新興(2605)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　25.60
0
0%		25.80
0.2
0.78%		25.80
0
0%		25.80
0
0%		25.80
0
0%		 　25.70
-0.1
-0.39%		25.75
0.05
0.19%		26.25
0.5
1.94%		26.00
-0.25
-0.95%		25.95
-0.05
-0.19%		 　25.90
-0.05
-0.19%		25.95
0.05
0.19%		26.00
0.05
0.19%		 　　　　　　　　　　26.40
0.4
1.54%		26.60
0.2
0.76%		25.96
2 月27.15
0.55
2.07%		27.45
0.3
1.1%		27.90
0.45
1.64%		27.90
0
0%		 27.70
-0.2
-0.72%		29.20
1.5
5.42%		29.50
0.3
1.03%		29.55
0.05
0.17%		29.70
0.15
0.51%		 　30.50
0.8
2.69%		29.90
-0.6
-1.97%		30.00
0.1
0.33%		29.25
-0.75
-2.5%		29.30
0.05
0.17%		 　29.70
0.4
1.37%		29.45
-0.25
-0.84%		29.35
-0.1
-0.34%		29.50
0.15
0.51%		29.50
0
0%		 　　　29.90
0.4
1.36%		 29.24
3 月30.00
0.1
0.33%		30.05
0.05
0.17%		29.95
-0.1
-0.33%		 29.40
-0.55
-1.84%		29.15
-0.25
-0.85%		29.35
0.2
0.69%		29.70
0.35
1.19%		29.80
0.1
0.34%		 　29.80
0
0%		30.00
0.2
0.67%		29.95
-0.05
-0.17%		30.00
0.05
0.17%		30.00
0
0%		 　30.00
0
0%		30.00
0
0%		30.20
0.2
0.67%		30.30
0.1
0.33%		30.30
0
0%		 　30.35
0.05
0.17%		30.00
-0.35
-1.15%		29.80
-0.2
-0.67%		28.75
-1.05
-3.52%		29.25
0.5
1.74%		 29.82
4 月　29.25
0
0%		28.80
-0.45
-1.54%		 28.40
-0.4
-1.39%		28.70
0.3
1.06%		 　28.70
0
0%		28.95
0.25
0.87%		29.00
0.05
0.17%		28.90
-0.1
-0.34%		29.00
0.1
0.35%		 　29.05
0.05
0.17%		29.00
-0.05
-0.17%		29.05
0.05
0.17%		29.45
0.4
1.38%		29.50
0.05
0.17%		 　29.10
-0.4
-1.36%		29.50
0.4
1.37%		29.25
-0.25
-0.85%		29.10
-0.15
-0.51%		28.95
-0.15
-0.52%		 　29.05
0.1
0.35%		 29.03
5 月　29.65
0.6
2.07%		29.50
-0.15
-0.51%		29.80
0.3
1.02%		 　29.75
-0.05
-0.17%		29.95
0.2
0.67%		29.60
-0.35
-1.17%		29.90
0.3
1.01%		29.95
0.05
0.17%		 　29.75
-0.2
-0.67%		29.80
0.05
0.17%		29.90
0.1
0.34%		29.70
-0.2
-0.67%		29.05
-0.65
-2.19%		 　29.05
0
0%		29.25
0.2
0.69%		29.25
0
0%		28.80
-0.45
-1.54%		28.50
-0.3
-1.04%		 　28.00
-0.5
-1.75%		28.65
0.65
2.32%		28.00
-0.65
-2.27%		28.25
0.25
0.89%		29.25
6 月27.55
-0.7
-2.48%		 　25.65
-1.9
-6.9%		25.85
0.2
0.78%		26.00
0.15
0.58%		26.50
0.5
1.92%		26.30
-0.2
-0.75%		 　25.75
-0.55
-2.09%		25.90
0.15
0.58%		25.90
0
0%		25.50
-0.4
-1.54%		25.00
-0.5
-1.96%		 　26.10
1.1
4.4%		26.10
0
0%		26.50
0.4
1.53%		26.75
0.25
0.94%		26.90
0.15
0.56%		 　26.70
-0.2
-0.74%		26.70
0
0%		26.70
0
0%		26.70
0
0%		26.80
0.1
0.37%		 26.3
7 月　27.00
0.2
0.75%		27.30
0.3
1.11%		27.70
0.4
1.47%		27.90
0.2
0.72%		27.80
-0.1
-0.36%		 　27.80
0
0%		27.80
0
0%		27.95
0.15
0.54%		27.55
-0.4
-1.43%		27.45
-0.1
-0.36%		 　27.45
0
0%		27.60
0.15
0.55%		27.70
0.1
0.36%		27.60
-0.1
-0.36%		27.70
0.1
0.36%		 　27.45
-0.25
-0.9%		27.25
-0.2
-0.73%		27.25
0
0%		27.20
-0.05
-0.18%		27.35
0.15
0.55%		 　27.50
0.15
0.55%		26.55
-0.95
-3.45%		27.5
8 月27.00
0.45
1.69%		 26.70
-0.3
-1.11%		 　26.90
0.2
0.75%		27.05
0.15
0.56%		26.95
-0.1
-0.37%		25.90
-1.05
-3.9%		25.75
-0.15
-0.58%		 　25.85
0.1
0.39%		25.75
-0.1
-0.39%		25.60
-0.15
-0.58%		25.60
0
0%		25.60
0
0%		 　25.55
-0.05
-0.2%		25.65
0.1
0.39%		25.50
-0.15
-0.58%		25.75
0.25
0.98%		25.70
-0.05
-0.19%		 　25.65
-0.05
-0.19%		25.60
-0.05
-0.19%		25.60
0
0%		25.50
-0.1
-0.39%		25.50
0
0%		25.97
9 月 　25.55
0.05
0.2%		25.60
0.05
0.2%		25.55
-0.05
-0.2%		25.50
-0.05
-0.2%		25.55
0.05
0.2%		 　25.45
-0.1
-0.39%		25.30
-0.15
-0.59%		25.45
0.15
0.59%		25.40
-0.05
-0.2%		25.50
0.1
0.39%		 　25.75
0.25
0.98%		25.75
0
0%		26.15
0.4
1.55%		26.50
0.35
1.34%		26.30
-0.2
-0.75%		 　26.10
-0.2
-0.76%		25.85
-0.25
-0.96%		25.65
-0.2
-0.77%		25.65
0
0%		25.65
0
0%		 25.69
10 月25.55
-0.1
-0.39%		25.50
-0.05
-0.2%		25.50
0
0%		25.50
0
0%		25.50
0
0%		 　25.30
-0.2
-0.78%		25.20
-0.1
-0.4%		 24.85
-0.35
-1.39%		25.00
0.15
0.6%		 　24.85
-0.15
-0.6%		24.85
0
0%		24.90
0.05
0.2%		25.00
0.1
0.4%		24.90
-0.1
-0.4%		 　24.85
-0.05
-0.2%		24.95
0.1
0.4%		25.10
0.15
0.6%		24.90
-0.2
-0.8%		24.30
-0.6
-2.41%		 　24.25
-0.05
-0.21%		24.40
0.15
0.62%		24.50
0.1
0.41%		24.95
11 月24.55
0.05
0.2%		23.90
-0.65
-2.65%		 　24.10
0.2
0.84%		24.20
0.1
0.41%		24.30
0.1
0.41%		24.15
-0.15
-0.62%		24.35
0.2
0.83%		 　24.15
-0.2
-0.82%		24.10
-0.05
-0.21%		24.10
0
0%		24.40
0.3
1.24%		24.45
0.05
0.2%		 　24.25
-0.2
-0.82%		24.40
0.15
0.62%		24.05
-0.35
-1.43%		24.15
0.1
0.42%		24.50
0.35
1.45%		 　24.65
0.15
0.61%		25.10
0.45
1.83%		25.10
0
0%		25.40
0.3
1.2%		26.10
0.7
2.76%		 24.51
12 月　　26.05
-0.05
-0.19%		25.90
-0.15
-0.58%		25.70
-0.2
-0.77%		25.65
-0.05
-0.19%		25.70
0.05
0.19%		 　25.55
-0.15
-0.58%		25.45
-0.1
-0.39%		25.50
0.05
0.2%		25.65
0.15
0.59%		25.40
-0.25
-0.97%		 　25.40
0
0%		25.50
0.1
0.39%		25.65
0.15
0.59%		25.35
-0.3
-1.17%		24.40
-0.95
-3.75%		24.70
0.3
1.23%		 24.75
0.05
0.2%		25.05
0.3
1.21%		25.50
0.45
1.8%		25.50
0
0%		25.90
0.4
1.57%		　　　25.41

說明:最高漲幅:5.42%最低跌幅:-6.9% 最高價:30.50最低價:23.90平均價:27,灰色底表示週末,漲136天(32.2)元,跌126天(-34)元,平盤47天
5%=1,4%=2,3%=3,2%=16,1%=63,0%=98,-0%=2,-1%=3,-2%=3,-3%=15,-4%=46,-5%=57,

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 2605 394569 225 10096065 25.50 25.75 25.45 25.60 0.20 0% 25.60 8 25.65 29 8.08
2012-01-03 2605 529708 271 13675648 25.65 26.00 25.65 25.80 0.20 0.78% 25.80 40 25.85 52 8.14
2012-01-04 2605 446982 255 11567278 26.00 26.00 25.70 25.80 0.00 0% 25.75 80 25.80 9 8.14
2012-01-05 2605 825092 319 21313816 25.70 25.95 25.70 25.80 0.00 0% 25.80 135 25.85 32 8.14
2012-01-06 2605 1117433 501 28592534 25.80 25.80 25.50 25.80 0.00 0% 25.75 2 25.80 12 8.14
2012-01-09 2605 676327 249 17374149 25.80 25.85 25.60 25.70 0.10 -0.39% 25.70 1 25.75 27 8.11
2012-01-10 2605 694365 321 17880505 25.80 25.85 25.60 25.75 0.05 0.19% 25.75 56 25.80 19 8.12
2012-01-11 2605 1752151 592 45762836 26.10 26.30 25.90 26.25 0.50 1.94% 26.20 260 26.25 8 8.28
2012-01-12 2605 1218095 569 31665570 26.30 26.35 25.75 26.00 0.25 -0.95% 25.85 72 26.00 13 8.20
2012-01-13 2605 1018722 463 26513893 25.90 26.15 25.90 25.95 0.05 -0.19% 25.90 63 25.95 3 8.19
2012-01-16 2605 384775 213 9962813 26.00 26.15 25.70 25.90 0.05 -0.19% 25.90 13 25.95 25 8.17
2012-01-17 2605 587463 286 15167908 25.90 25.95 25.70 25.95 0.05 0.19% 25.90 16 25.95 2 8.19
2012-01-18 2605 806957 398 20919632 25.95 26.00 25.80 26.00 0.05 0.19% 25.95 25 26.00 72 8.20
2012-01-30 2605 1042165 529 27464615 26.40 26.50 26.10 26.40 0.40 1.54% 26.35 3 26.40 3 8.33
2012-01-31 2605 987564 469 26176448 26.40 26.75 26.30 26.60 0.20 0.76% 26.60 55 26.65 9 8.39
2012-02-01 2605 1698544 897 46051907 26.70 27.40 26.65 27.15 0.55 2.07% 27.10 16 27.15 4 8.56
2012-02-02 2605 1807069 769 49297227 27.50 27.50 27.10 27.45 0.30 1.1% 27.40 42 27.45 4 8.66
2012-02-03 2605 1647628 801 45484208 27.45 27.95 27.20 27.90 0.45 1.64% 27.85 22 27.90 33 8.80
2012-02-04 2605 1290358 631 36157101 28.00 28.20 27.85 27.90 0.00 0% 27.85 23 27.90 5 8.80
2012-02-06 2605 1293271 526 36015766 27.90 28.10 27.65 27.70 0.20 -0.72% 27.70 78 27.80 9 8.74
2012-02-07 2605 3578569 1574 102243204 27.80 29.40 27.70 29.20 1.50 5.42% 29.15 9 29.20 8 9.21
2012-02-08 2605 3979927 1572 118424640 29.75 30.20 29.35 29.50 0.30 1.03% 29.50 10 29.55 5 9.31
2012-02-09 2605 1847497 715 55088454 30.00 30.10 29.55 29.55 0.05 0.17% 29.55 28 29.60 34 9.32
2012-02-10 2605 1357916 578 40355506 29.55 30.00 29.55 29.70 0.15 0.51% 29.70 135 29.75 22 9.37
2012-02-13 2605 2522190 1061 76781902 29.90 30.70 29.90 30.50 0.80 2.69% 30.45 2 30.50 4 9.62
2012-02-14 2605 1337681 636 40054440 30.30 30.50 29.60 29.90 0.60 -1.97% 29.90 19 29.95 1 9.43
2012-02-15 2605 1100504 549 33095520 30.00 30.30 29.90 30.00 0.10 0.33% 30.00 13 30.05 15 9.46
2012-02-16 2605 1315704 573 39033920 30.00 30.05 29.20 29.25 0.75 -2.5% 29.25 51 29.30 27 9.23
2012-02-17 2605 1086697 688 31818326 29.25 29.70 29.00 29.30 0.05 0.17% 29.25 13 29.35 4 9.24
2012-02-20 2605 805850 427 24021680 29.70 30.00 29.70 29.70 0.40 1.37% 29.70 9 29.75 14 9.37
2012-02-21 2605 562192 301 16565238 29.70 29.80 29.30 29.45 0.25 -0.84% 29.45 111 29.50 15 9.29
2012-02-22 2605 845625 409 24779586 29.35 29.45 29.10 29.35 0.10 -0.34% 29.30 9 29.35 20 9.26
2012-02-23 2605 1176130 375 34540155 29.35 29.55 29.20 29.50 0.15 0.51% 29.45 18 29.50 84 9.31
2012-02-24 2605 547246 243 16109915 29.50 29.60 29.25 29.50 0.00 0% 29.50 3 29.55 3 9.31
2012-02-29 2605 912346 466 27249532 29.70 30.15 29.55 29.90 0.40 1.36% 29.85 39 29.90 13 9.43
2012-03-01 2605 756347 410 22602114 29.90 30.10 29.60 30.00 0.10 0.33% 29.95 5 30.00 42 9.46
2012-03-02 2605 932152 468 27935474 30.00 30.20 29.85 30.05 0.05 0.17% 30.00 11 30.05 41 9.48
2012-03-03 2605 514651 259 15419683 30.10 30.10 29.85 29.95 0.10 -0.33% 29.95 17 30.00 10 9.45
2012-03-05 2605 1754004 683 51960257 30.00 30.15 29.30 29.40 0.55 -1.84% 29.40 8 29.60 10 9.27
2012-03-06 2605 1085425 594 31666993 29.15 29.35 29.10 29.15 0.25 -0.85% 29.10 114 29.25 1 9.20
2012-03-07 2605 1153340 476 33512970 29.00 29.35 28.80 29.35 0.20 0.69% 29.35 34 29.40 2 9.26
2012-03-08 2605 661716 417 19616573 29.40 29.85 29.40 29.70 0.35 1.19% 29.70 32 29.75 14 9.37
2012-03-09 2605 415441 324 12367506 29.70 29.90 29.50 29.80 0.10 0.34% 29.75 2 29.80 34 9.40
2012-03-12 2605 486070 312 14479768 29.80 29.85 29.65 29.80 0.00 0% 29.70 19 29.80 7 9.40
2012-03-13 2605 1116596 576 33490646 29.80 30.15 29.70 30.00 0.20 0.67% 29.95 19 30.00 310 9.46
2012-03-14 2605 1528312 636 45852636 30.15 30.20 29.90 29.95 0.05 -0.17% 29.95 1 30.00 735 9.45
2012-03-15 2605 1389221 676 41693689 30.00 30.15 29.80 30.00 0.05 0.17% 30.00 6 30.10 27 9.46
2012-03-16 2605 1972217 610 59434859 30.00 30.30 30.00 30.00 0.00 0% 30.00 53 30.10 2 9.46
2012-03-19 2605 1054384 439 31598897 30.00 30.05 29.85 30.00 0.00 0% 30.00 103 30.05 11 9.46
2012-03-20 2605 1038446 729 31173822 30.00 30.10 29.90 30.00 0.00 0% 29.95 52 30.00 2 9.46
2012-03-21 2605 1981441 819 59168588 30.00 30.20 29.65 30.20 0.20 0.67% 30.10 63 30.20 35 9.53
2012-03-22 2605 1611982 938 48542805 30.00 30.30 29.95 30.30 0.10 0.33% 30.25 63 30.30 91 9.56
2012-03-23 2605 960241 337 28947953 30.25 30.30 29.90 30.30 0.00 0% 30.25 52 30.30 74 9.56
2012-03-26 2605 886020 353 26794148 30.30 30.35 30.10 30.35 0.05 0.17% 30.30 17 30.35 40 9.57
2012-03-27 2605 1977956 510 59376063 30.15 30.30 29.85 30.00 0.35 -1.15% 29.95 2 30.00 210 9.46
2012-03-28 2605 1274966 553 37919274 30.00 30.00 29.65 29.80 0.20 -0.67% 29.80 9 29.85 37 9.40
2012-03-29 2605 3078884 1131 88771251 29.50 29.50 28.60 28.75 1.05 -3.52% 28.75 13 28.85 2 9.07
2012-03-30 2605 1483277 435 42805706 28.75 29.25 28.70 29.25 0.50 1.74% 29.15 1 29.25 11 9.44
2012-04-02 2605 819713 360 23868893 29.20 29.30 29.00 29.25 0.00 0% 29.25 2 29.30 18 9.44
2012-04-03 2605 1615610 484 46901535 29.05 29.25 28.80 28.80 0.45 -1.54% 28.80 95 28.95 1 9.29
2012-04-05 2605 2214127 650 63282786 28.75 29.00 28.20 28.40 0.40 -1.39% 28.40 12 28.60 4 9.16
2012-04-06 2605 774325 366 22073070 28.40 28.90 28.35 28.70 0.30 1.06% 28.70 4 28.75 5 9.26
2012-04-09 2605 428090 306 12313869 28.70 29.00 28.65 28.70 0.00 0% 28.70 128 28.75 8 9.26
2012-04-10 2605 472248 323 13682382 28.70 29.05 28.70 28.95 0.25 0.87% 28.95 2 29.00 37 9.34
2012-04-11 2605 507875 314 14710222 29.00 29.10 28.90 29.00 0.05 0.17% 28.95 29 29.00 55 9.35
2012-04-12 2605 918723 297 26547139 29.00 29.10 28.80 28.90 0.10 -0.34% 28.85 3 28.90 45 9.32
2012-04-13 2605 392700 251 11381081 29.00 29.05 28.95 29.00 0.10 0.35% 28.95 96 29.00 55 9.35
2012-04-16 2605 738876 461 21675904 29.00 29.60 29.00 29.05 0.05 0.17% 29.00 144 29.10 16 9.37
2012-04-17 2605 791648 404 23119992 29.05 29.45 29.00 29.00 0.05 -0.17% 29.00 149 29.05 1 9.35
2012-04-18 2605 422841 285 12295411 29.00 29.25 29.00 29.05 0.05 0.17% 29.05 10 29.10 3 9.37
2012-04-19 2605 748488 456 22028455 29.10 29.50 29.05 29.45 0.40 1.38% 29.25 21 29.45 15 9.50
2012-04-20 2605 806496 454 23750342 29.35 29.60 29.25 29.50 0.05 0.17% 29.30 6 29.50 75 9.52
2012-04-23 2605 1580301 340 46106239 29.70 29.70 28.95 29.10 0.40 -1.36% 29.10 22 29.30 1 9.39
2012-04-24 2605 566525 363 16635978 29.10 29.50 29.00 29.50 0.40 1.37% 29.45 1 29.50 65 9.52
2012-04-25 2605 240535 192 7044465 29.70 29.70 29.10 29.25 0.25 -0.85% 29.25 3 29.30 10 9.44
2012-04-26 2605 542176 135 15861335 29.50 29.50 29.10 29.10 0.15 -0.51% 29.10 61 29.15 3 9.39
2012-04-27 2605 525918 187 15264327 29.10 29.20 28.95 28.95 0.15 -0.52% 28.95 138 29.00 18 9.34
2012-04-30 2605 148270 91 4308739 29.00 29.15 29.00 29.05 0.10 0.35% 29.05 5 29.10 15 9.37
2012-05-02 2605 510507 280 15038403 29.10 29.70 29.10 29.65 0.60 2.07% 29.60 6 29.65 7 9.75
2012-05-03 2605 232458 122 6844410 29.65 29.65 29.35 29.50 0.15 -0.51% 29.45 2 29.50 7 9.70
2012-05-04 2605 451637 305 13442764 29.50 29.85 29.45 29.80 0.30 1.02% 29.80 5 29.85 4 9.80
2012-05-07 2605 372286 171 10982512 29.55 29.75 29.30 29.75 0.05 -0.17% 29.45 1 29.75 6 9.79
2012-05-08 2605 504559 294 15008004 29.75 29.95 29.35 29.95 0.20 0.67% 29.80 9 29.95 29 9.85
2012-05-09 2605 578638 339 17247433 29.50 30.00 29.40 29.60 0.35 -1.17% 29.60 12 29.75 2 9.74
2012-05-10 2605 447484 202 13331118 29.50 29.95 29.40 29.90 0.30 1.01% 29.80 30 29.90 9 9.84
2012-05-11 2605 672130 270 20056225 29.90 29.95 29.50 29.95 0.05 0.17% 29.75 43 29.95 43 9.85
2012-05-14 2605 216662 171 6452574 30.00 30.00 29.60 29.75 0.20 -0.67% 29.75 1 29.80 13 9.79
2012-05-15 2605 582205 491 17174163 29.50 29.80 29.35 29.80 0.05 0.17% 29.55 23 29.80 16 9.80
2012-05-16 2605 652113 320 19395796 29.80 29.90 29.40 29.90 0.10 0.34% 29.70 23 29.90 27 9.84
2012-05-17 2605 473533 226 14077500 29.70 29.80 29.50 29.70 0.20 -0.67% 29.65 3 29.80 17 9.77
2012-05-18 2605 675713 323 19709958 29.30 29.50 29.00 29.05 0.65 -2.19% 29.05 7 29.10 46 9.56
2012-05-21 2605 635195 140 18387677 29.05 29.25 28.85 29.05 0.00 0% 29.00 1 29.05 1 9.56
2012-05-22 2605 171398 134 4993555 29.05 29.25 29.05 29.25 0.20 0.69% 29.10 7 29.25 14 9.62
2012-05-23 2605 784410 232 22789728 29.10 29.25 28.95 29.25 0.00 0% 29.10 11 29.25 12 9.62
2012-05-24 2605 953996 416 27614929 29.00 29.10 28.80 28.80 0.45 -1.54% 28.80 56 28.85 6 9.47
2012-05-25 2605 359525 209 10254958 28.80 28.95 28.20 28.50 0.30 -1.04% 28.50 16 28.55 7 9.38
2012-05-28 2605 383154 208 10733996 28.50 28.50 27.95 28.00 0.50 -1.75% 28.00 4 28.10 1 9.21
2012-05-29 2605 323006 208 9139657 28.00 28.65 28.00 28.65 0.65 2.32% 28.60 5 28.70 20 9.42
2012-05-30 2605 629718 374 17861681 28.65 29.10 27.95 28.00 0.65 -2.27% 28.00 9 28.20 9 9.21
2012-05-31 2605 154601 141 4313196 28.05 28.25 27.60 28.25 0.25 0.89% 28.10 2 28.30 2 9.29
2012-06-01 2605 703674 328 19462239 28.00 28.00 27.50 27.55 0.70 -2.48% 27.55 76 27.70 14 9.06
2012-06-04 2605 754487 347 19353462 25.65 25.65 25.65 25.65 1.90 -6.9% 0.00 0 25.65 1450 8.44
2012-06-05 2605 723121 463 18607196 25.20 26.10 25.20 25.85 0.20 0.78% 25.80 1 25.85 40 8.50
2012-06-06 2605 380180 245 9894231 26.20 26.20 25.85 26.00 0.15 0.58% 26.00 78 26.10 1 8.55
2012-06-07 2605 344942 236 9129678 26.15 26.80 26.10 26.50 0.50 1.92% 26.50 20 26.55 1 8.72
2012-06-08 2605 197754 188 5212695 26.60 26.70 26.20 26.30 0.20 -0.75% 26.30 36 26.50 7 8.65
2012-06-11 2605 755705 445 19579884 26.15 26.30 25.70 25.75 0.55 -2.09% 25.75 26 25.90 4 8.47
2012-06-12 2605 554000 286 14189300 25.50 25.90 25.50 25.90 0.15 0.58% 25.65 10 25.90 7 8.52
2012-06-13 2605 305130 237 7903680 25.95 25.95 25.65 25.90 0.00 0% 25.90 17 25.95 76 8.52
2012-06-14 2605 891656 407 22819799 25.90 25.90 25.50 25.50 0.40 -1.54% 25.50 101 25.65 1 8.39
2012-06-15 2605 2268558 905 57537988 25.50 26.10 25.00 25.00 0.50 -1.96% 25.00 4 25.35 38 8.22
2012-06-18 2605 821148 523 21317561 25.85 26.15 25.65 26.10 1.10 4.4% 26.05 1 26.15 36 8.59
2012-06-19 2605 300357 197 7838696 26.15 26.20 26.00 26.10 0.00 0% 26.10 45 26.15 11 8.59
2012-06-20 2605 270025 180 7108899 26.20 26.50 26.20 26.50 0.40 1.53% 26.35 11 26.50 37 8.72
2012-06-21 2605 391826 306 10375020 26.50 26.75 26.10 26.75 0.25 0.94% 26.70 7 26.75 2 8.80
2012-06-22 2605 469541 289 12521437 26.50 26.90 26.40 26.90 0.15 0.56% 26.85 20 26.90 3 8.85
2012-06-25 2605 282582 189 7538772 26.90 26.90 26.50 26.70 0.20 -0.74% 26.70 170 26.75 7 8.78
2012-06-26 2605 301356 297 8051769 26.70 26.90 26.50 26.70 0.00 0% 26.70 24 26.80 13 8.78
2012-06-27 2605 628158 427 16735674 26.90 26.90 26.35 26.70 0.00 0% 26.70 32 26.75 1 8.78
2012-06-28 2605 555553 365 14855057 26.90 26.95 26.55 26.70 0.00 0% 26.70 11 26.80 1 8.78
2012-06-29 2605 358206 301 9591776 26.70 26.90 26.65 26.80 0.10 0.37% 26.80 4 26.90 72 8.82
2012-07-02 2605 563176 295 15288017 27.30 27.40 26.90 27.00 0.20 0.75% 26.95 54 27.00 108 8.88
2012-07-03 2605 666113 241 18131609 27.10 27.40 27.10 27.30 0.30 1.11% 27.30 33 27.35 11 8.98
2012-07-04 2605 487785 282 13499830 27.60 27.80 27.40 27.70 0.40 1.47% 27.65 41 27.75 1 9.11
2012-07-05 2605 531253 227 14725854 27.95 27.95 27.60 27.90 0.20 0.72% 27.80 12 27.90 49 9.18
2012-07-06 2605 720670 314 20094535 27.90 27.95 27.70 27.80 0.10 -0.36% 27.80 2 27.85 1 9.14
2012-07-09 2605 508475 371 14093702 27.80 27.90 27.50 27.80 0.00 0% 27.80 32 27.85 3 9.14
2012-07-10 2605 792307 378 22082067 27.80 28.00 27.70 27.80 0.00 0% 27.80 52 27.90 2 9.14
2012-07-11 2605 550275 229 15359689 27.80 28.00 27.80 27.95 0.15 0.54% 27.95 53 28.00 119 9.19
2012-07-12 2605 681275 199 18908147 28.00 28.00 27.55 27.55 0.40 -1.43% 27.55 44 27.65 8 9.06
2012-07-13 2605 388248 121 10692400 27.55 27.65 27.45 27.45 0.10 -0.36% 27.45 40 27.50 2 9.03
2012-07-16 2605 185658 120 5099456 27.45 27.60 27.40 27.45 0.00 0% 27.45 8 27.50 5 9.03
2012-07-17 2605 235543 105 6485132 27.60 27.70 27.45 27.60 0.15 0.55% 27.55 24 27.60 23 9.08
2012-07-18 2605 226595 121 6253611 27.60 27.70 27.50 27.70 0.10 0.36% 27.50 14 27.70 23 9.11
2012-07-19 2605 251164 118 6952696 27.80 27.80 27.60 27.60 0.10 -0.36% 27.60 6 27.70 10 9.08
2012-07-20 2605 172767 103 4770586 27.60 27.80 27.55 27.70 0.10 0.36% 27.60 7 27.70 62 9.11
2012-07-23 2605 244931 105 6754812 27.70 27.70 27.40 27.45 0.25 -0.9% 27.45 17 27.50 4 9.03
2012-07-24 2605 182373 105 4974773 27.40 27.40 27.20 27.25 0.20 -0.73% 27.25 2 27.30 5 8.96
2012-07-25 2605 197942 137 5403776 27.25 27.45 27.20 27.25 0.00 0% 27.20 27 27.25 37 8.96
2012-07-26 2605 178408 112 4849653 27.20 27.25 27.05 27.20 0.05 -0.18% 27.20 14 27.25 26 8.95
2012-07-27 2605 367329 165 10016543 27.20 27.35 27.20 27.35 0.15 0.55% 27.25 27 27.35 26 9.00
2012-07-30 2605 165082 118 4529550 27.35 27.50 27.35 27.50 0.15 0.55% 27.45 12 27.50 24 9.05
2012-07-31 2605 1074079 520 28959661 27.50 27.60 26.55 26.55 0.95 -3.45% 26.55 16 26.80 2 8.73
2012-08-01 2605 377573 239 10210621 26.65 27.20 26.65 27.00 0.45 1.69% 27.00 10 27.10 1 8.88
2012-08-03 2605 461812 332 12423874 27.00 27.20 26.70 26.70 0.30 -1.11% 26.65 21 26.70 56 8.78
2012-08-06 2605 465305 173 12529011 26.80 27.00 26.80 26.90 0.20 0.75% 26.90 11 26.95 16 8.85
2012-08-07 2605 416498 192 11237714 26.90 27.05 26.80 27.05 0.15 0.56% 27.00 12 27.05 11 8.90
2012-08-08 2605 1251991 547 33738257 27.10 27.10 26.80 26.95 0.10 -0.37% 26.95 7 27.00 6 8.87
2012-08-09 2605 479469 334 12361086 25.65 26.00 25.55 25.90 0.00 -3.9% 25.85 71 25.90 16 8.52
2012-08-10 2605 418985 257 10758161 26.00 26.00 25.55 25.75 0.15 -0.58% 25.75 10 25.80 2 8.47
2012-08-13 2605 382077 191 9825584 25.75 25.85 25.65 25.85 0.10 0.39% 25.70 4 25.85 53 8.50
2012-08-14 2605 428590 212 11084989 25.80 26.10 25.70 25.75 0.10 -0.39% 25.75 9 25.80 46 8.47
2012-08-15 2605 280109 184 7202336 25.85 25.90 25.60 25.60 0.15 -0.58% 25.60 33 25.70 107 8.42
2012-08-16 2605 433557 219 11100525 25.60 25.65 25.55 25.60 0.00 0% 25.60 65 25.65 13 8.42
2012-08-17 2605 413037 229 10604744 25.60 25.75 25.60 25.60 0.00 0% 25.60 130 25.70 7 8.42
2012-08-20 2605 260919 149 6676184 25.60 25.70 25.55 25.55 0.05 -0.2% 25.55 55 25.60 66 8.40
2012-08-21 2605 460206 256 11778174 25.55 25.70 25.55 25.65 0.10 0.39% 25.60 3 25.65 11 8.44
2012-08-22 2605 514397 356 13124938 25.65 25.65 25.45 25.50 0.15 -0.58% 25.50 21 25.55 79 8.39
2012-08-23 2605 520920 271 13298897 25.55 25.75 25.45 25.75 0.25 0.98% 25.55 1 25.75 20 8.47
2012-08-24 2605 199280 121 5106369 25.70 25.70 25.55 25.70 0.05 -0.19% 25.60 8 25.70 22 8.45
2012-08-27 2605 330975 261 8481606 25.80 25.80 25.50 25.65 0.05 -0.19% 25.60 34 25.65 5 8.44
2012-08-28 2605 346479 193 8878409 25.60 25.75 25.55 25.60 0.05 -0.19% 25.60 1 25.65 168 8.42
2012-08-29 2605 285285 201 7285365 25.50 25.60 25.50 25.60 0.00 0% 25.55 10 25.60 175 8.42
2012-08-30 2605 300026 182 7663407 25.60 25.60 25.50 25.50 0.10 -0.39% 25.50 115 25.55 6 8.39
2012-08-31 2605 549143 238 13992992 25.50 25.50 25.40 25.50 0.00 0% 25.45 35 25.50 19 8.39
2012-09-03 2605 432846 251 11082471 25.70 25.80 25.50 25.55 0.05 0.2% 25.55 57 25.60 1 8.93
2012-09-04 2605 468710 240 11985270 25.65 25.65 25.50 25.60 0.05 0.2% 25.55 21 25.60 14 8.95
2012-09-05 2605 355342 167 9084365 25.55 25.60 25.50 25.55 0.05 -0.2% 25.55 74 25.60 49 8.93
2012-09-06 2605 403376 236 10305278 25.55 25.70 25.45 25.50 0.05 -0.2% 25.50 1 25.55 60 8.92
2012-09-07 2605 540420 365 13830218 25.60 25.75 25.45 25.55 0.05 0.2% 25.55 5 25.60 4 8.93
2012-09-10 2605 566415 276 14475527 25.60 25.70 25.40 25.45 0.10 -0.39% 25.45 10 25.55 4 8.90
2012-09-11 2605 327390 190 8311253 25.30 25.60 25.30 25.30 0.15 -0.59% 25.30 86 25.35 3 8.85
2012-09-12 2605 446263 267 11313445 25.40 25.50 25.25 25.45 0.15 0.59% 25.40 2 25.45 6 8.90
2012-09-13 2605 352777 179 8977652 25.50 25.50 25.40 25.40 0.05 -0.2% 25.40 59 25.45 10 8.88
2012-09-14 2605 1018878 527 25978797 25.50 25.60 25.40 25.50 0.10 0.39% 25.50 22 25.55 6 8.92
2012-09-17 2605 1569930 657 40487230 25.60 26.00 25.55 25.75 0.25 0.98% 25.70 26 25.75 12 9.00
2012-09-18 2605 726424 350 18734809 25.80 26.00 25.70 25.75 0.00 0% 25.70 38 25.75 50 9.00
2012-09-19 2605 1892533 750 49682230 26.00 26.45 25.90 26.15 0.40 1.55% 26.15 27 26.20 5 9.14
2012-09-20 2605 2272466 967 60346367 26.25 27.00 26.25 26.50 0.35 1.34% 26.45 3 26.50 7 9.27
2012-09-21 2605 1030586 398 27274355 26.70 26.75 26.30 26.30 0.20 -0.75% 26.30 42 26.35 4 9.20
2012-09-24 2605 487368 263 12746287 26.30 26.30 26.10 26.10 0.20 -0.76% 26.10 8 26.15 26 9.13
2012-09-25 2605 908139 417 23457277 26.10 26.10 25.70 25.85 0.25 -0.96% 25.80 39 25.85 9 9.04
2012-09-26 2605 531576 293 13630454 25.75 25.75 25.55 25.65 0.20 -0.77% 25.60 23 25.65 14 8.97
2012-09-27 2605 790061 296 20279304 25.65 25.80 25.55 25.65 0.00 0% 25.60 5 25.65 71 8.97
2012-09-28 2605 375781 208 9615588 25.65 25.70 25.50 25.65 0.00 0% 25.60 19 25.65 156 8.97
2012-10-01 2605 499219 336 12800551 25.55 25.75 25.55 25.55 0.10 -0.39% 25.55 30 25.65 52 8.93
2012-10-02 2605 837334 284 21420762 25.70 25.80 25.50 25.50 0.05 -0.2% 25.50 86 25.55 47 8.92
2012-10-03 2605 406759 241 10360475 25.50 25.70 25.40 25.50 0.00 0% 25.45 10 25.50 116 8.92
2012-10-04 2605 448279 246 11423857 25.50 25.60 25.40 25.50 0.00 0% 25.45 20 25.50 189 8.92
2012-10-05 2605 521415 330 13305629 25.55 25.65 25.45 25.50 0.00 0% 25.45 73 25.50 42 8.92
2012-10-08 2605 515496 238 13077196 25.55 25.55 25.25 25.30 0.20 -0.78% 25.30 6 25.35 5 8.85
2012-10-09 2605 486206 335 12286737 25.30 25.45 25.20 25.20 0.10 -0.4% 25.20 4 25.25 10 8.81
2012-10-11 2605 606885 335 15152066 25.10 25.10 24.85 24.85 0.35 -1.39% 24.85 37 24.90 28 8.69
2012-10-12 2605 418025 253 10460325 25.30 25.30 24.90 25.00 0.15 0.6% 25.00 1 25.05 11 8.74
2012-10-15 2605 290649 175 7213964 25.00 25.00 24.70 24.85 0.15 -0.6% 24.85 6 24.90 3 8.69
2012-10-16 2605 361107 170 9013818 25.00 25.25 24.80 24.85 0.00 0% 24.85 2 24.90 11 8.69
2012-10-17 2605 298291 201 7456414 25.00 25.20 24.90 24.90 0.05 0.2% 24.90 13 24.95 6 8.71
2012-10-18 2605 422406 225 10570967 25.00 25.20 24.95 25.00 0.10 0.4% 24.95 5 25.00 19 8.74
2012-10-19 2605 223510 131 5573850 25.00 25.20 24.80 24.90 0.10 -0.4% 24.90 20 24.95 1 8.71
2012-10-22 2605 245398 185 6095996 24.80 25.00 24.70 24.85 0.05 -0.2% 24.85 15 25.00 15 8.69
2012-10-23 2605 400474 149 10003224 25.00 25.00 24.85 24.95 0.10 0.4% 24.90 20 25.00 73 8.72
2012-10-24 2605 1632427 684 41386662 25.25 25.55 25.05 25.10 0.15 0.6% 25.10 9 25.20 21 8.78
2012-10-25 2605 710128 303 17853967 25.15 25.45 24.90 24.90 0.20 -0.8% 24.90 26 25.10 182 8.71
2012-10-26 2605 948470 438 23433261 24.70 25.00 24.30 24.30 0.60 -2.41% 24.30 16 24.40 1 8.50
2012-10-29 2605 567668 271 13828744 24.10 24.60 24.10 24.25 0.05 -0.21% 24.25 16 24.30 3 8.48
2012-10-30 2605 335631 216 8194030 24.30 24.70 24.25 24.40 0.15 0.62% 24.30 28 24.40 210 8.53
2012-10-31 2605 461084 253 11372604 24.55 24.85 24.50 24.50 0.10 0.41% 24.50 3 24.55 1 8.57
2012-11-01 2605 1078931 738 26365459 24.40 24.65 24.10 24.55 0.05 0.2% 24.55 29 24.60 2 8.41
2012-11-02 2605 1470169 751 35789956 24.80 24.85 23.90 23.90 0.65 -2.65% 23.90 44 24.00 4 8.18
2012-11-05 2605 477980 295 11485820 24.00 24.15 23.95 24.10 0.20 0.84% 24.05 3 24.10 5 8.25
2012-11-06 2605 335690 162 8089827 24.00 24.20 23.95 24.20 0.10 0.41% 24.15 7 24.20 16 8.29
2012-11-07 2605 315155 177 7610098 24.20 24.30 24.00 24.30 0.10 0.41% 24.25 6 24.30 12 8.32
2012-11-08 2605 237582 120 5732372 24.00 24.20 24.00 24.15 0.15 -0.62% 24.15 2 24.20 24 8.27
2012-11-09 2605 444961 244 10770695 24.00 24.45 23.95 24.35 0.20 0.83% 24.30 1 24.35 21 8.34
2012-11-12 2605 196209 137 4737766 24.35 24.35 24.10 24.15 0.20 -0.82% 24.15 19 24.20 113 8.27
2012-11-13 2605 222900 145 5365767 24.20 24.20 24.00 24.10 0.05 -0.21% 24.10 4 24.15 10 8.25
2012-11-14 2605 90300 75 2174558 24.10 24.20 24.00 24.10 0.00 0% 24.05 20 24.10 4 8.25
2012-11-15 2605 594168 231 14408848 24.10 24.40 23.95 24.40 0.30 1.24% 24.35 2 24.40 13 8.36
2012-11-16 2605 353260 169 8633204 24.40 24.55 24.30 24.45 0.05 0.2% 24.45 26 24.50 18 8.37
2012-11-19 2605 171002 97 4160595 24.30 24.45 24.20 24.25 0.20 -0.82% 24.25 12 24.35 17 8.30
2012-11-20 2605 201215 110 4892395 24.45 24.45 24.20 24.40 0.15 0.62% 24.30 4 24.40 1 8.36
2012-11-21 2605 326210 178 7908692 24.45 24.45 24.05 24.05 0.35 -1.43% 24.00 93 24.05 12 8.24
2012-11-22 2605 195490 109 4714460 24.10 24.30 24.05 24.15 0.10 0.42% 24.10 9 24.20 38 8.27
2012-11-23 2605 606158 299 14809450 24.35 24.55 24.25 24.50 0.35 1.45% 24.50 21 24.55 28 8.39
2012-11-26 2605 739025 318 18237559 24.60 24.80 24.60 24.65 0.15 0.61% 24.65 8 24.70 2 8.44
2012-11-27 2605 726111 368 18125662 24.75 25.10 24.65 25.10 0.45 1.83% 25.05 86 25.10 5 8.60
2012-11-28 2605 531351 317 13325587 25.10 25.20 24.90 25.10 0.00 0% 25.05 2 25.15 9 8.60
2012-11-29 2605 836636 462 21258984 25.20 25.55 25.10 25.40 0.30 1.2% 25.40 94 25.45 1 8.70
2012-11-30 2605 1315830 709 33788880 25.60 26.10 25.40 26.10 0.70 2.76% 25.65 1 26.10 1 8.94
2012-12-03 2605 1253240 611 32800717 26.10 26.35 25.80 26.05 0.05 -0.19% 26.05 9 26.10 42 8.92
2012-12-04 2605 814639 314 21105794 25.80 26.00 25.75 25.90 0.15 -0.58% 25.85 6 25.90 5 8.87
2012-12-05 2605 825973 408 21278593 25.80 26.05 25.65 25.70 0.20 -0.77% 25.70 12 25.80 2 8.80
2012-12-06 2605 859006 397 21970043 25.65 25.70 25.50 25.65 0.05 -0.19% 25.50 11 25.65 7 8.78
2012-12-07 2605 551070 287 14066578 25.45 25.70 25.40 25.70 0.05 0.19% 25.60 3 25.70 21 8.80
2012-12-10 2605 146160 102 3745277 25.70 25.75 25.55 25.55 0.15 -0.58% 25.55 3 25.60 15 8.75
2012-12-11 2605 491157 254 12484034 25.40 25.60 25.25 25.45 0.10 -0.39% 25.45 2 25.55 5 8.72
2012-12-12 2605 453069 213 11549358 25.35 25.75 25.35 25.50 0.05 0.2% 25.50 3 25.60 71 8.73
2012-12-13 2605 571836 301 14555964 25.50 25.65 25.35 25.65 0.15 0.59% 25.60 10 25.65 6 8.78
2012-12-14 2605 450898 254 11493145 25.70 25.70 25.40 25.40 0.25 -0.97% 25.40 43 25.45 2 8.70
2012-12-17 2605 392830 176 9941580 25.35 25.45 25.25 25.40 0.00 0% 25.35 2 25.40 19 8.70
2012-12-18 2605 441474 294 11206961 25.40 25.55 25.25 25.50 0.10 0.39% 25.45 9 25.50 5 8.73
2012-12-19 2605 554392 306 14154952 25.50 25.65 25.40 25.65 0.15 0.59% 25.60 12 25.65 12 8.78
2012-12-20 2605 924431 503 23518012 25.65 25.65 25.30 25.35 0.30 -1.17% 25.30 21 25.35 4 8.68
2012-12-21 2605 2591988 1098 64328785 25.35 25.35 24.40 24.40 0.95 -3.75% 24.40 30 24.70 9 8.36
2012-12-22 2605 428038 291 10515872 24.40 24.75 24.40 24.70 0.30 1.23% 24.70 12 24.75 9 8.46
2012-12-24 2605 341575 153 8400215 24.70 24.75 24.40 24.75 0.05 0.2% 24.65 18 24.75 20 8.48
2012-12-25 2605 577060 264 14386350 24.80 25.20 24.70 25.05 0.30 1.21% 25.00 14 25.05 10 8.58
2012-12-26 2605 1321975 640 33734603 25.10 25.70 25.10 25.50 0.45 1.8% 25.45 29 25.50 1 8.73
2012-12-27 2605 443804 226 11346866 25.50 25.75 25.40 25.50 0.00 0% 25.45 10 25.50 4 8.73
2012-12-28 2605 973718 363 25020282 25.50 25.90 25.50 25.90 0.40 1.57% 25.80 3 25.90 14 8.87