微星(2377)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　12.75
0
0%		12.85
0.1
0.78%		12.90
0.05
0.39%		12.95
0.05
0.39%		12.90
-0.05
-0.39%		 　12.90
0
0%		12.90
0
0%		12.75
-0.15
-1.16%		12.60
-0.15
-1.18%		12.50
-0.1
-0.79%		 　12.50
0
0%		12.55
0.05
0.4%		12.50
-0.05
-0.4%		 　　　　　　　　　　12.70
0.2
1.6%		12.55
-0.15
-1.18%		12.72
2 月13.05
0.5
3.98%		13.15
0.1
0.77%		13.20
0.05
0.38%		12.95
-0.25
-1.89%		 12.60
-0.35
-2.7%		12.60
0
0%		12.75
0.15
1.19%		12.95
0.2
1.57%		12.95
0
0%		 　12.85
-0.1
-0.77%		12.50
-0.35
-2.72%		12.60
0.1
0.8%		13.45
0.85
6.75%		13.95
0.5
3.72%		 　13.85
-0.1
-0.72%		13.75
-0.1
-0.72%		13.95
0.2
1.45%		13.75
-0.2
-1.43%		13.75
0
0%		 　　　13.70
-0.05
-0.36%		 13.27
3 月13.90
0.2
1.46%		14.55
0.65
4.68%		15.55
1
6.87%		 15.95
0.4
2.57%		15.20
-0.75
-4.7%		15.00
-0.2
-1.32%		14.95
-0.05
-0.33%		15.70
0.75
5.02%		 　15.05
-0.65
-4.14%		15.20
0.15
1%		15.25
0.05
0.33%		15.15
-0.1
-0.66%		14.75
-0.4
-2.64%		 　14.80
0.05
0.34%		14.85
0.05
0.34%		14.90
0.05
0.34%		14.95
0.05
0.34%		15.05
0.1
0.67%		 　15.25
0.2
1.33%		15.10
-0.15
-0.98%		15.00
-0.1
-0.66%		14.40
-0.6
-4%		14.45
0.05
0.35%		 15.02
4 月　14.55
0.1
0.69%		14.30
-0.25
-1.72%		 14.25
-0.05
-0.35%		14.50
0.25
1.75%		 　14.25
-0.25
-1.72%		14.00
-0.25
-1.75%		14.00
0
0%		13.95
-0.05
-0.36%		14.10
0.15
1.08%		 　14.00
-0.1
-0.71%		13.65
-0.35
-2.5%		13.50
-0.15
-1.1%		13.25
-0.25
-1.85%		12.70
-0.55
-4.15%		 　12.50
-0.2
-1.57%		12.75
0.25
2%		13.15
0.4
3.14%		13.15
0
0%		13.05
-0.1
-0.76%		 　12.85
-0.2
-1.53%		 13.61
5 月　13.50
0.65
5.06%		13.25
-0.25
-1.85%		13.40
0.15
1.13%		 　13.15
-0.25
-1.87%		13.30
0.15
1.14%		13.25
-0.05
-0.38%		13.35
0.1
0.75%		13.30
-0.05
-0.37%		 　13.10
-0.2
-1.5%		13.00
-0.1
-0.76%		13.90
0.9
6.92%		13.85
-0.05
-0.36%		13.60
-0.25
-1.81%		 　14.00
0.4
2.94%		14.05
0.05
0.36%		14.10
0.05
0.36%		13.90
-0.2
-1.42%		13.85
-0.05
-0.36%		 　14.00
0.15
1.08%		14.20
0.2
1.43%		14.15
-0.05
-0.35%		14.25
0.1
0.71%		13.64
6 月14.05
-0.2
-1.4%		 　13.75
-0.3
-2.14%		14.05
0.3
2.18%		14.60
0.55
3.91%		14.55
-0.05
-0.34%		14.45
-0.1
-0.69%		 　14.60
0.15
1.04%		14.65
0.05
0.34%		14.80
0.15
1.02%		14.90
0.1
0.68%		15.90
1
6.71%		 　15.50
-0.4
-2.52%		15.45
-0.05
-0.32%		15.50
0.05
0.32%		15.60
0.1
0.65%		15.55
-0.05
-0.32%		 　15.55
0
0%		15.65
0.1
0.64%		15.65
0
0%		15.65
0
0%		15.60
-0.05
-0.32%		 15.06
7 月　15.65
0.05
0.32%		15.75
0.1
0.64%		16.15
0.4
2.54%		16.00
-0.15
-0.93%		15.90
-0.1
-0.63%		 　16.20
0.3
1.89%		15.70
-0.5
-3.09%		15.75
0.05
0.32%		15.80
0.05
0.32%		15.30
-0.5
-3.16%		 　14.75
-0.55
-3.59%		14.50
-0.25
-1.69%		14.50
0
0%		14.45
-0.05
-0.34%		14.55
0.1
0.69%		 　14.40
-0.15
-1.03%		14.40
0
0%		14.35
-0.05
-0.35%		14.35
0
0%		14.45
0.1
0.7%		 　14.45
0
0%		14.05
-0.4
-2.77%		15.05
8 月14.30
0.25
1.78%		 14.15
-0.15
-1.05%		 　14.15
0
0%		14.05
-0.1
-0.71%		14.05
0
0%		13.40
-0.65
-4.63%		13.45
0.05
0.37%		 　13.40
-0.05
-0.37%		13.35
-0.05
-0.37%		13.50
0.15
1.12%		13.65
0.15
1.11%		14.00
0.35
2.56%		 　14.25
0.25
1.79%		14.30
0.05
0.35%		14.10
-0.2
-1.4%		14.20
0.1
0.71%		14.00
-0.2
-1.41%		 　13.95
-0.05
-0.36%		13.85
-0.1
-0.72%		14.05
0.2
1.44%		14.15
0.1
0.71%		14.35
0.2
1.41%		13.95
9 月 　14.55
0.2
1.39%		14.50
-0.05
-0.34%		14.30
-0.2
-1.38%		14.35
0.05
0.35%		14.40
0.05
0.35%		 　14.45
0.05
0.35%		14.35
-0.1
-0.69%		14.40
0.05
0.35%		14.30
-0.1
-0.69%		14.50
0.2
1.4%		 　14.40
-0.1
-0.69%		14.45
0.05
0.35%		14.50
0.05
0.35%		14.65
0.15
1.03%		14.50
-0.15
-1.02%		 　14.45
-0.05
-0.34%		14.55
0.1
0.69%		14.40
-0.15
-1.03%		14.35
-0.05
-0.35%		14.35
0
0%		 14.44
10 月14.45
0.1
0.7%		14.65
0.2
1.38%		14.50
-0.15
-1.02%		14.40
-0.1
-0.69%		14.15
-0.25
-1.74%		 　13.95
-0.2
-1.41%		14.10
0.15
1.08%		 13.70
-0.4
-2.84%		13.70
0
0%		 　13.60
-0.1
-0.73%		13.70
0.1
0.74%		13.65
-0.05
-0.36%		13.30
-0.35
-2.56%		13.15
-0.15
-1.13%		 　13.00
-0.15
-1.14%		13.00
0
0%		12.95
-0.05
-0.38%		12.80
-0.15
-1.16%		12.45
-0.35
-2.73%		 　12.40
-0.05
-0.4%		13.20
0.8
6.45%		13.20
0
0%		13.51
11 月13.10
-0.1
-0.76%		12.50
-0.6
-4.58%		 　12.80
0.3
2.4%		13.00
0.2
1.56%		13.10
0.1
0.77%		12.95
-0.15
-1.15%		13.05
0.1
0.77%		 　13.05
0
0%		12.90
-0.15
-1.15%		12.90
0
0%		12.85
-0.05
-0.39%		13.05
0.2
1.56%		 　13.05
0
0%		12.90
-0.15
-1.15%		12.85
-0.05
-0.39%		12.80
-0.05
-0.39%		13.10
0.3
2.34%		 　13.25
0.15
1.15%		13.15
-0.1
-0.75%		13.15
0
0%		13.35
0.2
1.52%		13.55
0.2
1.5%		 13.05
12 月　　13.80
0.25
1.85%		13.85
0.05
0.36%		14.00
0.15
1.08%		13.90
-0.1
-0.71%		13.90
0
0%		 　13.85
-0.05
-0.36%		13.75
-0.1
-0.72%		13.80
0.05
0.36%		13.85
0.05
0.36%		13.65
-0.2
-1.44%		 　13.70
0.05
0.37%		13.90
0.2
1.46%		13.95
0.05
0.36%		13.85
-0.1
-0.72%		13.65
-0.2
-1.44%		13.75
0.1
0.73%		 13.75
0
0%		13.95
0.2
1.45%		13.90
-0.05
-0.36%		13.95
0.05
0.36%		13.95
0
0%		　　　13.83

說明:最高漲幅:6.92%最低跌幅:-4.7% 最高價:16.20最低價:12.40平均價:13.97,灰色底表示週末,漲132天(26.35)元,跌140天(-25.75)元,平盤37天
7%=4,6%=1,5%=4,4%=3,3%=7,2%=20,1%=57,0%=73,-0%=3,-1%=6,-2%=14,-3%=20,-4%=38,-5%=59,

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 2377 1434554 143 18292134 12.80 12.85 12.70 12.75 0.15 0% 12.70 116 12.75 10 0.00
2012-01-03 2377 2355074 1330 30205636 12.75 12.95 12.70 12.85 0.10 0.78% 12.80 34 12.85 50 0.00
2012-01-04 2377 2699183 467 34834782 12.90 13.00 12.80 12.90 0.05 0.39% 12.90 50 12.95 38 0.00
2012-01-05 2377 3471332 523 44536726 12.90 13.00 12.75 12.95 0.05 0.39% 12.90 48 12.95 50 0.00
2012-01-06 2377 2331803 891 29846280 12.90 12.95 12.70 12.90 0.05 -0.39% 12.80 32 12.90 107 0.00
2012-01-09 2377 3510753 666 44923266 12.85 12.95 12.70 12.90 0.00 0% 12.85 69 12.90 280 0.00
2012-01-10 2377 5271039 752 67419789 12.70 12.90 12.65 12.90 0.00 0% 12.85 11 12.90 286 0.00
2012-01-11 2377 6144102 783 77894082 12.90 12.90 12.60 12.75 0.15 -1.16% 12.70 6 12.75 73 0.00
2012-01-12 2377 5069424 705 64343608 12.75 12.85 12.55 12.60 0.15 -1.18% 12.60 6 12.65 10 0.00
2012-01-13 2377 3642770 792 46141374 12.60 12.80 12.50 12.50 0.10 -0.79% 12.50 62 12.60 52 0.00
2012-01-16 2377 2846556 552 35433763 12.75 12.75 12.30 12.50 0.00 0% 12.50 105 12.55 89 0.00
2012-01-17 2377 3297193 548 41271605 12.55 12.60 12.45 12.55 0.05 0.4% 12.50 22 12.55 34 0.00
2012-01-18 2377 3527524 709 43881764 12.55 12.55 12.30 12.50 0.05 -0.4% 12.45 11 12.50 444 0.00
2012-01-30 2377 5185037 784 65786105 12.70 12.80 12.60 12.70 0.20 1.6% 12.65 27 12.70 222 0.00
2012-01-31 2377 6942044 1049 87562543 12.75 12.75 12.55 12.55 0.15 -1.18% 12.55 189 12.65 101 0.00
2012-02-01 2377 6110484 1608 79423902 12.55 13.30 12.55 13.05 0.50 3.98% 13.00 209 13.05 282 0.00
2012-02-02 2377 4014643 910 52648725 13.15 13.25 12.95 13.15 0.10 0.77% 13.10 197 13.15 224 0.00
2012-02-03 2377 2928397 872 38625733 13.30 13.30 13.10 13.20 0.05 0.38% 13.15 159 13.20 310 0.00
2012-02-04 2377 5425144 986 71229049 13.25 13.30 12.95 12.95 0.25 -1.89% 12.90 53 12.95 455 0.00
2012-02-06 2377 3915067 1172 50055080 12.95 12.95 12.60 12.60 0.35 -2.7% 12.60 162 12.65 237 0.00
2012-02-07 2377 3140485 715 39795623 12.65 12.80 12.60 12.60 0.00 0% 12.55 219 12.60 112 0.00
2012-02-08 2377 8046532 1400 102110156 12.75 12.85 12.60 12.75 0.15 1.19% 12.70 462 12.75 98 0.00
2012-02-09 2377 7208885 1780 93136045 12.80 13.05 12.65 12.95 0.20 1.57% 12.95 23 13.00 535 0.00
2012-02-10 2377 6024862 1490 78672159 13.10 13.25 12.90 12.95 0.00 0% 12.90 213 12.95 267 0.00
2012-02-13 2377 7787760 1552 99816557 12.90 13.00 12.60 12.85 0.10 -0.77% 12.80 184 12.85 181 0.00
2012-02-14 2377 9459296 1897 119111404 12.90 12.90 12.50 12.50 0.35 -2.72% 12.45 188 12.50 157 0.00
2012-02-15 2377 10391159 2097 131160068 12.65 12.80 12.50 12.60 0.10 0.8% 12.55 354 12.60 3 0.00
2012-02-16 2377 40882255 6444 543510529 12.70 13.45 12.65 13.45 0.85 6.75% 13.45 222 0.00 0 0.00
2012-02-17 2377 26762165 6189 375326547 14.00 14.35 13.70 13.95 0.50 3.72% 13.90 660 13.95 311 0.00
2012-02-20 2377 10619245 2649 148168563 14.00 14.30 13.75 13.85 0.10 -0.72% 13.80 251 13.85 24 0.00
2012-02-21 2377 5896999 1529 80702523 13.85 13.95 13.55 13.75 0.10 -0.72% 13.75 14 13.80 152 0.00
2012-02-22 2377 6247948 1678 86941659 13.70 14.10 13.70 13.95 0.20 1.45% 13.90 323 13.95 67 0.00
2012-02-23 2377 4849991 1033 66798466 13.95 13.95 13.65 13.75 0.20 -1.43% 13.70 92 13.75 132 0.00
2012-02-24 2377 3968084 782 54442431 13.80 13.85 13.65 13.75 0.00 0% 13.75 9 13.80 193 0.00
2012-02-29 2377 4382153 1006 60594268 13.75 14.00 13.70 13.70 0.05 -0.36% 13.70 111 13.75 7 0.00
2012-03-01 2377 5131885 968 71021897 13.70 13.90 13.65 13.90 0.20 1.46% 13.90 366 13.95 273 0.00
2012-03-02 2377 13082919 2361 186096297 13.95 14.55 13.85 14.55 0.65 4.68% 14.50 387 14.55 50 0.00
2012-03-03 2377 32017458 5752 492103504 14.95 15.55 14.95 15.55 1.00 6.87% 15.55 13800 0.00 0 0.00
2012-03-05 2377 28660861 7485 458257770 16.00 16.40 15.65 15.95 0.40 2.57% 15.90 278 15.95 7 0.00
2012-03-06 2377 13622010 3830 207396538 15.95 15.95 14.85 15.20 0.75 -4.7% 15.20 182 15.25 50 0.00
2012-03-07 2377 6496620 2058 97240996 14.90 15.20 14.70 15.00 0.20 -1.32% 15.00 36 15.05 143 0.00
2012-03-08 2377 5207150 1637 78586224 15.40 15.40 14.95 14.95 0.05 -0.33% 14.90 248 14.95 163 0.00
2012-03-09 2377 11985609 3363 184574681 15.05 15.90 14.90 15.70 0.75 5.02% 15.65 96 15.70 102 0.00
2012-03-12 2377 5975051 2010 91688215 15.70 15.70 15.05 15.05 0.65 -4.14% 15.05 98 15.10 22 0.00
2012-03-13 2377 7110728 2367 109040846 15.20 15.55 15.10 15.20 0.15 1% 15.20 277 15.25 3 0.00
2012-03-14 2377 7380641 2192 112805990 15.55 15.55 15.10 15.25 0.05 0.33% 15.25 107 15.30 32 0.00
2012-03-15 2377 5425157 1552 81779949 15.15 15.25 15.00 15.15 0.10 -0.66% 15.10 117 15.15 109 0.00
2012-03-16 2377 8705146 1902 130409824 15.00 15.35 14.75 14.75 0.40 -2.64% 14.70 207 14.75 571 0.00
2012-03-19 2377 4406905 1359 65483389 14.80 15.00 14.80 14.80 0.05 0.34% 14.80 224 14.85 2 0.00
2012-03-20 2377 3537928 1080 52400881 14.70 15.00 14.70 14.85 0.05 0.34% 14.80 345 14.90 97 0.00
2012-03-21 2377 7083894 1753 106035310 14.75 15.25 14.70 14.90 0.05 0.34% 14.90 237 14.95 12 0.00
2012-03-22 2377 2452331 638 36693247 14.95 15.10 14.85 14.95 0.05 0.34% 14.95 58 15.00 102 0.00
2012-03-23 2377 2591881 748 38858215 14.95 15.15 14.80 15.05 0.10 0.67% 15.05 53 15.10 232 0.00
2012-03-26 2377 4543226 1384 69026023 15.10 15.35 15.05 15.25 0.20 1.33% 15.20 177 15.25 71 0.00
2012-03-27 2377 3070207 708 46454905 15.35 15.35 15.05 15.10 0.15 -0.98% 15.10 28 15.15 80 0.00
2012-03-28 2377 2796848 710 41930023 15.10 15.20 14.90 15.00 0.10 -0.66% 15.00 100 15.05 20 0.00
2012-03-29 2377 5332113 1251 77026811 14.80 15.00 14.00 14.40 0.60 -4% 14.40 83 14.45 23 0.00
2012-03-30 2377 4110019 745 59515616 14.30 14.65 14.20 14.45 0.05 0.35% 14.45 407 14.50 7 42.50
2012-04-02 2377 2021410 523 29295718 14.30 14.60 14.30 14.55 0.10 0.69% 14.55 50 14.60 98 42.79
2012-04-03 2377 3949850 874 56413862 14.50 14.65 14.00 14.30 0.25 -1.72% 14.30 72 14.35 10 42.06
2012-04-05 2377 4329511 1043 59630274 13.55 14.25 13.40 14.25 0.05 -0.35% 14.20 163 14.25 46 40.71
2012-04-06 2377 2151398 667 31085375 14.35 14.60 14.15 14.50 0.25 1.75% 14.50 180 14.55 52 41.43
2012-04-09 2377 2305967 654 32679624 14.20 14.30 14.00 14.25 0.25 -1.72% 14.10 22 14.25 13 40.71
2012-04-10 2377 2031824 761 28638228 14.25 14.25 14.00 14.00 0.25 -1.75% 14.00 30 14.10 12 40.00
2012-04-11 2377 1738622 638 24458065 13.80 14.30 13.80 14.00 0.00 0% 14.00 56 14.05 2 40.00
2012-04-12 2377 784199 376 10971942 14.05 14.10 13.85 13.95 0.05 -0.36% 13.95 30 14.00 2 39.86
2012-04-13 2377 1277455 507 18030170 14.30 14.30 14.00 14.10 0.15 1.08% 14.10 80 14.15 61 40.29
2012-04-16 2377 762890 262 10649413 14.10 14.10 13.85 14.00 0.10 -0.71% 13.90 11 14.00 48 40.00
2012-04-17 2377 1302909 463 17955648 14.00 14.05 13.65 13.65 0.35 -2.5% 13.65 114 13.70 10 39.00
2012-04-18 2377 1311717 583 17854755 13.95 13.95 13.50 13.50 0.15 -1.1% 13.45 138 13.50 38 38.57
2012-04-19 2377 1836495 970 24554577 13.50 13.55 13.25 13.25 0.25 -1.85% 13.25 54 13.30 121 37.86
2012-04-20 2377 2576534 1118 33369429 13.25 13.25 12.65 12.70 0.55 -4.15% 12.65 139 12.70 6 36.29
2012-04-23 2377 1450911 575 18349684 12.85 12.95 12.50 12.50 0.20 -1.57% 12.50 76 12.55 6 35.71
2012-04-24 2377 1170848 466 14837273 12.50 12.80 12.45 12.75 0.25 2% 12.70 56 12.75 4 36.43
2012-04-25 2377 1562526 750 20486934 13.10 13.20 13.00 13.15 0.40 3.14% 13.15 123 13.20 51 37.57
2012-04-26 2377 1972533 756 26180226 13.20 13.50 13.00 13.15 0.00 0% 13.10 422 13.15 6 37.57
2012-04-27 2377 1078161 427 14089945 13.30 13.30 12.95 13.05 0.10 -0.76% 13.05 99 13.10 21 37.29
2012-04-30 2377 1554618 725 20045906 13.05 13.05 12.85 12.85 0.20 -1.53% 12.80 258 12.85 67 18.36
2012-05-02 2377 2620351 1427 34801094 13.00 13.55 12.95 13.50 0.65 5.06% 13.50 60 13.55 183 19.29
2012-05-03 2377 1205796 477 16110200 13.50 13.55 13.20 13.25 0.25 -1.85% 13.25 110 13.30 59 18.93
2012-05-04 2377 1047974 495 13963598 13.15 13.40 13.15 13.40 0.15 1.13% 13.40 50 13.45 103 19.14
2012-05-07 2377 757924 298 9942046 13.10 13.20 13.05 13.15 0.25 -1.87% 13.10 18 13.15 12 18.79
2012-05-08 2377 471691 310 6252267 13.15 13.35 13.15 13.30 0.15 1.14% 13.30 15 13.35 21 19.00
2012-05-09 2377 549820 337 7287818 13.20 13.40 13.15 13.25 0.05 -0.38% 13.25 56 13.30 3 18.93
2012-05-10 2377 584207 314 7733238 13.15 13.35 13.05 13.35 0.10 0.75% 13.20 26 13.35 51 19.07
2012-05-11 2377 607503 311 8015286 13.35 13.35 13.10 13.30 0.05 -0.37% 13.15 13 13.30 154 19.00
2012-05-14 2377 695237 283 9133340 13.30 13.30 13.05 13.10 0.20 -1.5% 13.10 30 13.20 155 18.71
2012-05-15 2377 816974 337 10567906 13.00 13.05 12.85 13.00 0.10 -0.76% 13.00 102 13.05 18 18.57
2012-05-16 2377 4040624 1250 55449607 13.20 13.90 13.20 13.90 0.90 6.92% 13.90 5692 0.00 0 19.86
2012-05-17 2377 9307634 2096 131277841 14.05 14.30 13.80 13.85 0.05 -0.36% 13.85 130 13.90 79 19.79
2012-05-18 2377 2804233 871 38090612 13.50 13.75 13.50 13.60 0.25 -1.81% 13.55 2 13.60 32 19.43
2012-05-21 2377 2707308 822 37702968 13.70 14.10 13.65 14.00 0.40 2.94% 14.00 88 14.05 95 20.00
2012-05-22 2377 2045875 562 28780600 14.20 14.20 13.95 14.05 0.05 0.36% 14.00 304 14.05 8 20.07
2012-05-23 2377 2269555 602 31793120 14.05 14.10 13.85 14.10 0.05 0.36% 14.05 98 14.10 16 20.14
2012-05-24 2377 1692427 408 23623375 14.10 14.10 13.85 13.90 0.20 -1.42% 13.90 109 13.95 30 19.86
2012-05-25 2377 1668146 315 23121049 14.00 14.05 13.75 13.85 0.05 -0.36% 13.85 103 13.90 221 19.79
2012-05-28 2377 2088649 476 29257860 13.85 14.15 13.85 14.00 0.15 1.08% 14.00 61 14.05 23 20.00
2012-05-29 2377 3113074 811 44291940 14.05 14.45 14.00 14.20 0.20 1.43% 14.20 248 14.25 6 20.29
2012-05-30 2377 2427263 579 34455915 14.30 14.30 14.10 14.15 0.05 -0.35% 14.15 297 14.20 114 20.21
2012-05-31 2377 1560076 541 22082521 14.00 14.25 14.00 14.25 0.10 0.71% 14.25 125 14.30 129 20.36
2012-06-01 2377 1715568 451 24222377 14.30 14.30 14.05 14.05 0.20 -1.4% 14.05 109 14.10 15 20.07
2012-06-04 2377 2856124 769 39088136 13.75 13.85 13.55 13.75 0.30 -2.14% 13.75 21 13.80 41 19.64
2012-06-05 2377 1976499 524 27853386 13.95 14.20 13.90 14.05 0.30 2.18% 14.05 157 14.10 55 19.25
2012-06-06 2377 4266882 1094 61421032 14.25 14.65 14.05 14.60 0.55 3.91% 14.55 55 14.60 51 20.00
2012-06-07 2377 4224209 1140 61871065 14.80 15.00 14.45 14.55 0.05 -0.34% 14.55 18 14.60 229 19.93
2012-06-08 2377 1661148 435 23984739 14.45 14.50 14.35 14.45 0.10 -0.69% 14.45 98 14.50 48 19.79
2012-06-11 2377 1839328 456 26845496 14.55 14.70 14.50 14.60 0.15 1.04% 14.60 61 14.65 27 20.00
2012-06-12 2377 1479000 520 21561600 14.60 14.70 14.40 14.65 0.05 0.34% 14.65 7 14.70 146 20.07
2012-06-13 2377 1937707 719 28532081 14.80 14.85 14.55 14.80 0.15 1.02% 14.80 79 14.85 124 20.27
2012-06-14 2377 2065409 711 30726704 14.80 14.95 14.65 14.90 0.10 0.68% 14.85 193 14.90 8 20.41
2012-06-15 2377 7942473 2260 122718744 14.90 15.90 14.80 15.90 1.00 6.71% 15.90 614 0.00 0 21.78
2012-06-18 2377 4322945 1492 67662189 15.90 15.90 15.40 15.50 0.40 -2.52% 15.45 72 15.50 78 21.23
2012-06-19 2377 1934539 610 29891967 15.40 15.65 15.35 15.45 0.05 -0.32% 15.45 29 15.50 146 21.16
2012-06-20 2377 1600188 485 24802581 15.50 15.65 15.40 15.50 0.05 0.32% 15.50 131 15.55 15 21.23
2012-06-21 2377 1726808 494 26804419 15.50 15.60 15.40 15.60 0.10 0.65% 15.55 197 15.60 101 21.37
2012-06-22 2377 1543479 373 23932621 15.40 15.60 15.30 15.55 0.05 -0.32% 15.55 52 15.60 244 21.30
2012-06-25 2377 1614183 551 25157276 15.55 15.70 15.45 15.55 0.00 0% 15.55 119 15.60 20 21.30
2012-06-26 2377 1822310 511 28422601 15.50 15.70 15.50 15.65 0.10 0.64% 15.60 108 15.65 71 21.44
2012-06-27 2377 1805826 550 28295680 15.65 15.75 15.60 15.65 0.00 0% 15.65 96 15.70 40 21.44
2012-06-28 2377 2060771 509 32312110 15.75 15.75 15.60 15.65 0.00 0% 15.65 52 15.70 88 21.44
2012-06-29 2377 2137309 431 33389832 15.65 15.75 15.50 15.60 0.05 -0.32% 15.55 57 15.60 62 21.37
2012-07-02 2377 1649917 358 25848354 15.60 15.70 15.55 15.65 0.05 0.32% 15.65 24 15.70 94 21.44
2012-07-03 2377 1772148 500 27913368 15.60 15.85 15.60 15.75 0.10 0.64% 15.75 59 15.80 84 21.58
2012-07-04 2377 2629260 861 41902208 15.90 16.20 15.75 16.15 0.40 2.54% 16.10 44 16.15 85 22.12
2012-07-05 2377 2201314 600 35263580 16.15 16.25 15.90 16.00 0.15 -0.93% 16.00 132 16.05 33 21.92
2012-07-06 2377 1782074 306 28398871 15.90 16.00 15.85 15.90 0.10 -0.62% 15.90 64 15.95 18 21.78
2012-07-09 2377 2237510 459 35731551 15.65 16.20 15.65 16.20 0.30 1.89% 16.10 7 16.20 190 22.19
2012-07-10 2377 2638796 545 41963455 16.20 16.20 15.70 15.70 0.50 -3.09% 15.70 102 15.75 20 21.51
2012-07-11 2377 1607537 467 25304323 15.60 15.85 15.60 15.75 0.05 0.32% 15.75 156 15.80 58 21.58
2012-07-12 2377 2290421 486 35937555 15.75 15.80 15.55 15.80 0.05 0.32% 15.75 98 15.80 33 21.64
2012-07-13 2377 2264496 638 35488234 15.65 15.95 15.30 15.30 0.50 -3.16% 15.30 32 15.35 6 20.96
2012-07-16 2377 1425919 538 21340349 15.30 15.30 14.75 14.75 0.55 -3.59% 14.75 59 14.85 16 20.21
2012-07-17 2377 1254661 577 18316160 14.55 14.85 14.50 14.50 0.25 -1.69% 14.50 12 14.55 1 19.86
2012-07-18 2377 909314 381 13129818 14.50 14.65 14.30 14.50 0.00 0% 14.45 1 14.50 71 19.86
2012-07-19 2377 1093718 458 15868435 14.60 14.75 14.45 14.45 0.05 -0.34% 14.45 185 14.50 13 19.79
2012-07-20 2377 943350 386 13689002 14.50 14.65 14.45 14.55 0.10 0.69% 14.50 108 14.55 44 19.93
2012-07-23 2377 517853 316 7468743 14.55 14.55 14.35 14.40 0.15 -1.03% 14.40 94 14.45 4 19.73
2012-07-24 2377 510155 195 7356662 14.35 14.50 14.35 14.40 0.00 0% 14.40 32 14.45 6 19.73
2012-07-25 2377 619353 277 8907397 14.40 14.50 14.25 14.35 0.05 -0.35% 14.30 9 14.35 149 19.66
2012-07-26 2377 552784 200 7948018 14.35 14.50 14.30 14.35 0.00 0% 14.30 98 14.35 11 19.66
2012-07-27 2377 507885 195 7343482 14.40 14.55 14.35 14.45 0.10 0.7% 14.45 235 14.50 2 19.79
2012-07-30 2377 686538 345 9961619 14.55 14.55 14.45 14.45 0.00 0% 14.45 2 14.50 41 19.79
2012-07-31 2377 2158377 632 30709478 14.35 14.50 14.05 14.05 0.40 -2.77% 14.05 11 14.25 4 19.25
2012-08-01 2377 1285274 540 18212081 14.05 14.30 14.00 14.30 0.25 1.78% 14.25 49 14.30 34 19.59
2012-08-03 2377 973055 548 13775772 14.30 14.30 14.05 14.15 0.15 -1.05% 14.15 14 14.20 6 19.38
2012-08-06 2377 899338 387 12771959 14.30 14.35 14.15 14.15 0.00 0% 14.15 50 14.20 56 19.38
2012-08-07 2377 986433 392 13877562 14.20 14.20 14.00 14.05 0.10 -0.71% 14.05 62 14.10 183 19.25
2012-08-08 2377 2589570 916 36495791 14.10 14.20 14.05 14.05 0.00 0% 14.05 38 14.10 37 19.25
2012-08-09 2377 1818419 743 24167816 13.15 13.40 13.10 13.40 0.00 -4.63% 13.40 155 13.45 77 18.36
2012-08-10 2377 950683 471 12806693 13.40 13.55 13.30 13.45 0.05 0.37% 13.45 160 13.50 8 18.42
2012-08-13 2377 678502 230 9135395 13.50 13.55 13.40 13.40 0.05 -0.37% 13.40 13 13.45 10 18.36
2012-08-14 2377 727596 304 9776849 13.40 13.55 13.30 13.35 0.05 -0.37% 13.35 11 13.40 116 18.29
2012-08-15 2377 836138 402 11267491 13.40 13.55 13.35 13.50 0.15 1.12% 13.45 39 13.50 26 18.49
2012-08-16 2377 904630 453 12290329 13.55 13.70 13.40 13.65 0.15 1.11% 13.60 6 13.65 1 18.70
2012-08-17 2377 1966829 686 27221167 13.75 14.00 13.60 14.00 0.35 2.56% 13.90 30 14.00 88 19.18
2012-08-20 2377 2106630 667 29771204 14.05 14.25 14.00 14.25 0.25 1.79% 14.20 111 14.25 24 19.52
2012-08-21 2377 5281034 1487 75948775 14.35 14.60 14.20 14.30 0.05 0.35% 14.30 266 14.35 29 19.59
2012-08-22 2377 884391 316 12524307 14.20 14.30 14.10 14.10 0.20 -1.4% 14.10 143 14.15 2 19.32
2012-08-23 2377 833991 334 11790317 14.10 14.20 14.10 14.20 0.10 0.71% 14.15 2 14.20 130 19.45
2012-08-24 2377 1035970 369 14519326 14.00 14.20 13.90 14.00 0.20 -1.41% 14.00 8 14.05 51 19.18
2012-08-27 2377 454388 213 6341134 13.90 14.05 13.90 13.95 0.05 -0.36% 13.95 33 14.00 12 19.11
2012-08-28 2377 472132 171 6572569 13.90 14.00 13.85 13.85 0.10 -0.72% 13.85 90 13.90 17 18.97
2012-08-29 2377 652778 221 9116348 13.85 14.05 13.85 14.05 0.20 1.44% 14.00 45 14.05 1 19.25
2012-08-30 2377 907157 424 12833347 14.10 14.25 14.05 14.15 0.10 0.71% 14.15 47 14.20 162 19.38
2012-08-31 2377 2124677 624 30413085 14.05 14.50 14.05 14.35 0.20 1.41% 14.35 5 14.40 44 27.08
2012-09-03 2377 3258198 896 47341102 14.50 14.65 14.35 14.55 0.20 1.39% 14.50 25 14.55 86 27.45
2012-09-04 2377 1151118 658 16724388 14.65 14.65 14.45 14.50 0.05 -0.34% 14.45 75 14.50 46 27.36
2012-09-05 2377 872870 389 12567546 14.50 14.55 14.30 14.30 0.20 -1.38% 14.30 119 14.35 2 26.00
2012-09-06 2377 830557 342 11980711 14.30 14.60 14.25 14.35 0.05 0.35% 14.35 57 14.40 11 26.09
2012-09-07 2377 922821 435 13358823 14.60 14.60 14.40 14.40 0.05 0.35% 14.40 45 14.45 14 26.18
2012-09-10 2377 943095 426 13607153 14.45 14.50 14.30 14.45 0.05 0.35% 14.35 36 14.45 26 26.27
2012-09-11 2377 692538 273 9983964 14.45 14.50 14.30 14.35 0.10 -0.69% 14.35 28 14.45 5 26.09
2012-09-12 2377 737237 283 10658038 14.40 14.55 14.35 14.40 0.05 0.35% 14.40 26 14.45 25 26.18
2012-09-13 2377 613496 277 8818709 14.40 14.50 14.30 14.30 0.10 -0.69% 14.30 30 14.35 6 26.00
2012-09-14 2377 1674653 689 24298336 14.40 14.60 14.40 14.50 0.20 1.4% 14.50 5 14.55 18 26.36
2012-09-17 2377 1249327 428 18208456 14.60 14.75 14.40 14.40 0.10 -0.69% 14.40 150 14.45 2 26.18
2012-09-18 2377 862408 484 12459542 14.30 14.55 14.25 14.45 0.05 0.35% 14.45 19 14.50 8 26.27
2012-09-19 2377 1114112 452 16178259 14.40 14.65 14.35 14.50 0.05 0.35% 14.50 9 14.60 85 26.36
2012-09-20 2377 1325688 614 19326146 14.55 14.65 14.40 14.65 0.15 1.03% 14.60 11 14.65 62 26.64
2012-09-21 2377 2312645 789 33727608 14.70 14.75 14.45 14.50 0.15 -1.02% 14.50 54 14.55 35 26.36
2012-09-24 2377 718911 371 10395714 14.50 14.60 14.30 14.45 0.05 -0.34% 14.45 20 14.50 41 26.27
2012-09-25 2377 803278 327 11675976 14.45 14.65 14.45 14.55 0.10 0.69% 14.50 180 14.55 6 26.45
2012-09-26 2377 895117 287 12923217 14.50 14.55 14.40 14.40 0.15 -1.03% 14.40 75 14.45 95 26.18
2012-09-27 2377 829875 346 11911661 14.25 14.50 14.25 14.35 0.05 -0.35% 14.30 27 14.35 68 26.09
2012-09-28 2377 578944 261 8308492 14.35 14.50 14.25 14.35 0.00 0% 14.30 64 14.35 25 26.09
2012-10-01 2377 971598 427 14045953 14.30 14.55 14.30 14.45 0.10 0.7% 14.45 28 14.50 4 26.27
2012-10-02 2377 2726969 911 40279486 14.55 14.95 14.55 14.65 0.20 1.38% 14.65 16 14.70 50 26.64
2012-10-03 2377 718164 328 10442956 14.70 14.70 14.45 14.50 0.15 -1.02% 14.50 22 14.55 74 26.36
2012-10-04 2377 700734 228 10083177 14.50 14.55 14.30 14.40 0.10 -0.69% 14.35 113 14.40 103 26.18
2012-10-05 2377 1396057 439 19927892 14.50 14.50 14.15 14.15 0.25 -1.74% 14.15 39 14.20 55 25.73
2012-10-08 2377 985861 380 13831705 14.15 14.20 13.95 13.95 0.20 -1.41% 13.95 56 14.00 13 25.36
2012-10-09 2377 1121983 285 15808555 13.90 14.20 13.90 14.10 0.15 1.08% 14.05 22 14.10 3 25.64
2012-10-11 2377 1387495 383 19149976 13.90 14.00 13.65 13.70 0.40 -2.84% 13.65 75 13.70 5 24.91
2012-10-12 2377 549462 255 7558125 13.70 13.95 13.65 13.70 0.00 0% 13.70 89 13.75 19 24.91
2012-10-15 2377 695829 350 9477286 13.70 13.85 13.50 13.60 0.10 -0.73% 13.55 29 13.60 7 24.73
2012-10-16 2377 592135 373 8113028 13.75 13.85 13.55 13.70 0.10 0.74% 13.65 1 13.70 21 24.91
2012-10-17 2377 1371382 536 18759738 13.90 13.90 13.55 13.65 0.05 -0.36% 13.60 61 13.65 25 24.82
2012-10-18 2377 947201 580 12688307 13.65 13.80 13.25 13.30 0.35 -2.56% 13.30 25 13.35 83 24.18
2012-10-19 2377 1231293 371 16277613 13.30 13.40 13.10 13.15 0.15 -1.13% 13.15 55 13.25 127 23.91
2012-10-22 2377 852573 431 11088381 13.00 13.10 12.95 13.00 0.15 -1.14% 12.95 21 13.00 42 23.64
2012-10-23 2377 387492 186 5041991 13.00 13.15 12.95 13.00 0.00 0% 13.00 46 13.10 11 23.64
2012-10-24 2377 524298 204 6800073 13.00 13.05 12.90 12.95 0.05 -0.38% 12.95 11 13.00 51 23.55
2012-10-25 2377 542112 214 7023472 13.00 13.15 12.80 12.80 0.15 -1.16% 12.80 43 12.90 13 23.27
2012-10-26 2377 1118371 382 14147395 13.10 13.10 12.40 12.45 0.35 -2.73% 12.45 18 12.50 11 22.64
2012-10-29 2377 573083 270 7104116 12.50 12.50 12.30 12.40 0.05 -0.4% 12.35 5 12.40 20 22.55
2012-10-30 2377 1684610 680 22069331 12.70 13.25 12.70 13.20 0.80 6.45% 13.20 2 13.25 130 24.00
2012-10-31 2377 1351843 460 17895287 13.40 13.40 13.05 13.20 0.00 0% 13.20 32 13.25 32 11.28
2012-11-01 2377 1869820 743 24643696 12.95 13.40 12.95 13.10 0.10 -0.76% 13.10 22 13.15 35 11.20
2012-11-02 2377 2524209 748 32317607 13.25 13.25 12.50 12.50 0.60 -4.58% 12.50 99 12.75 12 10.68
2012-11-05 2377 1292444 619 16463937 12.55 12.90 12.50 12.80 0.30 2.4% 12.75 10 12.80 2 10.94
2012-11-06 2377 838798 382 10827840 12.90 13.05 12.80 13.00 0.20 1.56% 13.00 4 13.05 39 11.11
2012-11-07 2377 1025215 483 13359095 13.10 13.10 12.95 13.10 0.10 0.77% 13.05 13 13.10 32 11.20
2012-11-08 2377 377574 196 4888668 12.80 13.05 12.80 12.95 0.15 -1.15% 12.95 61 13.00 18 11.07
2012-11-09 2377 971549 517 12629737 12.75 13.10 12.75 13.05 0.10 0.77% 13.00 39 13.05 42 11.15
2012-11-12 2377 535792 265 6990897 13.25 13.25 12.95 13.05 0.00 0% 13.00 24 13.05 9 11.15
2012-11-13 2377 386602 232 4988151 13.00 13.10 12.85 12.90 0.15 -1.15% 12.90 16 12.95 8 11.03
2012-11-14 2377 526390 383 6791602 12.95 12.95 12.85 12.90 0.00 0% 12.85 77 12.90 12 11.03
2012-11-15 2377 957201 484 12298117 12.85 13.00 12.75 12.85 0.05 -0.39% 12.85 3 12.90 29 10.98
2012-11-16 2377 883428 475 11447464 12.80 13.05 12.80 13.05 0.20 1.56% 13.05 22 13.10 73 11.15
2012-11-19 2377 554434 392 7248866 13.00 13.15 13.00 13.05 0.00 0% 13.00 2 13.05 5 11.15
2012-11-20 2377 537875 250 6996792 13.15 13.15 12.90 12.90 0.15 -1.15% 12.90 89 13.00 22 11.03
2012-11-21 2377 579609 310 7486709 12.90 13.05 12.85 12.85 0.05 -0.39% 12.80 162 12.85 31 10.98
2012-11-22 2377 312968 160 4014538 12.85 12.95 12.75 12.80 0.05 -0.39% 12.75 61 12.80 5 10.94
2012-11-23 2377 1298552 717 16897326 12.90 13.10 12.90 13.10 0.30 2.34% 13.05 29 13.10 2 11.20
2012-11-26 2377 1552542 691 20530148 13.30 13.30 13.15 13.25 0.15 1.15% 13.20 146 13.25 21 11.32
2012-11-27 2377 1013551 442 13385361 13.25 13.30 13.15 13.15 0.10 -0.75% 13.15 71 13.20 155 11.24
2012-11-28 2377 792010 389 10428075 13.10 13.25 13.10 13.15 0.00 0% 13.15 36 13.20 9 11.24
2012-11-29 2377 2317581 784 30943815 13.35 13.45 13.20 13.35 0.20 1.52% 13.35 27 13.40 162 11.41
2012-11-30 2377 2656878 1153 35849046 13.40 13.60 13.35 13.55 0.20 1.5% 13.50 95 13.55 156 11.58
2012-12-03 2377 3121501 1242 42841754 13.70 13.90 13.60 13.80 0.25 1.85% 13.80 21 13.85 43 11.79
2012-12-04 2377 2994639 925 41641312 13.70 14.00 13.70 13.85 0.05 0.36% 13.85 82 13.90 48 11.84
2012-12-05 2377 2766966 744 38745912 13.80 14.20 13.70 14.00 0.15 1.08% 14.00 87 14.05 12 11.97
2012-12-06 2377 1446321 565 20236659 14.10 14.10 13.90 13.90 0.10 -0.71% 13.90 37 13.95 42 11.88
2012-12-07 2377 1155903 420 16144426 13.90 14.05 13.85 13.90 0.00 0% 13.90 27 13.95 70 11.88
2012-12-10 2377 929631 381 12926320 14.00 14.10 13.75 13.85 0.05 -0.36% 13.80 1 13.85 8 11.84
2012-12-11 2377 1077629 409 14736712 13.85 13.85 13.55 13.75 0.10 -0.72% 13.70 44 13.75 352 11.75
2012-12-12 2377 901173 452 12442319 13.75 13.85 13.75 13.80 0.05 0.36% 13.80 46 13.85 75 11.79
2012-12-13 2377 1402167 477 19408293 13.85 13.90 13.80 13.85 0.05 0.36% 13.85 34 13.90 294 11.84
2012-12-14 2377 1286376 454 17703106 13.85 13.90 13.65 13.65 0.20 -1.44% 13.65 187 13.80 36 11.67
2012-12-17 2377 823048 376 11261394 13.70 13.70 13.60 13.70 0.05 0.37% 13.65 142 13.70 9 11.71
2012-12-18 2377 1659400 696 22913681 13.65 13.95 13.60 13.90 0.20 1.46% 13.85 62 13.90 34 11.88
2012-12-19 2377 1264420 542 17668487 14.05 14.05 13.90 13.95 0.05 0.36% 13.90 99 13.95 39 11.92
2012-12-20 2377 1136827 367 15768342 13.95 13.95 13.75 13.85 0.10 -0.72% 13.80 8 13.85 105 11.84
2012-12-21 2377 1074062 318 14731882 13.85 13.85 13.65 13.65 0.20 -1.44% 13.65 30 13.80 26 11.67
2012-12-22 2377 395196 169 5422345 13.80 13.80 13.70 13.75 0.10 0.73% 13.75 6 13.80 50 11.75
2012-12-24 2377 390289 208 5376190 13.85 13.85 13.70 13.75 0.00 0% 13.75 108 13.85 108 11.75
2012-12-25 2377 1227113 409 17000890 13.85 13.95 13.75 13.95 0.20 1.45% 13.90 8 13.95 136 11.92
2012-12-26 2377 909994 351 12699646 13.95 14.05 13.85 13.90 0.05 -0.36% 13.90 69 13.95 69 11.88
2012-12-27 2377 410542 201 5716126 13.90 14.00 13.85 13.95 0.05 0.36% 13.85 101 13.95 63 11.92
2012-12-28 2377 799994 363 11169103 13.95 14.00 13.90 13.95 0.00 0% 13.95 6 14.00 294 11.92