東陽(1319)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　31.60
0
0%		32.50
0.9
2.85%		33.00
0.5
1.54%		33.15
0.15
0.45%		32.50
-0.65
-1.96%		 　32.05
-0.45
-1.38%		33.10
1.05
3.28%		32.90
-0.2
-0.6%		32.75
-0.15
-0.46%		32.00
-0.75
-2.29%		 　32.60
0.6
1.88%		34.00
1.4
4.29%		33.50
-0.5
-1.47%		 　　　　　　　　　　34.10
0.6
1.79%		34.30
0.2
0.59%		32.93
2 月35.40
1.1
3.21%		36.50
1.1
3.11%		36.20
-0.3
-0.82%		35.50
-0.7
-1.93%		 34.65
-0.85
-2.39%		35.10
0.45
1.3%		35.85
0.75
2.14%		35.30
-0.55
-1.53%		37.75
2.45
6.94%		 　36.50
-1.25
-3.31%		36.15
-0.35
-0.96%		36.20
0.05
0.14%		35.65
-0.55
-1.52%		35.85
0.2
0.56%		 　36.55
0.7
1.95%		36.15
-0.4
-1.09%		36.45
0.3
0.83%		35.90
-0.55
-1.51%		35.65
-0.25
-0.7%		 　　　35.95
0.3
0.84%		 35.99
3 月36.40
0.45
1.25%		36.40
0
0%		36.25
-0.15
-0.41%		 35.30
-0.95
-2.62%		34.20
-1.1
-3.12%		34.20
0
0%		34.65
0.45
1.32%		34.85
0.2
0.58%		 　34.00
-0.85
-2.44%		34.20
0.2
0.59%		34.70
0.5
1.46%		34.70
0
0%		34.10
-0.6
-1.73%		 　33.60
-0.5
-1.47%		33.75
0.15
0.45%		33.45
-0.3
-0.89%		33.50
0.05
0.15%		33.90
0.4
1.19%		 　33.35
-0.55
-1.62%		33.50
0.15
0.45%		32.90
-0.6
-1.79%		31.00
-1.9
-5.78%		31.40
0.4
1.29%		 33.96
4 月　30.40
-1
-3.18%		30.30
-0.1
-0.33%		 29.30
-1
-3.3%		29.80
0.5
1.71%		 　30.00
0.2
0.67%		30.20
0.2
0.67%		30.10
-0.1
-0.33%		30.35
0.25
0.83%		30.70
0.35
1.15%		 　30.55
-0.15
-0.49%		29.60
-0.95
-3.11%		29.20
-0.4
-1.35%		29.75
0.55
1.88%		29.20
-0.55
-1.85%		 　29.00
-0.2
-0.68%		29.00
0
0%		29.15
0.15
0.52%		29.05
-0.1
-0.34%		29.15
0.1
0.34%		 　29.00
-0.15
-0.51%		 29.7
5 月　30.65
1.65
5.69%		30.50
-0.15
-0.49%		30.80
0.3
0.98%		 　30.40
-0.4
-1.3%		30.45
0.05
0.16%		30.00
-0.45
-1.48%		29.50
-0.5
-1.67%		29.30
-0.2
-0.68%		 　29.20
-0.1
-0.34%		29.15
-0.05
-0.17%		29.00
-0.15
-0.51%		29.10
0.1
0.34%		28.10
-1
-3.44%		 　28.25
0.15
0.53%		28.45
0.2
0.71%		27.85
-0.6
-2.11%		27.00
-0.85
-3.05%		26.95
-0.05
-0.19%		 　27.00
0.05
0.19%		28.80
1.8
6.67%		28.35
-0.45
-1.56%		28.10
-0.25
-0.88%		28.91
6 月27.80
-0.3
-1.07%		 　26.00
-1.8
-6.47%		26.60
0.6
2.31%		26.70
0.1
0.38%		27.00
0.3
1.12%		26.90
-0.1
-0.37%		 　27.05
0.15
0.56%		28.00
0.95
3.51%		28.15
0.15
0.54%		28.00
-0.15
-0.53%		29.90
1.9
6.79%		 　29.40
-0.5
-1.67%		29.80
0.4
1.36%		29.75
-0.05
-0.17%		29.60
-0.15
-0.5%		29.30
-0.3
-1.01%		 　29.40
0.1
0.34%		28.85
-0.55
-1.87%		28.75
-0.1
-0.35%		28.70
-0.05
-0.17%		28.80
0.1
0.35%		 28.28
7 月　28.65
-0.15
-0.52%		28.80
0.15
0.52%		29.20
0.4
1.39%		29.05
-0.15
-0.51%		28.80
-0.25
-0.86%		 　28.65
-0.15
-0.52%		28.00
-0.65
-2.27%		28.20
0.2
0.71%		27.80
-0.4
-1.42%		27.80
0
0%		 　27.85
0.05
0.18%		27.95
0.1
0.36%		28.25
0.3
1.07%		28.40
0.15
0.53%		28.35
-0.05
-0.18%		 　28.20
-0.15
-0.53%		28.20
0
0%		29.10
0.9
3.19%		29.10
0
0%		29.25
0.15
0.52%		 　29.45
0.2
0.68%		29.50
0.05
0.17%		28.57
8 月29.25
-0.25
-0.85%		 29.15
-0.1
-0.34%		 　29.25
0.1
0.34%		29.10
-0.15
-0.51%		29.10
0
0%		29.70
0.6
2.06%		30.00
0.3
1.01%		 　30.60
0.6
2%		28.80
-1.8
-5.88%		28.65
-0.15
-0.52%		29.10
0.45
1.57%		29.30
0.2
0.69%		 　29.20
-0.1
-0.34%		29.25
0.05
0.17%		29.10
-0.15
-0.51%		28.95
-0.15
-0.52%		29.50
0.55
1.9%		 　29.40
-0.1
-0.34%		28.85
-0.55
-1.87%		28.70
-0.15
-0.52%		28.55
-0.15
-0.52%		28.50
-0.05
-0.18%		29.24
9 月 　28.50
0
0%		28.70
0.2
0.7%		28.70
0
0%		28.35
-0.35
-1.22%		28.50
0.15
0.53%		 　28.70
0.2
0.7%		28.60
-0.1
-0.35%		28.70
0.1
0.35%		28.60
-0.1
-0.35%		28.95
0.35
1.22%		 　29.60
0.65
2.25%		29.15
-0.45
-1.52%		29.20
0.05
0.17%		28.85
-0.35
-1.2%		28.80
-0.05
-0.17%		 　28.85
0.05
0.17%		29.10
0.25
0.87%		28.65
-0.45
-1.55%		28.70
0.05
0.17%		28.90
0.2
0.7%		 28.83
10 月28.85
-0.05
-0.17%		29.05
0.2
0.69%		29.15
0.1
0.34%		28.90
-0.25
-0.86%		28.70
-0.2
-0.69%		 　28.15
-0.55
-1.92%		27.85
-0.3
-1.07%		 27.50
-0.35
-1.26%		27.25
-0.25
-0.91%		 　27.40
0.15
0.55%		27.40
0
0%		26.85
-0.55
-2.01%		26.70
-0.15
-0.56%		26.50
-0.2
-0.75%		 　26.20
-0.3
-1.13%		26.20
0
0%		26.05
-0.15
-0.57%		25.55
-0.5
-1.92%		24.20
-1.35
-5.28%		 　23.30
-0.9
-3.72%		23.65
0.35
1.5%		23.65
0
0%		26.73
11 月23.60
-0.05
-0.21%		23.35
-0.25
-1.06%		 　22.50
-0.85
-3.64%		22.60
0.1
0.44%		23.15
0.55
2.43%		23.20
0.05
0.22%		23.75
0.55
2.37%		 　23.50
-0.25
-1.05%		23.70
0.2
0.85%		23.30
-0.4
-1.69%		23.30
0
0%		22.90
-0.4
-1.72%		 　22.70
-0.2
-0.87%		22.80
0.1
0.44%		22.30
-0.5
-2.19%		21.90
-0.4
-1.79%		22.55
0.65
2.97%		 　23.65
1.1
4.88%		23.60
-0.05
-0.21%		23.65
0.05
0.21%		24.35
0.7
2.96%		24.65
0.3
1.23%		 23.28
12 月　　25.25
0.6
2.43%		24.80
-0.45
-1.78%		24.75
-0.05
-0.2%		24.45
-0.3
-1.21%		24.25
-0.2
-0.82%		 　24.15
-0.1
-0.41%		24.20
0.05
0.21%		24.70
0.5
2.07%		24.80
0.1
0.4%		25.00
0.2
0.81%		 　26.05
1.05
4.2%		26.00
-0.05
-0.19%		26.05
0.05
0.19%		26.10
0.05
0.19%		25.55
-0.55
-2.11%		25.65
0.1
0.39%		 26.25
0.6
2.34%		26.35
0.1
0.38%		25.95
-0.4
-1.52%		25.90
-0.05
-0.19%		26.05
0.15
0.58%		　　　25.36

說明:最高漲幅:6.94%最低跌幅:-6.47% 最高價:37.75最低價:21.90平均價:29.24,灰色底表示週末,漲135天(54.3)元,跌158天(-64.35)元,平盤16天
7%=3,6%=2,5%=2,4%=4,3%=7,2%=26,1%=54,0%=53,-0%=1,-1%=4,-2%=4,-3%=12,-4%=36,-5%=38,-6%=63,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2012-01-02 1319 1333375 686 42612096 32.50 32.75 31.55 31.60 0.90 0% 31.60 52 31.65 2 17.56
2012-01-03 1319 1659712 979 54319197 32.00 33.20 31.80 32.50 0.90 2.85% 32.50 7 32.55 38 18.06
2012-01-04 1319 2971910 1301 98343484 32.80 33.50 32.55 33.00 0.50 1.54% 32.95 70 33.00 2 18.33
2012-01-05 1319 2363931 990 78717473 33.00 33.65 32.75 33.15 0.15 0.45% 33.15 4 33.25 24 18.42
2012-01-06 1319 1434221 797 46844625 33.10 33.25 32.30 32.50 0.65 -1.96% 32.50 8 32.55 4 18.06
2012-01-09 1319 564329 306 18161406 32.50 32.50 32.05 32.05 0.45 -1.38% 32.05 59 32.10 1 17.81
2012-01-10 1319 1821853 932 59949445 32.50 33.30 32.20 33.10 1.05 3.28% 33.10 3 33.20 88 18.39
2012-01-11 1319 1705247 901 57147865 33.50 34.00 32.85 32.90 0.20 -0.6% 32.90 3 33.00 23 18.28
2012-01-12 1319 2152969 835 70959934 32.90 33.30 32.70 32.75 0.15 -0.46% 32.75 63 32.85 1 18.19
2012-01-13 1319 1659661 747 53760265 33.00 33.15 32.00 32.00 0.75 -2.29% 31.95 2 32.00 3 17.78
2012-01-16 1319 1697004 841 55385471 32.90 33.00 32.10 32.60 0.60 1.88% 32.60 62 32.65 1 18.11
2012-01-17 1319 4311719 1829 146091363 32.80 34.20 32.80 34.00 1.40 4.29% 33.90 6 34.00 6 18.89
2012-01-18 1319 2514114 1030 85094383 34.00 34.20 33.45 33.50 0.50 -1.47% 33.50 30 33.55 25 18.61
2012-01-30 1319 1895803 1033 64921702 34.50 34.50 34.05 34.10 0.60 1.79% 34.05 28 34.20 13 18.94
2012-01-31 1319 4109723 1526 142618826 34.20 35.50 34.20 34.30 0.20 0.59% 34.30 19 34.35 4 19.06
2012-02-01 1319 4195334 1664 147466038 34.30 35.45 34.20 35.40 1.10 3.21% 35.35 7 35.40 59 19.67
2012-02-02 1319 5202374 2394 188891153 36.00 36.80 35.80 36.50 1.10 3.11% 36.45 21 36.50 138 20.28
2012-02-03 1319 2285055 1128 82305780 36.50 36.50 35.50 36.20 0.30 -0.82% 36.20 15 36.25 23 20.11
2012-02-04 1319 2476936 1195 89720920 36.50 36.75 35.50 35.50 0.70 -1.93% 35.50 4 35.55 15 19.72
2012-02-06 1319 1924340 1203 67389967 35.50 35.50 34.65 34.65 0.85 -2.39% 34.65 2 34.70 1 19.25
2012-02-07 1319 1808465 753 63372975 35.00 35.55 34.70 35.10 0.45 1.3% 35.10 14 35.15 1 19.50
2012-02-08 1319 2918362 1190 104322411 35.60 35.95 35.45 35.85 0.75 2.14% 35.80 9 35.85 33 19.92
2012-02-09 1319 2420753 1222 85806319 35.95 35.95 35.10 35.30 0.55 -1.53% 35.30 2 35.35 1 19.61
2012-02-10 1319 7050434 2381 261682638 36.35 37.75 36.00 37.75 2.45 6.94% 37.75 10941 0.00 0 20.97
2012-02-13 1319 8160955 3273 306339895 38.05 38.25 36.50 36.50 1.25 -3.31% 36.50 134 36.55 4 20.28
2012-02-14 1319 4528281 1722 165327843 36.60 37.00 36.15 36.15 0.35 -0.96% 36.15 37 36.20 22 20.08
2012-02-15 1319 3506676 1365 127319662 36.70 36.70 36.10 36.20 0.05 0.14% 36.20 32 36.25 2 20.11
2012-02-16 1319 4252981 1860 156694312 36.40 37.60 35.65 35.65 0.55 -1.52% 35.65 22 35.70 4 19.81
2012-02-17 1319 1964865 898 70893277 36.35 36.70 35.60 35.85 0.20 0.56% 35.85 9 35.95 8 19.92
2012-02-20 1319 2776018 1204 102346196 36.35 37.40 36.35 36.55 0.70 1.95% 36.55 10 36.70 12 20.31
2012-02-21 1319 1504533 861 54559905 36.55 36.80 35.90 36.15 0.40 -1.09% 36.15 54 36.30 14 20.08
2012-02-22 1319 3085160 1605 112751296 36.50 37.05 36.30 36.45 0.30 0.83% 36.40 16 36.50 12 20.25
2012-02-23 1319 1985035 1038 71606348 36.30 36.45 35.90 35.90 0.55 -1.51% 35.90 43 35.95 1 19.94
2012-02-24 1319 1258529 669 45099751 36.30 36.30 35.60 35.65 0.25 -0.7% 35.60 73 35.65 11 19.81
2012-02-29 1319 1488135 638 53738594 36.10 36.35 35.90 35.95 0.30 0.84% 35.95 4 36.00 238 19.97
2012-03-01 1319 1885218 751 68914085 36.30 36.80 36.20 36.40 0.45 1.25% 36.40 16 36.45 1 20.22
2012-03-02 1319 2376257 983 87399196 37.00 37.20 36.40 36.40 0.00 0% 36.40 38 36.45 1 20.22
2012-03-03 1319 1223443 484 44575981 36.40 36.70 36.10 36.25 0.15 -0.41% 36.25 25 36.30 136 20.14
2012-03-05 1319 2204737 993 78636658 36.25 36.30 35.30 35.30 0.95 -2.62% 35.30 113 35.35 39 19.61
2012-03-06 1319 2946724 1432 100731374 35.20 35.30 33.80 34.20 1.10 -3.12% 34.20 23 34.30 2 19.00
2012-03-07 1319 1219591 710 41482235 33.45 34.40 33.20 34.20 0.00 0% 34.20 202 34.25 35 19.00
2012-03-08 1319 1441162 879 50196054 34.50 35.15 34.30 34.65 0.45 1.32% 34.65 46 34.70 2 19.25
2012-03-09 1319 814278 544 28376351 34.85 35.00 34.70 34.85 0.20 0.58% 34.80 25 34.85 2 19.36
2012-03-12 1319 1366530 827 46744565 35.00 35.10 33.95 34.00 0.85 -2.44% 34.00 19 34.10 2 18.89
2012-03-13 1319 1370184 695 47163021 34.20 34.75 34.00 34.20 0.20 0.59% 34.20 41 34.45 3 19.00
2012-03-14 1319 1236545 712 43312771 35.00 35.45 34.55 34.70 0.50 1.46% 34.70 1 34.75 1 19.28
2012-03-15 1319 667583 346 23176391 34.75 34.90 34.50 34.70 0.00 0% 34.70 52 34.75 1 19.28
2012-03-16 1319 1400928 744 47943529 34.50 34.90 34.00 34.10 0.60 -1.73% 34.10 3 34.15 42 18.94
2012-03-19 1319 1158761 587 39112496 34.10 34.30 33.60 33.60 0.50 -1.47% 33.60 75 33.75 10 18.67
2012-03-20 1319 756953 363 25570764 33.60 34.00 33.60 33.75 0.15 0.45% 33.70 29 33.75 11 18.75
2012-03-21 1319 593752 383 19923348 33.75 34.00 33.40 33.45 0.30 -0.89% 33.45 3 33.50 5 18.58
2012-03-22 1319 537463 329 18035357 33.50 33.90 33.40 33.50 0.05 0.15% 33.50 4 33.60 4 18.61
2012-03-23 1319 626078 346 21177032 33.85 34.00 33.55 33.90 0.40 1.19% 33.90 8 33.95 30 18.83
2012-03-26 1319 720890 389 24098477 34.10 34.10 33.30 33.35 0.55 -1.62% 33.35 1 33.40 12 18.53
2012-03-27 1319 411588 190 13771264 33.40 33.70 33.40 33.50 0.15 0.45% 33.45 23 33.50 2 18.61
2012-03-28 1319 1318218 532 43449063 33.50 33.55 32.80 32.90 0.60 -1.79% 32.85 25 32.90 2 18.28
2012-03-29 1319 2422104 1042 76143028 32.80 32.85 31.00 31.00 1.90 -5.78% 31.00 17 31.15 1 17.22
2012-03-30 1319 795878 370 24884462 31.00 31.45 31.00 31.40 0.40 1.29% 31.35 18 31.40 39 17.44
2012-04-02 1319 906479 474 27733549 31.30 31.30 30.15 30.40 1.00 -3.18% 30.35 11 30.45 6 14.27
2012-04-03 1319 1022606 483 31087504 30.60 30.90 30.05 30.30 0.10 -0.33% 30.25 1 30.30 9 14.23
2012-04-05 1319 2663012 924 76738598 30.00 30.00 28.20 29.30 1.00 -3.3% 29.20 32 29.30 1 13.76
2012-04-06 1319 1703415 712 51022900 29.50 30.35 29.35 29.80 0.50 1.71% 29.80 32 29.85 6 13.99
2012-04-09 1319 706362 407 21166227 29.30 30.50 29.20 30.00 0.20 0.67% 29.85 40 30.00 19 14.08
2012-04-10 1319 717892 367 21799137 30.30 30.65 29.90 30.20 0.20 0.67% 30.15 1 30.25 10 14.18
2012-04-11 1319 386197 232 11629979 30.20 30.25 30.00 30.10 0.10 -0.33% 30.10 3 30.15 8 14.13
2012-04-12 1319 795721 519 24234230 30.70 30.80 30.25 30.35 0.25 0.83% 30.35 7 30.40 9 14.25
2012-04-13 1319 915860 534 28076352 30.80 30.90 30.50 30.70 0.35 1.15% 30.65 12 30.70 14 14.41
2012-04-16 1319 687850 550 21116314 30.40 31.00 30.30 30.55 0.15 -0.49% 30.55 1 30.65 1 14.34
2012-04-17 1319 1166044 754 35078995 30.85 30.85 29.50 29.60 0.95 -3.11% 29.60 37 29.70 1 13.90
2012-04-18 1319 1514721 804 44580696 29.85 30.00 29.20 29.20 0.40 -1.35% 29.20 68 29.25 1 13.71
2012-04-19 1319 688977 416 20265317 29.20 29.85 28.90 29.75 0.55 1.88% 29.75 7 29.80 3 13.97
2012-04-20 1319 1129925 542 33004357 29.50 29.50 29.00 29.20 0.55 -1.85% 29.20 19 29.30 4 13.71
2012-04-23 1319 319263 240 9311227 29.10 29.50 29.00 29.00 0.20 -0.68% 29.00 122 29.15 3 13.62
2012-04-24 1319 596772 313 17335722 29.00 29.30 28.80 29.00 0.00 0% 29.00 10 29.05 12 13.62
2012-04-25 1319 595948 359 17384875 29.50 29.50 29.05 29.15 0.15 0.52% 29.10 72 29.15 2 13.69
2012-04-26 1319 479252 233 13947366 29.15 29.30 28.90 29.05 0.10 -0.34% 29.05 5 29.10 11 13.64
2012-04-27 1319 688798 338 20133208 29.30 29.50 29.10 29.15 0.10 0.34% 29.10 63 29.15 23 13.69
2012-04-30 1319 524358 260 15148682 29.20 29.20 28.60 29.00 0.15 -0.51% 28.95 9 29.00 72 13.62
2012-05-02 1319 1341693 715 40293933 29.20 30.80 29.20 30.65 1.65 5.69% 30.60 1 30.65 11 15.17
2012-05-03 1319 1046048 552 32006350 30.70 30.80 30.35 30.50 0.15 -0.49% 30.50 16 30.55 1 15.10
2012-05-04 1319 700084 380 21571540 30.50 31.10 30.30 30.80 0.30 0.98% 30.75 2 30.80 71 15.25
2012-05-07 1319 414456 249 12596267 30.30 30.75 30.05 30.40 0.40 -1.3% 30.35 10 30.40 151 15.05
2012-05-08 1319 446790 220 13617433 30.60 30.80 30.35 30.45 0.05 0.16% 30.45 20 30.50 9 15.07
2012-05-09 1319 414381 254 12331411 30.00 30.15 29.05 30.00 0.45 -1.48% 29.90 6 30.00 1 14.85
2012-05-10 1319 536251 309 15898402 29.80 29.95 29.50 29.50 0.50 -1.67% 29.50 54 29.55 2 14.60
2012-05-11 1319 685634 252 20087974 29.50 29.50 29.20 29.30 0.20 -0.68% 29.25 19 29.30 51 14.50
2012-05-14 1319 578844 235 16776044 29.20 29.30 28.70 29.20 0.10 -0.34% 29.00 41 29.20 98 14.46
2012-05-15 1319 476886 225 13792844 29.20 29.20 28.70 29.15 0.05 -0.17% 29.10 8 29.20 21 14.43
2012-05-16 1319 580740 253 16864260 29.15 29.20 28.90 29.00 0.15 -0.51% 28.90 28 29.00 5 14.36
2012-05-17 1319 892776 457 26066680 29.50 29.75 28.90 29.10 0.10 0.34% 29.10 40 29.15 2 14.41
2012-05-18 1319 929560 536 26490896 28.80 28.90 28.10 28.10 1.00 -3.44% 28.10 39 28.20 1 13.91
2012-05-21 1319 514660 314 14487491 28.10 28.35 28.05 28.25 0.15 0.53% 28.20 15 28.25 21 13.99
2012-05-22 1319 465751 293 13197877 28.45 28.55 28.15 28.45 0.20 0.71% 28.40 10 28.45 24 14.08
2012-05-23 1319 726307 404 20341699 28.30 28.30 27.85 27.85 0.60 -2.11% 27.85 2 27.90 5 13.79
2012-05-24 1319 1507404 620 41076873 27.90 28.00 26.80 27.00 0.85 -3.05% 26.95 9 27.00 55 13.37
2012-05-25 1319 482909 215 13022199 27.00 27.15 26.80 26.95 0.05 -0.19% 26.90 2 27.00 201 13.34
2012-05-28 1319 396311 152 10713027 26.95 27.20 26.90 27.00 0.05 0.19% 27.00 17 27.10 15 13.37
2012-05-29 1319 1756243 730 49801608 27.50 28.85 27.50 28.80 1.80 6.67% 28.75 2 28.80 10 14.26
2012-05-30 1319 779367 426 22233021 28.80 29.00 28.20 28.35 0.45 -1.56% 28.35 6 28.40 1 14.03
2012-05-31 1319 344590 229 9671479 28.20 28.30 27.80 28.10 0.25 -0.88% 28.10 20 28.25 7 13.91
2012-06-01 1319 511737 276 14286734 28.20 28.30 27.70 27.80 0.30 -1.07% 27.80 4 27.90 1 13.76
2012-06-04 1319 1822258 741 47652808 27.00 27.20 25.90 26.00 1.80 -6.47% 26.00 25 26.05 2 12.87
2012-06-05 1319 754780 363 19948648 26.45 26.75 26.25 26.60 0.60 2.31% 26.60 13 26.65 11 13.17
2012-06-06 1319 648240 295 17205757 26.60 26.70 26.30 26.70 0.10 0.38% 26.65 6 26.70 2 13.22
2012-06-07 1319 437280 235 11798510 27.40 27.40 26.70 27.00 0.30 1.12% 26.85 10 27.00 6 13.37
2012-06-08 1319 691402 371 18500810 27.00 27.10 26.50 26.90 0.10 -0.37% 26.65 1 26.90 15 13.32
2012-06-11 1319 416978 227 11280354 26.90 27.25 26.90 27.05 0.15 0.56% 27.05 7 27.15 1 13.39
2012-06-12 1319 905000 570 25113200 27.00 28.40 26.80 28.00 0.95 3.51% 28.00 3 28.05 4 13.86
2012-06-13 1319 987796 457 27774288 28.40 28.40 27.90 28.15 0.15 0.54% 28.10 5 28.15 4 13.94
2012-06-14 1319 515266 252 14427798 28.15 28.35 27.80 28.00 0.15 -0.53% 27.90 2 28.00 17 13.86
2012-06-15 1319 1215370 718 35073987 28.20 29.90 28.00 29.90 1.90 6.79% 29.90 106 29.95 34 14.80
2012-06-18 1319 1197250 583 35379897 29.80 29.80 29.30 29.40 0.50 -1.67% 29.40 10 29.45 11 14.55
2012-06-19 1319 1191402 609 35458215 29.40 29.95 29.20 29.80 0.40 1.36% 29.70 6 29.80 13 14.75
2012-06-20 1319 558722 339 16666549 30.00 30.20 29.55 29.75 0.05 -0.17% 29.70 18 29.75 2 14.73
2012-06-21 1319 487076 376 14365641 29.40 29.65 29.20 29.60 0.15 -0.5% 29.60 1 29.65 18 14.65
2012-06-22 1319 259197 176 7602067 29.20 29.60 29.20 29.30 0.30 -1.01% 29.30 7 29.35 1 14.50
2012-06-25 1319 673617 259 19889494 29.40 29.70 29.20 29.40 0.10 0.34% 29.40 5 29.50 4 14.55
2012-06-26 1319 668208 273 19386896 29.40 29.40 28.85 28.85 0.55 -1.87% 28.85 12 28.90 78 14.28
2012-06-27 1319 580105 172 16741799 28.85 29.00 28.75 28.75 0.10 -0.35% 28.75 33 28.95 6 14.23
2012-06-28 1319 506069 272 14520262 29.10 29.20 28.45 28.70 0.05 -0.17% 28.50 4 28.75 12 14.21
2012-06-29 1319 1050946 464 30066049 28.90 28.90 28.50 28.80 0.10 0.35% 28.75 10 28.80 16 14.26
2012-07-02 1319 543184 265 15616156 29.00 29.00 28.65 28.65 0.15 -0.52% 28.65 14 28.70 4 14.18
2012-07-03 1319 1334424 476 38412894 28.80 29.00 28.60 28.80 0.15 0.52% 28.75 2 28.80 3 14.26
2012-07-04 1319 857389 422 24987194 28.85 29.35 28.85 29.20 0.40 1.39% 29.20 10 29.25 28 14.46
2012-07-05 1319 525615 303 15292960 29.45 29.45 28.95 29.05 0.15 -0.51% 29.05 2 29.10 9 14.38
2012-07-06 1319 227962 148 6582961 29.05 29.05 28.80 28.80 0.25 -0.86% 28.80 18 28.85 1 14.26
2012-07-09 1319 321420 172 9222770 28.80 28.90 28.50 28.65 0.15 -0.52% 28.60 6 28.70 15 14.18
2012-07-10 1319 741836 382 20873919 28.55 28.65 27.90 28.00 0.65 -2.27% 27.95 24 28.00 4 13.86
2012-07-11 1319 393020 202 11066658 28.10 28.30 27.95 28.20 0.20 0.71% 28.20 12 28.30 26 13.96
2012-07-12 1319 342443 163 9590515 28.20 28.40 27.80 27.80 0.40 -1.42% 27.80 15 27.95 9 13.76
2012-07-13 1319 384328 243 10706716 27.80 28.00 27.75 27.80 0.00 0% 27.80 3 27.95 38 13.76
2012-07-16 1319 275001 122 7677327 28.15 28.15 27.80 27.85 0.05 0.18% 27.80 15 27.85 17 13.79
2012-07-17 1319 525300 245 14676453 27.95 28.15 27.70 27.95 0.10 0.36% 27.95 8 28.00 2 13.84
2012-07-18 1319 742760 365 20966355 28.00 28.45 27.95 28.25 0.30 1.07% 28.20 5 28.25 3 13.99
2012-07-19 1319 307732 216 8721210 28.45 28.45 28.15 28.40 0.15 0.53% 28.40 20 28.45 23 14.06
2012-07-20 1319 298290 212 8455311 28.40 28.55 28.20 28.35 0.05 -0.18% 28.25 1 28.40 120 14.03
2012-07-23 1319 311190 184 8768570 28.20 28.45 28.05 28.20 0.15 -0.53% 28.10 1 28.20 30 13.96
2012-07-24 1319 293396 225 8230949 28.20 28.20 27.85 28.20 0.00 0% 28.10 3 28.20 2 13.96
2012-07-25 1319 2286200 1067 66153238 28.20 29.30 28.20 29.10 0.90 3.19% 29.05 1 29.10 24 14.41
2012-07-26 1319 1327963 611 38809024 29.20 29.50 29.00 29.10 0.00 0% 29.05 32 29.10 20 14.41
2012-07-27 1319 985990 323 28866605 29.45 29.50 29.15 29.25 0.15 0.52% 29.20 59 29.25 5 14.48
2012-07-30 1319 1137801 455 33556766 29.50 29.65 29.40 29.45 0.20 0.68% 29.45 39 29.50 1 14.58
2012-07-31 1319 1236025 294 36371326 29.50 29.60 29.15 29.50 0.05 0.17% 29.50 2 29.55 15 14.60
2012-08-01 1319 599188 263 17598845 29.50 29.60 29.25 29.25 0.25 -0.85% 29.25 13 29.30 4 14.48
2012-08-03 1319 404658 236 11840725 29.05 29.45 29.05 29.15 0.10 -0.34% 29.10 19 29.25 17 14.43
2012-08-06 1319 474356 295 13894977 29.60 29.60 29.20 29.25 0.10 0.34% 29.25 5 29.30 18 14.48
2012-08-07 1319 544920 358 15896129 29.50 29.50 28.85 29.10 0.15 -0.51% 29.05 6 29.20 2 14.41
2012-08-08 1319 527480 287 15441617 29.00 29.45 29.00 29.10 0.00 0% 29.10 10 29.20 2 14.41
2012-08-09 1319 1093127 549 32138742 29.10 29.70 29.10 29.70 0.60 2.06% 29.60 3 29.70 21 14.70
2012-08-10 1319 1221995 564 36457289 29.85 30.00 29.60 30.00 0.30 1.01% 29.95 48 30.00 30 14.85
2012-08-13 1319 2990988 1115 91124005 30.20 30.80 30.10 30.60 0.60 2% 30.55 42 30.60 54 15.15
2012-08-14 1319 2607533 1024 75391696 29.15 29.30 28.70 28.80 0.00 -5.88% 28.80 9 28.85 1 14.85
2012-08-15 1319 911286 418 26242918 28.80 29.00 28.65 28.65 0.15 -0.52% 28.65 5 28.80 1 14.77
2012-08-16 1319 746013 395 21606118 28.70 29.10 28.65 29.10 0.45 1.57% 29.05 11 29.10 13 15.00
2012-08-17 1319 555660 302 16152636 29.30 29.30 28.80 29.30 0.20 0.69% 29.25 1 29.30 40 15.10
2012-08-20 1319 659937 272 19164123 29.30 29.30 28.90 29.20 0.10 -0.34% 29.00 5 29.20 2 15.05
2012-08-21 1319 656310 281 19190249 29.30 29.35 29.00 29.25 0.05 0.17% 29.20 6 29.25 8 15.08
2012-08-22 1319 306769 139 8918574 29.30 29.30 29.00 29.10 0.15 -0.51% 29.00 30 29.10 23 15.00
2012-08-23 1319 383208 166 11111252 29.00 29.15 28.90 28.95 0.15 -0.52% 28.90 40 29.00 3 14.92
2012-08-24 1319 1098212 530 32409352 29.20 29.70 29.20 29.50 0.55 1.9% 29.50 1 29.55 13 15.21
2012-08-27 1319 473601 254 13943358 29.70 29.80 29.25 29.40 0.10 -0.34% 29.40 3 29.45 8 15.15
2012-08-28 1319 602780 251 17470899 29.25 29.50 28.80 28.85 0.55 -1.87% 28.85 7 29.00 5 14.87
2012-08-29 1319 680310 370 19589146 28.85 29.10 28.70 28.70 0.15 -0.52% 28.70 14 28.75 9 14.79
2012-08-30 1319 323122 167 9257748 28.70 28.90 28.50 28.55 0.15 -0.52% 28.50 20 28.55 39 14.72
2012-08-31 1319 743798 339 21099743 28.50 28.65 28.20 28.50 0.05 -0.18% 28.45 40 28.50 12 14.69
2012-09-03 1319 485236 213 13789783 28.60 28.60 28.25 28.50 0.00 0% 28.45 8 28.50 2 16.29
2012-09-04 1319 274143 155 7856551 28.50 28.85 28.50 28.70 0.20 0.7% 28.70 1 28.75 5 16.40
2012-09-05 1319 226561 110 6482737 28.70 28.90 28.50 28.70 0.00 0% 28.55 7 28.70 33 16.40
2012-09-06 1319 524093 213 14933140 28.80 28.85 28.35 28.35 0.35 -1.22% 28.35 11 28.45 1 16.20
2012-09-07 1319 320373 141 9110502 28.55 28.65 28.35 28.50 0.15 0.53% 28.40 8 28.50 8 16.29
2012-09-10 1319 591977 191 16954332 28.50 28.85 28.35 28.70 0.20 0.7% 28.65 1 28.70 21 16.40
2012-09-11 1319 313061 189 8928942 28.80 28.80 28.40 28.60 0.10 -0.35% 28.60 13 28.65 5 16.34
2012-09-12 1319 325213 191 9340677 28.60 28.85 28.55 28.70 0.10 0.35% 28.65 19 28.70 1 16.40
2012-09-13 1319 562212 124 16109308 28.85 28.85 28.60 28.60 0.10 -0.35% 28.60 20 28.65 1 16.34
2012-09-14 1319 633513 368 18345973 28.80 29.10 28.80 28.95 0.35 1.22% 28.95 34 29.00 9 16.54
2012-09-17 1319 1583620 761 46631795 29.10 29.70 29.10 29.60 0.65 2.25% 29.55 1 29.60 82 16.91
2012-09-18 1319 961008 539 28188230 29.80 29.80 29.10 29.15 0.45 -1.52% 29.15 27 29.20 14 16.66
2012-09-19 1319 538359 373 15737390 29.20 29.35 29.05 29.20 0.05 0.17% 29.20 4 29.30 22 16.69
2012-09-20 1319 657372 384 19031130 29.30 29.40 28.75 28.85 0.35 -1.2% 28.80 11 28.85 8 16.49
2012-09-21 1319 473388 243 13640142 28.90 28.95 28.65 28.80 0.05 -0.17% 28.80 15 28.90 3 16.46
2012-09-24 1319 420859 223 12165493 29.00 29.00 28.80 28.85 0.05 0.17% 28.85 6 28.95 1 16.49
2012-09-25 1319 335345 186 9718834 29.00 29.15 28.85 29.10 0.25 0.87% 28.95 3 29.10 18 16.63
2012-09-26 1319 470555 244 13500573 29.00 29.00 28.55 28.65 0.45 -1.55% 28.65 16 28.70 7 16.37
2012-09-27 1319 441254 253 12651987 28.60 28.90 28.50 28.70 0.05 0.17% 28.65 16 28.70 4 16.40
2012-09-28 1319 590809 271 17054713 28.65 29.10 28.60 28.90 0.20 0.7% 28.70 8 28.90 28 16.51
2012-10-01 1319 211039 152 6075218 29.00 29.00 28.70 28.85 0.05 -0.17% 28.75 2 28.85 4 16.49
2012-10-02 1319 594172 274 17242962 29.00 29.20 28.85 29.05 0.20 0.69% 28.90 10 29.05 20 16.60
2012-10-03 1319 1127188 763 33213488 29.30 29.80 29.15 29.15 0.10 0.34% 29.15 38 29.25 3 16.66
2012-10-04 1319 634422 459 18281058 29.25 29.25 28.65 28.90 0.25 -0.86% 28.80 6 28.90 25 16.51
2012-10-05 1319 469115 399 13482071 29.00 29.00 28.70 28.70 0.20 -0.69% 28.70 74 28.80 23 16.40
2012-10-08 1319 754970 487 21416643 28.65 28.70 28.15 28.15 0.55 -1.92% 28.15 2 28.20 7 16.09
2012-10-09 1319 857652 530 23914784 28.15 28.25 27.60 27.85 0.30 -1.07% 27.80 2 27.85 14 15.91
2012-10-11 1319 902152 668 24829984 27.50 27.65 27.40 27.50 0.35 -1.26% 27.45 1 27.50 8 15.71
2012-10-12 1319 820424 639 22343463 27.30 27.55 27.00 27.25 0.25 -0.91% 27.20 2 27.25 3 15.57
2012-10-15 1319 399512 321 10851570 27.25 27.40 27.00 27.40 0.15 0.55% 27.30 6 27.40 48 15.66
2012-10-16 1319 424794 288 11600717 27.40 27.55 27.15 27.40 0.00 0% 27.30 5 27.40 35 15.66
2012-10-17 1319 937736 536 25395122 27.30 27.40 26.80 26.85 0.55 -2.01% 26.85 66 26.90 1 15.34
2012-10-18 1319 392854 266 10530645 26.80 27.00 26.65 26.70 0.15 -0.56% 26.70 14 26.80 4 15.26
2012-10-19 1319 313317 253 8327628 26.70 26.80 26.50 26.50 0.20 -0.75% 26.50 69 26.65 8 15.14
2012-10-22 1319 411455 299 10740511 26.10 26.30 26.00 26.20 0.30 -1.13% 26.10 4 26.20 10 14.97
2012-10-23 1319 441416 298 11578842 26.20 26.45 26.00 26.20 0.00 0% 26.15 8 26.20 4 14.97
2012-10-24 1319 320034 211 8335179 25.80 26.35 25.80 26.05 0.15 -0.57% 26.05 6 26.20 6 14.89
2012-10-25 1319 437796 242 11339783 26.35 26.35 25.55 25.55 0.50 -1.92% 25.55 14 25.70 1 14.60
2012-10-26 1319 1199584 514 29682355 25.60 25.90 24.10 24.20 1.35 -5.28% 24.15 23 24.25 3 13.83
2012-10-29 1319 1052127 580 24686594 24.20 24.20 22.80 23.30 0.90 -3.72% 23.25 3 23.30 11 13.31
2012-10-30 1319 1383429 472 32656861 23.30 23.80 23.30 23.65 0.35 1.5% 23.55 16 23.65 22 13.51
2012-10-31 1319 1090121 489 25677868 24.00 24.00 23.30 23.65 0.00 0% 23.60 5 23.65 230 13.51
2012-11-01 1319 884403 449 20730172 23.65 23.65 23.20 23.60 0.05 -0.21% 23.60 59 23.65 28 14.94
2012-11-02 1319 3111214 515 73342773 23.60 23.85 23.20 23.35 0.25 -1.06% 23.35 24 23.40 32 14.78
2012-11-05 1319 1459264 694 33338761 23.30 23.30 22.45 22.50 0.85 -3.64% 22.45 64 22.50 10 14.24
2012-11-06 1319 817918 484 18329982 22.50 22.70 22.20 22.60 0.10 0.44% 22.50 44 22.60 26 14.30
2012-11-07 1319 896754 474 20615945 22.60 23.20 22.60 23.15 0.55 2.43% 23.10 66 23.15 102 14.65
2012-11-08 1319 581613 322 13339467 22.60 23.20 22.60 23.20 0.05 0.22% 23.00 71 23.20 29 14.68
2012-11-09 1319 962873 552 22766622 23.20 23.90 23.05 23.75 0.55 2.37% 23.75 32 23.80 31 15.03
2012-11-12 1319 419791 248 9877673 23.85 23.90 23.40 23.50 0.25 -1.05% 23.50 24 23.55 6 14.87
2012-11-13 1319 712429 438 16748851 23.50 23.75 23.20 23.70 0.20 0.85% 23.55 8 23.70 9 15.00
2012-11-14 1319 495514 294 11616276 23.70 23.70 23.25 23.30 0.40 -1.69% 23.30 3 23.35 2 14.75
2012-11-15 1319 264625 183 6121606 23.20 23.30 23.00 23.30 0.00 0% 23.15 3 23.30 8 14.75
2012-11-16 1319 744745 419 17139785 23.10 23.45 22.90 22.90 0.40 -1.72% 22.90 8 22.95 4 14.49
2012-11-19 1319 463725 236 10569425 23.00 23.10 22.65 22.70 0.20 -0.87% 22.70 1 22.80 126 14.37
2012-11-20 1319 204680 152 4660449 22.95 23.00 22.60 22.80 0.10 0.44% 22.75 2 22.80 6 14.43
2012-11-21 1319 619247 296 13907700 22.80 22.85 22.15 22.30 0.50 -2.19% 22.30 20 22.45 6 14.11
2012-11-22 1319 557353 292 12323366 22.35 22.50 21.90 21.90 0.40 -1.79% 21.90 34 22.00 7 13.86
2012-11-23 1319 898284 409 20152994 22.10 22.60 22.10 22.55 0.65 2.97% 22.55 30 22.60 18 14.27
2012-11-26 1319 882770 517 20551464 22.90 23.80 22.75 23.65 1.10 4.88% 23.60 22 23.65 7 14.97
2012-11-27 1319 731541 369 17262004 23.90 23.90 23.30 23.60 0.05 -0.21% 23.60 3 23.65 8 14.94
2012-11-28 1319 807048 416 19152190 23.60 23.95 23.40 23.65 0.05 0.21% 23.65 1 23.70 1 14.97
2012-11-29 1319 1432221 739 34812891 23.80 24.50 23.80 24.35 0.70 2.96% 24.30 38 24.35 58 15.41
2012-11-30 1319 1413088 594 34717501 24.50 24.85 24.40 24.65 0.30 1.23% 24.65 11 24.70 6 15.60
2012-12-03 1319 1579663 730 39694628 24.85 25.30 24.75 25.25 0.60 2.43% 25.25 71 25.30 53 15.98
2012-12-04 1319 1387592 414 34453848 25.25 25.25 24.70 24.80 0.45 -1.78% 24.75 52 24.80 76 15.70
2012-12-05 1319 2059405 538 50854342 24.80 24.85 24.25 24.75 0.05 -0.2% 24.75 11 24.80 68 15.66
2012-12-06 1319 2044691 691 50158533 24.75 24.75 24.40 24.45 0.30 -1.21% 24.45 4 24.50 100 15.47
2012-12-07 1319 1719522 569 42114954 24.45 24.70 24.25 24.25 0.20 -0.82% 24.25 52 24.40 5 15.35
2012-12-10 1319 647958 311 15664428 24.25 24.30 24.00 24.15 0.10 -0.41% 24.10 36 24.15 29 15.28
2012-12-11 1319 622703 309 15018739 24.15 24.20 23.85 24.20 0.05 0.21% 24.15 10 24.20 30 15.32
2012-12-12 1319 3068314 1079 75320425 24.20 24.80 24.20 24.70 0.50 2.07% 24.70 36 24.75 3 15.63
2012-12-13 1319 841295 368 20864826 25.00 25.00 24.70 24.80 0.10 0.4% 24.80 24 24.85 19 15.70
2012-12-14 1319 1104933 581 27518675 24.80 25.10 24.50 25.00 0.20 0.81% 24.95 1 25.00 11 15.82
2012-12-17 1319 2995677 1442 77781004 25.20 26.30 25.20 26.05 1.05 4.2% 26.05 50 26.10 61 16.49
2012-12-18 1319 1498336 919 39086186 26.25 26.45 25.60 26.00 0.05 -0.19% 26.00 66 26.05 36 16.46
2012-12-19 1319 969478 467 25218625 26.10 26.30 25.80 26.05 0.05 0.19% 26.05 99 26.10 11 16.49
2012-12-20 1319 607341 383 15777892 26.00 26.10 25.80 26.10 0.05 0.19% 26.05 5 26.10 36 16.52
2012-12-21 1319 1232213 640 31599259 26.10 26.10 25.45 25.55 0.55 -2.11% 25.55 13 25.60 3 16.17
2012-12-22 1319 599478 235 15373229 25.55 25.95 25.50 25.65 0.10 0.39% 25.65 69 25.75 2 16.23
2012-12-24 1319 1140388 793 29783820 25.80 26.45 25.60 26.25 0.60 2.34% 26.25 1 26.30 49 16.61
2012-12-25 1319 1392319 684 36339318 26.40 26.50 25.90 26.35 0.10 0.38% 26.20 2 26.35 10 16.68
2012-12-26 1319 998937 675 25933152 26.35 26.35 25.85 25.95 0.40 -1.52% 25.95 9 26.00 1 16.42
2012-12-27 1319 1020082 417 26309399 26.00 26.00 25.60 25.90 0.05 -0.19% 25.75 1 25.95 52 16.39
2012-12-28 1319 634375 291 16473306 25.90 26.10 25.80 26.05 0.15 0.58% 26.00 78 26.05 3 16.49