菱生(2369)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　12.80
0
0%		13.05
0.25
1.95%		13.20
0.15
1.15%		13.85
0.65
4.92%		13.70
-0.15
-1.08%		 　13.25
-0.45
-3.28%		13.40
0.15
1.13%		13.35
-0.05
-0.37%		13.25
-0.1
-0.75%		13.35
0.1
0.75%		 　13.30
-0.05
-0.37%		13.60
0.3
2.26%		13.70
0.1
0.74%		 　　　　　　　　　　14.65
0.95
6.93%		15.30
0.65
4.44%		13.61
2 月15.70
0.4
2.61%		16.75
1.05
6.69%		17.75
1
5.97%		17.75
0
0%		 17.50
-0.25
-1.41%		17.40
-0.1
-0.57%		18.60
1.2
6.9%		18.60
0
0%		17.90
-0.7
-3.76%		 　17.65
-0.25
-1.4%		18.05
0.4
2.27%		18.80
0.75
4.16%		20.10
1.3
6.91%		20.70
0.6
2.99%		 　20.65
-0.05
-0.24%		20.90
0.25
1.21%		21.10
0.2
0.96%		20.50
-0.6
-2.84%		20.15
-0.35
-1.71%		 　　　19.50
-0.65
-3.23%		 18.9
3 月20.00
0.5
2.56%		19.90
-0.1
-0.5%		20.00
0.1
0.5%		 19.70
-0.3
-1.5%		18.75
-0.95
-4.82%		18.50
-0.25
-1.33%		19.10
0.6
3.24%		20.00
0.9
4.71%		 　19.70
-0.3
-1.5%		20.40
0.7
3.55%		19.95
-0.45
-2.21%		19.95
0
0%		20.00
0.05
0.25%		 　20.70
0.7
3.5%		20.60
-0.1
-0.48%		20.60
0
0%		20.60
0
0%		20.35
-0.25
-1.21%		 　20.15
-0.2
-0.98%		20.20
0.05
0.25%		20.20
0
0%		18.90
-1.3
-6.44%		18.85
-0.05
-0.26%		 19.86
4 月　18.85
0
0%		17.80
-1.05
-5.57%		 17.55
-0.25
-1.4%		18.00
0.45
2.56%		 　17.55
-0.45
-2.5%		18.00
0.45
2.56%		18.50
0.5
2.78%		18.50
0
0%		18.95
0.45
2.43%		 　19.10
0.15
0.79%		18.60
-0.5
-2.62%		18.25
-0.35
-1.88%		17.80
-0.45
-2.47%		17.15
-0.65
-3.65%		 　17.05
-0.1
-0.58%		17.30
0.25
1.47%		17.75
0.45
2.6%		17.15
-0.6
-3.38%		17.15
0
0%		 　17.10
-0.05
-0.29%		 17.86
5 月　17.90
0.8
4.68%		17.60
-0.3
-1.68%		17.95
0.35
1.99%		 　18.10
0.15
0.84%		18.15
0.05
0.28%		17.80
-0.35
-1.93%		17.70
-0.1
-0.56%		17.40
-0.3
-1.69%		 　17.10
-0.3
-1.72%		17.30
0.2
1.17%		17.10
-0.2
-1.16%		17.20
0.1
0.58%		16.00
-1.2
-6.98%		 　15.70
-0.3
-1.88%		16.00
0.3
1.91%		15.40
-0.6
-3.75%		15.00
-0.4
-2.6%		14.65
-0.35
-2.33%		 　15.65
1
6.83%		16.70
1.05
6.71%		16.50
-0.2
-1.2%		17.10
0.6
3.64%		16.79
6 月16.25
-0.85
-4.97%		 　15.50
-0.75
-4.62%		15.95
0.45
2.9%		16.20
0.25
1.57%		16.75
0.55
3.4%		16.30
-0.45
-2.69%		 　16.40
0.1
0.61%		16.35
-0.05
-0.3%		16.50
0.15
0.92%		16.30
-0.2
-1.21%		17.10
0.8
4.91%		 　16.85
-0.25
-1.46%		16.45
-0.4
-2.37%		16.60
0.15
0.91%		16.50
-0.1
-0.6%		16.75
0.25
1.52%		 　16.90
0.15
0.9%		16.40
-0.5
-2.96%		16.50
0.1
0.61%		16.20
-0.3
-1.82%		16.25
0.05
0.31%		 16.43
7 月　16.45
0.2
1.23%		16.55
0.1
0.61%		16.20
-0.35
-2.11%		16.30
0.1
0.62%		16.10
-0.2
-1.23%		 　15.80
-0.3
-1.86%		15.45
-0.35
-2.22%		15.55
0.1
0.65%		15.30
-0.25
-1.61%		14.70
-0.6
-3.92%		 　14.45
-0.25
-1.7%		14.75
0.3
2.08%		14.55
-0.2
-1.36%		15.00
0.45
3.09%		14.85
-0.15
-1%		 　14.40
-0.45
-3.03%		14.20
-0.2
-1.39%		14.15
-0.05
-0.35%		14.95
0.8
5.65%		15.55
0.6
4.01%		 　15.30
-0.25
-1.61%		15.55
0.25
1.63%		15.23
8 月15.60
0.05
0.32%		 15.45
-0.15
-0.96%		 　15.30
-0.15
-0.97%		15.20
-0.1
-0.65%		15.65
0.45
2.96%		15.95
0.3
1.92%		15.95
0
0%		 　15.75
-0.2
-1.25%		15.55
-0.2
-1.27%		15.50
-0.05
-0.32%		16.00
0.5
3.23%		16.80
0.8
5%		 　16.65
-0.15
-0.89%		16.95
0.3
1.8%		16.90
-0.05
-0.29%		16.75
-0.15
-0.89%		17.05
0.3
1.79%		 　17.15
0.1
0.59%		16.70
-0.45
-2.62%		16.90
0.2
1.2%		17.05
0.15
0.89%		17.10
0.05
0.29%		16.23
9 月 　17.50
0.4
2.34%		17.75
0.25
1.43%		17.55
-0.2
-1.13%		17.10
-0.45
-2.56%		17.05
-0.05
-0.29%		 　17.25
0.2
1.17%		17.00
-0.25
-1.45%		16.90
-0.1
-0.59%		17.45
0.55
3.25%		17.55
0.1
0.57%		 　17.20
-0.35
-1.99%		17.25
0.05
0.29%		17.35
0.1
0.58%		17.55
0.2
1.15%		17.55
0
0%		 　17.35
-0.2
-1.14%		17.40
0.05
0.29%		17.30
-0.1
-0.57%		17.40
0.1
0.58%		17.20
-0.2
-1.15%		 17.29
10 月16.95
-0.25
-1.45%		16.95
0
0%		16.85
-0.1
-0.59%		16.75
-0.1
-0.59%		16.85
0.1
0.6%		 　16.40
-0.45
-2.67%		15.95
-0.45
-2.74%		 15.40
-0.55
-3.45%		15.15
-0.25
-1.62%		 　15.45
0.3
1.98%		16.25
0.8
5.18%		16.05
-0.2
-1.23%		15.75
-0.3
-1.87%		15.65
-0.1
-0.63%		 　15.40
-0.25
-1.6%		15.45
0.05
0.32%		15.50
0.05
0.32%		14.95
-0.55
-3.55%		14.10
-0.85
-5.69%		 　13.45
-0.65
-4.61%		13.90
0.45
3.35%		14.10
0.2
1.44%		15.53
11 月14.35
0.25
1.77%		14.10
-0.25
-1.74%		 　13.90
-0.2
-1.42%		14.15
0.25
1.8%		14.30
0.15
1.06%		14.05
-0.25
-1.75%		14.35
0.3
2.14%		 　14.25
-0.1
-0.7%		13.95
-0.3
-2.11%		14.05
0.1
0.72%		13.90
-0.15
-1.07%		13.80
-0.1
-0.72%		 　13.75
-0.05
-0.36%		13.85
0.1
0.73%		13.35
-0.5
-3.61%		13.30
-0.05
-0.37%		13.75
0.45
3.38%		 　14.20
0.45
3.27%		14.90
0.7
4.93%		14.75
-0.15
-1.01%		14.85
0.1
0.68%		14.90
0.05
0.34%		 14.13
12 月　　14.65
-0.25
-1.68%		15.00
0.35
2.39%		15.10
0.1
0.67%		14.80
-0.3
-1.99%		14.95
0.15
1.01%		 　14.70
-0.25
-1.67%		15.10
0.4
2.72%		14.95
-0.15
-0.99%		15.45
0.5
3.34%		15.25
-0.2
-1.29%		 　15.15
-0.1
-0.66%		15.25
0.1
0.66%		15.10
-0.15
-0.98%		14.90
-0.2
-1.32%		14.60
-0.3
-2.01%		14.70
0.1
0.68%		 14.75
0.05
0.34%		14.95
0.2
1.36%		15.05
0.1
0.67%		15.05
0
0%		15.15
0.1
0.66%		　　　14.97

說明:最高漲幅:6.93%最低跌幅:-6.98% 最高價:21.10最低價:12.80平均價:16.5,灰色底表示週末,漲132天(46.35)元,跌162天(-48.1)元,平盤15天
7%=8,6%=2,5%=8,4%=7,3%=22,2%=21,1%=51,0%=28,-0%=1,-1%=3,-2%=6,-3%=6,-4%=17,-5%=21,-6%=42,-7%=66,

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 2369 753860 343 9771008 13.20 13.25 12.80 12.80 0.30 0% 12.75 44 12.80 2 9.41
2012-01-03 2369 1073926 427 14047238 12.95 13.20 12.90 13.05 0.25 1.95% 13.05 30 13.10 8 9.60
2012-01-04 2369 1216325 573 16145288 13.20 13.40 13.10 13.20 0.15 1.15% 13.15 27 13.20 8 9.78
2012-01-05 2369 4434332 1493 60192264 13.25 13.85 13.20 13.85 0.65 4.92% 13.80 169 13.85 148 10.26
2012-01-06 2369 1693099 801 23242846 13.85 13.85 13.60 13.70 0.15 -1.08% 13.65 21 13.75 35 10.15
2012-01-09 2369 1065671 517 14229738 13.55 13.60 13.25 13.25 0.45 -3.28% 13.25 24 13.30 1 9.81
2012-01-10 2369 1291987 494 17378823 13.30 13.55 13.30 13.40 0.15 1.13% 13.40 2 13.45 37 9.93
2012-01-11 2369 1094050 436 14665712 13.50 13.50 13.30 13.35 0.05 -0.37% 13.35 43 13.40 129 9.89
2012-01-12 2369 1505757 483 20101579 13.40 13.45 13.25 13.25 0.10 -0.75% 13.25 17 13.35 9 9.81
2012-01-13 2369 2698733 883 36097930 13.40 13.45 13.30 13.35 0.10 0.75% 13.35 65 13.40 119 9.89
2012-01-16 2369 932350 389 12503887 13.50 13.55 13.30 13.30 0.05 -0.37% 13.30 87 13.35 27 9.85
2012-01-17 2369 2016393 693 27419642 13.45 13.70 13.40 13.60 0.30 2.26% 13.60 55 13.65 35 10.07
2012-01-18 2369 2423930 697 33278088 13.70 13.85 13.65 13.70 0.10 0.74% 13.70 110 13.75 138 10.15
2012-01-30 2369 6236496 1777 90227463 14.20 14.65 14.05 14.65 0.95 6.93% 14.65 636 0.00 0 10.85
2012-01-31 2369 8191955 2312 125141604 14.90 15.65 14.65 15.30 0.65 4.44% 15.25 14 15.30 53 11.33
2012-02-01 2369 5561748 1743 87199139 15.30 16.15 15.20 15.70 0.40 2.61% 15.70 66 15.75 5 11.63
2012-02-02 2369 14254413 3992 235226540 16.15 16.75 15.90 16.75 1.05 6.69% 16.75 230 0.00 0 12.41
2012-02-03 2369 20035744 4455 350884812 16.75 17.90 16.55 17.75 1.00 5.97% 17.75 2 17.80 25 13.15
2012-02-04 2369 9780778 3485 174536428 17.90 18.20 17.40 17.75 0.00 0% 17.75 174 17.80 67 13.15
2012-02-06 2369 5072370 1636 89595217 18.00 18.00 17.35 17.50 0.25 -1.41% 17.45 45 17.50 60 12.96
2012-02-07 2369 4646627 1471 80961593 17.40 17.70 17.25 17.40 0.10 -0.57% 17.35 60 17.40 12 12.89
2012-02-08 2369 12111887 3296 221532903 17.60 18.60 17.55 18.60 1.20 6.9% 18.60 287 0.00 0 13.78
2012-02-09 2369 6207419 1948 115860081 18.55 19.05 18.30 18.60 0.00 0% 18.60 100 18.65 33 13.78
2012-02-10 2369 4987019 1773 90392092 18.60 18.80 17.80 17.90 0.70 -3.76% 17.90 127 17.95 21 13.26
2012-02-13 2369 4669072 1535 81616204 17.35 17.80 17.30 17.65 0.25 -1.4% 17.60 64 17.65 1 13.07
2012-02-14 2369 7425192 2124 133529962 17.55 18.20 17.50 18.05 0.40 2.27% 18.05 34 18.10 93 13.37
2012-02-15 2369 10974791 2855 204573587 18.55 18.85 18.40 18.80 0.75 4.16% 18.75 105 18.80 4 13.93
2012-02-16 2369 22883225 5241 459804563 20.10 20.10 20.00 20.10 1.30 6.91% 20.10 10431 0.00 0 14.89
2012-02-17 2369 29410647 9059 613452916 20.80 21.50 20.25 20.70 0.60 2.99% 20.70 178 20.75 73 15.33
2012-02-20 2369 8197270 2799 168239364 20.80 21.00 20.15 20.65 0.05 -0.24% 20.60 5 20.65 103 15.30
2012-02-21 2369 12812560 4619 271052091 20.90 21.60 20.75 20.90 0.25 1.21% 20.85 109 20.90 9 15.48
2012-02-22 2369 13617995 4277 289750987 20.60 21.65 20.60 21.10 0.20 0.96% 21.10 106 21.15 54 15.63
2012-02-23 2369 7345384 2735 153022216 21.00 21.20 20.50 20.50 0.60 -2.84% 20.50 142 20.55 93 15.19
2012-02-24 2369 4911851 1807 99634502 20.60 20.80 20.00 20.15 0.35 -1.71% 20.15 78 20.20 20 14.93
2012-02-29 2369 9021037 3283 175467062 20.35 20.40 19.10 19.50 0.65 -3.23% 19.50 56 19.55 18 14.44
2012-03-01 2369 6018669 2338 118887410 19.50 20.20 19.30 20.00 0.50 2.56% 19.95 81 20.00 16 14.81
2012-03-02 2369 6335183 1977 126806730 20.20 20.40 19.75 19.90 0.10 -0.5% 19.90 102 19.95 20 14.74
2012-03-03 2369 6991894 2423 141021530 20.00 20.40 19.90 20.00 0.10 0.5% 20.00 258 20.05 22 14.81
2012-03-05 2369 4136649 1285 82599225 20.00 20.30 19.70 19.70 0.30 -1.5% 19.70 52 19.80 16 14.59
2012-03-06 2369 4426430 1875 83521030 19.70 19.95 18.45 18.75 0.95 -4.82% 18.75 32 18.80 10 13.89
2012-03-07 2369 4039699 1502 74614344 18.10 18.80 18.05 18.50 0.25 -1.33% 18.45 99 18.50 25 13.70
2012-03-08 2369 3387918 1250 63982729 18.70 19.10 18.60 19.10 0.60 3.24% 19.05 37 19.10 46 14.15
2012-03-09 2369 7311303 3003 145209560 19.20 20.20 19.20 20.00 0.90 4.71% 19.95 2 20.00 15 14.81
2012-03-12 2369 4260702 1513 84863673 20.20 20.30 19.55 19.70 0.30 -1.5% 19.70 35 19.80 24 14.59
2012-03-13 2369 13819282 4535 282052115 19.95 20.80 19.95 20.40 0.70 3.55% 20.40 1 20.45 121 15.11
2012-03-14 2369 8707599 3130 176534692 20.80 20.80 19.85 19.95 0.45 -2.21% 19.95 10 20.00 26 14.78
2012-03-15 2369 4223108 1592 84190542 19.95 20.20 19.60 19.95 0.00 0% 19.95 27 20.00 28 14.78
2012-03-16 2369 9143342 3029 185388990 19.90 20.55 19.90 20.00 0.05 0.25% 20.00 67 20.05 6 14.81
2012-03-19 2369 11321184 3799 232211883 20.50 20.70 20.20 20.70 0.70 3.5% 20.65 263 20.70 198 15.33
2012-03-20 2369 18014238 5397 377368045 20.75 21.35 20.55 20.60 0.10 -0.48% 20.60 13 20.65 25 15.26
2012-03-21 2369 7803741 2511 158473739 20.50 20.60 19.90 20.60 0.00 0% 20.55 14 20.60 123 15.26
2012-03-22 2369 10023984 3319 207277513 20.70 20.90 20.35 20.60 0.00 0% 20.60 76 20.65 6 19.43
2012-03-23 2369 3059363 1365 62407974 20.40 20.60 20.25 20.35 0.25 -1.21% 20.35 121 20.40 3 19.20
2012-03-26 2369 3068657 1028 61990936 20.15 20.30 20.10 20.15 0.20 -0.98% 20.15 182 20.20 6 19.01
2012-03-27 2369 4433387 1613 89576826 20.35 20.40 20.00 20.20 0.05 0.25% 20.20 312 20.25 5 19.06
2012-03-28 2369 4886912 1801 99606065 20.40 20.65 20.20 20.20 0.00 0% 20.20 369 20.30 31 19.06
2012-03-29 2369 6164234 2310 118763946 20.05 20.15 18.80 18.90 1.30 -6.44% 18.90 63 18.95 1 17.83
2012-03-30 2369 3063573 1084 57380322 18.45 19.00 18.30 18.85 0.05 -0.26% 18.85 18 18.95 3 17.78
2012-04-02 2369 1300611 574 24526448 18.85 19.15 18.65 18.85 0.00 0% 18.80 9 18.85 3 17.78
2012-04-03 2369 3095051 1336 55981944 18.85 19.05 17.60 17.80 1.05 -5.57% 17.80 81 17.90 12 16.79
2012-04-05 2369 3787250 1469 64289445 16.65 17.75 16.60 17.55 0.25 -1.4% 17.55 20 17.60 33 16.56
2012-04-06 2369 3725777 1395 67246704 17.60 18.30 17.60 18.00 0.45 2.56% 18.00 81 18.05 1 16.98
2012-04-09 2369 1995223 908 35126579 17.60 17.95 17.30 17.55 0.45 -2.5% 17.55 56 17.60 4 16.56
2012-04-10 2369 3428765 1566 61900945 17.65 18.30 17.65 18.00 0.45 2.56% 17.95 22 18.00 7 16.98
2012-04-11 2369 3974391 1425 72177444 17.90 18.50 17.60 18.50 0.50 2.78% 18.50 9 18.55 225 17.45
2012-04-12 2369 5729916 2130 106502942 18.50 18.85 18.35 18.50 0.00 0% 18.50 254 18.55 13 17.45
2012-04-13 2369 6601328 2061 124733161 18.80 19.05 18.55 18.95 0.45 2.43% 18.90 32 18.95 17 17.88
2012-04-16 2369 3569027 1343 67085269 18.90 19.10 18.60 19.10 0.15 0.79% 19.05 26 19.10 149 18.02
2012-04-17 2369 4116431 1438 76344056 19.10 19.10 18.10 18.60 0.50 -2.62% 18.55 1 18.65 6 17.55
2012-04-18 2369 7607355 2425 142771702 18.75 19.10 18.25 18.25 0.35 -1.88% 18.25 32 18.30 4 17.22
2012-04-19 2369 2347500 1018 42253500 18.20 18.30 17.75 17.80 0.45 -2.47% 17.80 55 17.90 5 16.79
2012-04-20 2369 2685983 1135 46978861 17.70 17.95 17.00 17.15 0.65 -3.65% 17.15 78 17.20 1 16.18
2012-04-23 2369 2326335 1003 39746760 17.15 17.40 16.80 17.05 0.10 -0.58% 17.00 71 17.05 43 16.08
2012-04-24 2369 1879110 755 32241453 17.05 17.30 16.85 17.30 0.25 1.47% 17.20 7 17.30 7 16.32
2012-04-25 2369 2305480 1004 40786194 17.45 18.00 17.45 17.75 0.45 2.6% 17.70 216 17.75 85 16.75
2012-04-26 2369 1818383 781 31803374 17.75 17.75 17.15 17.15 0.60 -3.38% 17.15 141 17.25 2 16.18
2012-04-27 2369 1965508 821 34102736 17.25 17.60 17.15 17.15 0.00 0% 17.15 135 17.20 12 24.50
2012-04-30 2369 1211400 520 20683750 17.00 17.25 16.85 17.10 0.05 -0.29% 17.05 11 17.10 56 24.43
2012-05-02 2369 2525110 1063 44558030 17.25 17.95 17.15 17.90 0.80 4.68% 17.80 75 17.90 190 25.57
2012-05-03 2369 1682119 762 29862081 17.90 17.90 17.60 17.60 0.30 -1.68% 17.60 39 17.70 10 25.14
2012-05-04 2369 2383396 866 42496665 17.50 18.00 17.50 17.95 0.35 1.99% 17.90 6 17.95 21 25.64
2012-05-07 2369 2317354 896 41200222 17.55 18.10 17.45 18.10 0.15 0.84% 18.05 10 18.10 145 25.86
2012-05-08 2369 4238601 1566 77892507 18.45 18.50 18.15 18.15 0.05 0.28% 18.15 100 18.20 5 25.93
2012-05-09 2369 1322081 674 23661349 18.05 18.10 17.75 17.80 0.35 -1.93% 17.80 82 17.90 12 25.43
2012-05-10 2369 1508075 678 26815841 17.75 18.00 17.70 17.70 0.10 -0.56% 17.70 103 17.75 1 25.29
2012-05-11 2369 1377363 510 24176114 17.65 17.75 17.40 17.40 0.30 -1.69% 17.40 6 17.45 50 24.86
2012-05-14 2369 965756 514 16649225 17.25 17.50 17.05 17.10 0.30 -1.72% 17.10 56 17.20 4 24.43
2012-05-15 2369 1039987 445 17774473 16.80 17.40 16.80 17.30 0.20 1.17% 17.30 40 17.35 12 24.71
2012-05-16 2369 1240660 609 21332566 16.90 17.45 16.90 17.10 0.20 -1.16% 17.10 7 17.15 2 24.43
2012-05-17 2369 976709 378 16791613 17.00 17.35 17.00 17.20 0.10 0.58% 17.20 24 17.25 6 24.57
2012-05-18 2369 2545994 1189 41802251 17.10 17.10 16.00 16.00 1.20 -6.98% 0.00 0 16.05 3 22.86
2012-05-21 2369 1871093 880 29959538 16.00 16.30 15.70 15.70 0.30 -1.88% 15.70 199 15.80 66 22.43
2012-05-22 2369 1861263 679 29799608 15.95 16.10 15.90 16.00 0.30 1.91% 16.00 100 16.05 5 22.86
2012-05-23 2369 1536641 732 24006041 16.00 16.00 15.40 15.40 0.60 -3.75% 15.40 113 15.45 1 22.00
2012-05-24 2369 2055538 990 31412720 15.40 15.80 14.80 15.00 0.40 -2.6% 14.95 81 15.00 17 21.43
2012-05-25 2369 2058484 848 30612285 15.20 15.20 14.55 14.65 0.35 -2.33% 14.60 28 14.65 5 20.93
2012-05-28 2369 3444807 1198 53212876 14.95 15.65 14.75 15.65 1.00 6.83% 15.65 643 0.00 0 22.36
2012-05-29 2369 3618382 1607 59131126 15.95 16.70 15.95 16.70 1.05 6.71% 16.65 61 16.70 191 23.86
2012-05-30 2369 1725304 754 28457364 16.70 16.70 16.30 16.50 0.20 -1.2% 16.50 2 16.55 23 23.57
2012-05-31 2369 2492330 1062 41849460 16.30 17.25 16.10 17.10 0.60 3.64% 17.05 24 17.10 18 24.43
2012-06-01 2369 1952816 879 32345557 17.00 17.00 16.20 16.25 0.85 -4.97% 16.25 66 16.35 55 23.21
2012-06-04 2369 2204561 904 33743493 15.25 15.75 15.15 15.50 0.75 -4.62% 15.45 3 15.50 10 22.14
2012-06-05 2369 2087118 813 33619822 16.05 16.30 15.90 15.95 0.45 2.9% 15.95 90 16.00 4 22.79
2012-06-06 2369 1625413 738 26549977 16.30 16.55 16.00 16.20 0.25 1.57% 16.20 23 16.25 9 23.14
2012-06-07 2369 3403888 1127 56621383 16.50 16.80 16.40 16.75 0.55 3.4% 16.70 102 16.75 38 23.93
2012-06-08 2369 1623525 641 26679683 16.55 16.65 16.10 16.30 0.45 -2.69% 16.25 18 16.30 7 23.29
2012-06-11 2369 1322076 577 21885942 16.65 16.75 16.35 16.40 0.10 0.61% 16.35 60 16.40 46 23.43
2012-06-12 2369 1203000 513 19753600 16.20 16.60 16.20 16.35 0.05 -0.3% 16.35 33 16.40 2 23.36
2012-06-13 2369 789042 371 13000437 16.55 16.60 16.35 16.50 0.15 0.92% 16.45 6 16.50 37 23.57
2012-06-14 2369 949723 483 15490556 16.50 16.55 16.20 16.30 0.20 -1.21% 16.25 17 16.30 82 23.29
2012-06-15 2369 1936409 702 32379727 16.30 17.10 16.30 17.10 0.80 4.91% 16.50 32 17.10 17 24.43
2012-06-18 2369 2153211 886 36523287 17.10 17.15 16.85 16.85 0.25 -1.46% 16.80 67 16.85 7 24.07
2012-06-19 2369 1220525 607 20216581 16.80 16.95 16.40 16.45 0.40 -2.37% 16.45 22 16.50 76 23.50
2012-06-20 2369 912558 440 15159484 16.70 16.70 16.50 16.60 0.15 0.91% 16.60 62 16.65 22 23.71
2012-06-21 2369 747671 355 12374229 16.60 16.70 16.45 16.50 0.10 -0.6% 16.50 33 16.60 38 23.57
2012-06-22 2369 1357958 791 22323693 16.30 16.80 16.20 16.75 0.25 1.52% 16.70 13 16.75 1 23.93
2012-06-25 2369 2121327 935 35496982 16.75 16.90 16.50 16.90 0.15 0.9% 16.85 18 16.90 195 24.14
2012-06-26 2369 1063430 597 17619758 16.60 16.80 16.40 16.40 0.50 -2.96% 16.40 96 16.45 4 23.43
2012-06-27 2369 1126819 480 18685849 16.40 16.70 16.40 16.50 0.10 0.61% 16.45 28 16.50 20 23.57
2012-06-28 2369 2001720 867 32713016 16.50 16.60 16.15 16.20 0.30 -1.82% 16.15 91 16.20 44 23.14
2012-06-29 2369 1322529 499 21501449 16.40 16.40 16.15 16.25 0.05 0.31% 16.20 47 16.25 26 23.21
2012-07-02 2369 1573733 560 25808132 16.40 16.50 16.30 16.45 0.20 1.23% 16.45 48 16.50 97 23.50
2012-07-03 2369 2921484 980 48404403 16.50 16.75 16.45 16.55 0.10 0.61% 16.50 109 16.55 73 23.64
2012-07-04 2369 2974014 1095 48064523 16.10 16.25 16.05 16.20 0.00 -2.11% 16.15 164 16.20 15 23.14
2012-07-05 2369 3505713 1313 57103698 16.20 16.50 16.10 16.30 0.10 0.62% 16.30 55 16.35 140 23.29
2012-07-06 2369 1467179 497 23739508 16.30 16.30 16.05 16.10 0.20 -1.23% 16.10 45 16.15 21 23.00
2012-07-09 2369 1081893 488 17247262 16.10 16.10 15.80 15.80 0.30 -1.86% 15.80 137 15.85 39 22.57
2012-07-10 2369 1324905 633 20719175 15.80 15.85 15.45 15.45 0.35 -2.22% 15.45 23 15.50 3 22.07
2012-07-11 2369 798101 366 12399259 15.45 15.70 15.45 15.55 0.10 0.65% 15.50 58 15.55 38 22.21
2012-07-12 2369 1401014 573 21509763 15.65 15.75 15.15 15.30 0.25 -1.61% 15.25 1 15.30 32 21.86
2012-07-13 2369 2093121 1030 31179815 15.25 15.30 14.60 14.70 0.60 -3.92% 14.70 167 14.75 6 21.00
2012-07-16 2369 1026537 476 15052314 14.75 14.95 14.45 14.45 0.25 -1.7% 14.45 16 14.50 26 20.64
2012-07-17 2369 1146020 491 16715891 14.60 14.75 14.40 14.75 0.30 2.08% 14.75 7 14.80 32 21.07
2012-07-18 2369 470353 253 6868135 14.75 14.75 14.50 14.55 0.20 -1.36% 14.55 60 14.60 1 20.79
2012-07-19 2369 1257282 566 18646699 14.85 15.00 14.65 15.00 0.45 3.09% 14.95 27 15.00 114 21.43
2012-07-20 2369 547432 310 8152198 15.00 15.00 14.75 14.85 0.15 -1% 14.85 25 14.90 99 21.21
2012-07-23 2369 781740 385 11320181 14.85 14.85 14.30 14.40 0.45 -3.03% 14.35 53 14.40 1 20.57
2012-07-24 2369 695027 318 9897983 14.35 14.50 14.10 14.20 0.20 -1.39% 14.20 36 14.25 3 20.29
2012-07-25 2369 776490 384 11010908 14.20 14.30 14.05 14.15 0.05 -0.35% 14.15 19 14.20 28 20.21
2012-07-26 2369 1859915 934 27534378 14.65 14.95 14.60 14.95 0.80 5.65% 14.90 70 14.95 19 21.36
2012-07-27 2369 3615512 1373 56148584 15.60 15.65 15.40 15.55 0.60 4.01% 15.50 26 15.55 39 22.21
2012-07-30 2369 1633232 647 25273895 15.75 15.75 15.30 15.30 0.25 -1.61% 15.30 41 15.35 29 21.86
2012-07-31 2369 1495280 594 23098853 15.20 15.60 15.20 15.55 0.25 1.63% 15.50 1 15.55 43 22.21
2012-08-01 2369 1002486 400 15533555 15.50 15.60 15.40 15.60 0.05 0.32% 15.55 2 15.60 74 22.29
2012-08-03 2369 716100 269 11069950 15.50 15.55 15.40 15.45 0.15 -0.96% 15.45 2 15.50 87 22.07
2012-08-06 2369 920890 387 14214649 15.65 15.70 15.20 15.30 0.15 -0.97% 15.25 19 15.35 9 21.86
2012-08-07 2369 744516 292 11412142 15.30 15.45 15.20 15.20 0.10 -0.65% 15.20 83 15.30 6 21.71
2012-08-08 2369 2871684 1052 44812019 15.40 15.75 15.25 15.65 0.45 2.96% 15.60 63 15.65 6 22.36
2012-08-09 2369 3120880 1159 49740073 15.65 16.20 15.65 15.95 0.30 1.92% 15.90 31 15.95 50 22.79
2012-08-10 2369 1848647 938 29596535 16.10 16.15 15.90 15.95 0.00 0% 15.95 25 16.00 15 22.79
2012-08-13 2369 1094500 464 17392396 15.95 16.05 15.75 15.75 0.20 -1.25% 15.75 47 15.80 4 22.50
2012-08-14 2369 1501143 643 23494629 15.75 16.00 15.50 15.55 0.20 -1.27% 15.55 20 15.60 6 22.21
2012-08-15 2369 1404937 649 21757822 15.50 15.75 15.40 15.50 0.05 -0.32% 15.45 38 15.50 34 22.14
2012-08-16 2369 2711718 942 42968009 15.55 16.00 15.50 16.00 0.50 3.23% 15.95 25 16.00 93 22.86
2012-08-17 2369 11761470 3649 195291543 16.10 16.90 16.00 16.80 0.80 5% 16.75 203 16.80 79 24.00
2012-08-20 2369 2958101 1138 49263356 16.95 16.95 16.50 16.65 0.15 -0.89% 16.65 48 16.70 82 23.79
2012-08-21 2369 6649355 2309 114568611 17.50 17.50 16.95 16.95 0.30 1.8% 16.95 76 17.00 22 24.21
2012-08-22 2369 2464224 1030 41795919 17.00 17.25 16.80 16.90 0.05 -0.29% 16.90 8 16.95 133 19.65
2012-08-23 2369 2417000 990 40588098 16.90 17.05 16.65 16.75 0.15 -0.89% 16.75 1 16.80 22 19.48
2012-08-24 2369 2909889 1111 49308313 16.75 17.20 16.55 17.05 0.30 1.79% 17.05 7 17.10 110 19.83
2012-08-27 2369 4574950 1585 79162192 17.30 17.55 17.00 17.15 0.10 0.59% 17.15 67 17.20 56 19.94
2012-08-28 2369 2462119 986 41756623 17.20 17.35 16.70 16.70 0.45 -2.62% 16.70 2 16.75 16 19.42
2012-08-29 2369 2038500 773 34384100 16.80 16.95 16.70 16.90 0.20 1.2% 16.90 70 16.95 42 19.65
2012-08-30 2369 2636470 946 44931061 16.90 17.20 16.85 17.05 0.15 0.89% 17.05 93 17.10 23 19.83
2012-08-31 2369 2407026 870 41300491 17.05 17.30 17.00 17.10 0.05 0.29% 17.10 20 17.15 8 19.88
2012-09-03 2369 3624500 1292 62962871 17.20 17.50 17.15 17.50 0.40 2.34% 17.45 22 17.50 366 20.35
2012-09-04 2369 5757770 2052 102291115 17.55 17.90 17.55 17.75 0.25 1.43% 17.75 109 17.80 35 20.64
2012-09-05 2369 1955700 839 34363433 17.75 17.80 17.30 17.55 0.20 -1.13% 17.50 319 17.55 1 20.41
2012-09-06 2369 3002999 1254 51872379 17.55 17.65 17.05 17.10 0.45 -2.56% 17.10 74 17.15 10 19.88
2012-09-07 2369 2854359 1068 49046803 17.40 17.45 17.00 17.05 0.05 -0.29% 17.05 46 17.10 79 19.83
2012-09-10 2369 2102612 715 36191754 17.10 17.30 17.10 17.25 0.20 1.17% 17.20 81 17.25 34 20.06
2012-09-11 2369 2041758 760 34848417 17.15 17.30 16.95 17.00 0.25 -1.45% 17.00 106 17.05 55 19.77
2012-09-12 2369 3129565 1350 53051223 17.05 17.15 16.85 16.90 0.10 -0.59% 16.90 152 16.95 14 19.65
2012-09-13 2369 6221825 2042 107730143 16.95 17.50 16.90 17.45 0.55 3.25% 17.40 40 17.45 53 20.29
2012-09-14 2369 7218033 2380 127982975 17.80 17.95 17.50 17.55 0.10 0.57% 17.55 8 17.60 64 20.41
2012-09-17 2369 2505563 934 43515779 17.55 17.60 17.20 17.20 0.35 -1.99% 17.20 142 17.25 1 20.00
2012-09-18 2369 1219990 567 21102825 17.20 17.40 17.20 17.25 0.05 0.29% 17.25 93 17.30 4 20.06
2012-09-19 2369 1598931 654 27780246 17.35 17.50 17.20 17.35 0.10 0.58% 17.35 49 17.40 15 20.17
2012-09-20 2369 2057575 858 35747687 17.20 17.55 17.10 17.55 0.20 1.15% 17.55 14 17.60 83 20.41
2012-09-21 2369 4903201 1726 86828486 17.75 17.90 17.45 17.55 0.00 0% 17.55 44 17.60 15 20.41
2012-09-24 2369 1697702 619 29658179 17.55 17.70 17.25 17.35 0.20 -1.14% 17.35 73 17.40 4 20.17
2012-09-25 2369 1786311 675 31363445 17.35 17.80 17.35 17.40 0.05 0.29% 17.40 18 17.45 29 20.23
2012-09-26 2369 2435531 709 42006559 17.25 17.35 17.10 17.30 0.10 -0.57% 17.30 1 17.35 22 20.12
2012-09-27 2369 3879396 1095 67683037 17.40 17.55 17.30 17.40 0.10 0.58% 17.35 38 17.40 23 20.23
2012-09-28 2369 1986324 869 34198570 17.40 17.55 17.00 17.20 0.20 -1.15% 17.15 25 17.20 77 20.00
2012-10-01 2369 1249185 585 21287025 17.40 17.40 16.90 16.95 0.25 -1.45% 16.95 53 17.00 18 19.71
2012-10-02 2369 787614 385 13416372 17.00 17.20 16.95 16.95 0.00 0% 16.95 139 17.10 91 19.71
2012-10-03 2369 1148501 406 19459567 16.95 17.10 16.85 16.85 0.10 -0.59% 16.85 66 16.90 45 19.59
2012-10-04 2369 1370544 566 23036410 16.90 17.00 16.65 16.75 0.10 -0.59% 16.75 30 16.80 30 19.48
2012-10-05 2369 1688244 578 28566509 16.95 17.05 16.75 16.85 0.10 0.6% 16.85 36 16.95 64 19.59
2012-10-08 2369 1453550 754 24142250 17.00 17.00 16.40 16.40 0.45 -2.67% 16.40 61 16.45 52 19.07
2012-10-09 2369 2084358 836 33531594 16.50 16.50 15.90 15.95 0.45 -2.74% 15.95 6 16.00 72 18.55
2012-10-11 2369 1527144 745 23804886 15.70 15.80 15.40 15.40 0.55 -3.45% 15.40 217 15.50 6 17.91
2012-10-12 2369 1937755 662 29688576 15.55 15.70 15.10 15.15 0.25 -1.62% 15.15 31 15.25 1 17.62
2012-10-15 2369 3088969 775 46952470 15.30 15.45 15.00 15.45 0.30 1.98% 15.35 12 15.45 90 17.97
2012-10-16 2369 6955936 2446 111987800 15.75 16.45 15.75 16.25 0.80 5.18% 16.25 20 16.30 57 18.90
2012-10-17 2369 2580320 1098 41676401 16.25 16.40 16.00 16.05 0.20 -1.23% 16.05 39 16.10 75 18.66
2012-10-18 2369 1237406 654 19671296 16.10 16.20 15.75 15.75 0.30 -1.87% 15.75 41 15.80 21 18.31
2012-10-19 2369 1372141 608 21446383 15.60 15.75 15.55 15.65 0.10 -0.63% 15.65 30 15.70 109 18.20
2012-10-22 2369 1017158 496 15642681 15.40 15.55 15.20 15.40 0.25 -1.6% 15.40 47 15.45 22 17.91
2012-10-23 2369 1129701 514 17578655 15.40 15.80 15.40 15.45 0.05 0.32% 15.45 123 15.50 8 17.97
2012-10-24 2369 834635 454 12898220 15.30 15.55 15.25 15.50 0.05 0.32% 15.50 2 15.55 12 18.02
2012-10-25 2369 1535407 779 23304072 15.50 15.60 14.90 14.95 0.55 -3.55% 14.95 26 15.00 9 17.38
2012-10-26 2369 3139041 1179 45387077 15.05 15.15 14.05 14.10 0.85 -5.69% 14.10 94 14.15 5 16.40
2012-10-29 2369 3372665 1299 46536041 14.20 14.45 13.25 13.45 0.65 -4.61% 13.45 5 13.50 148 15.64
2012-10-30 2369 1817807 944 25063116 13.55 13.95 13.55 13.90 0.45 3.35% 13.85 10 13.90 5 16.16
2012-10-31 2369 1660050 691 23235611 14.00 14.30 13.70 14.10 0.20 1.44% 14.10 6 14.15 65 16.40
2012-11-01 2369 1364641 717 19447633 14.20 14.50 13.85 14.35 0.25 1.77% 14.35 3 14.40 22 15.60
2012-11-02 2369 1155942 605 16534829 14.60 14.60 14.05 14.10 0.25 -1.74% 14.10 73 14.15 1 15.33
2012-11-05 2369 748161 416 10487148 14.15 14.20 13.90 13.90 0.20 -1.42% 13.90 31 13.95 11 15.11
2012-11-06 2369 693501 363 9719863 13.90 14.20 13.85 14.15 0.25 1.8% 14.10 15 14.15 8 15.38
2012-11-07 2369 849350 489 12041953 14.15 14.30 14.05 14.30 0.15 1.06% 14.25 20 14.30 104 15.54
2012-11-08 2369 799510 432 11245492 14.05 14.15 13.95 14.05 0.25 -1.75% 14.05 52 14.10 5 15.27
2012-11-09 2369 1031245 484 14701356 14.00 14.40 13.95 14.35 0.30 2.14% 14.35 25 14.40 15 15.60
2012-11-12 2369 718823 348 10279476 14.45 14.45 14.20 14.25 0.10 -0.7% 14.25 39 14.30 56 15.49
2012-11-13 2369 930421 531 13072886 14.25 14.40 13.90 13.95 0.30 -2.11% 13.95 17 14.00 11 15.16
2012-11-14 2369 461500 249 6464850 13.90 14.10 13.90 14.05 0.10 0.72% 14.05 2 14.10 70 15.27
2012-11-15 2369 527060 255 7316190 13.70 14.05 13.70 13.90 0.15 -1.07% 13.90 23 14.00 20 15.11
2012-11-16 2369 690340 354 9597942 13.80 14.10 13.80 13.80 0.10 -0.72% 13.80 104 13.85 1 15.00
2012-11-19 2369 602207 370 8341563 13.90 14.05 13.75 13.75 0.05 -0.36% 13.70 34 13.75 3 14.95
2012-11-20 2369 816491 472 11304546 14.05 14.10 13.70 13.85 0.10 0.73% 13.80 10 13.85 52 15.05
2012-11-21 2369 1357160 707 18282166 13.85 13.90 13.25 13.35 0.50 -3.61% 13.35 36 13.40 73 14.51
2012-11-22 2369 988340 550 13201203 13.55 13.55 13.15 13.30 0.05 -0.37% 13.25 7 13.30 46 14.46
2012-11-23 2369 1416224 777 19290566 13.55 13.75 13.45 13.75 0.45 3.38% 13.75 11 13.80 119 14.95
2012-11-26 2369 2021831 1082 28523466 13.90 14.30 13.90 14.20 0.45 3.27% 14.15 33 14.20 23 15.43
2012-11-27 2369 5910365 1846 86325700 14.20 14.95 14.15 14.90 0.70 4.93% 14.90 65 14.95 89 16.20
2012-11-28 2369 2124321 793 31262935 14.85 14.90 14.55 14.75 0.15 -1.01% 14.75 52 14.80 24 16.03
2012-11-29 2369 2039627 682 30140977 14.75 14.85 14.65 14.85 0.10 0.68% 14.80 24 14.85 63 16.14
2012-11-30 2369 4756356 1585 72017135 14.95 15.30 14.85 14.90 0.05 0.34% 14.90 4 14.95 44 16.20
2012-12-03 2369 1860470 856 27599232 14.90 15.05 14.65 14.65 0.25 -1.68% 14.65 66 14.75 72 15.92
2012-12-04 2369 1528913 667 22706445 14.65 15.05 14.60 15.00 0.35 2.39% 15.00 63 15.05 47 16.30
2012-12-05 2369 1572196 654 23552190 15.00 15.10 14.80 15.10 0.10 0.67% 15.05 6 15.10 303 16.41
2012-12-06 2369 1225133 533 18303607 15.00 15.10 14.80 14.80 0.30 -1.99% 14.80 134 14.85 15 16.09
2012-12-07 2369 932996 399 13887725 14.80 15.00 14.75 14.95 0.15 1.01% 14.90 10 14.95 74 16.25
2012-12-10 2369 1499356 527 22066245 14.80 15.15 14.50 14.70 0.25 -1.67% 14.65 30 14.75 72 15.98
2012-12-11 2369 3500744 1344 52368006 14.90 15.20 14.55 15.10 0.40 2.72% 15.05 130 15.10 89 16.41
2012-12-12 2369 1917032 734 28918827 15.20 15.25 14.90 14.95 0.15 -0.99% 14.95 111 15.00 6 16.25
2012-12-13 2369 5542400 1744 86096798 15.45 15.75 15.35 15.45 0.50 3.34% 15.45 43 15.50 66 16.79
2012-12-14 2369 1490671 735 22798698 15.40 15.40 15.20 15.25 0.20 -1.29% 15.25 111 15.30 5 16.58
2012-12-17 2369 952300 370 14475838 15.25 15.35 15.15 15.15 0.10 -0.66% 15.15 69 15.20 2 16.47
2012-12-18 2369 935222 376 14206561 15.15 15.30 15.10 15.25 0.10 0.66% 15.20 3 15.25 19 16.58
2012-12-19 2369 915555 361 13922575 15.40 15.40 15.10 15.10 0.15 -0.98% 15.10 3 15.15 21 16.41
2012-12-20 2369 1290055 412 19360162 15.00 15.10 14.90 14.90 0.20 -1.32% 14.90 17 14.95 6 16.20
2012-12-21 2369 1653623 691 24235172 15.00 15.00 14.55 14.60 0.30 -2.01% 14.60 57 14.65 8 15.87
2012-12-22 2369 732455 326 10769882 14.70 14.85 14.60 14.70 0.10 0.68% 14.70 53 14.80 13 15.98
2012-12-24 2369 1100251 518 16311817 14.85 14.90 14.70 14.75 0.05 0.34% 14.70 134 14.80 16 16.03
2012-12-25 2369 1286686 477 19160924 14.90 15.00 14.80 14.95 0.20 1.36% 14.90 38 14.95 4 16.25
2012-12-26 2369 1417468 579 21370420 15.00 15.15 15.00 15.05 0.10 0.67% 15.05 43 15.10 22 16.36
2012-12-27 2369 759209 315 11454742 15.05 15.20 15.00 15.05 0.00 0% 15.05 40 15.10 17 16.36
2012-12-28 2369 854553 347 12907372 15.15 15.20 15.05 15.15 0.10 0.66% 15.10 19 15.15 80 16.47