光磊(2340)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　10.85
0
0%		11.10
0.25
2.3%		11.15
0.05
0.45%		11.15
0
0%		11.05
-0.1
-0.9%		 　10.80
-0.25
-2.26%		11.10
0.3
2.78%		11.30
0.2
1.8%		11.15
-0.15
-1.33%		10.95
-0.2
-1.79%		 　10.85
-0.1
-0.91%		11.20
0.35
3.23%		11.30
0.1
0.89%		 　　　　　　　　　　11.75
0.45
3.98%		12.30
0.55
4.68%		11.19
2 月12.90
0.6
4.88%		13.80
0.9
6.98%		14.60
0.8
5.8%		14.85
0.25
1.71%		 14.60
-0.25
-1.68%		14.80
0.2
1.37%		14.80
0
0%		14.50
-0.3
-2.03%		14.60
0.1
0.69%		 　14.75
0.15
1.03%		14.80
0.05
0.34%		15.15
0.35
2.36%		14.30
-0.85
-5.61%		14.10
-0.2
-1.4%		 　14.45
0.35
2.48%		14.80
0.35
2.42%		15.50
0.7
4.73%		15.05
-0.45
-2.9%		14.80
-0.25
-1.66%		 　　　14.35
-0.45
-3.04%		 14.56
3 月14.45
0.1
0.7%		14.45
0
0%		14.70
0.25
1.73%		 14.40
-0.3
-2.04%		13.80
-0.6
-4.17%		13.65
-0.15
-1.09%		14.15
0.5
3.66%		14.80
0.65
4.59%		 　14.60
-0.2
-1.35%		14.40
-0.2
-1.37%		14.45
0.05
0.35%		14.45
0
0%		14.65
0.2
1.38%		 　14.30
-0.35
-2.39%		14.05
-0.25
-1.75%		13.85
-0.2
-1.42%		14.00
0.15
1.08%		13.90
-0.1
-0.71%		 　14.70
0.8
5.76%		14.50
-0.2
-1.36%		14.70
0.2
1.38%		13.90
-0.8
-5.44%		14.45
0.55
3.96%		 14.34
4 月　14.20
-0.25
-1.73%		13.70
-0.5
-3.52%		 13.20
-0.5
-3.65%		13.60
0.4
3.03%		 　13.95
0.35
2.57%		13.95
0
0%		14.00
0.05
0.36%		14.00
0
0%		14.95
0.95
6.79%		 　14.85
-0.1
-0.67%		14.10
-0.75
-5.05%		14.25
0.15
1.06%		14.55
0.3
2.11%		14.10
-0.45
-3.09%		 　13.55
-0.55
-3.9%		13.65
0.1
0.74%		14.05
0.4
2.93%		13.65
-0.4
-2.85%		13.55
-0.1
-0.73%		 　13.65
0.1
0.74%		 13.96
5 月　14.15
0.5
3.66%		14.25
0.1
0.71%		14.30
0.05
0.35%		 　13.95
-0.35
-2.45%		13.95
0
0%		13.60
-0.35
-2.51%		13.55
-0.05
-0.37%		13.20
-0.35
-2.58%		 　12.95
-0.25
-1.89%		13.15
0.2
1.54%		12.85
-0.3
-2.28%		12.90
0.05
0.39%		12.10
-0.8
-6.2%		 　12.35
0.25
2.07%		13.00
0.65
5.26%		12.75
-0.25
-1.92%		12.50
-0.25
-1.96%		12.30
-0.2
-1.6%		 　12.45
0.15
1.22%		13.10
0.65
5.22%		12.75
-0.35
-2.67%		12.75
0
0%		13.1
6 月12.35
-0.4
-3.14%		 　11.60
-0.75
-6.07%		11.80
0.2
1.72%		12.05
0.25
2.12%		12.15
0.1
0.83%		11.90
-0.25
-2.06%		 　11.95
0.05
0.42%		11.90
-0.05
-0.42%		12.05
0.15
1.26%		11.90
-0.15
-1.24%		12.70
0.8
6.72%		 　12.85
0.15
1.18%		12.70
-0.15
-1.17%		12.65
-0.05
-0.39%		12.90
0.25
1.98%		12.70
-0.2
-1.55%		 　12.70
0
0%		12.50
-0.2
-1.57%		12.50
0
0%		12.55
0.05
0.4%		12.70
0.15
1.2%		 12.36
7 月　12.70
0
0%		12.85
0.15
1.18%		12.95
0.1
0.78%		12.85
-0.1
-0.77%		12.65
-0.2
-1.56%		 　12.60
-0.05
-0.4%		11.95
-0.65
-5.16%		11.90
-0.05
-0.42%		11.60
-0.3
-2.52%		11.35
-0.25
-2.16%		 　11.15
-0.2
-1.76%		11.15
0
0%		11.10
-0.05
-0.45%		11.20
0.1
0.9%		11.20
0
0%		 　11.00
-0.2
-1.79%		10.75
-0.25
-2.27%		11.00
0.25
2.33%		11.05
0.05
0.45%		11.20
0.15
1.36%		 　11.15
-0.05
-0.45%		11.30
0.15
1.35%		11.64
8 月11.35
0.05
0.44%		 11.05
-0.3
-2.64%		 　11.20
0.15
1.36%		11.05
-0.15
-1.34%		10.85
-0.2
-1.81%		11.00
0.15
1.38%		11.75
0.75
6.82%		 　12.00
0.25
2.13%		12.25
0.25
2.08%		12.25
0
0%		12.20
-0.05
-0.41%		12.10
-0.1
-0.82%		 　11.95
-0.15
-1.24%		12.10
0.15
1.26%		12.00
-0.1
-0.83%		12.10
0.1
0.83%		11.95
-0.15
-1.24%		 　12.25
0.3
2.51%		12.05
-0.2
-1.63%		12.00
-0.05
-0.41%		11.85
-0.15
-1.25%		11.95
0.1
0.84%		11.77
9 月 　12.05
0.1
0.84%		12.10
0.05
0.41%		12.25
0.15
1.24%		12.45
0.2
1.63%		12.35
-0.1
-0.8%		 　12.35
0
0%		12.20
-0.15
-1.21%		12.30
0.1
0.82%		12.40
0.1
0.81%		12.45
0.05
0.4%		 　12.40
-0.05
-0.4%		12.50
0.1
0.81%		12.90
0.4
3.2%		13.60
0.7
5.43%		13.40
-0.2
-1.47%		 　13.25
-0.15
-1.12%		13.15
-0.1
-0.75%		13.00
-0.15
-1.14%		13.00
0
0%		13.20
0.2
1.54%		 12.7
10 月13.15
-0.05
-0.38%		13.05
-0.1
-0.76%		12.90
-0.15
-1.15%		12.90
0
0%		12.55
-0.35
-2.71%		 　12.35
-0.2
-1.59%		12.20
-0.15
-1.21%		 11.80
-0.4
-3.28%		11.80
0
0%		 　11.70
-0.1
-0.85%		11.90
0.2
1.71%		11.80
-0.1
-0.84%		11.95
0.15
1.27%		11.80
-0.15
-1.26%		 　11.60
-0.2
-1.69%		11.55
-0.05
-0.43%		11.45
-0.1
-0.87%		11.60
0.15
1.31%		11.05
-0.55
-4.74%		 　10.60
-0.45
-4.07%		10.90
0.3
2.83%		10.85
-0.05
-0.46%		11.83
11 月11.05
0.2
1.84%		11.10
0.05
0.45%		 　11.00
-0.1
-0.9%		11.15
0.15
1.36%		11.05
-0.1
-0.9%		11.00
-0.05
-0.45%		11.25
0.25
2.27%		 　11.35
0.1
0.89%		11.20
-0.15
-1.32%		11.20
0
0%		11.10
-0.1
-0.89%		11.15
0.05
0.45%		 　11.10
-0.05
-0.45%		11.00
-0.1
-0.9%		10.90
-0.1
-0.91%		10.80
-0.1
-0.92%		11.40
0.6
5.56%		 　11.35
-0.05
-0.44%		11.40
0.05
0.44%		11.85
0.45
3.95%		11.70
-0.15
-1.27%		11.70
0
0%		 11.24
12 月　　11.80
0.1
0.85%		12.15
0.35
2.97%		12.10
-0.05
-0.41%		11.85
-0.25
-2.07%		11.85
0
0%		 　11.65
-0.2
-1.69%		11.70
0.05
0.43%		11.80
0.1
0.85%		11.95
0.15
1.27%		11.85
-0.1
-0.84%		 　12.05
0.2
1.69%		12.00
-0.05
-0.41%		11.85
-0.15
-1.25%		11.90
0.05
0.42%		11.90
0
0%		11.90
0
0%		 11.80
-0.1
-0.84%		12.15
0.35
2.97%		12.05
-0.1
-0.82%		12.05
0
0%		12.10
0.05
0.41%		　　　11.91

說明:最高漲幅:6.98%最低跌幅:-6.2% 最高價:15.50最低價:10.60平均價:12.59,灰色底表示週末,漲128天(32.2)元,跌152天(-34.05)元,平盤29天
7%=4,6%=4,5%=7,4%=7,3%=12,2%=26,1%=49,0%=48,-0%=4,-1%=4,-2%=8,-3%=15,-4%=26,-5%=41,-6%=54,

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 2340 1761920 632 19372631 11.15 11.25 10.80 10.85 0.45 0% 10.85 65 10.90 49 10.14
2012-01-03 2340 3468100 1002 38398952 10.95 11.20 10.90 11.10 0.25 2.3% 11.10 73 11.15 64 10.37
2012-01-04 2340 2413668 683 27137509 11.20 11.40 11.15 11.15 0.05 0.45% 11.15 47 11.20 252 10.42
2012-01-05 2340 1746002 572 19433720 11.15 11.25 11.00 11.15 0.00 0% 11.10 94 11.15 24 10.42
2012-01-06 2340 1804510 561 20081683 11.15 11.25 11.00 11.05 0.10 -0.9% 11.05 113 11.10 12 10.33
2012-01-09 2340 1323002 419 14397464 11.00 11.05 10.80 10.80 0.25 -2.26% 10.80 254 10.85 10 10.09
2012-01-10 2340 3389290 1085 37491498 10.80 11.20 10.80 11.10 0.30 2.78% 11.05 106 11.10 84 10.37
2012-01-11 2340 8192721 2120 93179536 11.20 11.55 11.10 11.30 0.20 1.8% 11.30 137 11.35 176 10.56
2012-01-12 2340 2314167 625 25904701 11.30 11.35 11.10 11.15 0.15 -1.33% 11.10 76 11.15 41 10.42
2012-01-13 2340 2449678 748 27119181 11.25 11.25 10.90 10.95 0.20 -1.79% 10.95 50 11.00 132 10.23
2012-01-16 2340 1500526 430 16396803 11.20 11.20 10.80 10.85 0.10 -0.91% 10.85 104 10.90 95 10.14
2012-01-17 2340 2022154 646 22433707 10.90 11.20 10.90 11.20 0.35 3.23% 11.15 217 11.20 90 10.47
2012-01-18 2340 4559382 1364 52016060 11.25 11.60 11.15 11.30 0.10 0.89% 11.30 121 11.35 4 10.56
2012-01-30 2340 6433587 1581 74909061 11.65 11.80 11.50 11.75 0.45 3.98% 11.75 40 11.80 224 10.98
2012-01-31 2340 12202902 3258 150508989 11.80 12.55 11.75 12.30 0.55 4.68% 12.25 54 12.30 78 11.50
2012-02-01 2340 9257602 2316 118428407 12.30 13.10 12.30 12.90 0.60 4.88% 12.90 24 12.95 62 12.06
2012-02-02 2340 18090394 3903 248182319 13.50 13.80 13.35 13.80 0.90 6.98% 13.80 229 0.00 0 12.90
2012-02-03 2340 21611625 4814 302948505 13.90 14.60 13.40 14.60 0.80 5.8% 14.55 41 14.60 223 13.64
2012-02-04 2340 20961689 4747 306738591 14.60 15.05 14.15 14.85 0.25 1.71% 14.80 85 14.85 160 13.88
2012-02-06 2340 7978029 2174 116590072 14.70 14.85 14.45 14.60 0.25 -1.68% 14.55 19 14.60 55 13.64
2012-02-07 2340 16411791 3871 241617573 14.45 14.90 14.45 14.80 0.20 1.37% 14.80 23 14.85 445 13.83
2012-02-08 2340 15454233 3858 230293359 14.90 15.10 14.70 14.80 0.00 0% 14.80 41 14.90 52 13.83
2012-02-09 2340 7264159 2080 106306886 14.60 14.85 14.50 14.50 0.30 -2.03% 14.50 320 14.55 31 13.55
2012-02-10 2340 10734113 3021 158831143 14.60 15.05 14.50 14.60 0.10 0.69% 14.60 37 14.65 60 13.64
2012-02-13 2340 4725702 1557 69344875 14.60 14.80 14.55 14.75 0.15 1.03% 14.70 150 14.75 39 13.79
2012-02-14 2340 11512168 3171 173306632 14.95 15.30 14.80 14.80 0.05 0.34% 14.80 111 14.85 37 13.83
2012-02-15 2340 10397488 2992 158069931 15.00 15.50 14.85 15.15 0.35 2.36% 15.15 117 15.20 117 14.16
2012-02-16 2340 8959823 2734 132631232 15.00 15.40 14.10 14.30 0.85 -5.61% 14.25 66 14.30 1 13.36
2012-02-17 2340 6159513 1818 87738682 14.50 14.70 13.85 14.10 0.20 -1.4% 14.10 114 14.15 130 13.18
2012-02-20 2340 4733173 1384 68634826 14.40 14.70 14.25 14.45 0.35 2.48% 14.45 50 14.50 27 13.50
2012-02-21 2340 9054202 2676 133281676 14.50 14.90 14.45 14.80 0.35 2.42% 14.75 82 14.80 203 13.83
2012-02-22 2340 25236618 6453 390456424 14.85 15.80 14.70 15.50 0.70 4.73% 15.50 30 15.55 16 14.49
2012-02-23 2340 9958403 3141 153108160 15.40 15.85 15.05 15.05 0.45 -2.9% 15.05 170 15.10 13 14.07
2012-02-24 2340 4799628 1509 71455910 15.10 15.25 14.70 14.80 0.25 -1.66% 14.80 7 14.85 7 13.83
2012-02-29 2340 4638772 1645 67043622 14.95 15.00 14.20 14.35 0.45 -3.04% 14.35 20 14.40 11 13.41
2012-03-01 2340 2845130 940 41172958 14.35 14.60 14.30 14.45 0.10 0.7% 14.45 46 14.50 62 13.50
2012-03-02 2340 3195391 1074 46361422 14.70 14.70 14.40 14.45 0.00 0% 14.45 50 14.50 109 13.50
2012-03-03 2340 8197916 2358 121215756 14.40 15.10 14.40 14.70 0.25 1.73% 14.70 54 14.75 124 13.74
2012-03-05 2340 3737894 1226 54735628 14.50 14.90 14.40 14.40 0.30 -2.04% 14.40 48 14.45 10 13.46
2012-03-06 2340 5319143 1615 73800753 14.40 14.50 13.60 13.80 0.60 -4.17% 13.80 57 13.85 11 12.90
2012-03-07 2340 2560970 871 35008689 13.35 13.90 13.30 13.65 0.15 -1.09% 13.65 132 13.70 9 12.76
2012-03-08 2340 4321043 1455 60667950 13.75 14.20 13.75 14.15 0.50 3.66% 14.10 66 14.15 53 13.22
2012-03-09 2340 12214958 3620 181335269 14.30 15.10 14.30 14.80 0.65 4.59% 14.80 54 14.85 33 13.83
2012-03-12 2340 7101953 2296 105922415 15.10 15.20 14.60 14.60 0.20 -1.35% 14.60 42 14.65 51 13.64
2012-03-13 2340 2955139 1156 42917237 14.80 14.85 14.35 14.40 0.20 -1.37% 14.40 96 14.45 9 13.46
2012-03-14 2340 3106005 1123 45158410 14.70 14.75 14.35 14.45 0.05 0.35% 14.45 6 14.50 15 13.50
2012-03-15 2340 2025349 682 29343236 14.55 14.60 14.35 14.45 0.00 0% 14.45 9 14.50 29 13.50
2012-03-16 2340 4793005 1532 70827615 14.60 14.90 14.55 14.65 0.20 1.38% 14.65 185 14.70 122 13.69
2012-03-19 2340 3126589 966 45260006 14.75 14.80 14.25 14.30 0.35 -2.39% 14.30 35 14.40 8 13.36
2012-03-20 2340 2407360 760 34146340 14.35 14.50 14.05 14.05 0.25 -1.75% 14.05 176 14.10 10 13.13
2012-03-21 2340 2792896 914 38770655 14.05 14.15 13.65 13.85 0.20 -1.42% 13.85 13 13.90 28 12.94
2012-03-22 2340 1521644 599 21330795 13.90 14.10 13.90 14.00 0.15 1.08% 14.00 23 14.05 25 13.08
2012-03-23 2340 1280198 463 17880946 14.00 14.10 13.90 13.90 0.10 -0.71% 13.90 297 14.00 43 12.99
2012-03-26 2340 7155783 1962 102994626 14.05 14.75 13.90 14.70 0.80 5.76% 14.70 53 14.75 115 13.74
2012-03-27 2340 5850106 1689 85062069 14.70 14.70 14.35 14.50 0.20 -1.36% 14.50 2 14.55 102 13.55
2012-03-28 2340 6273187 1960 91503227 14.45 14.80 14.20 14.70 0.20 1.38% 14.70 114 14.75 193 13.74
2012-03-29 2340 7109238 2087 101522802 14.70 14.70 13.80 13.90 0.80 -5.44% 13.90 34 13.95 12 12.99
2012-03-30 2340 4706312 1500 66463437 13.90 14.50 13.60 14.45 0.55 3.96% 14.45 46 14.50 530 13.50
2012-04-02 2340 3167249 1010 45412968 14.40 14.55 14.15 14.20 0.25 -1.73% 14.15 53 14.20 20 16.51
2012-04-03 2340 8087750 2365 115042245 14.55 14.80 13.35 13.70 0.50 -3.52% 13.70 21 13.75 19 15.93
2012-04-05 2340 3839501 1321 50095659 12.90 13.30 12.80 13.20 0.50 -3.65% 13.20 48 13.25 20 15.35
2012-04-06 2340 2984001 1067 40400354 13.40 13.70 13.25 13.60 0.40 3.03% 13.60 95 13.65 4 15.81
2012-04-09 2340 5771751 1791 79732037 13.50 14.00 13.35 13.95 0.35 2.57% 13.90 17 13.95 24 16.22
2012-04-10 2340 6806769 2110 95877812 13.95 14.25 13.85 13.95 0.00 0% 13.90 113 13.95 41 16.22
2012-04-11 2340 3216240 1161 44946310 13.75 14.15 13.70 14.00 0.05 0.36% 14.00 58 14.05 8 16.28
2012-04-12 2340 4024424 1451 57021803 14.20 14.40 13.90 14.00 0.00 0% 14.00 78 14.05 8 16.28
2012-04-13 2340 13977307 3906 206049976 14.45 14.95 14.40 14.95 0.95 6.79% 14.95 1880 0.00 0 17.38
2012-04-16 2340 11724368 3152 173896937 14.95 15.00 14.60 14.85 0.10 -0.67% 14.80 137 14.85 20 17.27
2012-04-17 2340 5719846 2661 81854194 14.95 14.95 14.05 14.10 0.75 -5.05% 14.10 129 14.15 11 16.40
2012-04-18 2340 3887167 1184 55591811 14.40 14.50 14.15 14.25 0.15 1.06% 14.25 182 14.30 27 16.57
2012-04-19 2340 4210820 1195 60227434 14.05 14.55 14.00 14.55 0.30 2.11% 14.55 90 14.60 298 16.92
2012-04-20 2340 7118955 1694 102254462 14.50 14.55 14.10 14.10 0.45 -3.09% 14.10 260 14.25 3 16.40
2012-04-23 2340 4994795 1546 68594618 14.10 14.25 13.50 13.55 0.55 -3.9% 13.55 43 13.60 30 15.76
2012-04-24 2340 3491002 1041 47388026 13.55 13.70 13.40 13.65 0.10 0.74% 13.65 13 13.70 67 15.87
2012-04-25 2340 3671720 1343 51224830 13.80 14.10 13.75 14.05 0.40 2.93% 14.05 6 14.10 86 16.34
2012-04-26 2340 2233555 834 31027300 14.15 14.15 13.65 13.65 0.40 -2.85% 13.65 13 13.70 10 15.87
2012-04-27 2340 2187879 854 29899514 13.75 13.90 13.50 13.55 0.10 -0.73% 13.55 87 13.60 17 15.76
2012-04-30 2340 1857100 506 25267214 13.55 13.75 13.40 13.65 0.10 0.74% 13.65 65 13.70 19 15.87
2012-05-02 2340 6234802 1794 88246004 13.75 14.35 13.75 14.15 0.50 3.66% 14.15 229 14.20 6 17.05
2012-05-03 2340 3063550 1009 43761107 14.35 14.45 14.20 14.25 0.10 0.71% 14.25 11 14.30 77 17.17
2012-05-04 2340 3629852 1070 52099132 14.20 14.55 14.15 14.30 0.05 0.35% 14.25 178 14.30 39 17.23
2012-05-07 2340 1972344 678 27564131 14.00 14.10 13.90 13.95 0.35 -2.45% 13.95 52 14.00 105 16.81
2012-05-08 2340 1237598 524 17348153 14.00 14.15 13.90 13.95 0.00 0% 13.95 71 14.00 8 16.81
2012-05-09 2340 2440779 814 33376820 13.80 13.90 13.55 13.60 0.35 -2.51% 13.60 119 13.65 1 16.39
2012-05-10 2340 1724799 634 23435432 13.60 13.70 13.50 13.55 0.05 -0.37% 13.55 41 13.60 43 16.33
2012-05-11 2340 2513055 910 33323870 13.50 13.55 13.10 13.20 0.35 -2.58% 13.20 39 13.25 150 15.90
2012-05-14 2340 1361335 537 17795034 13.20 13.35 12.90 12.95 0.25 -1.89% 12.95 18 13.00 18 15.60
2012-05-15 2340 1301464 528 16875301 12.95 13.15 12.80 13.15 0.20 1.54% 13.10 34 13.15 41 15.84
2012-05-16 2340 1215517 525 15738387 13.15 13.20 12.75 12.85 0.30 -2.28% 12.80 51 12.85 5 15.48
2012-05-17 2340 1332200 596 17220915 13.00 13.05 12.80 12.90 0.05 0.39% 12.90 78 12.95 11 15.54
2012-05-18 2340 2808533 1368 34783497 12.60 12.60 12.10 12.10 0.80 -6.2% 12.10 23 12.15 65 14.58
2012-05-21 2340 1592644 946 19692882 12.10 12.50 12.10 12.35 0.25 2.07% 12.30 151 12.35 12 14.88
2012-05-22 2340 2957586 1433 38199218 12.65 13.15 12.50 13.00 0.65 5.26% 13.00 25 13.05 10 15.66
2012-05-23 2340 1525600 561 19525663 12.80 12.95 12.65 12.75 0.25 -1.92% 12.70 13 12.75 36 15.36
2012-05-24 2340 1327034 522 16678814 12.85 12.90 12.35 12.50 0.25 -1.96% 12.40 115 12.50 9 15.06
2012-05-25 2340 1447671 600 18039429 12.55 12.70 12.25 12.30 0.20 -1.6% 12.30 39 12.40 6 14.82
2012-05-28 2340 876013 414 10853156 12.35 12.50 12.20 12.45 0.15 1.22% 12.45 65 12.50 92 15.00
2012-05-29 2340 2652863 1062 34374660 12.60 13.15 12.55 13.10 0.65 5.22% 13.05 109 13.10 7 15.78
2012-05-30 2340 1327833 554 17120763 13.00 13.10 12.75 12.75 0.35 -2.67% 12.75 175 12.85 45 15.36
2012-05-31 2340 1781356 653 22466166 12.75 12.75 12.45 12.75 0.00 0% 12.70 148 12.75 42 15.36
2012-06-01 2340 1211500 446 15139220 12.75 12.75 12.30 12.35 0.40 -3.14% 12.35 85 12.40 27 14.88
2012-06-04 2340 2249542 809 26076928 11.95 12.00 11.50 11.60 0.75 -6.07% 11.55 63 11.60 2 13.98
2012-06-05 2340 1599682 627 19001490 11.70 12.00 11.70 11.80 0.20 1.72% 11.80 30 11.85 2 14.22
2012-06-06 2340 1083337 522 13006467 11.90 12.10 11.85 12.05 0.25 2.12% 12.00 12 12.05 31 14.52
2012-06-07 2340 1577491 756 19441261 12.50 12.50 12.10 12.15 0.10 0.83% 12.10 56 12.15 1 14.64
2012-06-08 2340 819334 394 9855666 12.25 12.25 11.90 11.90 0.25 -2.06% 11.90 92 11.95 9 14.34
2012-06-11 2340 1090825 545 13148203 12.05 12.35 11.90 11.95 0.05 0.42% 11.95 99 12.00 2 14.40
2012-06-12 2340 872000 433 10317600 11.80 11.95 11.70 11.90 0.05 -0.42% 11.90 1 11.95 51 14.34
2012-06-13 2340 1002909 503 12090858 12.00 12.20 11.90 12.05 0.15 1.26% 12.05 15 12.10 141 14.52
2012-06-14 2340 654427 313 7858273 12.00 12.10 11.90 11.90 0.15 -1.24% 11.90 51 12.00 36 14.34
2012-06-15 2340 5203911 1385 64565421 12.00 12.70 11.95 12.70 0.80 6.72% 12.70 3746 0.00 0 15.30
2012-06-18 2340 2537212 951 32924948 13.10 13.10 12.85 12.85 0.15 1.18% 12.85 18 12.90 2 15.48
2012-06-19 2340 929699 455 11845070 12.95 12.95 12.55 12.70 0.15 -1.17% 12.65 13 12.70 56 15.30
2012-06-20 2340 780037 386 9917265 12.80 12.90 12.65 12.65 0.05 -0.39% 12.60 145 12.65 1 15.24
2012-06-21 2340 1586000 709 20422945 12.70 13.00 12.65 12.90 0.25 1.98% 12.90 12 12.95 111 15.54
2012-06-22 2340 1341967 449 17044478 12.70 12.80 12.60 12.70 0.20 -1.55% 12.70 33 12.75 20 15.30
2012-06-25 2340 804361 324 10260077 12.70 12.85 12.65 12.70 0.00 0% 12.65 80 12.70 14 15.30
2012-06-26 2340 785999 352 9865426 12.65 12.70 12.40 12.50 0.20 -1.57% 12.50 14 12.55 10 15.06
2012-06-27 2340 867178 415 10941654 12.60 12.75 12.50 12.50 0.00 0% 12.50 39 12.55 7 15.06
2012-06-28 2340 1132978 464 14402957 12.80 12.80 12.55 12.55 0.05 0.4% 12.55 73 12.60 2 15.12
2012-06-29 2340 1606844 577 20445215 12.55 12.90 12.55 12.70 0.15 1.2% 12.70 50 12.75 10 15.30
2012-07-02 2340 1187768 455 15206272 12.80 12.90 12.70 12.70 0.00 0% 12.70 65 12.80 7 15.30
2012-07-03 2340 1219022 377 15625524 12.80 12.90 12.75 12.85 0.15 1.18% 12.80 112 12.85 1 15.48
2012-07-04 2340 1308769 446 16872526 12.95 12.95 12.85 12.95 0.10 0.78% 12.90 41 12.95 97 15.60
2012-07-05 2340 915968 397 11834432 12.95 13.00 12.85 12.85 0.10 -0.77% 12.85 7 12.90 27 15.48
2012-07-06 2340 972602 364 12360547 12.80 12.85 12.65 12.65 0.20 -1.56% 12.65 53 12.70 41 15.24
2012-07-09 2340 4581624 858 58154694 12.65 12.85 12.60 12.60 0.05 -0.4% 12.60 122 12.65 40 15.18
2012-07-10 2340 1450014 488 17450409 12.10 12.20 11.90 11.95 0.00 -5.16% 11.95 19 12.00 68 14.40
2012-07-11 2340 702575 295 8385188 11.85 12.05 11.80 11.90 0.05 -0.42% 11.90 73 11.95 36 14.34
2012-07-12 2340 1046212 393 12241118 11.90 11.90 11.55 11.60 0.30 -2.52% 11.60 28 11.65 45 13.98
2012-07-13 2340 1057571 388 12114974 11.60 11.60 11.30 11.35 0.25 -2.16% 11.35 97 11.40 20 13.67
2012-07-16 2340 917107 280 10351840 11.35 11.50 11.15 11.15 0.20 -1.76% 11.15 7 11.20 5 13.43
2012-07-17 2340 739635 299 8256026 11.10 11.30 11.05 11.15 0.00 0% 11.15 22 11.20 12 13.43
2012-07-18 2340 719338 244 8054550 11.20 11.35 11.10 11.10 0.05 -0.45% 11.10 24 11.15 19 13.37
2012-07-19 2340 635670 272 7156549 11.20 11.35 11.20 11.20 0.10 0.9% 11.20 112 11.25 10 13.49
2012-07-20 2340 616400 234 6898678 11.20 11.25 11.15 11.20 0.00 0% 11.20 58 11.25 17 13.49
2012-07-23 2340 891042 289 9804412 11.20 11.20 10.90 11.00 0.20 -1.79% 11.00 59 11.05 10 13.25
2012-07-24 2340 967311 341 10482658 10.90 11.00 10.70 10.75 0.25 -2.27% 10.75 52 10.80 1 12.95
2012-07-25 2340 869352 329 9477134 10.60 11.05 10.60 11.00 0.25 2.33% 10.95 1 11.00 38 13.25
2012-07-26 2340 504667 198 5592187 11.00 11.15 11.00 11.05 0.05 0.45% 11.05 159 11.10 50 13.31
2012-07-27 2340 802331 316 8999638 11.15 11.30 11.10 11.20 0.15 1.36% 11.20 68 11.25 7 13.49
2012-07-30 2340 707504 255 7947593 11.30 11.35 11.15 11.15 0.05 -0.45% 11.15 39 11.20 2 13.43
2012-07-31 2340 562301 228 6308370 11.15 11.30 11.10 11.30 0.15 1.35% 11.25 35 11.30 25 13.61
2012-08-01 2340 613291 281 6941080 11.25 11.40 11.25 11.35 0.05 0.44% 11.30 99 11.35 35 13.67
2012-08-03 2340 768699 277 8561871 11.30 11.35 11.05 11.05 0.30 -2.64% 11.05 70 11.10 11 13.31
2012-08-06 2340 875775 311 9825997 11.30 11.30 11.10 11.20 0.15 1.36% 11.15 46 11.20 28 13.49
2012-08-07 2340 792558 291 8778388 11.20 11.20 11.00 11.05 0.15 -1.34% 11.00 65 11.05 3 13.31
2012-08-08 2340 1434154 651 15711659 11.10 11.15 10.75 10.85 0.20 -1.81% 10.80 122 10.85 17 13.07
2012-08-09 2340 2026216 742 22230476 10.90 11.05 10.90 11.00 0.15 1.38% 10.95 104 11.00 76 13.25
2012-08-10 2340 7473082 2052 87267906 11.15 11.75 11.05 11.75 0.75 6.82% 11.75 3450 0.00 0 14.16
2012-08-13 2340 4854360 1578 57821582 11.90 12.10 11.60 12.00 0.25 2.13% 11.95 51 12.00 356 14.46
2012-08-14 2340 6968971 1986 85971045 12.00 12.50 11.95 12.25 0.25 2.08% 12.25 14 12.30 81 14.76
2012-08-15 2340 1862580 668 22635143 12.25 12.30 12.05 12.25 0.00 0% 12.20 240 12.25 188 14.76
2012-08-16 2340 1991548 659 24311226 12.25 12.35 12.10 12.20 0.05 -0.41% 12.15 74 12.20 3 14.70
2012-08-17 2340 1174772 476 14356289 12.30 12.35 12.10 12.10 0.10 -0.82% 12.10 157 12.20 27 14.58
2012-08-20 2340 1029833 409 12362465 12.10 12.15 11.90 11.95 0.15 -1.24% 11.95 48 12.05 13 14.40
2012-08-21 2340 2440336 686 29606562 12.05 12.30 12.00 12.10 0.15 1.26% 12.10 44 12.15 50 14.58
2012-08-22 2340 1318602 450 15845559 12.10 12.20 11.95 12.00 0.10 -0.83% 12.00 15 12.05 6 14.46
2012-08-23 2340 750897 287 9059064 12.05 12.10 12.00 12.10 0.10 0.83% 12.05 12 12.10 56 14.58
2012-08-24 2340 1504350 433 17956594 12.05 12.05 11.85 11.95 0.15 -1.24% 11.95 66 12.00 6 14.40
2012-08-27 2340 4744120 1408 58407204 11.90 12.45 11.90 12.25 0.30 2.51% 12.25 120 12.30 37 14.76
2012-08-28 2340 1581987 546 19277542 12.25 12.40 12.05 12.05 0.20 -1.63% 12.05 5 12.10 7 14.52
2012-08-29 2340 918969 361 11083674 12.20 12.20 12.00 12.00 0.05 -0.41% 12.00 123 12.05 1 14.46
2012-08-30 2340 1140335 388 13643699 11.95 12.15 11.85 11.85 0.15 -1.25% 11.85 114 11.90 1 17.17
2012-08-31 2340 875638 321 10470436 12.00 12.05 11.90 11.95 0.10 0.84% 11.95 19 12.00 88 17.32
2012-09-03 2340 1396969 387 16817423 11.95 12.15 11.95 12.05 0.10 0.84% 12.05 45 12.10 96 17.46
2012-09-04 2340 1644207 544 19918034 12.05 12.20 12.00 12.10 0.05 0.41% 12.05 55 12.10 103 17.54
2012-09-05 2340 4031073 1009 49209182 12.10 12.30 12.00 12.25 0.15 1.24% 12.20 170 12.25 18 17.75
2012-09-06 2340 5300359 1405 65723797 12.25 12.50 12.25 12.45 0.20 1.63% 12.40 60 12.45 37 18.04
2012-09-07 2340 3318245 916 41594995 12.60 12.70 12.35 12.35 0.10 -0.8% 12.30 275 12.35 8 17.90
2012-09-10 2340 2537046 718 31577363 12.35 12.55 12.30 12.35 0.00 0% 12.35 39 12.40 11 17.90
2012-09-11 2340 1415001 497 17339159 12.35 12.45 12.15 12.20 0.15 -1.21% 12.15 273 12.20 7 17.68
2012-09-12 2340 1397252 445 17165571 12.30 12.40 12.20 12.30 0.10 0.82% 12.25 169 12.30 5 17.83
2012-09-13 2340 4021692 1059 50426092 12.30 12.65 12.30 12.40 0.10 0.81% 12.40 66 12.50 135 17.97
2012-09-14 2340 2048130 627 25616858 12.60 12.60 12.40 12.45 0.05 0.4% 12.45 9 12.50 84 18.04
2012-09-17 2340 1210544 408 15062133 12.50 12.60 12.35 12.40 0.05 -0.4% 12.40 44 12.45 46 17.97
2012-09-18 2340 2158928 757 27023951 12.40 12.65 12.30 12.50 0.10 0.81% 12.50 8 12.55 95 18.12
2012-09-19 2340 6622355 1786 84651349 12.50 12.95 12.50 12.90 0.40 3.2% 12.85 41 12.90 36 18.70
2012-09-20 2340 16188724 4639 218855668 13.40 13.70 13.30 13.60 0.70 5.43% 13.55 111 13.60 348 19.71
2012-09-21 2340 3754137 1180 50216025 13.60 13.60 13.20 13.40 0.20 -1.47% 13.40 43 13.45 87 19.42
2012-09-24 2340 2138997 769 28396505 13.40 13.40 13.20 13.25 0.15 -1.12% 13.25 43 13.30 8 19.20
2012-09-25 2340 1610973 643 21313093 13.40 13.45 13.10 13.15 0.10 -0.75% 13.15 2 13.20 58 19.06
2012-09-26 2340 1846320 661 24054423 13.05 13.15 12.95 13.00 0.15 -1.14% 12.95 182 13.00 4 18.84
2012-09-27 2340 2381782 674 31370183 13.00 13.35 12.90 13.00 0.00 0% 13.00 223 13.05 54 18.84
2012-09-28 2340 1625969 623 21414441 13.20 13.30 13.05 13.20 0.20 1.54% 13.15 1 13.20 204 19.13
2012-10-01 2340 1345769 478 17833032 13.30 13.35 13.15 13.15 0.05 -0.38% 13.15 3 13.20 18 19.06
2012-10-02 2340 1654839 619 21807656 13.40 13.40 13.05 13.05 0.10 -0.76% 13.05 30 13.15 39 18.91
2012-10-03 2340 1363475 487 17758342 13.15 13.15 12.90 12.90 0.15 -1.15% 12.90 4 12.95 39 18.70
2012-10-04 2340 7549162 1475 96760261 12.90 13.05 12.40 12.90 0.00 0% 12.85 37 12.90 84 18.70
2012-10-05 2340 1609554 627 20452465 12.90 13.00 12.55 12.55 0.35 -2.71% 12.55 170 12.60 10 18.19
2012-10-08 2340 1270216 518 15879605 12.55 12.70 12.35 12.35 0.20 -1.59% 12.35 48 12.45 38 17.90
2012-10-09 2340 1303611 486 15992790 12.35 12.40 12.20 12.20 0.15 -1.21% 12.20 39 12.25 5 17.68
2012-10-11 2340 2095266 633 25030098 12.00 12.10 11.75 11.80 0.40 -3.28% 11.80 103 11.85 34 17.10
2012-10-12 2340 920368 375 10818221 11.80 11.95 11.60 11.80 0.00 0% 11.80 179 11.85 70 17.10
2012-10-15 2340 544421 213 6388900 11.80 11.85 11.60 11.70 0.10 -0.85% 11.70 32 11.75 48 16.96
2012-10-16 2340 577413 251 6847569 11.85 11.95 11.80 11.90 0.20 1.71% 11.85 37 11.90 8 17.25
2012-10-17 2340 1235295 411 14768577 12.00 12.10 11.80 11.80 0.10 -0.84% 11.80 81 11.85 54 17.10
2012-10-18 2340 490667 254 5843500 12.00 12.00 11.80 11.95 0.15 1.27% 11.90 7 11.95 66 17.32
2012-10-19 2340 878335 413 10370019 11.95 11.95 11.75 11.80 0.15 -1.26% 11.75 31 11.80 94 17.10
2012-10-22 2340 665978 271 7728394 11.60 11.70 11.50 11.60 0.20 -1.69% 11.60 34 11.70 97 16.81
2012-10-23 2340 698422 279 8132751 11.60 11.75 11.55 11.55 0.05 -0.43% 11.55 48 11.60 2 16.74
2012-10-24 2340 557713 237 6389959 11.50 11.55 11.30 11.45 0.10 -0.87% 11.45 76 11.50 43 16.59
2012-10-25 2340 3767403 825 43948322 11.45 11.75 11.45 11.60 0.15 1.31% 11.60 119 11.65 75 16.81
2012-10-26 2340 2232833 701 25021253 11.60 11.60 11.00 11.05 0.55 -4.74% 11.05 21 11.10 22 16.01
2012-10-29 2340 1371234 600 14881327 11.05 11.20 10.60 10.60 0.45 -4.07% 10.60 33 10.65 1 15.36
2012-10-30 2340 968998 355 10511426 10.70 10.95 10.70 10.90 0.30 2.83% 10.90 87 10.95 63 15.80
2012-10-31 2340 776240 301 8413127 10.95 11.00 10.75 10.85 0.05 -0.46% 10.85 2 10.90 42 17.22
2012-11-01 2340 1740220 594 19055070 10.85 11.15 10.65 11.05 0.20 1.84% 11.00 36 11.05 20 17.54
2012-11-02 2340 1033010 471 11518410 11.20 11.25 11.05 11.10 0.05 0.45% 11.05 88 11.10 22 17.62
2012-11-05 2340 567001 219 6214458 10.90 11.10 10.90 11.00 0.10 -0.9% 11.00 4 11.05 18 17.46
2012-11-06 2340 668333 242 7390977 11.10 11.15 10.90 11.15 0.15 1.36% 11.15 3 11.20 77 17.70
2012-11-07 2340 760498 329 8482828 11.10 11.35 11.00 11.05 0.10 -0.9% 11.05 129 11.10 10 17.54
2012-11-08 2340 888334 273 9717505 10.95 11.05 10.85 11.00 0.05 -0.45% 10.95 79 11.00 28 17.46
2012-11-09 2340 2616003 865 29410732 11.00 11.40 10.90 11.25 0.25 2.27% 11.25 40 11.30 116 17.86
2012-11-12 2340 1037688 341 11767636 11.25 11.40 11.25 11.35 0.10 0.89% 11.30 14 11.35 22 18.02
2012-11-13 2340 1673422 561 18815582 11.50 11.55 11.00 11.20 0.15 -1.32% 11.10 1 11.20 1 17.78
2012-11-14 2340 1762923 619 19869687 11.20 11.35 11.05 11.20 0.00 0% 11.20 95 11.25 12 17.78
2012-11-15 2340 641866 246 7137211 11.20 11.20 11.05 11.10 0.10 -0.89% 11.10 62 11.15 13 17.62
2012-11-16 2340 883500 360 9920848 11.05 11.35 11.05 11.15 0.05 0.45% 11.15 32 11.20 48 17.70
2012-11-19 2340 593750 238 6582300 11.15 11.20 10.95 11.10 0.05 -0.45% 11.00 12 11.10 5 17.62
2012-11-20 2340 1253774 443 14059833 11.15 11.35 11.00 11.00 0.10 -0.9% 11.00 26 11.10 95 17.46
2012-11-21 2340 1575555 607 17506067 11.00 11.30 10.90 10.90 0.10 -0.91% 10.90 2 10.95 49 17.30
2012-11-22 2340 741855 309 8083387 11.00 11.05 10.80 10.80 0.10 -0.92% 10.80 45 10.85 6 17.14
2012-11-23 2340 8464366 2040 97278530 10.95 11.55 10.95 11.40 0.60 5.56% 11.40 84 11.50 15 18.10
2012-11-26 2340 2768099 942 31507311 11.30 11.50 11.30 11.35 0.05 -0.44% 11.35 305 11.40 22 18.02
2012-11-27 2340 1875744 707 21493185 11.35 11.55 11.30 11.40 0.05 0.44% 11.40 121 11.45 17 18.10
2012-11-28 2340 7891436 2135 92374908 11.40 11.90 11.40 11.85 0.45 3.95% 11.80 141 11.85 201 18.81
2012-11-29 2340 4427122 1463 52545923 11.85 12.15 11.65 11.70 0.15 -1.27% 11.70 29 11.75 1 18.57
2012-11-30 2340 2125543 800 24968693 11.70 11.85 11.65 11.70 0.00 0% 11.65 172 11.70 6 18.57
2012-12-03 2340 2963166 1081 34987446 11.75 11.90 11.70 11.80 0.10 0.85% 11.80 77 11.85 44 18.73
2012-12-04 2340 4756053 1511 57100334 11.80 12.15 11.80 12.15 0.35 2.97% 12.15 58 12.20 163 19.29
2012-12-05 2340 5480047 1491 66677712 12.25 12.35 11.95 12.10 0.05 -0.41% 12.10 151 12.15 42 19.21
2012-12-06 2340 2515701 808 30232080 12.10 12.20 11.85 11.85 0.25 -2.07% 11.85 14 11.90 20 18.81
2012-12-07 2340 1606799 514 19165713 12.00 12.05 11.85 11.85 0.00 0% 11.85 28 11.90 1 18.81
2012-12-10 2340 1609002 488 18919121 11.90 11.95 11.65 11.65 0.20 -1.69% 11.65 36 11.70 63 18.49
2012-12-11 2340 1364110 517 15912548 11.75 11.75 11.55 11.70 0.05 0.43% 11.65 87 11.70 2 18.57
2012-12-12 2340 3680099 853 43714765 11.85 11.95 11.80 11.80 0.10 0.85% 11.75 255 11.80 5 18.73
2012-12-13 2340 5596861 1519 67393335 11.85 12.20 11.80 11.95 0.15 1.27% 11.95 71 12.00 48 18.97
2012-12-14 2340 1287968 536 15326113 11.95 12.05 11.80 11.85 0.10 -0.84% 11.85 18 11.90 18 18.81
2012-12-17 2340 4040355 1353 48822585 12.00 12.25 12.00 12.05 0.20 1.69% 12.05 3 12.10 85 19.13
2012-12-18 2340 2066962 677 24875644 12.20 12.20 11.95 12.00 0.05 -0.41% 12.00 19 12.05 54 19.05
2012-12-19 2340 1623008 582 19407392 12.10 12.10 11.85 11.85 0.15 -1.25% 11.85 120 11.90 15 18.81
2012-12-20 2340 1597235 497 19010024 11.80 12.00 11.80 11.90 0.05 0.42% 11.85 102 11.90 3 18.89
2012-12-21 2340 1120281 464 13281723 11.90 12.00 11.80 11.90 0.00 0% 11.90 3 11.95 125 18.89
2012-12-22 2340 3083862 743 37117052 11.95 12.10 11.90 11.90 0.00 0% 11.90 150 11.95 1 18.89
2012-12-24 2340 1134819 500 13483963 11.95 12.00 11.80 11.80 0.10 -0.84% 11.80 286 11.85 5 18.73
2012-12-25 2340 5174333 1742 62888572 11.85 12.30 11.80 12.15 0.35 2.97% 12.15 42 12.20 211 19.29
2012-12-26 2340 1631863 598 19734656 12.25 12.25 12.00 12.05 0.10 -0.82% 12.05 34 12.10 76 19.13
2012-12-27 2340 2140281 720 26012822 12.15 12.30 12.05 12.05 0.00 0% 12.05 64 12.10 36 19.13
2012-12-28 2340 1778224 539 21471888 12.10 12.20 12.00 12.10 0.05 0.41% 12.05 116 12.10 4 19.21