國碩(2406)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　16.10
0
0%		16.60
0.5
3.11%		16.70
0.1
0.6%		16.40
-0.3
-1.8%		16.50
0.1
0.61%		 　16.25
-0.25
-1.52%		16.65
0.4
2.46%		16.70
0.05
0.3%		17.60
0.9
5.39%		17.60
0
0%		 　17.10
-0.5
-2.84%		17.40
0.3
1.75%		17.60
0.2
1.15%		 　　　　　　　　　　18.70
1.1
6.25%		18.95
0.25
1.34%		17.16
2 月20.15
1.2
6.33%		21.55
1.4
6.95%		23.05
1.5
6.96%		22.80
-0.25
-1.08%		 24.35
1.55
6.8%		25.00
0.65
2.67%		26.75
1.75
7%		28.60
1.85
6.92%		28.80
0.2
0.7%		 　28.35
-0.45
-1.56%		27.40
-0.95
-3.35%		28.00
0.6
2.19%		26.20
-1.8
-6.43%		25.75
-0.45
-1.72%		 　27.30
1.55
6.02%		27.15
-0.15
-0.55%		29.05
1.9
7%		28.35
-0.7
-2.41%		26.60
-1.75
-6.17%		 　　　26.70
0.1
0.38%		 26.23
3 月26.70
0
0%		27.50
0.8
3%		27.20
-0.3
-1.09%		 26.60
-0.6
-2.21%		25.30
-1.3
-4.89%		25.55
0.25
0.99%		27.00
1.45
5.68%		27.00
0
0%		 　26.20
-0.8
-2.96%		25.60
-0.6
-2.29%		26.75
1.15
4.49%		25.90
-0.85
-3.18%		26.80
0.9
3.47%		 　27.10
0.3
1.12%		28.00
0.9
3.32%		27.10
-0.9
-3.21%		26.50
-0.6
-2.21%		26.55
0.05
0.19%		 　27.10
0.55
2.07%		26.00
-1.1
-4.06%		25.75
-0.25
-0.96%		24.30
-1.45
-5.63%		24.55
0.25
1.03%		 26.39
4 月　24.75
0.2
0.81%		23.45
-1.3
-5.25%		 22.25
-1.2
-5.12%		23.60
1.35
6.07%		 　22.80
-0.8
-3.39%		23.00
0.2
0.88%		23.95
0.95
4.13%		23.75
-0.2
-0.84%		24.50
0.75
3.16%		 　23.60
-0.9
-3.67%		23.00
-0.6
-2.54%		22.95
-0.05
-0.22%		22.50
-0.45
-1.96%		21.70
-0.8
-3.56%		 　20.40
-1.3
-5.99%		21.20
0.8
3.92%		21.60
0.4
1.89%		21.60
0
0%		21.50
-0.1
-0.46%		 　22.50
1
4.65%		 22.69
5 月　23.70
1.2
5.33%		23.35
-0.35
-1.48%		23.70
0.35
1.5%		 　23.00
-0.7
-2.95%		23.60
0.6
2.61%		23.50
-0.1
-0.42%		23.45
-0.05
-0.21%		23.05
-0.4
-1.71%		 　22.45
-0.6
-2.6%		22.75
0.3
1.34%		21.90
-0.85
-3.74%		22.65
0.75
3.42%		22.05
-0.6
-2.65%		 　23.55
1.5
6.8%		23.85
0.3
1.27%		24.70
0.85
3.56%		24.15
-0.55
-2.23%		24.60
0.45
1.86%		 　24.55
-0.05
-0.2%		25.65
1.1
4.48%		25.20
-0.45
-1.75%		25.35
0.15
0.6%		23.63
6 月23.60
-1.75
-6.9%		 　21.95
-1.65
-6.99%		22.40
0.45
2.05%		23.20
0.8
3.57%		23.60
0.4
1.72%		23.00
-0.6
-2.54%		 　23.60
0.6
2.61%		23.85
0.25
1.06%		24.70
0.85
3.56%		24.70
0
0%		25.10
0.4
1.62%		 　25.20
0.1
0.4%		24.90
-0.3
-1.19%		24.90
0
0%		24.65
-0.25
-1%		25.15
0.5
2.03%		 　24.85
-0.3
-1.19%		24.35
-0.5
-2.01%		24.40
0.05
0.21%		24.25
-0.15
-0.61%		25.00
0.75
3.09%		 24.19
7 月　25.15
0.15
0.6%		25.00
-0.15
-0.6%		25.45
0.45
1.8%		25.25
-0.2
-0.79%		24.95
-0.3
-1.19%		 　25.80
0.85
3.41%		25.55
-0.25
-0.97%		25.45
-0.1
-0.39%		24.50
-0.95
-3.73%		24.30
-0.2
-0.82%		 　23.00
-1.3
-5.35%		23.35
0.35
1.52%		23.15
-0.2
-0.86%		23.25
0.1
0.43%		23.20
-0.05
-0.22%		 　21.70
-1.5
-6.47%		21.35
-0.35
-1.61%		21.60
0.25
1.17%		21.80
0.2
0.93%		22.40
0.6
2.75%		 　22.90
0.5
2.23%		22.90
0
0%		23.67
8 月23.00
0.1
0.44%		 23.60
0.6
2.61%		 　23.45
-0.15
-0.64%		22.70
-0.75
-3.2%		22.90
0.2
0.88%		23.10
0.2
0.87%		24.70
1.6
6.93%		 　24.50
-0.2
-0.81%		24.60
0.1
0.41%		24.60
0
0%		24.60
0
0%		24.50
-0.1
-0.41%		 　24.50
0
0%		24.95
0.45
1.84%		24.75
-0.2
-0.8%		24.55
-0.2
-0.81%		24.20
-0.35
-1.43%		 　23.75
-0.45
-1.86%		23.25
-0.5
-2.11%		23.55
0.3
1.29%		23.60
0.05
0.21%		23.15
-0.45
-1.91%		23.94
9 月 　23.35
0.2
0.86%		23.70
0.35
1.5%		23.50
-0.2
-0.84%		23.75
0.25
1.06%		23.30
-0.45
-1.89%		 　22.75
-0.55
-2.36%		23.00
0.25
1.1%		22.80
-0.2
-0.87%		23.60
0.8
3.51%		23.55
-0.05
-0.21%		 　23.20
-0.35
-1.49%		23.25
0.05
0.22%		23.50
0.25
1.08%		23.05
-0.45
-1.91%		22.95
-0.1
-0.43%		 　23.15
0.2
0.87%		23.10
-0.05
-0.22%		22.70
-0.4
-1.73%		22.70
0
0%		22.60
-0.1
-0.44%		 23.09
10 月22.50
-0.1
-0.44%		22.50
0
0%		22.65
0.15
0.67%		22.50
-0.15
-0.66%		22.25
-0.25
-1.11%		 　21.60
-0.65
-2.92%		20.70
-0.9
-4.17%		 20.30
-0.4
-1.93%		20.10
-0.2
-0.99%		 　19.90
-0.2
-1%		19.85
-0.05
-0.25%		20.00
0.15
0.76%		20.00
0
0%		19.90
-0.1
-0.5%		 　19.20
-0.7
-3.52%		19.20
0
0%		18.85
-0.35
-1.82%		17.60
-1.25
-6.63%		16.40
-1.2
-6.82%		 　15.30
-1.1
-6.71%		15.50
0.2
1.31%		15.40
-0.1
-0.65%		19.57
11 月15.90
0.5
3.25%		16.10
0.2
1.26%		 　15.70
-0.4
-2.48%		16.20
0.5
3.18%		16.80
0.6
3.7%		17.10
0.3
1.79%		17.55
0.45
2.63%		 　17.15
-0.4
-2.28%		15.95
-1.2
-7%		15.95
0
0%		16.10
0.15
0.94%		16.00
-0.1
-0.62%		 　15.50
-0.5
-3.13%		15.60
0.1
0.65%		15.35
-0.25
-1.6%		15.35
0
0%		15.95
0.6
3.91%		 　16.30
0.35
2.19%		16.80
0.5
3.07%		16.80
0
0%		16.60
-0.2
-1.19%		17.75
1.15
6.93%		 16.34
12 月　　18.15
0.4
2.25%		18.50
0.35
1.93%		18.05
-0.45
-2.43%		17.65
-0.4
-2.22%		17.60
-0.05
-0.28%		 　17.30
-0.3
-1.7%		17.40
0.1
0.58%		17.55
0.15
0.86%		18.05
0.5
2.85%		17.65
-0.4
-2.22%		 　17.15
-0.5
-2.83%		17.10
-0.05
-0.29%		17.10
0
0%		17.30
0.2
1.17%		17.30
0
0%		18.50
1.2
6.94%		 18.40
-0.1
-0.54%		18.90
0.5
2.72%		18.70
-0.2
-1.06%		18.50
-0.2
-1.07%		18.45
-0.05
-0.27%		　　　17.84

說明:最高漲幅:7%最低跌幅:-7% 最高價:29.05最低價:15.30平均價:22.23,灰色底表示週末,漲132天(74.95)元,跌154天(-79.6)元,平盤23天
7%=12,6%=7,5%=5,4%=10,3%=22,2%=24,1%=40,0%=35,-0%=6,-1%=7,-2%=8,-3%=9,-4%=21,-5%=23,-6%=39,-7%=41,

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 2406 2639733 1071 43193145 16.40 16.80 16.00 16.10 0.20 0% 16.10 60 16.15 4 11.93
2012-01-03 2406 4599516 1704 76877808 16.30 17.00 16.30 16.60 0.50 3.11% 16.60 57 16.65 34 12.30
2012-01-04 2406 4173619 1596 70806565 16.80 17.25 16.70 16.70 0.10 0.6% 16.70 31 16.75 59 12.37
2012-01-05 2406 2779460 1067 45893688 16.75 16.90 16.20 16.40 0.30 -1.8% 16.40 21 16.45 4 12.15
2012-01-06 2406 3447708 1373 57522875 16.40 17.00 16.30 16.50 0.10 0.61% 16.50 77 16.55 17 12.22
2012-01-09 2406 1639781 733 26947132 16.75 16.80 16.25 16.25 0.25 -1.52% 16.25 29 16.30 40 12.04
2012-01-10 2406 5450715 1889 91339557 16.80 17.05 16.50 16.65 0.40 2.46% 16.65 33 16.70 68 12.33
2012-01-11 2406 3114143 1048 52126263 16.75 16.90 16.55 16.70 0.05 0.3% 16.70 19 16.75 15 12.37
2012-01-12 2406 11592406 3749 203232761 16.90 17.75 16.90 17.60 0.90 5.39% 17.55 37 17.60 33 13.04
2012-01-13 2406 8374631 3005 149448070 17.70 18.25 17.55 17.60 0.00 0% 17.55 87 17.60 52 13.04
2012-01-16 2406 3602611 1472 62560893 17.90 17.90 17.05 17.10 0.50 -2.84% 17.10 32 17.15 51 12.67
2012-01-17 2406 4108510 1668 71077411 17.30 17.55 16.80 17.40 0.30 1.75% 17.35 65 17.40 18 12.89
2012-01-18 2406 7753795 2767 138812091 17.50 18.30 17.15 17.60 0.20 1.15% 17.55 52 17.60 7 13.04
2012-01-30 2406 8452240 2706 154989307 18.10 18.75 17.90 18.70 1.10 6.25% 18.65 39 18.70 24 13.85
2012-01-31 2406 7053601 2683 134971147 18.70 19.65 18.45 18.95 0.25 1.34% 18.95 65 19.00 20 14.04
2012-02-01 2406 10809344 3527 212697125 19.00 20.25 18.80 20.15 1.20 6.33% 20.10 31 20.15 59 14.93
2012-02-02 2406 18470402 3772 395383432 20.70 21.55 20.50 21.55 1.40 6.95% 21.55 2651 0.00 0 15.96
2012-02-03 2406 14883533 4497 337234555 21.95 23.05 21.70 23.05 1.50 6.96% 23.05 1595 0.00 0 17.07
2012-02-04 2406 11705304 3956 273507377 23.40 24.20 22.50 22.80 0.25 -1.08% 22.80 96 22.90 7 16.89
2012-02-06 2406 8125908 2896 192142427 22.80 24.35 22.20 24.35 1.55 6.8% 24.35 13693 0.00 0 18.04
2012-02-07 2406 14594406 5049 362702838 24.60 25.30 24.35 25.00 0.65 2.67% 25.00 15 25.05 9 18.52
2012-02-08 2406 10100658 3828 263439668 25.65 26.75 25.30 26.75 1.75 7% 26.75 1317 0.00 0 19.81
2012-02-09 2406 16388821 4922 464762349 27.20 28.60 27.20 28.60 1.85 6.92% 28.60 750 0.00 0 21.19
2012-02-10 2406 15732329 5816 455584661 29.80 29.90 28.05 28.80 0.20 0.7% 28.80 10 28.90 7 21.33
2012-02-13 2406 10290022 3672 288743899 28.50 28.80 27.50 28.35 0.45 -1.56% 28.35 13 28.40 9 21.00
2012-02-14 2406 7601052 3091 211228445 28.20 28.80 27.00 27.40 0.95 -3.35% 27.40 7 27.45 17 20.30
2012-02-15 2406 13593534 4431 381529295 27.50 28.70 27.10 28.00 0.60 2.19% 27.95 26 28.00 28 20.74
2012-02-16 2406 10416309 3757 284598027 28.20 28.55 26.05 26.20 1.80 -6.43% 26.15 20 26.20 77 19.41
2012-02-17 2406 9024870 3362 235501090 26.40 27.10 24.80 25.75 0.45 -1.72% 25.75 4 25.80 44 19.07
2012-02-20 2406 11194037 3995 299429745 26.10 27.45 25.60 27.30 1.55 6.02% 27.25 21 27.30 34 20.22
2012-02-21 2406 7110649 2761 195257706 27.40 28.00 27.00 27.15 0.15 -0.55% 27.15 1 27.20 7 20.11
2012-02-22 2406 17115754 5305 487076120 27.30 29.05 27.30 29.05 1.90 7% 29.05 1458 0.00 0 21.52
2012-02-23 2406 25420781 8334 757352098 29.25 31.00 27.70 28.35 0.70 -2.41% 28.35 117 28.50 55 21.00
2012-02-24 2406 12898455 4879 346847186 27.80 28.30 26.40 26.60 1.75 -6.17% 26.55 143 26.60 10 19.70
2012-02-29 2406 7779729 3160 207799879 26.70 27.50 26.00 26.70 0.10 0.38% 26.70 23 26.75 2 19.78
2012-03-01 2406 3880620 1666 104454358 26.70 27.30 26.60 26.70 0.00 0% 26.70 120 26.75 1 19.78
2012-03-02 2406 6300217 2635 172793331 27.10 27.90 26.85 27.50 0.80 3% 27.50 17 27.55 3 20.37
2012-03-03 2406 4174267 1650 114386373 27.50 27.85 27.10 27.20 0.30 -1.09% 27.20 36 27.25 20 20.15
2012-03-05 2406 3889713 1550 105813260 27.20 27.80 26.60 26.60 0.60 -2.21% 26.60 11 26.70 2 19.70
2012-03-06 2406 5706904 2363 145295665 26.60 26.90 25.00 25.30 1.30 -4.89% 25.30 29 25.35 4 18.74
2012-03-07 2406 4965696 2077 124754218 24.00 25.65 24.00 25.55 0.25 0.99% 25.50 2 25.55 15 18.93
2012-03-08 2406 7627516 3070 199962366 25.70 27.00 25.60 27.00 1.45 5.68% 26.80 8 27.00 82 20.00
2012-03-09 2406 10212228 3776 279977374 27.20 27.95 27.00 27.00 0.00 0% 27.00 123 27.05 14 20.00
2012-03-12 2406 3711497 1552 99101367 27.05 27.40 26.15 26.20 0.80 -2.96% 26.20 16 26.25 7 19.41
2012-03-13 2406 3856503 1767 99901088 26.40 26.60 25.40 25.60 0.60 -2.29% 25.60 54 25.70 14 18.96
2012-03-14 2406 7800440 3218 205353055 26.10 27.00 25.60 26.75 1.15 4.49% 26.75 66 26.80 4 19.81
2012-03-15 2406 4026303 1798 105676288 26.80 26.80 25.80 25.90 0.85 -3.18% 25.90 127 26.00 27 19.19
2012-03-16 2406 8762983 3377 233339282 25.90 27.00 25.80 26.80 0.90 3.47% 26.80 6 26.85 49 19.85
2012-03-19 2406 14160255 5382 387849014 27.85 27.90 26.70 27.10 0.30 1.12% 27.10 14 27.15 6 20.07
2012-03-20 2406 17435070 6398 486226935 27.30 28.40 27.00 28.00 0.90 3.32% 27.90 21 28.00 224 20.74
2012-03-21 2406 6935511 2562 190130743 28.00 28.00 27.10 27.10 0.90 -3.21% 27.10 97 27.20 6 20.07
2012-03-22 2406 5536695 2321 148167606 27.10 27.45 26.30 26.50 0.60 -2.21% 26.50 72 26.55 12 19.63
2012-03-23 2406 3209309 1505 85724801 26.50 27.05 26.50 26.55 0.05 0.19% 26.55 46 26.60 1 19.67
2012-03-26 2406 6220678 2326 168612256 26.80 27.40 26.60 27.10 0.55 2.07% 27.05 45 27.10 29 20.07
2012-03-27 2406 8719280 3029 231646080 27.30 27.40 25.95 26.00 1.10 -4.06% 26.00 165 26.05 8 19.26
2012-03-28 2406 5488285 2159 143346843 26.00 26.55 25.75 25.75 0.25 -0.96% 25.75 52 25.80 3 19.07
2012-03-29 2406 6919037 2662 173603887 26.50 26.50 24.05 24.30 1.45 -5.63% 24.30 67 24.35 51 18.00
2012-03-30 2406 3856207 1761 93564771 24.00 24.90 23.25 24.55 0.25 1.03% 24.55 10 24.60 5 18.19
2012-04-02 2406 3433478 1427 85865301 25.15 25.30 24.60 24.75 0.20 0.81% 24.75 65 24.80 8 51.56
2012-04-03 2406 4593641 1953 110301622 24.75 25.30 23.05 23.45 1.30 -5.25% 23.40 22 23.45 6 48.85
2012-04-05 2406 4066503 1410 90309285 22.50 22.80 21.85 22.25 1.20 -5.12% 22.25 51 22.30 12 46.35
2012-04-06 2406 6775974 1891 158945881 22.50 23.80 22.45 23.60 1.35 6.07% 23.60 54 23.65 2 49.17
2012-04-09 2406 4355312 1967 101122645 23.05 23.60 22.80 22.80 0.80 -3.39% 22.80 112 22.90 13 47.50
2012-04-10 2406 3334864 1554 77256972 23.30 23.60 22.70 23.00 0.20 0.88% 23.00 15 23.05 23 47.92
2012-04-11 2406 8971484 3715 212303518 22.80 24.20 22.75 23.95 0.95 4.13% 23.95 45 24.00 138 49.90
2012-04-12 2406 3839963 1764 91784706 24.10 24.20 23.65 23.75 0.20 -0.84% 23.75 74 23.80 5 49.48
2012-04-13 2406 4163211 1887 101972092 24.30 24.90 24.20 24.50 0.75 3.16% 24.50 114 24.55 31 51.04
2012-04-16 2406 2253613 908 54189299 24.50 24.60 23.60 23.60 0.90 -3.67% 23.60 28 23.65 2 49.17
2012-04-17 2406 2070370 1060 48264741 23.90 24.10 22.85 23.00 0.60 -2.54% 22.95 18 23.00 6 47.92
2012-04-18 2406 1668877 824 38526959 23.50 23.75 22.50 22.95 0.05 -0.22% 22.95 3 23.00 6 47.81
2012-04-19 2406 2346705 1334 53313157 23.20 23.20 22.35 22.50 0.45 -1.96% 22.50 77 22.60 2 46.88
2012-04-20 2406 2136624 1091 47576017 22.50 22.90 21.55 21.70 0.80 -3.56% 21.70 64 21.75 20 45.21
2012-04-23 2406 4024219 1602 82905919 21.80 21.90 20.20 20.40 1.30 -5.99% 20.35 1 20.40 88 42.50
2012-04-24 2406 4121730 1516 84503921 20.10 21.20 19.75 21.20 0.80 3.92% 21.00 4 21.20 103 44.17
2012-04-25 2406 3012076 1371 65299838 21.75 22.00 21.35 21.60 0.40 1.89% 21.60 23 21.70 18 45.00
2012-04-26 2406 2560478 1103 55248176 21.95 22.15 20.95 21.60 0.00 0% 21.60 9 21.65 139 45.00
2012-04-27 2406 2845365 1107 60626755 21.60 21.75 20.90 21.50 0.10 -0.46% 21.30 2 21.50 17 44.79
2012-04-30 2406 6797600 3077 152479716 23.00 23.00 21.75 22.50 1.00 4.65% 22.45 31 22.50 44 46.88
2012-05-02 2406 7256441 2668 169862327 22.90 23.95 22.90 23.70 1.20 5.33% 23.65 16 23.70 27 15.19
2012-05-03 2406 3864952 1475 91261284 23.65 24.05 23.20 23.35 0.35 -1.48% 23.35 2 23.40 1 14.97
2012-05-04 2406 5869100 2343 140936857 23.10 24.50 23.10 23.70 0.35 1.5% 23.70 68 23.75 12 15.19
2012-05-07 2406 2541300 990 58722752 23.20 23.30 22.90 23.00 0.70 -2.95% 23.00 99 23.15 13 14.74
2012-05-08 2406 4353036 1945 103680941 23.70 24.10 23.55 23.60 0.60 2.61% 23.60 17 23.65 13 15.13
2012-05-09 2406 3696923 1468 87409738 23.20 24.00 23.10 23.50 0.10 -0.42% 23.45 8 23.50 11 15.06
2012-05-10 2406 2983010 1369 70765027 23.65 24.00 23.40 23.45 0.05 -0.21% 23.40 66 23.45 15 15.03
2012-05-11 2406 2506845 1066 58242342 23.45 23.75 23.00 23.05 0.40 -1.71% 23.05 70 23.10 4 14.78
2012-05-14 2406 2052064 911 46856723 23.15 23.35 22.45 22.45 0.60 -2.6% 22.45 30 22.50 1 14.39
2012-05-15 2406 2300581 955 51262410 21.80 22.85 21.75 22.75 0.30 1.34% 22.70 23 22.75 5 14.58
2012-05-16 2406 1948342 839 43584380 22.45 23.00 21.90 21.90 0.85 -3.74% 21.90 29 21.95 2 14.04
2012-05-17 2406 2294526 1025 51427032 22.00 22.85 21.95 22.65 0.75 3.42% 22.60 1 22.65 37 14.52
2012-05-18 2406 3286817 1430 73729691 22.30 22.85 21.95 22.05 0.60 -2.65% 22.05 50 22.10 32 14.13
2012-05-21 2406 5881710 2155 136501916 22.50 23.55 22.40 23.55 1.50 6.8% 23.55 10303 0.00 0 15.10
2012-05-22 2406 8632244 3068 207881545 24.20 24.45 23.80 23.85 0.30 1.27% 23.85 52 23.90 56 15.29
2012-05-23 2406 13419595 5532 328808410 23.85 25.05 23.30 24.70 0.85 3.56% 24.70 1 24.75 89 15.83
2012-05-24 2406 8775101 3484 216099024 24.70 25.20 23.90 24.15 0.55 -2.23% 24.10 64 24.20 9 15.48
2012-05-25 2406 6473616 2751 159028142 24.60 24.90 24.30 24.60 0.45 1.86% 24.55 17 24.60 38 15.77
2012-05-28 2406 3341118 1433 81909391 24.95 24.95 24.20 24.55 0.05 -0.2% 24.55 11 24.60 98 15.74
2012-05-29 2406 11528299 4024 294487104 24.90 25.90 24.85 25.65 1.10 4.48% 25.65 11 25.70 34 16.44
2012-05-30 2406 3931120 1764 99672669 25.50 25.60 25.15 25.20 0.45 -1.75% 25.20 27 25.25 19 16.15
2012-05-31 2406 4391018 1874 110673249 24.70 25.45 24.65 25.35 0.15 0.6% 25.35 4 25.40 42 16.25
2012-06-01 2406 6020150 2405 146416383 25.35 25.55 23.60 23.60 1.75 -6.9% 23.60 35 23.65 64 15.13
2012-06-04 2406 4584958 1615 100760526 21.95 22.30 21.95 21.95 1.65 -6.99% 0.00 0 21.95 1275 14.07
2012-06-05 2406 6120912 2470 136875835 22.40 22.70 21.95 22.40 0.45 2.05% 22.35 66 22.40 36 14.36
2012-06-06 2406 5823963 2412 134109789 22.40 23.40 22.40 23.20 0.80 3.57% 23.20 22 23.25 23 14.87
2012-06-07 2406 6058457 2562 145158928 24.15 24.40 23.55 23.60 0.40 1.72% 23.60 148 23.65 302 15.13
2012-06-08 2406 3571306 1548 83328597 23.60 23.85 22.80 23.00 0.60 -2.54% 23.00 45 23.10 47 14.74
2012-06-11 2406 3072112 1152 72125035 23.45 23.60 23.30 23.60 0.60 2.61% 23.55 43 23.60 60 15.13
2012-06-12 2406 3015000 1353 71434550 23.10 23.85 23.10 23.85 0.25 1.06% 23.80 11 23.85 99 15.29
2012-06-13 2406 9812489 3615 242903643 24.20 25.15 24.20 24.70 0.85 3.56% 24.70 244 24.75 32 15.83
2012-06-14 2406 3855314 1586 95219250 24.90 25.00 24.50 24.70 0.00 0% 24.65 1 24.70 97 15.83
2012-06-15 2406 5649954 2035 141081650 24.90 25.15 24.75 25.10 0.40 1.62% 25.05 40 25.10 97 16.09
2012-06-18 2406 6504571 2623 166755373 26.00 26.10 25.20 25.20 0.10 0.4% 25.20 49 25.25 24 16.15
2012-06-19 2406 4636131 1956 117203037 25.20 25.65 24.85 24.90 0.30 -1.19% 24.90 48 24.95 7 15.96
2012-06-20 2406 4028056 1580 100051576 25.20 25.30 24.55 24.90 0.00 0% 24.85 25 24.90 187 15.96
2012-06-21 2406 2965494 1107 73695948 24.90 25.15 24.65 24.65 0.25 -1% 24.65 26 24.70 7 15.80
2012-06-22 2406 4073120 1805 101443159 24.30 25.25 24.30 25.15 0.50 2.03% 25.10 36 25.20 116 16.12
2012-06-25 2406 2731354 1131 68710475 25.20 25.40 24.85 24.85 0.30 -1.19% 24.85 30 24.90 2 15.93
2012-06-26 2406 2381451 1061 58475423 24.85 25.00 24.30 24.35 0.50 -2.01% 24.35 44 24.40 4 15.61
2012-06-27 2406 1447482 775 35544580 24.35 24.80 24.35 24.40 0.05 0.21% 24.40 22 24.45 20 15.64
2012-06-28 2406 2153705 980 52705484 24.80 24.85 24.10 24.25 0.15 -0.61% 24.25 4 24.30 9 15.54
2012-06-29 2406 4892662 1936 121426000 24.50 25.20 24.15 25.00 0.75 3.09% 25.00 12 25.05 81 16.03
2012-07-02 2406 3508403 1345 88540237 25.40 25.50 25.05 25.15 0.15 0.6% 25.10 150 25.15 9 16.12
2012-07-03 2406 2668335 1092 67169938 25.35 25.40 25.00 25.00 0.15 -0.6% 25.00 142 25.05 43 16.03
2012-07-04 2406 5896110 2145 150424280 25.30 25.80 25.20 25.45 0.45 1.8% 25.45 177 25.50 92 16.31
2012-07-05 2406 2572316 1019 65357490 25.50 25.75 25.25 25.25 0.20 -0.79% 25.25 17 25.30 10 16.19
2012-07-06 2406 1996526 881 50134463 25.25 25.50 24.90 24.95 0.30 -1.19% 24.95 34 25.00 59 15.99
2012-07-09 2406 9413818 3437 242554522 25.30 26.10 25.25 25.80 0.85 3.41% 25.75 81 25.80 35 16.54
2012-07-10 2406 6399647 2473 165490576 25.80 26.20 25.40 25.55 0.25 -0.97% 25.55 37 25.60 15 16.38
2012-07-11 2406 3008825 1169 76821106 25.55 25.80 25.35 25.45 0.10 -0.39% 25.45 67 25.50 70 16.31
2012-07-12 2406 4392804 1794 109580676 25.50 25.65 24.00 24.50 0.95 -3.73% 24.50 84 24.55 1 15.71
2012-07-13 2406 3719234 1387 91086997 24.30 24.85 24.15 24.30 0.20 -0.82% 24.30 105 24.40 35 15.58
2012-07-16 2406 4713648 1953 111732515 24.80 24.80 23.00 23.00 1.30 -5.35% 23.00 95 23.10 84 14.74
2012-07-17 2406 2766536 1328 64253434 23.00 23.55 22.80 23.35 0.35 1.52% 23.35 7 23.40 11 14.97
2012-07-18 2406 2069288 909 48486986 23.55 23.70 23.15 23.15 0.20 -0.86% 23.10 95 23.15 3 14.84
2012-07-19 2406 2127100 878 49479819 23.40 23.55 23.00 23.25 0.10 0.43% 23.25 14 23.30 37 14.90
2012-07-20 2406 2654905 1081 62212506 23.40 23.80 23.20 23.20 0.05 -0.22% 23.20 139 23.25 54 14.87
2012-07-23 2406 3800676 1549 84102364 23.00 23.00 21.65 21.70 1.50 -6.47% 21.70 96 21.85 35 13.91
2012-07-24 2406 3814568 1460 81298913 21.60 21.85 20.65 21.35 0.35 -1.61% 21.35 35 21.40 45 13.69
2012-07-25 2406 2819970 1193 60733193 21.00 21.80 20.80 21.60 0.25 1.17% 21.55 2 21.65 5 13.85
2012-07-26 2406 2654790 980 58050741 21.75 22.10 21.65 21.80 0.20 0.93% 21.80 8 21.85 40 13.97
2012-07-27 2406 2529200 1035 56166625 22.10 22.40 22.00 22.40 0.60 2.75% 22.40 23 22.45 31 14.36
2012-07-30 2406 3126882 1310 71739600 22.80 23.15 22.75 22.90 0.50 2.23% 22.90 11 22.95 27 14.68
2012-07-31 2406 1983000 878 45262547 22.90 23.00 22.55 22.90 0.00 0% 22.85 56 22.90 3 14.68
2012-08-01 2406 2487668 1103 57392376 22.90 23.30 22.85 23.00 0.10 0.44% 22.95 16 23.00 10 14.74
2012-08-03 2406 5232478 2142 123581799 23.00 23.90 23.00 23.60 0.60 2.61% 23.55 70 23.60 14 15.13
2012-08-06 2406 3350400 1169 79034065 23.95 24.00 23.25 23.45 0.15 -0.64% 23.40 28 23.45 1 15.03
2012-08-07 2406 3085265 1302 70806018 23.20 23.70 22.40 22.70 0.75 -3.2% 22.65 83 22.70 2 14.55
2012-08-08 2406 3712508 1421 84934094 22.70 23.20 22.45 22.90 0.20 0.88% 22.90 38 22.95 34 14.68
2012-08-09 2406 3442863 1232 79704199 22.95 23.40 22.85 23.10 0.20 0.87% 23.05 56 23.10 15 14.81
2012-08-10 2406 10298776 2955 248806053 23.20 24.70 23.20 24.70 1.60 6.93% 24.70 11372 0.00 0 15.83
2012-08-13 2406 7657599 2099 188574921 24.80 24.90 24.20 24.50 0.20 -0.81% 24.50 4 24.55 13 15.71
2012-08-14 2406 6649362 1867 164235744 24.50 24.90 24.40 24.60 0.10 0.41% 24.55 32 24.60 321 15.77
2012-08-15 2406 7531299 2519 188013772 25.10 25.30 24.60 24.60 0.00 0% 24.55 21 24.60 65 15.77
2012-08-16 2406 4139171 1553 102129381 24.70 24.90 24.40 24.60 0.00 0% 24.55 79 24.60 36 15.77
2012-08-17 2406 2288525 902 56510859 24.80 24.90 24.50 24.50 0.10 -0.41% 24.50 50 24.55 32 15.71
2012-08-20 2406 1630430 769 40006607 24.70 24.80 24.35 24.50 0.00 0% 24.50 38 24.55 45 15.71
2012-08-21 2406 6686831 2622 167603342 24.70 25.40 24.60 24.95 0.45 1.84% 24.95 17 25.00 33 15.99
2012-08-22 2406 2645006 981 65491291 24.95 25.00 24.60 24.75 0.20 -0.8% 24.70 14 24.80 10 15.87
2012-08-23 2406 2361589 881 58121345 24.70 24.75 24.50 24.55 0.20 -0.81% 24.55 55 24.60 14 15.74
2012-08-24 2406 4974529 1454 121131199 24.45 24.55 24.15 24.20 0.35 -1.43% 24.20 45 24.25 3 15.51
2012-08-27 2406 3274250 1224 78182143 24.20 24.30 23.75 23.75 0.45 -1.86% 23.70 171 23.75 6 15.22
2012-08-28 2406 2393597 1024 56309176 23.70 23.95 23.20 23.25 0.50 -2.11% 23.25 53 23.30 36 14.90
2012-08-29 2406 1364381 620 32084268 23.50 23.60 23.40 23.55 0.30 1.29% 23.55 8 23.60 134 15.10
2012-08-30 2406 1840608 776 43565286 23.40 23.90 23.40 23.60 0.05 0.21% 23.55 10 23.60 2 15.13
2012-08-31 2406 1791271 764 41711792 23.60 23.60 23.15 23.15 0.45 -1.91% 23.15 8 23.20 83 12.79
2012-09-03 2406 1484549 612 34539260 23.15 23.40 23.15 23.35 0.20 0.86% 23.35 1 23.40 71 12.90
2012-09-04 2406 3688169 1531 87826991 23.40 24.15 23.40 23.70 0.35 1.5% 23.70 40 23.75 2 13.09
2012-09-05 2406 1290950 579 30449322 23.85 23.90 23.50 23.50 0.20 -0.84% 23.50 42 23.55 1 12.98
2012-09-06 2406 2597504 1073 61595787 23.50 24.00 23.40 23.75 0.25 1.06% 23.75 11 23.80 2 13.12
2012-09-07 2406 2264419 1090 53326985 24.00 24.00 23.30 23.30 0.45 -1.89% 23.30 28 23.35 5 12.87
2012-09-10 2406 3337862 1410 76725743 23.15 23.50 22.70 22.75 0.55 -2.36% 22.75 22 22.80 46 12.57
2012-09-11 2406 3846453 1252 88601419 22.75 23.25 22.75 23.00 0.25 1.1% 23.00 82 23.05 2 12.71
2012-09-12 2406 2893061 1128 65965673 22.80 22.95 22.60 22.80 0.00 -0.87% 22.80 26 22.85 9 12.60
2012-09-13 2406 6915463 2680 162973574 22.80 23.85 22.75 23.60 0.80 3.51% 23.60 48 23.65 61 13.04
2012-09-14 2406 5141496 1907 122216048 23.95 24.10 23.40 23.55 0.05 -0.21% 23.50 20 23.55 38 13.01
2012-09-17 2406 2352819 1001 54979644 23.80 23.85 23.15 23.20 0.35 -1.49% 23.20 81 23.25 8 12.82
2012-09-18 2406 1923002 850 45037985 23.20 23.65 23.20 23.25 0.05 0.22% 23.25 6 23.30 17 12.85
2012-09-19 2406 4025242 1517 95293061 23.45 23.95 23.45 23.50 0.25 1.08% 23.50 70 23.55 23 12.98
2012-09-20 2406 2522339 1050 58376977 23.40 23.40 22.90 23.05 0.45 -1.91% 23.05 32 23.10 1 12.73
2012-09-21 2406 1466340 618 33845391 23.10 23.25 22.90 22.95 0.10 -0.43% 22.95 13 23.00 6 12.68
2012-09-24 2406 2469801 980 57479777 23.00 23.60 22.85 23.15 0.20 0.87% 23.15 17 23.20 16 12.79
2012-09-25 2406 1898500 918 44184669 23.45 23.60 23.05 23.10 0.05 -0.22% 23.05 47 23.10 11 12.76
2012-09-26 2406 1840015 745 42060181 23.00 23.10 22.70 22.70 0.40 -1.73% 22.70 236 22.75 3 12.54
2012-09-27 2406 917329 455 20852910 22.70 22.90 22.60 22.70 0.00 0% 22.65 1 22.75 29 12.54
2012-09-28 2406 989725 416 22451529 22.80 22.95 22.55 22.60 0.10 -0.44% 22.60 11 22.65 1 12.49
2012-10-01 2406 1237482 458 27883692 22.80 22.80 22.35 22.50 0.10 -0.44% 22.50 25 22.55 22 12.43
2012-10-02 2406 2923335 1005 64842527 22.60 22.70 21.85 22.50 0.00 0% 22.35 2 22.50 83 12.43
2012-10-03 2406 1829035 848 41279125 22.20 22.80 22.20 22.65 0.15 0.67% 22.50 12 22.65 2 12.51
2012-10-04 2406 1011156 400 22683378 22.55 22.60 22.25 22.50 0.15 -0.66% 22.50 35 22.55 18 12.43
2012-10-05 2406 842601 427 18841578 22.60 22.70 22.25 22.25 0.25 -1.11% 22.25 10 22.30 7 12.29
2012-10-08 2406 1386314 555 30310581 22.00 22.20 21.60 21.60 0.65 -2.92% 21.60 35 21.70 5 11.93
2012-10-09 2406 2335410 920 49038803 21.50 21.60 20.70 20.70 0.90 -4.17% 20.70 19 20.75 1 11.44
2012-10-11 2406 1257300 594 25622432 20.10 20.70 20.10 20.30 0.40 -1.93% 20.30 2 20.35 11 11.22
2012-10-12 2406 2017703 794 40692987 20.30 20.55 19.80 20.10 0.20 -0.99% 20.05 20 20.10 8 11.10
2012-10-15 2406 871358 349 17373233 20.10 20.15 19.80 19.90 0.20 -1% 19.85 15 19.90 34 10.99
2012-10-16 2406 1074847 452 21430459 19.90 20.10 19.85 19.85 0.05 -0.25% 19.85 43 19.90 6 10.97
2012-10-17 2406 1096759 488 22057051 20.10 20.25 19.95 20.00 0.15 0.76% 20.00 17 20.05 1 11.05
2012-10-18 2406 750811 323 14956044 20.20 20.20 19.75 20.00 0.00 0% 19.95 8 20.00 116 11.05
2012-10-19 2406 551200 253 10981937 20.00 20.00 19.80 19.90 0.10 -0.5% 19.85 7 19.90 6 10.99
2012-10-22 2406 1274565 496 24524549 19.15 19.50 19.15 19.20 0.70 -3.52% 19.20 16 19.25 11 10.61
2012-10-23 2406 1398392 574 27058471 19.20 19.60 19.20 19.20 0.00 0% 19.20 19 19.25 11 10.61
2012-10-24 2406 1300277 590 24452676 18.60 19.00 18.60 18.85 0.35 -1.82% 18.85 11 18.90 2 10.41
2012-10-25 2406 2388928 1066 43632575 18.85 18.95 17.60 17.60 1.25 -6.63% 17.60 52 17.65 35 9.72
2012-10-26 2406 3687434 1171 61537012 17.60 17.65 16.40 16.40 1.20 -6.82% 0.00 0 16.40 1057 9.06
2012-10-29 2406 4102270 1250 63933038 16.30 16.30 15.30 15.30 1.10 -6.71% 0.00 0 15.30 201 8.45
2012-10-30 2406 3553224 1328 54698320 15.00 15.60 15.00 15.50 0.20 1.31% 15.45 38 15.50 100 8.56
2012-10-31 2406 1885879 639 29154794 15.50 15.75 15.25 15.40 0.10 -0.65% 15.35 31 15.40 7 14.95
2012-11-01 2406 2799052 1120 43503268 15.35 16.05 14.80 15.90 0.50 3.25% 15.85 56 15.90 102 15.44
2012-11-02 2406 3166503 1058 51634572 16.25 16.60 16.05 16.10 0.20 1.26% 16.10 30 16.15 7 15.63
2012-11-05 2406 835783 399 13304232 16.10 16.25 15.70 15.70 0.40 -2.48% 15.70 21 15.80 21 15.24
2012-11-06 2406 1623601 632 26080103 15.70 16.30 15.65 16.20 0.50 3.18% 16.15 6 16.20 163 15.73
2012-11-07 2406 4652516 1479 77306264 16.20 16.90 16.10 16.80 0.60 3.7% 16.75 24 16.80 257 16.31
2012-11-08 2406 3998173 1422 67468641 16.45 17.15 16.40 17.10 0.30 1.79% 17.05 3 17.10 43 16.60
2012-11-09 2406 4059017 1477 70710937 17.10 17.65 16.95 17.55 0.45 2.63% 17.55 40 17.60 106 17.04
2012-11-12 2406 1691848 643 29114405 17.55 17.55 17.00 17.15 0.40 -2.28% 17.15 27 17.25 7 16.65
2012-11-13 2406 2209077 875 36118070 17.10 17.15 15.95 15.95 1.20 -7% 0.00 0 15.95 253 15.49
2012-11-14 2406 1262169 525 20101525 15.55 16.15 15.55 15.95 0.00 0% 15.95 19 16.00 1 15.49
2012-11-15 2406 1126417 521 18199722 15.95 16.30 15.75 16.10 0.15 0.94% 16.05 33 16.10 1 15.63
2012-11-16 2406 1501604 552 24356702 16.20 16.50 16.00 16.00 0.10 -0.62% 16.00 15 16.10 14 15.53
2012-11-19 2406 994822 460 15656787 16.00 16.15 15.45 15.50 0.50 -3.13% 15.50 48 15.55 1 15.05
2012-11-20 2406 789210 368 12394651 15.90 15.90 15.50 15.60 0.10 0.65% 15.60 1 15.65 12 15.15
2012-11-21 2406 939238 349 14583676 15.65 15.75 15.30 15.35 0.25 -1.6% 15.35 122 15.45 6 14.90
2012-11-22 2406 579324 293 8976752 15.50 15.65 15.35 15.35 0.00 0% 15.35 151 15.40 1 14.90
2012-11-23 2406 1350352 542 21338367 15.55 16.00 15.50 15.95 0.60 3.91% 15.90 34 15.95 53 15.49
2012-11-26 2406 1492247 621 24321562 16.25 16.45 16.20 16.30 0.35 2.19% 16.25 3 16.30 12 15.83
2012-11-27 2406 2705581 1013 45416396 16.45 17.10 16.15 16.80 0.50 3.07% 16.80 3 16.85 23 16.31
2012-11-28 2406 1019602 414 17046730 16.80 16.90 16.55 16.80 0.00 0% 16.75 5 16.80 43 16.31
2012-11-29 2406 1711801 687 28772843 17.00 17.10 16.60 16.60 0.20 -1.19% 16.55 65 16.60 11 16.12
2012-11-30 2406 10680652 2571 188589085 16.90 17.75 16.90 17.75 1.15 6.93% 17.70 98 17.75 367 17.23
2012-12-03 2406 4836633 1685 86538430 17.80 18.15 17.65 18.15 0.40 2.25% 18.10 63 18.15 20 17.62
2012-12-04 2406 4920970 1949 90690237 18.15 18.65 18.15 18.50 0.35 1.93% 18.45 6 18.50 34 17.96
2012-12-05 2406 3902017 1552 70760548 18.60 18.60 17.70 18.05 0.45 -2.43% 18.05 48 18.20 13 17.52
2012-12-06 2406 2701285 1083 48706596 18.10 18.45 17.65 17.65 0.40 -2.22% 17.65 10 17.70 10 17.14
2012-12-07 2406 1551051 698 27379589 17.75 17.90 17.55 17.60 0.05 -0.28% 17.60 8 17.65 136 17.09
2012-12-10 2406 934231 439 16335071 17.80 17.80 17.25 17.30 0.30 -1.7% 17.30 7 17.35 3 16.80
2012-12-11 2406 1646902 694 28607201 17.30 17.60 17.15 17.40 0.10 0.58% 17.40 1 17.45 55 16.89
2012-12-12 2406 1345379 628 23842956 17.70 17.95 17.50 17.55 0.15 0.86% 17.55 39 17.60 8 17.04
2012-12-13 2406 3938923 1540 71295751 17.75 18.35 17.55 18.05 0.50 2.85% 18.05 46 18.15 16 17.52
2012-12-14 2406 1346271 588 24003201 18.20 18.20 17.60 17.65 0.40 -2.22% 17.65 19 17.75 9 17.14
2012-12-17 2406 1493690 681 25794760 17.70 17.75 17.00 17.15 0.50 -2.83% 17.10 72 17.15 2 16.65
2012-12-18 2406 774559 363 13324751 17.20 17.35 17.10 17.10 0.05 -0.29% 17.10 42 17.15 1 16.60
2012-12-19 2406 1146195 461 19679870 17.30 17.40 17.05 17.10 0.00 0% 17.10 1 17.15 1 16.60
2012-12-20 2406 2065895 941 36021184 17.20 17.75 17.15 17.30 0.20 1.17% 17.25 42 17.35 68 16.80
2012-12-21 2406 2811852 990 49094096 17.45 17.65 17.20 17.30 0.00 0% 17.30 72 17.35 1 16.80
2012-12-22 2406 8151044 2507 148382063 17.40 18.50 17.40 18.50 1.20 6.94% 18.45 1 18.50 62 17.96
2012-12-24 2406 8399483 2828 157697230 18.60 19.30 18.35 18.40 0.10 -0.54% 18.35 30 18.40 13 17.86
2012-12-25 2406 6328947 2132 119113939 18.50 19.05 18.50 18.90 0.50 2.72% 18.90 73 18.95 39 18.35
2012-12-26 2406 3162467 1263 59423179 18.90 19.15 18.50 18.70 0.20 -1.06% 18.70 47 18.75 98 18.16
2012-12-27 2406 2053072 722 38197875 18.70 18.80 18.45 18.50 0.20 -1.07% 18.45 71 18.50 38 17.96
2012-12-28 2406 1781587 747 33258204 18.65 18.90 18.45 18.45 0.05 -0.27% 18.45 11 18.50 63 17.91