英業達(2356)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　11.00
0
0%		11.15
0.15
1.36%		11.50
0.35
3.14%		11.60
0.1
0.87%		11.55
-0.05
-0.43%		 　11.60
0.05
0.43%		11.90
0.3
2.59%		11.80
-0.1
-0.84%		11.75
-0.05
-0.42%		11.60
-0.15
-1.28%		 　11.30
-0.3
-2.59%		11.80
0.5
4.42%		11.75
-0.05
-0.42%		 　　　　　　　　　　12.30
0.55
4.68%		12.50
0.2
1.63%		11.68
2 月12.60
0.1
0.8%		12.75
0.15
1.19%		12.70
-0.05
-0.39%		12.60
-0.1
-0.79%		 12.55
-0.05
-0.4%		12.60
0.05
0.4%		12.80
0.2
1.59%		12.85
0.05
0.39%		13.00
0.15
1.17%		 　13.10
0.1
0.77%		12.80
-0.3
-2.29%		12.95
0.15
1.17%		13.00
0.05
0.39%		13.10
0.1
0.77%		 　13.05
-0.05
-0.38%		13.00
-0.05
-0.38%		13.00
0
0%		13.10
0.1
0.77%		13.10
0
0%		 　　　14.00
0.9
6.87%		 13.03
3 月13.75
-0.25
-1.79%		14.00
0.25
1.82%		13.90
-0.1
-0.71%		 13.90
0
0%		13.55
-0.35
-2.52%		13.30
-0.25
-1.85%		13.70
0.4
3.01%		13.65
-0.05
-0.36%		 　13.60
-0.05
-0.37%		13.80
0.2
1.47%		13.95
0.15
1.09%		14.35
0.4
2.87%		13.80
-0.55
-3.83%		 　13.80
0
0%		13.95
0.15
1.09%		13.95
0
0%		14.00
0.05
0.36%		14.20
0.2
1.43%		 　13.90
-0.3
-2.11%		13.75
-0.15
-1.08%		13.35
-0.4
-2.91%		12.85
-0.5
-3.75%		12.95
0.1
0.78%		 13.71
4 月　12.75
-0.2
-1.54%		12.75
0
0%		 12.30
-0.45
-3.53%		12.20
-0.1
-0.81%		 　11.90
-0.3
-2.46%		12.05
0.15
1.26%		12.15
0.1
0.83%		12.00
-0.15
-1.23%		12.30
0.3
2.5%		 　12.15
-0.15
-1.22%		11.85
-0.3
-2.47%		11.85
0
0%		12.00
0.15
1.27%		12.10
0.1
0.83%		 　12.90
0.8
6.61%		13.45
0.55
4.26%		12.55
-0.9
-6.69%		11.75
-0.8
-6.37%		11.15
-0.6
-5.11%		 　11.25
0.1
0.9%		 12.14
5 月　11.85
0.6
5.33%		11.50
-0.35
-2.95%		11.60
0.1
0.87%		 　10.95
-0.65
-5.6%		10.85
-0.1
-0.91%		10.35
-0.5
-4.61%		10.30
-0.05
-0.48%		10.35
0.05
0.49%		 　10.00
-0.35
-3.38%		10.05
0.05
0.5%		9.72
-0.33
-3.28%		10.05
0.33
3.4%		9.66
-0.39
-3.88%		 　9.67
0.01
0.1%		9.96
0.29
3%		9.75
-0.21
-2.11%		9.66
-0.09
-0.92%		9.60
-0.06
-0.62%		 　9.66
0.06
0.63%		10.05
0.39
4.04%		9.74
-0.31
-3.08%		9.93
0.19
1.95%		10.21
6 月9.75
-0.18
-1.81%		 　9.50
-0.25
-2.56%		9.60
0.1
1.05%		9.84
0.24
2.5%		9.84
0
0%		9.76
-0.08
-0.81%		 　9.89
0.13
1.33%		9.84
-0.05
-0.51%		9.85
0.01
0.1%		9.71
-0.14
-1.42%		9.13
-0.58
-5.97%		 　9.53
0.4
4.38%		9.60
0.07
0.73%		9.65
0.05
0.52%		9.65
0
0%		9.53
-0.12
-1.24%		 　9.51
-0.02
-0.21%		9.42
-0.09
-0.95%		9.55
0.13
1.38%		9.48
-0.07
-0.73%		9.63
0.15
1.58%		 9.63
7 月　9.61
-0.02
-0.21%		9.73
0.12
1.25%		10.10
0.37
3.8%		10.05
-0.05
-0.5%		10.20
0.15
1.49%		 　10.00
-0.2
-1.96%		9.70
-0.3
-3%		9.69
-0.01
-0.1%		9.50
-0.19
-1.96%		9.55
0.05
0.53%		 　8.95
-0.6
-6.28%		9.00
0.05
0.56%		8.89
-0.11
-1.22%		8.97
0.08
0.9%		9.01
0.04
0.45%		 　8.85
-0.16
-1.78%		8.85
0
0%		8.74
-0.11
-1.24%		8.60
-0.14
-1.6%		8.85
0.25
2.91%		 　9.00
0.15
1.69%		8.99
-0.01
-0.11%		9.29
8 月9.01
0.02
0.22%		 9.13
0.12
1.33%		 　9.28
0.15
1.64%		9.39
0.11
1.19%		9.50
0.11
1.17%		9.69
0.19
2%		9.79
0.1
1.03%		 　9.77
-0.02
-0.2%		9.76
-0.01
-0.1%		9.79
0.03
0.31%		9.97
0.18
1.84%		9.96
-0.01
-0.1%		 　9.88
-0.08
-0.8%		10.00
0.12
1.21%		10.05
0.05
0.5%		10.05
0
0%		9.97
-0.08
-0.8%		 　10.00
0.03
0.3%		9.94
-0.06
-0.6%		10.20
0.26
2.62%		10.05
-0.15
-1.47%		9.80
-0.25
-2.49%		9.74
9 月 　9.98
0.18
1.84%		9.99
0.01
0.1%		9.85
-0.14
-1.4%		10.05
0.2
2.03%		10.10
0.05
0.5%		 　10.00
-0.1
-0.99%		10.15
0.15
1.5%		10.15
0
0%		10.25
0.1
0.99%		10.90
0.65
6.34%		 　11.10
0.2
1.83%		11.10
0
0%		11.50
0.4
3.6%		11.50
0
0%		11.60
0.1
0.87%		 　11.50
-0.1
-0.86%		11.35
-0.15
-1.3%		11.15
-0.2
-1.76%		11.55
0.4
3.59%		11.60
0.05
0.43%		 10.83
10 月11.50
-0.1
-0.86%		11.60
0.1
0.87%		11.75
0.15
1.29%		11.60
-0.15
-1.28%		11.30
-0.3
-2.59%		 　10.95
-0.35
-3.1%		11.05
0.1
0.91%		 11.00
-0.05
-0.45%		11.00
0
0%		 　10.95
-0.05
-0.45%		11.05
0.1
0.91%		11.05
0
0%		11.25
0.2
1.81%		11.05
-0.2
-1.78%		 　10.90
-0.15
-1.36%		10.75
-0.15
-1.38%		10.10
-0.65
-6.05%		10.10
0
0%		9.58
-0.52
-5.15%		 　9.65
0.07
0.73%		9.86
0.21
2.18%		9.99
0.13
1.32%		10.8
11 月10.20
0.21
2.1%		9.99
-0.21
-2.06%		 　10.15
0.16
1.6%		10.10
-0.05
-0.49%		10.15
0.05
0.5%		9.96
-0.19
-1.87%		10.05
0.09
0.9%		 　9.96
-0.09
-0.9%		9.62
-0.34
-3.41%		9.62
0
0%		9.80
0.18
1.87%		9.79
-0.01
-0.1%		 　9.84
0.05
0.51%		9.78
-0.06
-0.61%		9.82
0.04
0.41%		9.78
-0.04
-0.41%		10.15
0.37
3.78%		 　10.40
0.25
2.46%		10.50
0.1
0.96%		10.40
-0.1
-0.95%		10.55
0.15
1.44%		10.95
0.4
3.79%		 10.1
12 月　　10.85
-0.1
-0.91%		10.80
-0.05
-0.46%		11.05
0.25
2.31%		11.05
0
0%		11.05
0
0%		 　11.00
-0.05
-0.45%		11.05
0.05
0.45%		11.15
0.1
0.9%		11.10
-0.05
-0.45%		11.15
0.05
0.45%		 　11.20
0.05
0.45%		11.20
0
0%		11.25
0.05
0.45%		11.00
-0.25
-2.22%		10.80
-0.2
-1.82%		10.75
-0.05
-0.46%		 10.95
0.2
1.86%		11.15
0.2
1.83%		11.10
-0.05
-0.45%		11.10
0
0%		11.15
0.05
0.45%		　　　11.04

說明:最高漲幅:6.87%最低跌幅:-6.69% 最高價:14.35最低價:8.60平均價:11.01,灰色底表示週末,漲142天(26.44)元,跌142天(-27.04)元,平盤25天
7%=4,6%=1,5%=4,4%=10,3%=10,2%=29,1%=60,0%=49,-0%=1,-1%=3,-2%=5,-3%=7,-4%=16,-5%=27,-6%=37,-7%=46,

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 2356 1278768 447 14029707 11.10 11.10 10.90 11.00 0.10 0% 10.95 102 11.00 171 20.00
2012-01-03 2356 3543024 1036 39516151 11.05 11.20 11.00 11.15 0.15 1.36% 11.10 77 11.15 16 20.27
2012-01-04 2356 5882887 1973 67443142 11.30 11.60 11.25 11.50 0.35 3.14% 11.45 55 11.50 371 20.91
2012-01-05 2356 4067058 1378 46999507 11.50 11.60 11.45 11.60 0.10 0.87% 11.55 7 11.60 256 21.09
2012-01-06 2356 4284961 1247 48998745 11.50 11.55 11.30 11.55 0.05 -0.43% 11.50 40 11.55 35 21.00
2012-01-09 2356 3025903 758 34753578 11.40 11.60 11.30 11.60 0.05 0.43% 11.50 2 11.60 197 21.09
2012-01-10 2356 7067536 2900 83617455 11.65 11.95 11.65 11.90 0.30 2.59% 11.85 121 11.90 25 21.64
2012-01-11 2356 4250526 1230 50808776 11.80 12.20 11.75 11.80 0.10 -0.84% 11.80 24 11.85 5 21.45
2012-01-12 2356 2081597 870 24438731 11.75 11.85 11.65 11.75 0.05 -0.42% 11.70 19 11.75 176 21.36
2012-01-13 2356 3381827 1215 39648647 11.80 11.95 11.55 11.60 0.15 -1.28% 11.55 54 11.60 1 21.09
2012-01-16 2356 2844438 826 32799164 11.95 11.95 11.30 11.30 0.30 -2.59% 11.30 317 11.35 3 20.55
2012-01-17 2356 2658125 892 30964995 11.50 11.80 11.40 11.80 0.50 4.42% 11.75 11 11.80 150 21.45
2012-01-18 2356 2840215 766 33176131 11.80 11.80 11.55 11.75 0.05 -0.42% 11.70 15 11.75 36 21.36
2012-01-30 2356 8759782 2750 107113808 12.15 12.35 12.15 12.30 0.55 4.68% 12.25 9 12.30 535 22.36
2012-01-31 2356 4811702 1659 59559282 12.30 12.50 12.20 12.50 0.20 1.63% 12.40 9 12.50 55 22.73
2012-02-01 2356 3399802 1277 42683013 12.50 12.65 12.30 12.60 0.10 0.8% 12.55 16 12.60 243 22.91
2012-02-02 2356 5881497 1523 74465240 12.80 12.85 12.45 12.75 0.15 1.19% 12.75 11 12.80 448 23.18
2012-02-03 2356 3646257 1304 46290314 12.75 12.80 12.60 12.70 0.05 -0.39% 12.65 68 12.70 140 23.09
2012-02-04 2356 2801754 1042 35793660 12.85 12.90 12.60 12.60 0.10 -0.79% 12.60 88 12.65 35 22.91
2012-02-06 2356 6066662 1924 76670462 12.60 12.85 12.40 12.55 0.05 -0.4% 12.50 124 12.55 9 22.82
2012-02-07 2356 3453991 1106 43738559 12.55 12.75 12.50 12.60 0.05 0.4% 12.60 200 12.65 23 22.91
2012-02-08 2356 3621923 1121 46194236 12.70 12.80 12.60 12.80 0.20 1.59% 12.80 14 12.85 207 23.27
2012-02-09 2356 3482650 850 44364354 12.75 12.85 12.65 12.85 0.05 0.39% 12.80 51 12.85 104 23.36
2012-02-10 2356 6949472 1946 91123254 12.95 13.40 12.95 13.00 0.15 1.17% 12.95 156 13.00 33 23.64
2012-02-13 2356 3683479 1420 48298727 12.95 13.25 12.95 13.10 0.10 0.77% 13.05 223 13.10 20 23.82
2012-02-14 2356 2527622 882 32568655 13.00 13.10 12.80 12.80 0.30 -2.29% 12.80 340 12.85 75 23.27
2012-02-15 2356 4681338 1756 60708247 13.00 13.10 12.85 12.95 0.15 1.17% 12.95 147 13.00 43 23.55
2012-02-16 2356 2524267 1028 32687460 12.95 13.00 12.85 13.00 0.05 0.39% 12.95 5 13.00 766 23.64
2012-02-17 2356 6225864 1886 81600682 13.10 13.30 12.90 13.10 0.10 0.77% 13.10 12 13.15 240 23.82
2012-02-20 2356 1809535 798 23707305 13.20 13.20 13.05 13.05 0.05 -0.38% 13.05 84 13.10 5 23.73
2012-02-21 2356 1990679 569 25830622 13.05 13.10 12.90 13.00 0.05 -0.38% 13.00 99 13.05 167 23.64
2012-02-22 2356 2934407 1049 38206845 12.90 13.10 12.90 13.00 0.00 0% 12.95 58 13.00 3 23.64
2012-02-23 2356 2051849 555 26702237 13.00 13.10 12.90 13.10 0.10 0.77% 13.05 66 13.10 387 23.82
2012-02-24 2356 1978836 505 25795918 13.05 13.10 12.95 13.10 0.00 0% 13.05 68 13.10 471 23.82
2012-02-29 2356 14876221 4410 204248809 13.15 14.00 13.15 14.00 0.90 6.87% 13.95 124 14.00 204 25.45
2012-03-01 2356 5330964 1513 73877031 14.00 14.05 13.70 13.75 0.25 -1.79% 13.75 71 13.80 28 25.00
2012-03-02 2356 4338593 1139 60149558 13.90 14.00 13.75 14.00 0.25 1.82% 13.95 3 14.00 171 25.45
2012-03-03 2356 1460301 506 20339731 14.00 14.00 13.90 13.90 0.10 -0.71% 13.90 360 13.95 64 25.27
2012-03-05 2356 3653097 1110 50276726 13.70 13.90 13.65 13.90 0.00 0% 13.90 13 13.95 94 25.27
2012-03-06 2356 3548855 948 48139287 13.70 13.90 13.45 13.55 0.35 -2.52% 13.55 51 13.60 260 24.64
2012-03-07 2356 2047328 699 27320782 13.40 13.45 13.30 13.30 0.25 -1.85% 13.30 436 13.40 175 24.18
2012-03-08 2356 3203981 1255 43089476 13.50 13.70 13.25 13.70 0.40 3.01% 13.70 41 13.75 187 24.91
2012-03-09 2356 2037106 696 27686279 13.80 13.80 13.50 13.65 0.05 -0.36% 13.60 208 13.65 8 24.82
2012-03-12 2356 1564729 604 21339614 13.70 13.80 13.55 13.60 0.05 -0.37% 13.55 25 13.60 30 24.73
2012-03-13 2356 3505175 1599 48375280 13.75 13.90 13.65 13.80 0.20 1.47% 13.80 96 13.85 217 25.09
2012-03-14 2356 4015413 1753 55943818 14.00 14.00 13.80 13.95 0.15 1.09% 13.90 47 13.95 302 25.36
2012-03-15 2356 8258706 2367 117410050 14.05 14.35 14.05 14.35 0.40 2.87% 14.25 87 14.35 426 26.09
2012-03-16 2356 8716183 2237 124300400 14.35 14.65 13.80 13.80 0.55 -3.83% 13.80 13 13.95 148 25.09
2012-03-19 2356 3113198 1145 43062359 14.00 14.05 13.65 13.80 0.00 0% 13.75 18 13.80 1 25.09
2012-03-20 2356 2360293 955 32684294 13.95 13.95 13.70 13.95 0.15 1.09% 13.85 25 13.95 271 25.36
2012-03-21 2356 1649812 689 22900034 13.80 13.95 13.80 13.95 0.00 0% 13.90 52 13.95 85 25.36
2012-03-22 2356 2012879 883 28194092 13.95 14.10 13.90 14.00 0.05 0.36% 13.95 172 14.00 135 25.45
2012-03-23 2356 2259551 752 31731243 14.00 14.20 13.90 14.20 0.20 1.43% 14.15 2 14.20 129 25.82
2012-03-26 2356 4428274 1607 61844024 14.15 14.15 13.85 13.90 0.30 -2.11% 13.90 7 13.95 276 25.27
2012-03-27 2356 3536555 1020 48303600 13.85 13.95 13.50 13.75 0.15 -1.08% 13.70 808 13.75 82 25.00
2012-03-28 2356 4428006 1370 59279053 13.70 13.70 13.20 13.35 0.40 -2.91% 13.30 188 13.35 22 24.27
2012-03-29 2356 4272737 1484 55481070 13.30 13.35 12.75 12.85 0.50 -3.75% 12.80 138 12.85 14 23.36
2012-03-30 2356 6146035 1781 79343734 12.70 13.25 12.70 12.95 0.10 0.78% 12.90 117 12.95 32 23.55
2012-04-02 2356 2807496 892 35576789 12.75 12.80 12.55 12.75 0.20 -1.54% 12.70 68 12.75 66 23.18
2012-04-03 2356 2760202 954 35186957 12.90 12.90 12.60 12.75 0.00 0% 12.70 1 12.75 103 18.21
2012-04-05 2356 2660225 1012 33031002 12.60 12.60 12.25 12.30 0.45 -3.53% 12.30 187 12.35 86 17.57
2012-04-06 2356 3591745 1394 44220380 12.30 12.45 12.20 12.20 0.10 -0.81% 12.20 387 12.25 3 17.43
2012-04-09 2356 2695002 940 32261662 12.05 12.15 11.85 11.90 0.30 -2.46% 11.90 340 11.95 76 17.00
2012-04-10 2356 1634959 704 19810158 12.10 12.20 12.05 12.05 0.15 1.26% 12.05 250 12.15 68 17.21
2012-04-11 2356 2104346 1097 25500979 11.95 12.30 11.85 12.15 0.10 0.83% 12.10 117 12.15 151 17.36
2012-04-12 2356 3688051 1380 44771294 12.15 12.35 12.00 12.00 0.15 -1.23% 12.00 484 12.05 74 17.14
2012-04-13 2356 1775524 827 21893609 12.20 12.45 12.10 12.30 0.30 2.5% 12.30 97 12.35 126 17.57
2012-04-16 2356 1824374 523 22064266 12.05 12.20 12.00 12.15 0.15 -1.22% 12.15 148 12.20 134 17.36
2012-04-17 2356 2527457 965 30082396 12.20 12.20 11.80 11.85 0.30 -2.47% 11.85 7 11.90 150 16.93
2012-04-18 2356 1967295 703 23458431 12.10 12.10 11.85 11.85 0.00 0% 11.85 51 11.90 189 16.93
2012-04-19 2356 1361205 491 16244675 11.95 12.00 11.85 12.00 0.15 1.27% 12.00 71 12.05 108 17.14
2012-04-20 2356 3513440 1423 43003880 12.10 12.40 12.05 12.10 0.10 0.83% 12.10 12 12.15 147 17.29
2012-04-23 2356 6073444 2390 76439882 12.15 12.90 12.15 12.90 0.80 6.61% 12.85 81 12.90 465 18.43
2012-04-24 2356 9283659 2935 123097075 12.90 13.45 12.90 13.45 0.55 4.26% 13.40 29 13.45 453 19.21
2012-04-25 2356 9115620 3168 117524811 13.45 13.45 12.55 12.55 0.90 -6.69% 0.00 0 12.55 1432 17.93
2012-04-26 2356 10756898 3249 129549738 12.45 12.45 11.75 11.75 0.80 -6.37% 11.75 273 11.80 101 16.79
2012-04-27 2356 13091726 3356 147205644 11.80 11.85 11.00 11.15 0.60 -5.11% 11.15 98 11.20 42 15.93
2012-04-30 2356 3315058 1203 37282843 11.20 11.35 11.05 11.25 0.10 0.9% 11.25 118 11.30 347 16.07
2012-05-02 2356 5121093 1864 59478035 11.40 11.85 11.40 11.85 0.60 5.33% 11.80 6 11.85 61 18.81
2012-05-03 2356 3603107 1531 41910123 11.85 11.85 11.50 11.50 0.35 -2.95% 11.50 191 11.55 80 18.25
2012-05-04 2356 9193218 2349 104567140 11.00 11.75 11.00 11.60 0.10 0.87% 11.55 5 11.60 170 18.41
2012-05-07 2356 9990196 2617 109872456 11.25 11.25 10.85 10.95 0.65 -5.6% 10.95 7 11.00 607 17.38
2012-05-08 2356 5889936 2236 64085538 10.95 11.00 10.80 10.85 0.10 -0.91% 10.85 225 10.90 17 17.22
2012-05-09 2356 10006851 2622 104363693 10.75 10.75 10.30 10.35 0.50 -4.61% 10.35 554 10.40 451 16.43
2012-05-10 2356 8865864 1995 91630684 10.30 10.45 10.25 10.30 0.05 -0.48% 10.30 80 10.35 421 16.35
2012-05-11 2356 10707972 2955 109927149 10.30 10.40 10.10 10.35 0.05 0.49% 10.30 140 10.35 129 16.43
2012-05-14 2356 8570003 2154 86322830 10.15 10.25 10.00 10.00 0.35 -3.38% 10.00 446 10.05 196 15.87
2012-05-15 2356 6536678 1654 65322930 9.96 10.15 9.80 10.05 0.05 0.5% 10.05 11 10.10 300 15.95
2012-05-16 2356 10963529 2899 108114249 10.05 10.15 9.72 9.72 0.33 -3.28% 9.72 35 9.73 8 15.43
2012-05-17 2356 5890099 1699 58477193 9.81 10.05 9.80 10.05 0.33 3.4% 10.00 33 10.05 419 15.95
2012-05-18 2356 7213106 2522 70293572 9.89 9.89 9.61 9.66 0.39 -3.88% 9.65 423 9.66 4 15.33
2012-05-21 2356 4396383 1639 42517889 9.57 9.76 9.57 9.67 0.01 0.1% 9.66 1 9.67 20 15.35
2012-05-22 2356 5436359 2503 53592868 9.86 9.96 9.75 9.96 0.29 3% 9.95 22 9.96 40 15.81
2012-05-23 2356 4439051 1587 43177914 9.89 9.89 9.68 9.75 0.21 -2.11% 9.71 3 9.75 11 15.48
2012-05-24 2356 5045231 1391 48753153 9.75 9.82 9.59 9.66 0.09 -0.92% 9.66 18 9.67 19 15.33
2012-05-25 2356 4601110 1443 44379897 9.69 9.71 9.60 9.60 0.06 -0.62% 9.60 74 9.61 117 15.24
2012-05-28 2356 2805966 958 26970721 9.62 9.66 9.56 9.66 0.06 0.63% 9.64 12 9.66 138 15.33
2012-05-29 2356 6532249 1878 64866450 9.66 10.05 9.66 10.05 0.39 4.04% 10.05 245 10.10 698 15.95
2012-05-30 2356 8956775 2580 87968306 10.05 10.05 9.74 9.74 0.31 -3.08% 9.74 74 9.75 6 15.46
2012-05-31 2356 7388303 2086 72611416 9.69 9.93 9.62 9.93 0.19 1.95% 9.88 31 9.93 83 15.76
2012-06-01 2356 3748697 1768 36566610 9.80 9.80 9.71 9.75 0.18 -1.81% 9.75 203 9.77 22 15.48
2012-06-04 2356 5378021 1555 51101980 9.57 9.57 9.40 9.50 0.25 -2.56% 9.49 12 9.50 5 15.08
2012-06-05 2356 3205528 1173 30863721 9.60 9.75 9.53 9.60 0.10 1.05% 9.60 131 9.61 6 15.24
2012-06-06 2356 3742179 1639 36574709 9.66 9.86 9.63 9.84 0.24 2.5% 9.80 40 9.84 130 15.62
2012-06-07 2356 3591365 1637 35320261 9.98 9.98 9.75 9.84 0.00 0% 9.83 28 9.84 44 15.62
2012-06-08 2356 3169093 1232 31214176 9.94 9.94 9.76 9.76 0.08 -0.81% 9.76 222 9.79 2 15.49
2012-06-11 2356 3643726 1167 36220892 9.95 10.05 9.86 9.89 0.13 1.33% 9.89 54 9.90 155 15.70
2012-06-12 2356 2991000 1525 29346840 9.79 9.87 9.77 9.84 0.05 -0.51% 9.80 9 9.84 2 15.62
2012-06-13 2356 3514862 1660 34681363 9.85 9.93 9.81 9.85 0.01 0.1% 9.85 115 9.88 9 15.63
2012-06-14 2356 4287985 1443 42054396 9.94 9.94 9.71 9.71 0.14 -1.42% 9.71 36 9.74 8 15.41
2012-06-15 2356 19245417 3904 182085916 9.71 9.78 9.13 9.13 0.58 -5.97% 9.12 42 9.13 55 14.49
2012-06-18 2356 8533910 2360 80718566 9.55 9.55 9.35 9.53 0.40 4.38% 9.52 2 9.53 109 15.13
2012-06-19 2356 6372151 1891 60992546 9.57 9.64 9.45 9.60 0.07 0.73% 9.58 25 9.60 89 15.24
2012-06-20 2356 6429415 1992 61824505 9.60 9.65 9.56 9.65 0.05 0.52% 9.64 40 9.65 31 15.32
2012-06-21 2356 4026085 1699 38792272 9.59 9.69 9.58 9.65 0.00 0% 9.65 63 9.66 3 15.32
2012-06-22 2356 3809129 1554 36256466 9.56 9.56 9.45 9.53 0.12 -1.24% 9.53 118 9.54 16 15.13
2012-06-25 2356 3995387 1566 37807417 9.53 9.53 9.42 9.51 0.02 -0.21% 9.50 341 9.51 20 15.10
2012-06-26 2356 3708180 1103 35088918 9.46 9.51 9.42 9.42 0.09 -0.95% 9.42 39 9.43 16 14.95
2012-06-27 2356 2339206 647 22240567 9.42 9.55 9.42 9.55 0.13 1.38% 9.55 162 9.56 82 15.16
2012-06-28 2356 3873851 1099 36925343 9.63 9.67 9.48 9.48 0.07 -0.73% 9.48 165 9.50 63 15.05
2012-06-29 2356 3498737 1162 33479956 9.48 9.63 9.45 9.63 0.15 1.58% 9.62 70 9.63 180 15.29
2012-07-02 2356 4003559 1399 38543611 9.66 9.68 9.58 9.61 0.02 -0.21% 9.61 73 9.63 22 15.25
2012-07-03 2356 3535446 1392 34289085 9.60 9.75 9.60 9.73 0.12 1.25% 9.71 32 9.73 9 15.44
2012-07-04 2356 9280495 2361 92580775 9.88 10.10 9.83 10.10 0.37 3.8% 10.05 387 10.10 193 16.03
2012-07-05 2356 6390503 1279 64324280 10.10 10.15 10.00 10.05 0.05 -0.5% 10.05 290 10.10 281 15.95
2012-07-06 2356 5115032 1182 51777661 10.00 10.20 9.99 10.20 0.15 1.49% 10.15 32 10.20 337 16.19
2012-07-09 2356 3583661 971 35920580 10.15 10.15 9.94 10.00 0.20 -1.96% 10.00 256 10.05 241 15.87
2012-07-10 2356 7266353 1881 71241932 9.95 10.00 9.70 9.70 0.30 -3% 9.70 149 9.75 1 15.40
2012-07-11 2356 3481331 1051 33702812 9.70 9.77 9.61 9.69 0.01 -0.1% 9.69 247 9.70 1 15.38
2012-07-12 2356 7382393 2248 70413647 9.68 9.71 9.47 9.50 0.19 -1.96% 9.50 190 9.51 40 15.08
2012-07-13 2356 7571862 1744 72108995 9.50 9.58 9.48 9.55 0.05 0.53% 9.54 46 9.55 18 15.16
2012-07-16 2356 5043905 2438 45202260 8.95 9.03 8.94 8.95 0.00 -6.28% 8.95 643 8.96 26 14.67
2012-07-17 2356 4750950 1678 42572197 8.96 9.01 8.92 9.00 0.05 0.56% 8.97 2 9.00 261 14.75
2012-07-18 2356 4342254 1576 38649765 9.02 9.02 8.81 8.89 0.11 -1.22% 8.83 34 8.89 42 14.57
2012-07-19 2356 2201256 914 19713791 8.98 8.98 8.90 8.97 0.08 0.9% 8.96 10 8.97 41 14.70
2012-07-20 2356 1606651 615 14440267 8.97 9.03 8.93 9.01 0.04 0.45% 9.00 2 9.01 55 14.77
2012-07-23 2356 3104534 1128 27331594 8.92 8.92 8.76 8.85 0.16 -1.78% 8.83 20 8.85 82 14.51
2012-07-24 2356 2372769 594 20930609 8.80 8.85 8.79 8.85 0.00 0% 8.85 8 8.86 5 14.51
2012-07-25 2356 3131281 1395 27540803 8.82 8.88 8.70 8.74 0.11 -1.24% 8.73 4 8.74 27 14.33
2012-07-26 2356 3653042 1652 31736772 8.83 8.83 8.60 8.60 0.14 -1.6% 8.60 81 8.62 5 14.10
2012-07-27 2356 3883735 1586 34141939 8.76 8.86 8.71 8.85 0.25 2.91% 8.82 512 8.85 91 14.51
2012-07-30 2356 4223178 1930 38003051 8.90 9.06 8.87 9.00 0.15 1.69% 8.99 5 9.00 167 14.75
2012-07-31 2356 4245314 1329 38294406 9.07 9.07 8.96 8.99 0.01 -0.11% 8.99 82 9.00 20 14.74
2012-08-01 2356 2065403 792 18557297 8.85 9.05 8.85 9.01 0.02 0.22% 9.01 58 9.03 4 14.77
2012-08-03 2356 3551482 1039 31972550 9.00 9.13 8.92 9.13 0.12 1.33% 9.12 74 9.13 91 14.97
2012-08-06 2356 3766930 1254 35021831 9.26 9.35 9.24 9.28 0.15 1.64% 9.28 140 9.29 32 15.21
2012-08-07 2356 3628528 1536 34016626 9.28 9.44 9.28 9.39 0.11 1.19% 9.37 43 9.39 61 15.39
2012-08-08 2356 4604573 1405 43329728 9.34 9.50 9.33 9.50 0.11 1.17% 9.49 40 9.50 359 15.57
2012-08-09 2356 7351446 2225 70694290 9.60 9.70 9.56 9.69 0.19 2% 9.69 14 9.70 214 15.89
2012-08-10 2356 5225700 1911 50910350 9.79 9.80 9.66 9.79 0.10 1.03% 9.78 88 9.79 90 16.05
2012-08-13 2356 3072983 1370 30007037 9.80 9.82 9.65 9.77 0.02 -0.2% 9.77 149 9.78 20 16.02
2012-08-14 2356 3997997 1591 39014474 9.69 9.82 9.69 9.76 0.01 -0.1% 9.75 2 9.76 86 16.00
2012-08-15 2356 3169037 1731 30918959 9.74 9.80 9.72 9.79 0.03 0.31% 9.76 86 9.79 26 16.05
2012-08-16 2356 5205384 2801 51622293 9.79 9.98 9.76 9.97 0.18 1.84% 9.97 62 9.98 184 16.34
2012-08-17 2356 4726178 1518 47203071 9.97 10.05 9.93 9.96 0.01 -0.1% 9.96 71 9.97 10 16.33
2012-08-20 2356 4063310 1364 40363108 9.93 10.05 9.86 9.88 0.08 -0.8% 9.88 23 9.89 98 16.20
2012-08-21 2356 6732463 1869 67446315 9.90 10.10 9.90 10.00 0.12 1.21% 9.99 32 10.00 148 16.39
2012-08-22 2356 2243453 962 22469340 10.00 10.10 9.97 10.05 0.05 0.5% 10.00 624 10.05 6 16.48
2012-08-23 2356 2579288 887 25854940 10.00 10.10 9.97 10.05 0.00 0% 10.00 197 10.05 786 16.48
2012-08-24 2356 1293321 1661 12928000 9.95 10.05 9.94 9.97 0.08 -0.8% 9.97 167 9.99 9 16.34
2012-08-27 2356 2688141 880 26965969 9.99 10.10 9.99 10.00 0.03 0.3% 10.00 341 10.05 113 16.39
2012-08-28 2356 1820038 1828 18108559 10.00 10.05 9.91 9.94 0.06 -0.6% 9.93 3 9.94 2 16.30
2012-08-29 2356 4016243 1534 40599509 10.15 10.20 10.05 10.20 0.26 2.62% 10.15 116 10.20 611 16.72
2012-08-30 2356 4967203 1133 50207880 10.20 10.25 10.00 10.05 0.15 -1.47% 10.05 51 10.10 304 16.48
2012-08-31 2356 5024040 869 49842981 10.05 10.05 9.80 9.80 0.25 -2.49% 9.80 331 9.84 1 16.07
2012-09-03 2356 3590072 1207 35729596 9.84 10.05 9.81 9.98 0.18 1.84% 9.96 12 9.98 12 16.36
2012-09-04 2356 2529408 1197 25276729 10.00 10.05 9.93 9.99 0.01 0.1% 9.98 32 9.99 4 10.19
2012-09-05 2356 4305452 1877 42502187 9.94 10.05 9.83 9.85 0.14 -1.4% 9.85 132 9.86 3 10.05
2012-09-06 2356 7410766 2331 74502520 9.95 10.15 9.90 10.05 0.20 2.03% 10.05 111 10.10 584 10.26
2012-09-07 2356 4762493 1656 48479904 10.25 10.30 10.10 10.10 0.05 0.5% 10.10 497 10.15 231 10.31
2012-09-10 2356 3492816 1167 35142710 10.10 10.20 10.00 10.00 0.10 -0.99% 10.00 760 10.05 229 10.20
2012-09-11 2356 4371038 2093 44232044 10.10 10.15 10.05 10.15 0.15 1.5% 10.10 268 10.15 512 10.36
2012-09-12 2356 5005035 1811 50902954 10.25 10.25 10.10 10.15 0.00 0% 10.10 384 10.15 42 10.36
2012-09-13 2356 7304207 2962 74391196 10.15 10.25 10.10 10.25 0.10 0.99% 10.20 171 10.25 350 10.46
2012-09-14 2356 15319809 4733 163242447 10.40 10.90 10.35 10.90 0.65 6.34% 10.85 208 10.90 157 11.12
2012-09-17 2356 10508453 3329 114833783 11.00 11.10 10.70 11.10 0.20 1.83% 11.05 96 11.10 174 11.33
2012-09-18 2356 4945161 2214 54614821 11.10 11.10 10.90 11.10 0.00 0% 11.05 169 11.10 189 11.33
2012-09-19 2356 10984240 3299 124395139 11.10 11.50 11.05 11.50 0.40 3.6% 11.45 20 11.50 1038 11.73
2012-09-20 2356 6606557 2043 75106815 11.45 11.50 11.25 11.50 0.00 0% 11.45 55 11.50 753 11.73
2012-09-21 2356 7082802 2327 81681357 11.60 11.60 11.40 11.60 0.10 0.87% 11.60 272 11.65 937 11.84
2012-09-24 2356 3374102 1326 38803795 11.60 11.60 11.40 11.50 0.10 -0.86% 11.45 448 11.50 208 11.73
2012-09-25 2356 3589957 1235 40936282 11.50 11.55 11.35 11.35 0.15 -1.3% 11.35 396 11.40 165 11.58
2012-09-26 2356 4401977 1222 48898367 11.25 11.30 11.05 11.15 0.20 -1.76% 11.10 43 11.15 110 11.38
2012-09-27 2356 9455177 2885 108059623 11.15 11.60 11.10 11.55 0.40 3.59% 11.55 265 11.60 501 11.79
2012-09-28 2356 5696211 1167 65449805 11.60 11.65 11.35 11.60 0.05 0.43% 11.45 119 11.60 406 11.84
2012-10-01 2356 3000798 772 34483734 11.55 11.60 11.40 11.50 0.10 -0.86% 11.45 224 11.50 48 11.73
2012-10-02 2356 4787417 1483 55248957 11.55 11.60 11.40 11.60 0.10 0.87% 11.55 42 11.60 641 11.84
2012-10-03 2356 8973190 2444 106325926 11.60 12.15 11.55 11.75 0.15 1.29% 11.75 341 11.80 26 11.99
2012-10-04 2356 6362007 1715 74098951 11.85 11.90 11.50 11.60 0.15 -1.28% 11.60 200 11.65 15 11.84
2012-10-05 2356 7944453 2705 89545789 11.55 11.55 11.05 11.30 0.30 -2.59% 11.25 54 11.30 133 11.53
2012-10-08 2356 3542729 2481 39326887 11.30 11.30 10.95 10.95 0.35 -3.1% 10.95 250 11.00 70 11.17
2012-10-09 2356 6082703 2119 68142483 11.05 11.30 11.05 11.05 0.10 0.91% 11.05 717 11.10 12 11.28
2012-10-11 2356 4158574 1488 45703865 10.95 11.15 10.80 11.00 0.05 -0.45% 10.95 238 11.00 7 11.22
2012-10-12 2356 4013638 1550 44436559 11.00 11.30 10.90 11.00 0.00 0% 11.00 141 11.05 258 11.22
2012-10-15 2356 1906286 644 20838922 11.00 11.00 10.85 10.95 0.05 -0.45% 10.90 178 10.95 174 11.17
2012-10-16 2356 3419671 1299 37659131 11.00 11.15 10.90 11.05 0.10 0.91% 11.00 34 11.05 110 11.28
2012-10-17 2356 4317017 1618 47646677 11.15 11.20 10.90 11.05 0.00 0% 11.00 131 11.05 53 11.28
2012-10-18 2356 3231938 1369 35966188 11.05 11.25 11.00 11.25 0.20 1.81% 11.20 18 11.25 39 11.48
2012-10-19 2356 2243009 889 24911749 11.20 11.20 11.05 11.05 0.20 -1.78% 11.05 88 11.10 328 11.28
2012-10-22 2356 2287995 994 24913532 10.80 11.00 10.80 10.90 0.15 -1.36% 10.85 686 10.90 39 11.12
2012-10-23 2356 2816194 970 30385762 10.85 10.90 10.75 10.75 0.15 -1.38% 10.70 560 10.75 214 10.97
2012-10-24 2356 5900258 2161 60920428 10.60 10.60 10.10 10.10 0.65 -6.05% 10.10 142 10.15 201 10.31
2012-10-25 2356 5484473 2250 55482230 10.30 10.30 10.00 10.10 0.00 0% 10.05 21 10.10 115 10.31
2012-10-26 2356 5881351 1708 57095441 10.15 10.15 9.50 9.58 0.52 -5.15% 9.57 35 9.58 284 9.78
2012-10-29 2356 2477698 904 23991710 9.54 9.81 9.51 9.65 0.07 0.73% 9.65 102 9.66 37 9.85
2012-10-30 2356 2730037 1214 26967762 9.69 9.95 9.69 9.86 0.21 2.18% 9.85 62 9.86 51 10.06
2012-10-31 2356 4535098 1736 45472749 10.30 10.30 9.86 9.99 0.13 1.32% 9.98 23 9.99 31 10.19
2012-11-01 2356 4444542 1374 44630908 9.99 10.20 9.86 10.20 0.21 2.1% 10.15 230 10.20 97 10.41
2012-11-02 2356 3866547 2298 38893354 10.30 10.30 9.99 9.99 0.21 -2.06% 9.99 12 10.05 316 10.19
2012-11-05 2356 2570886 1124 25797443 9.99 10.15 9.88 10.15 0.16 1.6% 10.10 83 10.15 55 10.36
2012-11-06 2356 2152311 1059 21635615 10.20 10.20 10.00 10.10 0.05 -0.49% 10.10 32 10.15 302 10.31
2012-11-07 2356 1886164 803 19000349 10.15 10.15 9.95 10.15 0.05 0.5% 10.10 97 10.15 91 10.36
2012-11-08 2356 3506937 1673 34873910 10.00 10.00 9.87 9.96 0.19 -1.87% 9.94 5 9.96 33 10.16
2012-11-09 2356 3056005 1397 30543780 9.96 10.10 9.87 10.05 0.09 0.9% 10.05 281 10.10 120 10.26
2012-11-12 2356 1510086 860 15078427 10.00 10.05 9.96 9.96 0.09 -0.9% 9.96 9 9.98 8 10.16
2012-11-13 2356 5818239 2272 56599324 9.96 10.00 9.61 9.62 0.34 -3.41% 9.62 64 9.63 2 9.82
2012-11-14 2356 3164512 1334 30540584 9.61 9.75 9.58 9.62 0.00 0% 9.62 11 9.65 82 9.82
2012-11-15 2356 2468992 1154 23953190 9.67 9.84 9.51 9.80 0.18 1.87% 9.80 233 9.81 21 10.00
2012-11-16 2356 3704888 1601 36138054 9.80 9.88 9.67 9.79 0.01 -0.1% 9.79 19 9.80 138 9.99
2012-11-19 2356 2275205 892 22312305 9.81 9.85 9.78 9.84 0.05 0.51% 9.82 108 9.84 62 10.04
2012-11-20 2356 1387959 684 13630275 9.90 9.92 9.78 9.78 0.06 -0.61% 9.78 30 9.80 17 9.98
2012-11-21 2356 3706340 1383 36360259 9.80 9.86 9.75 9.82 0.04 0.41% 9.78 287 9.82 9 10.02
2012-11-22 2356 1214753 582 11876911 9.80 9.85 9.72 9.78 0.04 -0.41% 9.78 91 9.79 1 9.98
2012-11-23 2356 4924862 2085 49337160 9.81 10.15 9.81 10.15 0.37 3.78% 10.10 95 10.15 70 10.36
2012-11-26 2356 3489964 1594 35820445 10.20 10.40 10.20 10.40 0.25 2.46% 10.35 4 10.40 155 10.61
2012-11-27 2356 3622213 1770 37718093 10.40 10.50 10.25 10.50 0.10 0.96% 10.45 2 10.50 291 10.71
2012-11-28 2356 5305264 1047 54854754 10.30 10.45 10.25 10.40 0.10 -0.95% 10.35 6 10.40 46 10.61
2012-11-29 2356 5269928 1909 55495768 10.45 10.60 10.40 10.55 0.15 1.44% 10.50 323 10.55 29 10.77
2012-11-30 2356 12408478 3481 135656208 10.70 11.10 10.60 10.95 0.40 3.79% 10.90 93 10.95 101 11.17
2012-12-03 2356 7417829 1835 81424230 10.95 11.10 10.80 10.85 0.10 -0.91% 10.85 347 10.90 9 11.07
2012-12-04 2356 2877770 1278 31156268 10.80 10.90 10.70 10.80 0.05 -0.46% 10.80 224 10.85 72 11.02
2012-12-05 2356 4586384 1588 50504724 10.90 11.10 10.90 11.05 0.25 2.31% 11.00 19 11.05 125 11.28
2012-12-06 2356 3196172 1402 35148007 11.10 11.10 10.90 11.05 0.00 0% 11.00 8 11.05 225 11.28
2012-12-07 2356 2425134 1046 26765993 11.10 11.10 11.00 11.05 0.00 0% 11.00 62 11.05 118 11.28
2012-12-10 2356 3349732 1011 37035801 11.10 11.20 10.95 11.00 0.05 -0.45% 11.00 172 11.05 12 11.22
2012-12-11 2356 4797695 1547 53009395 11.10 11.15 11.00 11.05 0.05 0.45% 11.00 294 11.05 90 11.28
2012-12-12 2356 4502113 1675 50032717 11.10 11.20 11.05 11.15 0.10 0.9% 11.10 16 11.15 528 11.38
2012-12-13 2356 3745326 1295 41697136 11.20 11.20 11.10 11.10 0.05 -0.45% 11.10 174 11.15 487 11.33
2012-12-14 2356 3505916 1291 39076438 11.10 11.20 11.05 11.15 0.05 0.45% 11.10 176 11.15 823 11.38
2012-12-17 2356 2848845 1188 31768955 11.10 11.20 11.05 11.20 0.05 0.45% 11.15 108 11.20 542 11.43
2012-12-18 2356 3126649 991 34901781 11.20 11.25 11.05 11.20 0.00 0% 11.15 1 11.20 762 11.43
2012-12-19 2356 2300040 943 25760609 11.20 11.25 11.10 11.25 0.05 0.45% 11.20 1 11.25 619 11.48
2012-12-20 2356 4188276 1346 46746934 11.30 11.35 11.00 11.00 0.25 -2.22% 11.00 249 11.05 188 11.22
2012-12-21 2356 4866433 1110 53081642 11.10 11.10 10.80 10.80 0.20 -1.82% 10.80 757 10.85 1 11.02
2012-12-22 2356 1530311 414 16529879 10.80 10.90 10.75 10.75 0.05 -0.46% 10.75 168 10.80 10 10.97
2012-12-24 2356 2667545 865 28998593 10.80 11.00 10.70 10.95 0.20 1.86% 10.90 3 10.95 222 11.17
2012-12-25 2356 2995797 1098 33063121 11.00 11.15 10.85 11.15 0.20 1.83% 11.10 5 11.15 433 11.38
2012-12-26 2356 1558431 805 17314791 11.15 11.20 11.05 11.10 0.05 -0.45% 11.10 21 11.15 320 11.33
2012-12-27 2356 1817100 580 20155500 11.10 11.15 11.00 11.10 0.00 0% 11.05 61 11.10 438 11.33
2012-12-28 2356 3229670 973 35928722 11.15 11.20 11.05 11.15 0.05 0.45% 11.10 483 11.15 539 11.38