350 589,800 1.181 1.181 1.199 1.137 1.190 506,586 1.1643 -0.75%
2008-07-04 0 4 1.340 1.330 1.340 1,006,420 1.190 1.181 1.190 1.128 1.235 866,825 1.1610 -4.29%
2008-06-27 0 5 1.400 1.400 1.410 2,655,780 1.244 1.244 1.253 1.190 1.288 2,159,183 1.2300 -4.11%
2008-06-20 0 5 1.460 1.410 1.460 2,955,220 1.297 1.253 1.297 1.244 1.332 2,292,021 1.2894 -0.68%
2008-06-13 0 4 1.470 1.460 1.480 4,130,780 1.306 1.297 1.315 1.288 1.377 3,107,061 1.3295 -7.55%
2008-06-06 0 5 1.590 1.590 1.600 11,350,860 1.412 1.412 1.421 1.253 1.421 8,247,222 1.3763 11.97%
2008-05-30 0 5 1.420 1.400 1.430 1,156,960 1.261 1.244 1.270 1.235 1.279 925,364 1.2503 -2.07%
2008-05-23 0 5 1.450 1.440 1.450 4,281,282 1.288 1.279 1.288 1.235 1.315 3,399,946 1.2592 -1.36%
2008-05-16 0 4 1.470 1.460 1.470 6,344,240 1.306 1.297 1.306 1.199 1.341 4,908,256 1.2926 5.76%
2008-05-09 0 5 1.390 1.380 1.390 8,205,980 1.235 1.226 1.235 1.155 1.324 6,623,895 1.2388 5.30%
2008-05-02 0 4 1.320 1.320 1.330 5,366,240 1.173 1.173 1.181 1.128 1.208 4,577,287 1.1724 3.13%
2008-04-25 0 5 1.280 1.270 1.280 2,795,240 1.137 1.128 1.137 1.119 1.164 2,449,625 1.1411 0.79%
2008-04-18 0 5 1.270 1.260 1.270 2,618,580 1.128 1.119 1.128 1.110 1.155 2,321,290 1.1281 0.79%
2008-04-11 0 5 1.260 1.240 1.260 6,613,580 1.119 1.101 1.119 1.075 1.173 5,990,847 1.1039 -1.65%
2008-04-03 0 4 1.330 1.320 1.330 2,033,100 1.138 1.129 1.138 1.061 1.172 1,827,869 1.1123 6.40%
2008-03-28 0 4 1.250 1.230 1.250 2,849,180 1.070 1.052 1.070 1.052 1.112 2,662,331 1.0702 2.46%
2008-03-20 0 4 1.220 1.210 1.220 4,700,240 1.044 1.035 1.044 1.010 1.104 4,527,599 1.0381 -4.69%
2008-03-14 0 5 1.280 1.280 1.300 5,698,620 1.095 1.095 1.112 1.095 1.283 4,894,576 1.1643 -14.67%
2008-03-07 0 5 1.500 1.500 1.510 15,293,700 1.283 1.283 1.292 1.164 1.378 11,782,978 1.2979 5.63%
2008-02-29 0 5 1.420 1.420 1.470 3,810,200 1.215 1.215 1.258 1.095 1.249 3,253,701 1.1710 10.08%
2008-02-22 0 5 1.290 1.280 1.290 1,698,500 1.104 1.095 1.104 1.078 1.181 1,487,773 1.1416 -5.15%
2008-02-15 0 5 1.360 1.360 1.380 3,606,760 1.164 1.164 1.181 1.087 1.181 3,155,529 1.1430 3.03%
2008-02-06 0 3 1.320 1.270 1.320 1,626,080 1.129 1.087 1.129 1.061 1.129 1,495,954 1.0870 8.20%
2008-02-01 0 5 1.220 1.210 1.230 2,600,080 1.044 1.035 1.052 1.010 1.087 2,498,711 1.0406 -0.81%
2008-01-25 0 5 1.230 1.220 1.230 6,210,240 1.052 1.044 1.052 0.984 1.164 5,808,510 1.0692 -8.21%
2008-01-18 0 5 1.340 1.340 1.350 10,758,720 1.147 1.147 1.155 1.112 1.301 9,181,420 1.1718 -10.67%
2008-01-11 0 5 1.500 1.490 1.500 8,704,560 1.283 1.275 1.283 1.258 1.369 6,656,997 1.3076 -5.06%
2008-01-04 0 4 1.580 1.580 1.590 2,668,460 1.352 1.352 1.360 1.318 1.369 1,989,152 1.3415 0.64%
2007-12-28 0 3 1.570 1.560 1.570 2,309,580 1.343 1.335 1.343 1.318 1.395 1,713,335 1.3480 0.64%
2007-12-21 0 5 1.560 1.560 1.570 4,589,920 1.335 1.335 1.343 1.292 1.360 3,464,069 1.3250 -2.50%
2007-12-14 0 5 1.600 1.590 1.600 5,454,500 1.369 1.360 1.369 1.360 1.429 3,938,567 1.3849 -2.44%
2007-12-07 0 5 1.640 1.640 1.670 4,067,080 1.403 1.403 1.429 1.403 1.455 2,844,651 1.4297 -2.38%
2007-11-30 0 5 1.680 1.660 1.680 6,271,800 1.437 1.420 1.437 1.335 1.455 4,555,648 1.3767 6.33%
2007-11-23 0 5 1.580 1.580 1.590 9,171,320 1.352 1.352 1.360 1.343 1.472 6,533,113 1.4038 -7.60%
2007-11-16 0 5 1.710 1.720 1.740 14,692,700 1.463 1.472 1.489 1.420 1.549 9,962,121 1.4749 -6.04%
2007-11-09 0 5 1.820 1.820 1.830 47,485,860 1.557 1.557 1.566 1.429 1.626 30,490,588 1.5574 8.33%
2007-11-02 0 5 1.680 1.680 1.700 19,036,640 1.437 1.437 1.455 1.412 1.532 13,010,128 1.4632 1.20%
2007-10-26 0 5 1.660 1.660 1.680 11,251,780 1.420 1.420 1.437 1.403 1.455 7,884,147 1.4271 -1.78%
2007-10-18 0 4 1.690 1.690 1.700 8,560,040 1.446 1.446 1.455 1.437 1.480 5,892,658 1.4527 -2.31%
2007-10-12 0 5 1.730 1.700 1.730 12,452,560 1.480 1.455 1.480 1.446 1.489 8,508,240 1.4636 0.00%
2007-10-05 0 4 1.730 1.720 1.730 12,694,660 1.480 1.472 1.480 1.455 1.514 8,587,713 1.4782 -2.26%
2007-09-28 0 4 1.770 1.750 1.770 10,703,500 1.514 1.497 1.514 1.489 1.540 7,090,590 1.5095 -2.21%
2007-09-21 0 5 1.810 1.790 1.810 15,900,390 1.549 1.532 1.549 1.506 1.549 10,405,064 1.5281 0.00%
2007-09-14 0 5 1.810 1.790 1.810 30,831,360 1.549 1.532 1.549 1.437 1.566 20,374,197 1.5133 4.02%
2007-09-07 0 5 1.740 1.730 1.740 14,045,720 1.489 1.480 1.489 1.472 1.540 9,272,579 1.5148 -2.79%
2007-08-31 0 5 1.790 1.790 1.800 30,912,740 1.532 1.532 1.540 1.463 1.583 19,974,496 1.5476 -1.10%
2007-08-24 0 5 1.810 1.810 1.820 36,436,860 1.549 1.549 1.557 1.352 1.583 24,594,424 1.4815 16.77%
2007-08-17 0 5 1.550 1.530 1.550 32,506,460 1.326 1.309 1.326 1.181 1.489 23,761,131 1.3681 -5.49%
2007-08-10 0 5 1.640 1.640 1.650 23,393,540 1.403 1.403 1.412 1.318 1.540 16,153,969 1.4482 -9.89%
2007-08-03 0 5 1.820 1.810 1.820 40,178,980 1.557 1.549 1.557 1.506 1.609 25,799,369 1.5574 2.82%
2007-07-27 0 5 1.770 1.770 1.780 33,605,800 1.514 1.514 1.523 1.514 1.574 21,738,086 1.5459 -3.28%
2007-07-20 0 5 1.830 1.810 1.830 21,130,740 1.566 1.549 1.566 1.540 1.574 13,613,184 1.5522 1.10%
2007-07-13 0 5 1.810 1.810 1.820 26,444,440 1.549 1.549 1.557 1.540 1.600 16,919,477 1.5630 -1.63%
2007-07-06 0 4 1.840 1.830 1.850 15,732,700 1.574 1.566 1.583 1.523 1.583 10,146,778 1.5505 1.66%
2007-06-29 0 5 1.810 1.800 1.810 20,803,480 1.549 1.540 1.549 1.523 1.609 13,386,454 1.5541 -3.21%
2007-06-22 0 4 1.870 1.860 1.870 19,644,260 1.600 1.591 1.600 1.566 1.617 12,367,335 1.5884 0.54%
2007-06-15 0 5 1.860 1.850 1.860 25,224,100 1.591 1.583 1.591 1.583 1.643 15,644,410 1.6123 -1.06%
2007-06-08 0 5 1.880 1.870 1.880 45,016,180 1.609 1.600 1.609 1.523 1.643 28,252,500 1.5934 2.73%
2007-06-01 0 5 1.830 1.820 1.830 30,059,440 1.566 1.557 1.566 1.523 1.583 19,384,296 1.5507 0.55%
2007-05-25 0 4 1.820 1.810 1.820 23,549,340 1.557 1.549 1.557 1.540 1.591 15,046,028 1.5652 -1.62%
2007-05-18 0 5 1.850 1.850 1.860 43,948,260 1.583 1.583 1.591 1.574 1.634 27,537,247 1.5960 -1.07%
2007-05-11 0 5 1.870 1.860 1.870 45,178,620 1.600 1.591 1.600 1.566 1.643 28,170,690 1.6037 -1.06%
2007-05-04 0 4 1.890 1.880 1.890 22,602,400 1.617 1.609 1.617 1.557 1.634 14,143,781 1.5980 1.07%
2007-04-27 0 5 1.870 1.860 1.870 31,091,440 1.600 1.591 1.600 1.583 1.669 19,288,461 1.6119 -3.11%
2007-04-20 0 5 1.930 1.920 1.930 33,687,660 1.651 1.643 1.651 1.609 1.669 20,492,617 1.6439 0.25%
2007-04-13 0 4 1.970 1.970 1.980 33,969,720 1.647 1.647 1.656 1.631 1.739 20,294,317 1.6739 -2.96%
2007-04-04 0 3 2.030 2.030 2.040 32,489,760 1.697 1.697 1.706 1.639 1.706 19,521,769 1.6643 2.01%
2007-03-30 0 5 1.990 1.980 1.990 39,712,440 1.664 1.656 1.664 1.639 1.706 23,712,181 1.6748 1.02%
2007-03-23 0 5 1.970 1.960 1.970 62,275,280 1.647 1.639 1.647 1.614 1.756 37,409,948 1.6647 -1.50%
2007-03-16 0 5 2.000 2.000 2.010 41,529,460 1.672 1.672 1.681 1.555 1.706 25,085,067 1.6555 0.00%
2007-03-09 0 5 2.000 1.990 2.000 64,620,420 1.672 1.664 1.672 1.564 1.697 39,835,220 1.6222 0.00%
2007-03-02 0 5 2.000 2.000 2.010 158,096,940 1.672 1.672 1.681 1.622 1.932 88,637,251 1.7836 -9.09%
2007-02-23 0 3 2.200 2.190 2.200 51,847,120 1.840 1.831 1.840 1.764 1.873 28,550,767 1.8160 0.46%
2007-02-16 0 5 2.190 2.180 2.190 223,196,060 1.831 1.823 1.831 1.622 1.831 127,720,254 1.7475 12.89%
2007-02-09 0 5 1.940 1.940 1.950 51,199,636 1.622 1.622 1.631 1.597 1.656 31,444,534 1.6283 0.00%
2007-02-02 0 5 1.940 1.930 1.940 23,623,320 1.622 1.614 1.622 1.597 1.639 14,604,254 1.6176 -0.51%
2007-01-26 0 5 1.950 1.950 1.960 67,103,642 1.631 1.631 1.639 1.597 1.706 40,610,454 1.6524 0.00%
2007-01-19 0 5 1.950 1.950 1.960 67,968,840 1.631 1.631 1.639 1.622 1.706 40,921,091 1.6610 1.04%
2007-01-12 0 5 1.930 1.930 1.940 169,176,080 1.614 1.614 1.622 1.597 1.748 101,594,760 1.6652 -0.52%
2007-01-05 0 4 1.940 1.940 1.950 106,826,880 1.622 1.622 1.631 1.497 1.631 67,857,402 1.5743 8.38%
2006-12-29 0 3 1.790 1.790 1.800 35,493,600 1.497 1.497 1.505 1.447 1.514 24,106,826 1.4723 -1.10%
2006-12-22 0 5 1.810 1.810 1.820 37,583,380 1.514 1.514 1.522 1.505 1.555 24,640,194 1.5253 -2.69%
2006-12-15 0 5 1.860 1.850 1.860 57,944,760 1.555 1.547 1.555 1.539 1.589 37,070,314 1.5631 0.54%
2006-12-08 0 5 1.850 1.840 1.850 71,882,640 1.547 1.539 1.547 1.539 1.647 45,321,980 1.5860 -1.60%
2006-12-01 0 5 1.880 1.870 1.880 118,110,760 1.572 1.564 1.572 1.522 1.672 74,965,794 1.5755 -6.00%
2006-11-24 0 5 2.000 1.990 2.000 343,780,880 1.672 1.664 1.672 1.539 1.739 208,597,351 1.6481 11.11%
2006-11-17 0 5 1.800 1.800 1.810 57,277,240 1.505 1.505 1.514 1.488 1.539 37,917,006 1.5106 -1.64%
2006-11-10 0 5 1.830 1.820 1.830 124,606,800 1.530 1.522 1.530 1.480 1.564 81,536,034 1.5282 3.39%
2006-11-03 0 4 1.770 1.760 1.770 64,738,080 1.480 1.472 1.480 1.438 1.547 43,221,991 1.4978 0.57%
2006-10-27 0 5 1.760 1.750 1.760 446,152,280 1.472 1.463 1.472 1.447 1.697 282,198,630 1.5810 0.57%
2006-10-20 0 5 1.750 1.750 1.760 121,728,540 1.463 1.463 1.472 1.413 1.547 82,947,189 1.4675 -3.31%
2006-10-13 0 5 1.810 1.800 1.810 312,602,580 1.514 1.505 1.514 1.396 1.622 206,401,690 1.5145 -0.55%
2006-10-06 0 1 1.820 1.810 1.820 481,234,510 1.522 1.514 1.522 1.514 1.697 300,605,826 1.6009

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top