國建(2501)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　10.20
0
0%		10.30
0.1
0.98%		10.15
-0.15
-1.46%		10.35
0.2
1.97%		10.25
-0.1
-0.97%		 　10.10
-0.15
-1.46%		10.30
0.2
1.98%		10.35
0.05
0.49%		10.30
-0.05
-0.48%		10.10
-0.2
-1.94%		 　10.25
0.15
1.49%		10.50
0.25
2.44%		10.60
0.1
0.95%		 　　　　　　　　　　10.90
0.3
2.83%		11.45
0.55
5.05%		10.41
2 月11.55
0.1
0.87%		11.95
0.4
3.46%		12.10
0.15
1.26%		12.30
0.2
1.65%		 12.25
-0.05
-0.41%		12.25
0
0%		12.45
0.2
1.63%		12.50
0.05
0.4%		12.65
0.15
1.2%		 　12.80
0.15
1.19%		12.45
-0.35
-2.73%		12.65
0.2
1.61%		12.35
-0.3
-2.37%		12.15
-0.2
-1.62%		 　12.40
0.25
2.06%		12.40
0
0%		12.40
0
0%		12.50
0.1
0.81%		12.45
-0.05
-0.4%		 　　　12.55
0.1
0.8%		 12.4
3 月12.65
0.1
0.8%		13.00
0.35
2.77%		12.90
-0.1
-0.77%		 12.70
-0.2
-1.55%		12.55
-0.15
-1.18%		12.75
0.2
1.59%		12.85
0.1
0.78%		12.85
0
0%		 　12.65
-0.2
-1.56%		12.85
0.2
1.58%		12.90
0.05
0.39%		13.05
0.15
1.16%		12.95
-0.1
-0.77%		 　12.95
0
0%		12.95
0
0%		13.00
0.05
0.39%		13.15
0.15
1.15%		13.15
0
0%		 　13.35
0.2
1.52%		14.25
0.9
6.74%		14.50
0.25
1.75%		13.50
-1
-6.9%		13.70
0.2
1.48%		 13.09
4 月　13.60
-0.1
-0.73%		13.20
-0.4
-2.94%		 13.25
0.05
0.38%		13.50
0.25
1.89%		 　13.50
0
0%		13.40
-0.1
-0.74%		13.40
0
0%		13.35
-0.05
-0.37%		14.25
0.9
6.74%		 　14.35
0.1
0.7%		14.25
-0.1
-0.7%		13.95
-0.3
-2.11%		13.65
-0.3
-2.15%		13.60
-0.05
-0.37%		 　13.20
-0.4
-2.94%		13.20
0
0%		13.40
0.2
1.52%		13.55
0.15
1.12%		13.55
0
0%		 　13.65
0.1
0.74%		 13.6
5 月　13.85
0.2
1.47%		13.55
-0.3
-2.17%		13.80
0.25
1.85%		 　13.50
-0.3
-2.17%		13.55
0.05
0.37%		13.45
-0.1
-0.74%		13.55
0.1
0.74%		13.70
0.15
1.11%		 　13.30
-0.4
-2.92%		13.20
-0.1
-0.75%		13.00
-0.2
-1.52%		13.20
0.2
1.54%		12.70
-0.5
-3.79%		 　12.80
0.1
0.79%		13.10
0.3
2.34%		12.80
-0.3
-2.29%		12.40
-0.4
-3.13%		12.30
-0.1
-0.81%		 　12.60
0.3
2.44%		13.10
0.5
3.97%		12.90
-0.2
-1.53%		13.15
0.25
1.94%		13.14
6 月12.80
-0.35
-2.66%		 　12.30
-0.5
-3.91%		12.75
0.45
3.66%		12.90
0.15
1.18%		12.95
0.05
0.39%		12.80
-0.15
-1.16%		 　13.00
0.2
1.56%		13.10
0.1
0.77%		13.00
-0.1
-0.76%		12.95
-0.05
-0.38%		12.85
-0.1
-0.77%		 　13.05
0.2
1.56%		13.25
0.2
1.53%		13.45
0.2
1.51%		13.40
-0.05
-0.37%		13.30
-0.1
-0.75%		 　13.45
0.15
1.13%		13.35
-0.1
-0.74%		13.30
-0.05
-0.37%		13.30
0
0%		13.50
0.2
1.5%		 13.11
7 月　13.65
0.15
1.11%		12.70
-0.95
-6.96%		12.70
0
0%		12.50
-0.2
-1.57%		12.45
-0.05
-0.4%		 　12.30
-0.15
-1.2%		12.25
-0.05
-0.41%		12.25
0
0%		12.10
-0.15
-1.22%		11.85
-0.25
-2.07%		 　11.85
0
0%		11.90
0.05
0.42%		11.90
0
0%		12.00
0.1
0.84%		11.95
-0.05
-0.42%		 　11.70
-0.25
-2.09%		11.70
0
0%		11.80
0.1
0.85%		11.80
0
0%		11.90
0.1
0.85%		 　11.95
0.05
0.42%		12.10
0.15
1.26%		12.12
8 月12.05
-0.05
-0.41%		 11.90
-0.15
-1.24%		 　12.05
0.15
1.26%		12.10
0.05
0.41%		12.20
0.1
0.83%		12.25
0.05
0.41%		12.20
-0.05
-0.41%		 　12.25
0.05
0.41%		12.25
0
0%		12.20
-0.05
-0.41%		12.60
0.4
3.28%		12.85
0.25
1.98%		 　12.60
-0.25
-1.95%		12.55
-0.05
-0.4%		12.70
0.15
1.2%		13.00
0.3
2.36%		13.05
0.05
0.38%		 　12.95
-0.1
-0.77%		12.65
-0.3
-2.32%		12.85
0.2
1.58%		12.85
0
0%		12.90
0.05
0.39%		12.47
9 月 　13.10
0.2
1.55%		13.10
0
0%		12.95
-0.15
-1.15%		12.85
-0.1
-0.77%		13.05
0.2
1.56%		 　13.95
0.9
6.9%		14.00
0.05
0.36%		13.95
-0.05
-0.36%		14.10
0.15
1.08%		14.35
0.25
1.77%		 　14.25
-0.1
-0.7%		14.25
0
0%		14.50
0.25
1.75%		14.25
-0.25
-1.72%		14.30
0.05
0.35%		 　14.70
0.4
2.8%		14.40
-0.3
-2.04%		14.20
-0.2
-1.39%		14.20
0
0%		14.10
-0.1
-0.7%		 13.96
10 月14.10
0
0%		14.25
0.15
1.06%		14.00
-0.25
-1.75%		14.25
0.25
1.79%		14.40
0.15
1.05%		 　14.05
-0.35
-2.43%		13.85
-0.2
-1.42%		 13.70
-0.15
-1.08%		13.65
-0.05
-0.36%		 　13.55
-0.1
-0.73%		13.70
0.15
1.11%		13.75
0.05
0.36%		14.00
0.25
1.82%		13.95
-0.05
-0.36%		 　13.80
-0.15
-1.08%		13.70
-0.1
-0.72%		13.55
-0.15
-1.09%		13.35
-0.2
-1.48%		12.85
-0.5
-3.75%		 　13.00
0.15
1.17%		13.30
0.3
2.31%		13.45
0.15
1.13%		13.71
11 月13.60
0.15
1.12%		14.00
0.4
2.94%		 　13.75
-0.25
-1.79%		13.95
0.2
1.45%		13.95
0
0%		13.85
-0.1
-0.72%		13.95
0.1
0.72%		 　13.80
-0.15
-1.08%		13.50
-0.3
-2.17%		13.50
0
0%		13.70
0.2
1.48%		13.60
-0.1
-0.73%		 　13.50
-0.1
-0.74%		13.55
0.05
0.37%		13.25
-0.3
-2.21%		13.20
-0.05
-0.38%		13.60
0.4
3.03%		 　13.80
0.2
1.47%		13.80
0
0%		13.60
-0.2
-1.45%		13.75
0.15
1.1%		13.80
0.05
0.36%		 13.69
12 月　　13.90
0.1
0.72%		13.95
0.05
0.36%		13.95
0
0%		14.05
0.1
0.72%		14.00
-0.05
-0.36%		 　13.95
-0.05
-0.36%		13.95
0
0%		13.95
0
0%		14.20
0.25
1.79%		14.05
-0.15
-1.06%		 　13.90
-0.15
-1.07%		13.90
0
0%		14.00
0.1
0.72%		13.95
-0.05
-0.36%		13.70
-0.25
-1.79%		13.85
0.15
1.09%		 13.85
0
0%		14.25
0.4
2.89%		14.10
-0.15
-1.05%		14.05
-0.05
-0.35%		14.05
0
0%		　　　13.97

說明:最高漲幅:6.9%最低跌幅:-6.96% 最高價:14.70最低價:10.10平均價:13.04,灰色底表示週末,漲144天(27.75)元,跌124天(-23.4)元,平盤41天
7%=4,5%=1,4%=2,3%=10,2%=40,1%=64,0%=64,-0%=2,-1%=4,-2%=8,-3%=25,-4%=32,-5%=53,

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 2501 1332474 321 13656880 10.35 10.45 10.15 10.20 0.15 0% 10.20 214 10.25 94 53.68
2012-01-03 2501 3080405 712 31998801 10.30 10.55 10.30 10.30 0.10 0.98% 10.30 232 10.35 148 54.21
2012-01-04 2501 2339873 688 24006766 10.35 10.40 10.15 10.15 0.15 -1.46% 10.15 40 10.20 3 53.42
2012-01-05 2501 1786727 599 18419269 10.20 10.45 10.15 10.35 0.20 1.97% 10.30 131 10.35 4 54.47
2012-01-06 2501 3317643 1109 34519255 10.35 10.60 10.25 10.25 0.10 -0.97% 10.25 6 10.30 12 53.95
2012-01-09 2501 1813485 555 18403370 10.25 10.25 10.10 10.10 0.15 -1.46% 10.10 68 10.15 17 53.16
2012-01-10 2501 1385927 459 14262100 10.25 10.35 10.20 10.30 0.20 1.98% 10.30 67 10.35 127 54.21
2012-01-11 2501 1737313 443 18023018 10.45 10.45 10.30 10.35 0.05 0.49% 10.35 18 10.40 293 54.47
2012-01-12 2501 1053952 328 10862950 10.40 10.40 10.25 10.30 0.05 -0.48% 10.25 55 10.30 62 54.21
2012-01-13 2501 2055020 582 21000192 10.40 10.40 10.10 10.10 0.20 -1.94% 10.10 195 10.15 2 53.16
2012-01-16 2501 3401159 889 35459419 10.40 10.60 10.25 10.25 0.15 1.49% 10.25 94 10.30 4 53.95
2012-01-17 2501 5540375 1052 58037215 10.30 10.60 10.30 10.50 0.25 2.44% 10.45 260 10.50 37 55.26
2012-01-18 2501 5072614 1197 54100725 10.55 10.85 10.45 10.60 0.10 0.95% 10.55 53 10.60 122 55.79
2012-01-30 2501 3385686 803 36920755 10.90 11.00 10.80 10.90 0.30 2.83% 10.90 46 10.95 188 57.37
2012-01-31 2501 10077561 2243 115758709 11.25 11.65 11.25 11.45 0.55 5.05% 11.45 119 11.50 65 60.26
2012-02-01 2501 4337952 1097 49825993 11.45 11.60 11.40 11.55 0.10 0.87% 11.50 136 11.55 131 60.79
2012-02-02 2501 6549110 1613 77460448 11.70 12.00 11.60 11.95 0.40 3.46% 11.90 101 11.95 52 62.89
2012-02-03 2501 8872310 1816 107798070 12.05 12.40 11.85 12.10 0.15 1.26% 12.10 73 12.15 64 63.68
2012-02-04 2501 6795318 1201 84112292 12.50 12.50 12.20 12.30 0.20 1.65% 12.30 46 12.35 32 64.74
2012-02-06 2501 5166432 1062 63174495 12.40 12.40 12.05 12.25 0.05 -0.41% 12.20 13 12.25 11 64.47
2012-02-07 2501 7383130 988 90506533 12.25 12.40 12.00 12.25 0.00 0% 12.20 54 12.25 48 64.47
2012-02-08 2501 6050152 1114 74695018 12.35 12.45 12.10 12.45 0.20 1.63% 12.40 164 12.45 139 65.53
2012-02-09 2501 4600527 970 57468929 12.45 12.60 12.40 12.50 0.05 0.4% 12.50 106 12.55 82 65.79
2012-02-10 2501 7625915 1628 96746864 12.65 12.95 12.45 12.65 0.15 1.2% 12.65 35 12.70 100 66.58
2012-02-13 2501 7699447 1679 98763793 12.70 13.00 12.65 12.80 0.15 1.19% 12.80 238 12.85 99 67.37
2012-02-14 2501 4512322 979 56464538 12.80 12.90 12.35 12.45 0.35 -2.73% 12.45 141 12.50 37 65.53
2012-02-15 2501 3131980 879 39443293 12.50 12.70 12.45 12.65 0.20 1.61% 12.65 6 12.70 789 66.58
2012-02-16 2501 3074055 855 38308917 12.60 12.65 12.25 12.35 0.30 -2.37% 12.30 52 12.35 86 65.00
2012-02-17 2501 5276569 1093 64746206 12.35 12.55 12.00 12.15 0.20 -1.62% 12.15 135 12.20 14 63.95
2012-02-20 2501 2302550 474 28398311 12.25 12.45 12.25 12.40 0.25 2.06% 12.35 129 12.40 100 65.26
2012-02-21 2501 2489365 581 30539187 12.40 12.50 12.15 12.40 0.00 0% 12.35 4 12.40 55 65.26
2012-02-22 2501 3010878 688 37441685 12.40 12.50 12.25 12.40 0.00 0% 12.40 113 12.45 43 65.26
2012-02-23 2501 5256917 1402 66527358 12.50 12.80 12.40 12.50 0.10 0.81% 12.50 97 12.55 8 65.79
2012-02-24 2501 1546230 425 19266948 12.50 12.60 12.40 12.45 0.05 -0.4% 12.45 5 12.50 54 65.53
2012-02-29 2501 2894589 605 36503405 12.55 12.70 12.50 12.55 0.10 0.8% 12.55 66 12.60 10 66.05
2012-03-01 2501 2565047 573 32479837 12.55 12.75 12.55 12.65 0.10 0.8% 12.60 117 12.65 23 66.58
2012-03-02 2501 10866356 1934 141043348 12.75 13.10 12.75 13.00 0.35 2.77% 13.00 186 13.05 155 68.42
2012-03-03 2501 5003214 958 65083143 13.10 13.15 12.90 12.90 0.10 -0.77% 12.90 171 12.95 7 67.89
2012-03-05 2501 3853626 730 49098682 12.90 12.90 12.55 12.70 0.20 -1.55% 12.65 26 12.70 21 66.84
2012-03-06 2501 3506184 945 43914297 12.80 12.80 12.40 12.55 0.15 -1.18% 12.50 9 12.55 102 66.05
2012-03-07 2501 3572041 769 45007561 12.40 12.75 12.30 12.75 0.20 1.59% 12.70 3 12.75 126 67.11
2012-03-08 2501 6748200 1623 87781061 12.80 13.25 12.80 12.85 0.10 0.78% 12.85 95 12.90 17 67.63
2012-03-09 2501 3417793 636 44022483 13.00 13.00 12.80 12.85 0.00 0% 12.85 6 12.90 72 67.63
2012-03-12 2501 2175059 575 27661434 12.85 12.95 12.60 12.65 0.20 -1.56% 12.65 74 12.70 72 66.58
2012-03-13 2501 2850202 768 36676679 12.70 12.95 12.70 12.85 0.20 1.58% 12.85 24 12.90 193 67.63
2012-03-14 2501 2915296 795 37908492 13.05 13.10 12.90 12.90 0.05 0.39% 12.90 27 12.95 34 67.89
2012-03-15 2501 2650297 616 34322585 12.90 13.05 12.80 13.05 0.15 1.16% 13.00 10 13.05 48 68.68
2012-03-16 2501 3187817 746 41603675 13.05 13.25 12.90 12.95 0.10 -0.77% 12.95 200 13.00 3 68.16
2012-03-19 2501 1634071 408 21014857 12.95 13.05 12.75 12.95 0.00 0% 12.90 5 12.95 23 68.16
2012-03-20 2501 1667336 628 21617775 12.95 13.05 12.90 12.95 0.00 0% 12.95 126 13.00 256 68.16
2012-03-21 2501 7340007 1603 96082237 12.95 13.25 12.95 13.00 0.05 0.39% 13.00 42 13.05 8 68.42
2012-03-22 2501 4152460 1006 54367367 13.05 13.15 13.00 13.15 0.15 1.15% 13.10 38 13.15 18 69.21
2012-03-23 2501 2336226 561 30633806 13.15 13.20 13.05 13.15 0.00 0% 13.10 148 13.15 32 69.21
2012-03-26 2501 15280846 2917 206828082 13.20 13.85 13.15 13.35 0.20 1.52% 13.35 164 13.50 7 70.26
2012-03-27 2501 24369577 4033 340822157 13.50 14.25 13.50 14.25 0.90 6.74% 14.25 236 0.00 0 75.00
2012-03-28 2501 24766458 5800 362480306 14.35 14.95 14.35 14.50 0.25 1.75% 14.50 573 14.55 65 76.32
2012-03-29 2501 19494680 3660 268064130 14.50 14.50 13.50 13.50 1.00 -6.9% 0.00 0 13.50 2069 71.05
2012-03-30 2501 14777389 3120 199992789 13.45 13.90 13.10 13.70 0.20 1.48% 13.70 7 13.75 29 72.11
2012-04-02 2501 6164384 1587 84465346 13.70 13.95 13.55 13.60 0.10 -0.73% 13.60 305 13.65 2 71.58
2012-04-03 2501 7739529 2085 104298099 13.90 13.90 13.10 13.20 0.40 -2.94% 13.20 55 13.25 40 7.06
2012-04-05 2501 6896912 1708 89035673 12.80 13.25 12.60 13.25 0.05 0.38% 13.20 15 13.25 65 7.09
2012-04-06 2501 6497980 1552 87509622 13.25 13.70 13.20 13.50 0.25 1.89% 13.50 68 13.55 3 7.22
2012-04-09 2501 4346667 1183 58186919 13.25 13.60 13.10 13.50 0.00 0% 13.45 140 13.50 132 7.22
2012-04-10 2501 3906963 906 52860053 13.60 13.70 13.40 13.40 0.10 -0.74% 13.40 234 13.45 9 7.17
2012-04-11 2501 2459101 675 32966047 13.40 13.50 13.30 13.40 0.00 0% 13.40 2 13.45 96 7.17
2012-04-12 2501 2493360 819 33371583 13.50 13.50 13.30 13.35 0.05 -0.37% 13.35 211 13.40 5 7.14
2012-04-13 2501 12427513 2545 174695053 13.85 14.25 13.60 14.25 0.90 6.74% 14.25 11601 0.00 0 7.62
2012-04-16 2501 23557379 5456 344561811 14.45 14.85 14.35 14.35 0.10 0.7% 14.35 8 14.40 250 7.67
2012-04-17 2501 17081877 4374 246357448 14.50 14.65 14.20 14.25 0.10 -0.7% 14.20 253 14.25 7 7.62
2012-04-18 2501 9600470 2619 136186676 14.50 14.55 13.90 13.95 0.30 -2.11% 13.95 166 14.00 70 7.46
2012-04-19 2501 7950667 2034 108789167 13.90 13.90 13.50 13.65 0.30 -2.15% 13.65 139 13.70 8 7.30
2012-04-20 2501 4897830 1279 66889891 13.65 13.80 13.55 13.60 0.05 -0.37% 13.55 111 13.60 4 7.27
2012-04-23 2501 7016423 1633 93534211 13.50 13.65 13.10 13.20 0.40 -2.94% 13.20 217 13.25 2 7.06
2012-04-24 2501 3577610 949 47275368 13.10 13.40 13.05 13.20 0.00 0% 13.20 411 13.25 25 7.06
2012-04-25 2501 3858876 988 51998592 13.40 13.60 13.35 13.40 0.20 1.52% 13.40 109 13.45 16 7.17
2012-04-26 2501 11511549 2711 158807059 13.70 14.10 13.55 13.55 0.15 1.12% 13.55 487 13.70 6 7.25
2012-04-27 2501 9291641 2041 126818001 13.80 13.95 13.50 13.55 0.00 0% 13.55 71 13.60 24 7.25
2012-04-30 2501 4021507 1016 54341639 13.50 13.65 13.35 13.65 0.10 0.74% 13.60 37 13.65 88 7.30
2012-05-02 2501 9243973 2081 126957374 13.75 13.85 13.50 13.85 0.20 1.47% 13.80 51 13.85 122 7.41
2012-05-03 2501 5360769 1198 73161266 13.85 13.90 13.50 13.55 0.30 -2.17% 13.55 403 13.60 16 6.51
2012-05-04 2501 6803925 1532 93267868 13.45 13.85 13.45 13.80 0.25 1.85% 13.75 24 13.80 154 6.63
2012-05-07 2501 3487876 983 47411785 13.50 13.70 13.50 13.50 0.30 -2.17% 13.50 431 13.55 1 6.49
2012-05-08 2501 2146961 677 29173371 13.65 13.70 13.50 13.55 0.05 0.37% 13.50 416 13.55 13 6.51
2012-05-09 2501 1944493 694 26220702 13.45 13.60 13.40 13.45 0.10 -0.74% 13.45 84 13.50 9 6.47
2012-05-10 2501 2548751 824 34713386 13.45 13.70 13.45 13.55 0.10 0.74% 13.55 133 13.60 70 6.51
2012-05-11 2501 4511875 1152 61729847 13.65 13.75 13.60 13.70 0.15 1.11% 13.70 18 13.75 207 6.59
2012-05-14 2501 4376010 1088 58612782 13.70 13.75 13.20 13.30 0.40 -2.92% 13.30 48 13.35 38 6.39
2012-05-15 2501 3726449 1009 48692451 13.10 13.20 12.95 13.20 0.10 -0.75% 13.20 17 13.25 32 6.35
2012-05-16 2501 2348357 697 30762371 13.20 13.25 13.00 13.00 0.20 -1.52% 13.00 136 13.05 58 6.25
2012-05-17 2501 2051971 607 27005815 13.10 13.25 13.10 13.20 0.20 1.54% 13.15 176 13.20 237 6.35
2012-05-18 2501 4236922 1173 54448799 13.00 13.00 12.70 12.70 0.50 -3.79% 12.70 149 12.75 52 6.11
2012-05-21 2501 3420451 670 43753367 12.70 12.90 12.70 12.80 0.10 0.79% 12.80 109 12.85 71 6.15
2012-05-22 2501 2846028 791 37080565 12.90 13.15 12.85 13.10 0.30 2.34% 13.05 15 13.10 39 6.30
2012-05-23 2501 1916129 647 24631594 13.05 13.05 12.80 12.80 0.30 -2.29% 12.80 33 12.85 17 6.15
2012-05-24 2501 4582243 894 57812710 12.85 12.95 12.40 12.40 0.40 -3.13% 12.40 23 12.45 226 5.96
2012-05-25 2501 2568814 653 31893969 12.50 12.55 12.30 12.30 0.10 -0.81% 12.30 9 12.35 27 5.91
2012-05-28 2501 2359859 685 29471875 12.30 12.70 12.25 12.60 0.30 2.44% 12.55 178 12.60 10 6.06
2012-05-29 2501 5449509 1330 70961117 12.70 13.30 12.70 13.10 0.50 3.97% 13.10 84 13.15 231 6.30
2012-05-30 2501 1739234 559 22545292 13.05 13.10 12.85 12.90 0.20 -1.53% 12.90 122 12.95 108 6.20
2012-05-31 2501 2579165 729 33320617 12.80 13.15 12.70 13.15 0.25 1.94% 13.10 13 13.15 92 6.32
2012-06-01 2501 3824802 828 49203924 13.00 13.05 12.70 12.80 0.35 -2.66% 12.75 172 12.80 5 6.15
2012-06-04 2501 3810014 1063 47026569 12.40 12.50 12.20 12.30 0.50 -3.91% 12.30 74 12.35 62 5.91
2012-06-05 2501 2586547 771 33030467 12.75 12.90 12.60 12.75 0.45 3.66% 12.70 663 12.75 18 6.13
2012-06-06 2501 2186615 657 28305819 13.10 13.10 12.80 12.90 0.15 1.18% 12.90 14 12.95 3 6.20
2012-06-07 2501 2419221 749 31647124 13.20 13.20 12.95 12.95 0.05 0.39% 12.95 120 13.00 37 6.23
2012-06-08 2501 1768015 559 22769289 13.00 13.10 12.75 12.80 0.15 -1.16% 12.80 64 12.85 59 6.15
2012-06-11 2501 1588605 424 20709681 13.00 13.10 13.00 13.00 0.20 1.56% 13.00 56 13.05 26 6.25
2012-06-12 2501 1575000 714 20451000 12.75 13.15 12.75 13.10 0.10 0.77% 13.05 15 13.10 3 6.30
2012-06-13 2501 1462867 448 19114011 13.20 13.20 13.00 13.00 0.10 -0.76% 13.00 237 13.05 3 6.25
2012-06-14 2501 1210149 384 15724593 13.05 13.10 12.95 12.95 0.05 -0.38% 12.95 28 13.00 54 6.23
2012-06-15 2501 3400527 885 44228597 13.00 13.20 12.85 12.85 0.10 -0.77% 12.85 49 12.90 2 6.18
2012-06-18 2501 2706806 706 35493978 13.15 13.20 13.05 13.05 0.20 1.56% 13.05 267 13.10 24 6.27
2012-06-19 2501 3904096 967 51622566 13.20 13.35 13.10 13.25 0.20 1.53% 13.25 20 13.30 59 6.37
2012-06-20 2501 2369419 581 31696114 13.35 13.45 13.30 13.45 0.20 1.51% 13.40 89 13.45 77 6.47
2012-06-21 2501 2081134 635 27858033 13.40 13.50 13.30 13.40 0.05 -0.37% 13.40 25 13.45 153 6.44
2012-06-22 2501 1685688 428 22345263 13.15 13.35 13.15 13.30 0.10 -0.75% 13.25 256 13.30 12 6.39
2012-06-25 2501 4724633 1171 63531411 13.25 13.60 13.25 13.45 0.15 1.13% 13.45 84 13.50 94 6.47
2012-06-26 2501 3341702 577 44786982 13.55 13.60 13.30 13.35 0.10 -0.74% 13.35 84 13.40 2 6.42
2012-06-27 2501 2027028 473 27145719 13.35 13.50 13.30 13.30 0.05 -0.37% 13.30 214 13.35 2 6.39
2012-06-28 2501 2491408 499 33296602 13.30 13.50 13.25 13.30 0.00 0% 13.30 155 13.35 59 6.39
2012-06-29 2501 4695422 811 63272046 13.45 13.55 13.30 13.50 0.20 1.5% 13.45 237 13.50 152 6.49
2012-07-02 2501 15469177 1705 213799047 13.50 13.80 13.50 13.65 0.15 1.11% 13.60 1094 13.65 98 6.56
2012-07-03 2501 6481178 1226 82354848 12.70 12.80 12.65 12.70 0.00 -6.96% 12.70 548 12.75 136 6.11
2012-07-04 2501 5523955 645 70122855 12.80 12.80 12.65 12.70 0.00 0% 12.70 78 12.75 362 6.11
2012-07-05 2501 2649504 690 33357198 12.70 12.75 12.50 12.50 0.20 -1.57% 12.50 778 12.55 34 6.01
2012-07-06 2501 2348067 694 29261378 12.50 12.55 12.40 12.45 0.05 -0.4% 12.40 747 12.45 16 5.99
2012-07-09 2501 2281155 602 28107004 12.40 12.45 12.25 12.30 0.15 -1.2% 12.30 314 12.35 204 5.91
2012-07-10 2501 1954709 514 23894946 12.30 12.40 12.10 12.25 0.05 -0.41% 12.20 99 12.25 24 5.89
2012-07-11 2501 1611371 424 19822224 12.25 12.40 12.25 12.25 0.00 0% 12.25 223 12.30 47 5.89
2012-07-12 2501 1681516 514 20463493 12.30 12.35 12.05 12.10 0.15 -1.22% 12.10 59 12.15 218 5.82
2012-07-13 2501 2675288 652 32034261 12.10 12.15 11.85 11.85 0.25 -2.07% 11.85 67 11.90 3 5.70
2012-07-16 2501 1617164 438 19208491 11.90 12.00 11.80 11.85 0.00 0% 11.85 123 11.90 9 5.70
2012-07-17 2501 1512755 501 18071295 11.90 12.05 11.85 11.90 0.05 0.42% 11.90 94 11.95 1 5.72
2012-07-18 2501 2098185 637 25215391 12.00 12.20 11.90 11.90 0.00 0% 11.90 177 11.95 208 5.72
2012-07-19 2501 1109619 351 13362441 12.10 12.10 12.00 12.00 0.10 0.84% 12.00 45 12.05 158 5.77
2012-07-20 2501 796081 313 9562660 12.00 12.10 11.95 11.95 0.05 -0.42% 11.95 203 12.00 165 5.75
2012-07-23 2501 1699078 491 19921907 11.95 11.95 11.60 11.70 0.25 -2.09% 11.65 264 11.70 14 5.63
2012-07-24 2501 974662 284 11367110 11.70 11.70 11.60 11.70 0.00 0% 11.70 117 11.75 197 5.63
2012-07-25 2501 1025045 396 12097477 11.70 11.95 11.60 11.80 0.10 0.85% 11.75 66 11.80 118 5.67
2012-07-26 2501 821182 285 9724586 11.90 11.95 11.75 11.80 0.00 0% 11.80 114 11.85 120 5.67
2012-07-27 2501 2458713 547 29196879 11.95 12.00 11.80 11.90 0.10 0.85% 11.85 67 11.90 8 5.72
2012-07-30 2501 1837836 522 22062794 12.00 12.10 11.95 11.95 0.05 0.42% 11.95 111 12.05 342 5.75
2012-07-31 2501 1271439 408 15320283 12.00 12.10 11.95 12.10 0.15 1.26% 12.05 34 12.10 301 5.82
2012-08-01 2501 1250164 442 15063718 12.10 12.15 12.00 12.05 0.05 -0.41% 12.00 393 12.05 22 5.79
2012-08-03 2501 1591710 545 19052970 12.05 12.05 11.85 11.90 0.15 -1.24% 11.90 39 11.95 234 5.72
2012-08-06 2501 1738319 448 20859978 12.05 12.10 11.90 12.05 0.15 1.26% 12.00 234 12.05 202 5.79
2012-08-07 2501 1912150 645 23207412 12.10 12.20 12.05 12.10 0.05 0.41% 12.10 23 12.15 330 5.82
2012-08-08 2501 2655550 724 32655756 12.20 12.40 12.15 12.20 0.10 0.83% 12.20 60 12.25 264 5.87
2012-08-09 2501 3917623 710 48117847 12.25 12.35 12.25 12.25 0.05 0.41% 12.20 406 12.25 141 5.89
2012-08-10 2501 1581451 480 19384477 12.30 12.35 12.20 12.20 0.05 -0.41% 12.20 93 12.25 231 5.87
2012-08-13 2501 1378020 433 16878842 12.25 12.30 12.20 12.25 0.05 0.41% 12.25 3 12.30 647 5.89
2012-08-14 2501 1788526 461 21917762 12.25 12.30 12.20 12.25 0.00 0% 12.25 6 12.30 67 5.89
2012-08-15 2501 1749775 376 21405553 12.25 12.30 12.20 12.20 0.05 -0.41% 12.15 55 12.20 35 5.87
2012-08-16 2501 7858709 1797 98668692 12.25 12.70 12.25 12.60 0.40 3.28% 12.55 165 12.60 17 6.06
2012-08-17 2501 9968909 2458 128481429 12.65 13.15 12.60 12.85 0.25 1.98% 12.80 731 12.85 99 6.18
2012-08-20 2501 3546917 1108 45163802 12.95 13.00 12.60 12.60 0.25 -1.95% 12.60 217 12.65 25 6.06
2012-08-21 2501 3362149 805 42418812 12.65 12.75 12.55 12.55 0.05 -0.4% 12.55 168 12.60 36 6.03
2012-08-22 2501 2192468 507 27860996 12.75 12.80 12.65 12.70 0.15 1.2% 12.70 165 12.75 122 6.11
2012-08-23 2501 6645908 1471 85989657 12.75 13.10 12.70 13.00 0.30 2.36% 12.95 7 13.00 282 6.25
2012-08-24 2501 9447451 2452 124731349 12.95 13.40 12.90 13.05 0.05 0.38% 13.05 246 13.10 17 6.27
2012-08-27 2501 2302706 684 30027552 13.10 13.20 12.95 12.95 0.10 -0.77% 12.95 97 13.00 30 6.23
2012-08-28 2501 7276019 1555 94728940 12.95 13.30 12.65 12.65 0.30 -2.32% 12.65 246 12.75 3 6.08
2012-08-29 2501 2095750 587 26920837 12.70 12.95 12.70 12.85 0.20 1.58% 12.85 115 12.90 248 6.18
2012-08-30 2501 1936213 519 24795135 12.85 12.90 12.75 12.85 0.00 0% 12.80 65 12.85 186 6.18
2012-08-31 2501 2191111 570 28177672 12.85 12.95 12.75 12.90 0.05 0.39% 12.85 149 12.90 102 6.20
2012-09-03 2501 3916681 883 51178003 13.00 13.15 12.90 13.10 0.20 1.55% 13.10 159 13.15 219 6.30
2012-09-04 2501 3247435 723 42565021 13.20 13.25 13.00 13.10 0.00 0% 13.05 147 13.10 112 5.37
2012-09-05 2501 3032763 668 39383499 13.05 13.10 12.90 12.95 0.15 -1.15% 12.95 181 13.00 22 5.31
2012-09-06 2501 2578304 685 33395329 12.90 13.10 12.85 12.85 0.10 -0.77% 12.85 159 12.90 27 5.27
2012-09-07 2501 4078780 1226 53520426 13.05 13.20 12.95 13.05 0.20 1.56% 13.05 78 13.10 49 5.35
2012-09-10 2501 15813193 2869 217837378 13.25 13.95 13.20 13.95 0.90 6.9% 13.95 15944 0.00 0 5.72
2012-09-11 2501 23265446 5041 330939994 14.10 14.45 14.00 14.00 0.05 0.36% 14.00 122 14.05 77 5.74
2012-09-12 2501 7068070 1777 98921169 14.05 14.10 13.90 13.95 0.05 -0.36% 13.90 429 13.95 634 5.72
2012-09-13 2501 7751207 2005 109734648 14.05 14.35 14.00 14.10 0.15 1.08% 14.10 15 14.15 147 5.78
2012-09-14 2501 13065373 2777 189605606 14.80 14.80 14.30 14.35 0.25 1.77% 14.30 355 14.35 231 5.88
2012-09-17 2501 7473826 1591 107101766 14.40 14.45 14.20 14.25 0.10 -0.7% 14.25 54 14.30 138 5.84
2012-09-18 2501 3884845 1194 55124246 14.25 14.30 14.10 14.25 0.00 0% 14.15 122 14.25 14 5.84
2012-09-19 2501 7950747 1901 115140887 14.30 14.70 14.25 14.50 0.25 1.75% 14.45 105 14.50 20 5.94
2012-09-20 2501 4698213 1460 67273707 14.50 14.55 14.15 14.25 0.25 -1.72% 14.20 132 14.25 52 5.84
2012-09-21 2501 4622202 1138 65913314 14.40 14.40 14.20 14.30 0.05 0.35% 14.25 103 14.30 45 5.86
2012-09-24 2501 10951520 2084 158632635 14.30 14.70 14.15 14.70 0.40 2.8% 14.65 11 14.70 340 6.02
2012-09-25 2501 10180345 2448 149604029 14.85 15.00 14.30 14.40 0.30 -2.04% 14.35 133 14.40 61 5.90
2012-09-26 2501 5160097 1407 74092811 14.40 14.55 14.20 14.20 0.20 -1.39% 14.20 499 14.25 39 5.82
2012-09-27 2501 4521768 1066 64465514 14.20 14.45 14.10 14.20 0.00 0% 14.20 7 14.25 151 5.82
2012-09-28 2501 2487039 730 35279393 14.30 14.30 14.10 14.10 0.10 -0.7% 14.10 327 14.15 8 5.78
2012-10-01 2501 3792668 892 53694380 14.10 14.25 14.10 14.10 0.00 0% 14.10 62 14.15 18 5.78
2012-10-02 2501 3870877 873 55022503 14.20 14.30 14.10 14.25 0.15 1.06% 14.20 198 14.25 19 5.84
2012-10-03 2501 4402453 932 62108214 14.30 14.30 14.00 14.00 0.25 -1.75% 14.00 424 14.05 92 5.74
2012-10-04 2501 6294471 1485 88341210 14.00 14.25 13.90 14.25 0.25 1.79% 14.20 63 14.25 168 5.84
2012-10-05 2501 6780265 1534 97837779 14.25 14.60 14.25 14.40 0.15 1.05% 14.35 52 14.40 66 5.90
2012-10-08 2501 2683594 813 38134266 14.50 14.50 14.05 14.05 0.35 -2.43% 14.00 731 14.05 322 5.76
2012-10-09 2501 4833288 1325 67224171 14.05 14.15 13.75 13.85 0.20 -1.42% 13.80 139 13.85 68 5.68
2012-10-11 2501 4397376 1048 60278661 13.70 13.85 13.55 13.70 0.15 -1.08% 13.70 38 13.75 9 5.61
2012-10-12 2501 2576305 787 35223996 13.75 13.85 13.55 13.65 0.05 -0.36% 13.60 141 13.65 34 5.59
2012-10-15 2501 2055544 490 27990618 13.70 13.75 13.50 13.55 0.10 -0.73% 13.55 175 13.60 152 5.55
2012-10-16 2501 3134143 603 43010670 13.60 13.80 13.60 13.70 0.15 1.11% 13.70 5 13.75 22 5.61
2012-10-17 2501 1418115 641 19588374 13.90 13.90 13.70 13.75 0.05 0.36% 13.70 244 13.75 127 5.64
2012-10-18 2501 3598901 1300 50290164 13.90 14.10 13.85 14.00 0.25 1.82% 14.00 43 14.05 108 5.74
2012-10-19 2501 1456026 796 20390056 14.10 14.10 13.90 13.95 0.05 -0.36% 13.95 2 14.00 14 5.72
2012-10-22 2501 1990620 1041 27434041 13.80 13.90 13.65 13.80 0.15 -1.08% 13.75 39 13.80 527 5.66
2012-10-23 2501 1857633 1049 25554220 13.80 13.85 13.70 13.70 0.10 -0.72% 13.70 28 13.75 18 5.61
2012-10-24 2501 3040383 960 41330587 13.60 13.70 13.50 13.55 0.15 -1.09% 13.50 447 13.55 8 5.55
2012-10-25 2501 1918043 562 25913069 13.65 13.65 13.35 13.35 0.20 -1.48% 13.35 30 13.40 68 5.47
2012-10-26 2501 3952919 1293 51773862 13.35 13.45 12.80 12.85 0.50 -3.75% 12.85 49 12.90 15 5.27
2012-10-29 2501 2919942 1354 38236099 12.90 13.25 12.85 13.00 0.15 1.17% 12.95 20 13.00 38 5.33
2012-10-30 2501 2253914 804 29994660 13.10 13.45 13.10 13.30 0.30 2.31% 13.30 78 13.35 5 5.45
2012-10-31 2501 2106476 733 28170474 13.45 13.50 13.25 13.45 0.15 1.13% 13.40 2 13.45 187 5.51
2012-11-01 2501 2874027 679 38405665 13.20 13.60 13.20 13.60 0.15 1.12% 13.55 26 13.60 18 5.57
2012-11-02 2501 5814635 1493 80486022 13.60 14.00 13.50 14.00 0.40 2.94% 13.95 40 14.00 328 5.71
2012-11-05 2501 2294105 1178 31783137 13.85 14.00 13.70 13.75 0.25 -1.79% 13.75 35 13.85 189 5.61
2012-11-06 2501 2072120 792 28763567 13.95 13.95 13.80 13.95 0.20 1.45% 13.90 7 13.95 100 5.69
2012-11-07 2501 3131343 923 43863913 14.00 14.15 13.85 13.95 0.00 0% 13.95 99 14.05 6 5.69
2012-11-08 2501 1287562 819 17909053 13.75 14.00 13.75 13.85 0.10 -0.72% 13.85 50 13.90 3 5.65
2012-11-09 2501 1922046 925 26749986 13.80 14.00 13.75 13.95 0.10 0.72% 13.90 40 13.95 20 5.69
2012-11-12 2501 1535062 888 21219698 13.95 13.95 13.70 13.80 0.15 -1.08% 13.75 20 13.80 9 5.63
2012-11-13 2501 2858248 1289 39007784 13.85 13.85 13.45 13.50 0.30 -2.17% 13.50 30 13.60 45 5.51
2012-11-14 2501 2284235 1454 30872722 13.50 13.65 13.40 13.50 0.00 0% 13.50 159 13.55 6 5.51
2012-11-15 2501 1683644 798 22970335 13.50 13.80 13.45 13.70 0.20 1.48% 13.70 5 13.75 118 5.59
2012-11-16 2501 1533754 741 20944301 13.55 13.85 13.55 13.60 0.10 -0.73% 13.55 89 13.60 5 5.55
2012-11-19 2501 1141635 524 15540235 13.55 13.70 13.50 13.50 0.10 -0.74% 13.50 173 13.60 52 5.51
2012-11-20 2501 698475 360 9515335 13.60 13.70 13.55 13.55 0.05 0.37% 13.55 5 13.60 71 5.53
2012-11-21 2501 1074733 353 14451110 13.60 13.65 13.25 13.25 0.30 -2.21% 13.25 62 13.30 1 5.41
2012-11-22 2501 1532111 469 20318105 13.30 13.40 13.10 13.20 0.05 -0.38% 13.20 1 13.25 184 5.39
2012-11-23 2501 1725046 668 23362818 13.25 13.70 13.25 13.60 0.40 3.03% 13.60 200 13.65 12 5.55
2012-11-26 2501 2138354 751 29556064 13.80 13.95 13.70 13.80 0.20 1.47% 13.80 89 13.85 32 5.63
2012-11-27 2501 1484526 481 20535530 13.80 13.90 13.70 13.80 0.00 0% 13.80 60 13.85 18 5.63
2012-11-28 2501 1910561 742 26181601 13.75 13.80 13.60 13.60 0.20 -1.45% 13.60 90 13.65 42 5.55
2012-11-29 2501 2075039 1009 28609832 13.70 13.90 13.70 13.75 0.15 1.1% 13.75 24 13.80 51 5.61
2012-11-30 2501 2698487 785 37570489 13.85 14.05 13.80 13.80 0.05 0.36% 13.80 105 13.85 5 5.63
2012-12-03 2501 2586902 920 36325784 13.95 14.10 13.90 13.90 0.10 0.72% 13.90 47 14.00 30 5.67
2012-12-04 2501 2104223 697 29600608 14.00 14.20 13.90 13.95 0.05 0.36% 13.95 37 14.00 3 5.69
2012-12-05 2501 1468724 599 20556005 13.95 14.10 13.90 13.95 0.00 0% 13.95 77 14.00 50 5.69
2012-12-06 2501 3965999 1133 56329931 14.00 14.40 14.00 14.05 0.10 0.72% 14.00 158 14.05 4 5.73
2012-12-07 2501 1254319 390 17674998 14.20 14.20 14.00 14.00 0.05 -0.36% 14.00 332 14.05 53 5.71
2012-12-10 2501 916963 322 12843130 14.05 14.10 13.95 13.95 0.05 -0.36% 13.95 12 14.00 32 5.69
2012-12-11 2501 2414417 815 33882993 13.95 14.25 13.95 13.95 0.00 0% 13.95 6 14.00 160 5.69
2012-12-12 2501 1316392 469 18435844 14.00 14.10 13.95 13.95 0.00 0% 13.95 81 14.00 51 5.69
2012-12-13 2501 2406193 669 34026664 14.05 14.25 13.95 14.20 0.25 1.79% 14.15 1 14.20 102 5.80
2012-12-14 2501 1265277 450 17836878 14.20 14.20 14.00 14.05 0.15 -1.06% 14.05 93 14.15 108 5.73
2012-12-17 2501 871877 361 12193637 14.05 14.10 13.90 13.90 0.15 -1.07% 13.90 107 14.00 120 5.67
2012-12-18 2501 2140345 537 29765820 13.85 14.00 13.85 13.90 0.00 0% 13.90 46 13.95 93 5.67
2012-12-19 2501 2355561 697 33162845 14.00 14.20 14.00 14.00 0.10 0.72% 14.00 158 14.05 32 5.71
2012-12-20 2501 1145659 383 16025908 14.00 14.10 13.90 13.95 0.05 -0.36% 13.95 18 14.00 137 5.69
2012-12-21 2501 1873844 600 25886104 14.00 14.10 13.70 13.70 0.25 -1.79% 13.70 129 13.80 6 5.59
2012-12-22 2501 893120 175 12372316 13.90 13.95 13.75 13.85 0.15 1.09% 13.80 55 13.85 10 5.65
2012-12-24 2501 734359 300 10251351 13.90 14.10 13.85 13.85 0.00 0% 13.85 92 13.90 2 5.65
2012-12-25 2501 3968887 1101 56122135 13.90 14.25 13.90 14.25 0.40 2.89% 14.25 146 14.30 309 5.82
2012-12-26 2501 2778381 941 39702491 14.30 14.45 14.10 14.10 0.15 -1.05% 14.10 88 14.20 22 5.76
2012-12-27 2501 920715 462 12973710 14.15 14.20 14.00 14.05 0.05 -0.35% 14.05 36 14.10 65 5.73
2012-12-28 2501 1456610 457 20555490 14.20 14.20 14.05 14.05 0.00 0% 14.05 64 14.10 5 5.73