萬海(2615)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　14.40
0
0%		15.00
0.6
4.17%		15.00
0
0%		15.10
0.1
0.67%		14.75
-0.35
-2.32%		 　14.90
0.15
1.02%		15.20
0.3
2.01%		15.00
-0.2
-1.32%		15.10
0.1
0.67%		15.15
0.05
0.33%		 　14.60
-0.55
-3.63%		15.05
0.45
3.08%		15.10
0.05
0.33%		 　　　　　　　　　　16.05
0.95
6.29%		16.50
0.45
2.8%		15.14
2 月16.55
0.05
0.3%		16.40
-0.15
-0.91%		16.35
-0.05
-0.3%		16.25
-0.1
-0.61%		 15.80
-0.45
-2.77%		15.85
0.05
0.32%		16.50
0.65
4.1%		16.30
-0.2
-1.21%		16.10
-0.2
-1.23%		 　16.75
0.65
4.04%		16.30
-0.45
-2.69%		16.60
0.3
1.84%		16.45
-0.15
-0.9%		16.75
0.3
1.82%		 　16.70
-0.05
-0.3%		16.60
-0.1
-0.6%		16.90
0.3
1.81%		16.50
-0.4
-2.37%		16.40
-0.1
-0.61%		 　　　17.15
0.75
4.57%		 16.56
3 月17.45
0.3
1.75%		17.50
0.05
0.29%		17.35
-0.15
-0.86%		 16.35
-1
-5.76%		16.00
-0.35
-2.14%		16.00
0
0%		16.00
0
0%		15.95
-0.05
-0.31%		 　15.85
-0.1
-0.63%		16.45
0.6
3.79%		16.90
0.45
2.74%		16.95
0.05
0.3%		16.60
-0.35
-2.06%		 　16.70
0.1
0.6%		16.35
-0.35
-2.1%		16.45
0.1
0.61%		16.60
0.15
0.91%		16.50
-0.1
-0.6%		 　16.00
-0.5
-3.03%		16.30
0.3
1.88%		16.55
0.25
1.53%		16.15
-0.4
-2.42%		16.90
0.75
4.64%		 16.48
4 月　16.70
-0.2
-1.18%		16.80
0.1
0.6%		 16.05
-0.75
-4.46%		15.75
-0.3
-1.87%		 　15.45
-0.3
-1.9%		15.40
-0.05
-0.32%		15.20
-0.2
-1.3%		15.00
-0.2
-1.32%		15.20
0.2
1.33%		 　15.00
-0.2
-1.32%		14.85
-0.15
-1%		14.90
0.05
0.34%		15.00
0.1
0.67%		14.65
-0.35
-2.33%		 　15.15
0.5
3.41%		15.30
0.15
0.99%		15.20
-0.1
-0.65%		15.25
0.05
0.33%		14.80
-0.45
-2.95%		 　14.80
0
0%		 15.32
5 月　15.40
0.6
4.05%		14.95
-0.45
-2.92%		15.35
0.4
2.68%		 　14.85
-0.5
-3.26%		15.05
0.2
1.35%		14.50
-0.55
-3.65%		14.75
0.25
1.72%		14.20
-0.55
-3.73%		 　14.20
0
0%		14.05
-0.15
-1.06%		13.30
-0.75
-5.34%		13.80
0.5
3.76%		13.40
-0.4
-2.9%		 　13.55
0.15
1.12%		13.75
0.2
1.48%		13.60
-0.15
-1.09%		13.60
0
0%		13.65
0.05
0.37%		 　13.60
-0.05
-0.37%		14.05
0.45
3.31%		13.70
-0.35
-2.49%		14.20
0.5
3.65%		14.14
6 月13.70
-0.5
-3.52%		 　13.55
-0.15
-1.09%		14.00
0.45
3.32%		14.20
0.2
1.43%		14.20
0
0%		13.95
-0.25
-1.76%		 　14.05
0.1
0.72%		13.80
-0.25
-1.78%		13.60
-0.2
-1.45%		13.30
-0.3
-2.21%		13.30
0
0%		 　13.90
0.6
4.51%		13.70
-0.2
-1.44%		14.00
0.3
2.19%		13.85
-0.15
-1.07%		13.70
-0.15
-1.08%		 　13.50
-0.2
-1.46%		13.55
0.05
0.37%		13.85
0.3
2.21%		13.65
-0.2
-1.44%		14.60
0.95
6.96%		 13.86
7 月　14.60
0
0%		15.00
0.4
2.74%		15.15
0.15
1%		15.15
0
0%		15.30
0.15
0.99%		 　15.40
0.1
0.65%		15.00
-0.4
-2.6%		15.00
0
0%		14.90
-0.1
-0.67%		14.95
0.05
0.34%		 　15.20
0.25
1.67%		15.45
0.25
1.64%		14.90
-0.55
-3.56%		15.10
0.2
1.34%		15.25
0.15
0.99%		 　14.60
-0.65
-4.26%		14.65
0.05
0.34%		14.40
-0.25
-1.71%		14.15
-0.25
-1.74%		14.60
0.45
3.18%		 　15.15
0.55
3.77%		14.85
-0.3
-1.98%		14.97
8 月15.15
0.3
2.02%		 14.70
-0.45
-2.97%		 　15.10
0.4
2.72%		15.75
0.65
4.3%		15.95
0.2
1.27%		17.00
1.05
6.58%		16.85
-0.15
-0.88%		 　16.40
-0.45
-2.67%		16.70
0.3
1.83%		16.90
0.2
1.2%		17.20
0.3
1.78%		16.55
-0.65
-3.78%		 　16.45
-0.1
-0.6%		16.90
0.45
2.74%		16.60
-0.3
-1.78%		16.50
-0.1
-0.6%		16.50
0
0%		 　16.25
-0.25
-1.52%		15.90
-0.35
-2.15%		15.80
-0.1
-0.63%		15.25
-0.55
-3.48%		15.20
-0.05
-0.33%		16.09
9 月 　15.65
0.45
2.96%		15.40
-0.25
-1.6%		14.95
-0.45
-2.92%		14.90
-0.05
-0.33%		15.10
0.2
1.34%		 　14.80
-0.3
-1.99%		14.80
0
0%		15.00
0.2
1.35%		15.00
0
0%		15.50
0.5
3.33%		 　15.60
0.1
0.65%		15.90
0.3
1.92%		16.10
0.2
1.26%		16.30
0.2
1.24%		16.70
0.4
2.45%		 　16.25
-0.45
-2.69%		16.45
0.2
1.23%		16.25
-0.2
-1.22%		16.05
-0.2
-1.23%		16.45
0.4
2.49%		 15.69
10 月16.10
-0.35
-2.13%		16.35
0.25
1.55%		16.20
-0.15
-0.92%		16.30
0.1
0.62%		16.20
-0.1
-0.61%		 　15.80
-0.4
-2.47%		16.00
0.2
1.27%		 15.50
-0.5
-3.13%		15.45
-0.05
-0.32%		 　15.40
-0.05
-0.32%		15.20
-0.2
-1.3%		15.05
-0.15
-0.99%		15.35
0.3
1.99%		15.10
-0.25
-1.63%		 　15.00
-0.1
-0.66%		15.00
0
0%		14.80
-0.2
-1.33%		14.75
-0.05
-0.34%		14.40
-0.35
-2.37%		 　14.45
0.05
0.35%		14.60
0.15
1.04%		14.30
-0.3
-2.05%		15.31
11 月14.50
0.2
1.4%		14.75
0.25
1.72%		 　14.70
-0.05
-0.34%		14.80
0.1
0.68%		14.60
-0.2
-1.35%		14.25
-0.35
-2.4%		14.35
0.1
0.7%		 　14.30
-0.05
-0.35%		14.25
-0.05
-0.35%		14.05
-0.2
-1.4%		14.00
-0.05
-0.36%		13.95
-0.05
-0.36%		 　13.90
-0.05
-0.36%		14.10
0.2
1.44%		13.85
-0.25
-1.77%		14.25
0.4
2.89%		14.90
0.65
4.56%		 　15.50
0.6
4.03%		15.65
0.15
0.97%		15.55
-0.1
-0.64%		15.85
0.3
1.93%		16.25
0.4
2.52%		 14.7
12 月　　16.25
0
0%		16.00
-0.25
-1.54%		16.00
0
0%		15.95
-0.05
-0.31%		15.95
0
0%		 　15.90
-0.05
-0.31%		16.25
0.35
2.2%		16.50
0.25
1.54%		16.80
0.3
1.82%		16.80
0
0%		 　16.80
0
0%		16.85
0.05
0.3%		16.95
0.1
0.59%		16.95
0
0%		16.00
-0.95
-5.6%		16.50
0.5
3.13%		 16.45
-0.05
-0.3%		16.85
0.4
2.43%		16.70
-0.15
-0.89%		16.60
-0.1
-0.6%		16.75
0.15
0.9%		　　　16.46

說明:最高漲幅:6.96%最低跌幅:-5.76% 最高價:17.50最低價:13.30平均價:15.4,灰色底表示週末,漲131天(40.65)元,跌150天(-40.65)元,平盤28天
7%=2,6%=2,5%=6,4%=14,3%=19,2%=29,1%=44,0%=43,-0%=1,-1%=3,-2%=11,-3%=21,-4%=27,-5%=36,-6%=51,

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 2615 802116 320 11601505 14.75 14.75 14.25 14.40 0.25 0% 14.40 21 14.45 34 23.61
2012-01-03 2615 1771751 810 26220282 14.60 15.00 14.50 15.00 0.60 4.17% 14.95 21 15.00 30 24.59
2012-01-04 2615 1267240 756 18933675 15.05 15.05 14.75 15.00 0.00 0% 14.95 13 15.00 6 24.59
2012-01-05 2615 1883962 808 28451930 15.00 15.30 14.80 15.10 0.10 0.67% 15.10 45 15.15 35 24.75
2012-01-06 2615 1148038 684 16961051 15.00 15.05 14.60 14.75 0.35 -2.32% 14.70 3 14.75 10 24.18
2012-01-09 2615 847849 425 12533660 14.75 14.90 14.60 14.90 0.15 1.02% 14.80 5 14.90 51 24.43
2012-01-10 2615 2113882 890 31961812 14.65 15.20 14.65 15.20 0.30 2.01% 15.15 43 15.20 114 24.92
2012-01-11 2615 953794 498 14363220 15.10 15.20 14.95 15.00 0.20 -1.32% 14.95 200 15.00 173 24.59
2012-01-12 2615 1208269 698 18211435 15.05 15.20 14.95 15.10 0.10 0.67% 15.05 34 15.10 8 24.75
2012-01-13 2615 1553721 750 23523518 14.90 15.35 14.90 15.15 0.05 0.33% 15.05 50 15.15 59 24.84
2012-01-16 2615 932652 405 13856867 15.35 15.35 14.60 14.60 0.55 -3.63% 14.60 53 14.65 3 23.93
2012-01-17 2615 1075591 506 15863626 14.65 15.10 14.60 15.05 0.45 3.08% 14.85 88 15.05 38 24.67
2012-01-18 2615 1390385 498 20826175 15.00 15.20 14.80 15.10 0.05 0.33% 15.00 166 15.10 40 24.75
2012-01-30 2615 4102889 1508 65287151 15.30 16.10 15.25 16.05 0.95 6.29% 16.00 1 16.05 105 26.31
2012-01-31 2615 2023720 686 32561286 16.05 16.50 15.70 16.50 0.45 2.8% 16.20 2 16.50 97 27.05
2012-02-01 2615 2853493 1220 46977346 16.30 16.65 16.05 16.55 0.05 0.3% 16.50 30 16.55 29 27.13
2012-02-02 2615 1889221 1139 31109738 16.70 16.70 16.35 16.40 0.15 -0.91% 16.40 68 16.45 48 26.89
2012-02-03 2615 1846274 923 30254853 16.40 16.50 16.10 16.35 0.05 -0.3% 16.30 13 16.35 58 26.80
2012-02-04 2615 671549 407 11003734 16.70 16.70 16.25 16.25 0.10 -0.61% 16.20 30 16.25 2 26.64
2012-02-06 2615 2015140 1166 32055647 16.10 16.10 15.75 15.80 0.45 -2.77% 15.80 171 15.85 4 25.90
2012-02-07 2615 1089489 673 17359192 15.65 16.15 15.65 15.85 0.05 0.32% 15.80 115 15.85 28 25.98
2012-02-08 2615 1311665 772 21374186 16.20 16.50 16.00 16.50 0.65 4.1% 16.45 31 16.50 70 27.05
2012-02-09 2615 834170 498 13533999 16.05 16.35 16.05 16.30 0.20 -1.21% 16.25 8 16.30 16 26.72
2012-02-10 2615 1189434 491 19226526 16.30 16.40 16.05 16.10 0.20 -1.23% 16.10 73 16.20 1 26.39
2012-02-13 2615 3177008 1249 53082921 16.10 17.00 16.10 16.75 0.65 4.04% 16.70 62 16.75 1 27.46
2012-02-14 2615 912349 494 15048277 16.90 16.90 16.30 16.30 0.45 -2.69% 16.30 87 16.40 36 26.72
2012-02-15 2615 1169019 778 19319807 16.30 16.65 16.30 16.60 0.30 1.84% 16.60 2 16.65 38 27.21
2012-02-16 2615 1191440 700 19628232 16.60 16.65 16.30 16.45 0.15 -0.9% 16.40 24 16.45 41 26.97
2012-02-17 2615 1329866 793 22104056 16.60 16.75 16.45 16.75 0.30 1.82% 16.70 13 16.75 67 27.46
2012-02-20 2615 611649 306 10260087 16.80 16.90 16.65 16.70 0.05 -0.3% 16.65 135 16.70 1 27.38
2012-02-21 2615 531924 303 8872180 16.75 16.90 16.50 16.60 0.10 -0.6% 16.60 125 16.65 11 27.21
2012-02-22 2615 1765223 934 29702631 16.80 16.90 16.50 16.90 0.30 1.81% 16.80 1 16.90 41 27.70
2012-02-23 2615 800689 440 13290760 16.80 16.80 16.50 16.50 0.40 -2.37% 16.50 68 16.60 54 27.05
2012-02-24 2615 1056619 533 17494485 16.65 16.80 16.40 16.40 0.10 -0.61% 16.40 63 16.65 4 26.89
2012-02-29 2615 3534265 1671 59940546 16.50 17.15 16.45 17.15 0.75 4.57% 17.10 34 17.15 1 28.11
2012-03-01 2615 2683522 1120 46698790 17.30 17.65 17.10 17.45 0.30 1.75% 17.45 27 17.50 29 28.61
2012-03-02 2615 1738088 832 30226714 17.30 17.50 17.05 17.50 0.05 0.29% 17.45 127 17.50 60 28.69
2012-03-03 2615 195177 127 3386236 17.50 17.50 17.30 17.35 0.15 -0.86% 17.35 1 17.40 37 28.44
2012-03-05 2615 1671068 796 27970789 17.35 17.35 16.35 16.35 1.00 -5.76% 16.35 13 16.40 1 26.80
2012-03-06 2615 1427082 922 23005762 16.30 16.55 15.95 16.00 0.35 -2.14% 16.00 27 16.05 5 26.23
2012-03-07 2615 924292 481 14784922 15.80 16.10 15.80 16.00 0.00 0% 16.00 44 16.05 48 26.23
2012-03-08 2615 2163677 1212 34465482 16.10 16.10 15.75 16.00 0.00 0% 16.00 35 16.05 17 26.23
2012-03-09 2615 1924377 974 30542244 16.00 16.10 15.75 15.95 0.05 -0.31% 15.90 21 15.95 16 26.15
2012-03-12 2615 651131 392 10303442 15.95 15.95 15.70 15.85 0.10 -0.63% 15.75 30 15.85 6 25.98
2012-03-13 2615 1580043 1095 25722683 16.05 16.45 16.00 16.45 0.60 3.79% 16.40 21 16.45 68 26.97
2012-03-14 2615 1425133 969 23991525 16.80 16.90 16.65 16.90 0.45 2.74% 16.85 8 16.90 26 27.70
2012-03-15 2615 787204 409 13253823 16.90 16.95 16.60 16.95 0.05 0.3% 16.95 155 17.00 46 27.79
2012-03-16 2615 1337183 751 22590312 17.00 17.10 16.60 16.60 0.35 -2.06% 16.60 28 16.75 28 27.21
2012-03-19 2615 516949 219 8584044 16.60 16.75 16.45 16.70 0.10 0.6% 16.65 16 16.70 1 27.38
2012-03-20 2615 815671 333 13424247 16.70 16.70 16.35 16.35 0.35 -2.1% 16.35 31 16.40 8 26.80
2012-03-21 2615 673597 278 11024154 16.35 16.50 16.30 16.45 0.10 0.61% 16.45 16 16.50 45 26.97
2012-03-22 2615 846504 298 13975059 16.40 16.60 16.30 16.60 0.15 0.91% 16.55 36 16.60 59 27.21
2012-03-23 2615 1049412 490 17327092 16.60 16.60 16.40 16.50 0.10 -0.6% 16.45 15 16.50 26 27.05
2012-03-26 2615 1704367 993 27451972 16.40 16.45 16.00 16.00 0.50 -3.03% 16.00 86 16.05 12 26.23
2012-03-27 2615 919169 364 14879834 16.30 16.30 16.05 16.30 0.30 1.88% 16.25 14 16.30 23 26.72
2012-03-28 2615 1159145 406 19004774 16.30 16.55 16.15 16.55 0.25 1.53% 16.45 18 16.55 38 27.13
2012-03-29 2615 1741245 783 28233715 16.40 16.40 16.10 16.15 0.40 -2.42% 16.15 41 16.20 49 26.48
2012-03-30 2615 1921150 685 31546608 16.10 16.90 16.05 16.90 0.75 4.64% 16.60 16 16.90 103 27.70
2012-04-02 2615 1107256 589 18346371 16.65 16.80 16.30 16.70 0.20 -1.18% 16.70 34 16.75 4 27.38
2012-04-03 2615 1339479 587 22192190 16.75 16.80 16.30 16.80 0.10 0.6% 16.75 26 16.80 140 1680.00
2012-04-05 2615 1386266 524 22556756 16.35 16.60 15.95 16.05 0.75 -4.46% 16.05 39 16.10 24 1605.00
2012-04-06 2615 2125798 1061 33579759 16.05 16.10 15.60 15.75 0.30 -1.87% 15.75 4 15.80 33 1575.00
2012-04-09 2615 1082065 517 16723847 15.40 15.60 15.30 15.45 0.30 -1.9% 15.45 22 15.50 11 1545.00
2012-04-10 2615 889250 386 13839072 15.70 15.70 15.40 15.40 0.05 -0.32% 15.40 51 15.50 17 1540.00
2012-04-11 2615 1225769 566 18676586 15.20 15.35 15.15 15.20 0.20 -1.3% 15.20 58 15.25 265 1520.00
2012-04-12 2615 1869088 917 28014003 15.10 15.20 14.90 15.00 0.20 -1.32% 14.95 31 15.00 9 1500.00
2012-04-13 2615 557214 457 8426726 15.05 15.20 15.05 15.20 0.20 1.33% 15.15 44 15.20 47 1520.00
2012-04-16 2615 2544433 696 38509495 15.00 15.40 14.95 15.00 0.20 -1.32% 15.00 64 15.05 8 1500.00
2012-04-17 2615 2352109 628 35196112 14.90 15.30 14.85 14.85 0.15 -1% 14.85 44 14.90 41 1485.00
2012-04-18 2615 1884135 254 28148309 15.15 15.15 14.85 14.90 0.05 0.34% 14.90 95 14.95 38 1490.00
2012-04-19 2615 1187624 179 17750360 14.80 15.05 14.75 15.00 0.10 0.67% 14.95 44 15.00 20 1500.00
2012-04-20 2615 1635482 262 24016182 14.80 15.00 14.60 14.65 0.35 -2.33% 14.65 22 14.70 45 1465.00
2012-04-23 2615 1848267 449 27525413 14.55 15.15 14.50 15.15 0.50 3.41% 15.05 3 15.15 9 1515.00
2012-04-24 2615 1793322 608 27192841 15.10 15.30 14.80 15.30 0.15 0.99% 15.25 10 15.30 71 1530.00
2012-04-25 2615 1102662 135 16789110 15.30 15.30 15.10 15.20 0.10 -0.65% 15.20 3 15.25 66 1520.00
2012-04-26 2615 694401 251 10547699 15.20 15.35 15.05 15.25 0.05 0.33% 15.20 72 15.25 5 1525.00
2012-04-27 2615 733167 305 10931169 15.20 15.20 14.80 14.80 0.45 -2.95% 14.75 44 14.80 25 1480.00
2012-04-30 2615 506438 313 7499284 14.80 14.95 14.70 14.80 0.00 0% 14.80 16 14.90 3 1480.00
2012-05-02 2615 875292 356 13219914 14.80 15.40 14.65 15.40 0.60 4.05% 15.35 34 15.40 16 1540.00
2012-05-03 2615 527192 300 7920865 15.30 15.30 14.95 14.95 0.45 -2.92% 14.95 78 15.05 14 0.00
2012-05-04 2615 1508962 568 22924115 14.90 15.45 14.85 15.35 0.40 2.68% 15.30 37 15.40 118 0.00
2012-05-07 2615 1796496 991 26658183 15.10 15.25 14.70 14.85 0.50 -3.26% 14.80 41 14.85 19 0.00
2012-05-08 2615 767552 512 11413830 14.95 15.05 14.75 15.05 0.20 1.35% 15.00 16 15.05 104 0.00
2012-05-09 2615 2305897 1029 33750856 14.90 14.90 14.50 14.50 0.55 -3.65% 14.50 105 14.55 31 0.00
2012-05-10 2615 773541 494 11358321 14.60 14.80 14.60 14.75 0.25 1.72% 14.70 71 14.75 17 0.00
2012-05-11 2615 1550590 922 22143242 14.55 14.75 14.10 14.20 0.55 -3.73% 14.15 19 14.20 21 0.00
2012-05-14 2615 368152 234 5192398 14.10 14.20 14.00 14.20 0.00 0% 14.15 3 14.20 34 0.00
2012-05-15 2615 354550 226 4983250 14.00 14.20 14.00 14.05 0.15 -1.06% 14.05 6 14.10 57 0.00
2012-05-16 2615 1758576 1009 24084355 14.05 14.15 13.25 13.30 0.75 -5.34% 13.30 55 13.35 21 0.00
2012-05-17 2615 968864 593 13193669 13.55 13.90 13.45 13.80 0.50 3.76% 13.75 29 13.80 11 0.00
2012-05-18 2615 1334651 796 17778420 13.50 13.50 13.10 13.40 0.40 -2.9% 13.35 19 13.40 37 0.00
2012-05-21 2615 226350 147 3056672 13.50 13.55 13.40 13.55 0.15 1.12% 13.50 18 13.55 50 0.00
2012-05-22 2615 760330 466 10337168 13.60 13.80 13.40 13.75 0.20 1.48% 13.65 44 13.75 55 0.00
2012-05-23 2615 1189139 802 16025353 13.50 13.65 13.30 13.60 0.15 -1.09% 13.60 158 13.65 52 0.00
2012-05-24 2615 480541 289 6496250 13.55 13.70 13.30 13.60 0.00 0% 13.55 19 13.60 14 0.00
2012-05-25 2615 605025 353 8199788 13.60 13.70 13.30 13.65 0.05 0.37% 13.60 39 13.65 32 0.00
2012-05-28 2615 364345 214 4906255 13.45 13.60 13.35 13.60 0.05 -0.37% 13.50 6 13.60 94 0.00
2012-05-29 2615 944348 445 13103901 13.70 14.10 13.55 14.05 0.45 3.31% 14.05 8 14.10 85 0.00
2012-05-30 2615 2451192 1425 33832075 14.05 14.10 13.60 13.70 0.35 -2.49% 13.70 6 13.75 33 0.00
2012-05-31 2615 2141455 1066 29556112 13.45 14.20 13.35 14.20 0.50 3.65% 13.80 25 14.20 19 0.00
2012-06-01 2615 1013094 606 13988734 13.85 14.00 13.70 13.70 0.50 -3.52% 13.70 1 13.80 2 0.00
2012-06-04 2615 887600 601 12034798 13.30 13.70 13.30 13.55 0.15 -1.09% 13.50 13 13.55 2 0.00
2012-06-05 2615 1749600 673 24226550 13.80 14.00 13.60 14.00 0.45 3.32% 14.00 17 14.05 13 0.00
2012-06-06 2615 1801905 735 25245506 14.00 14.20 13.65 14.20 0.20 1.43% 14.15 13 14.20 47 0.00
2012-06-07 2615 1162521 450 16565043 14.50 14.50 14.10 14.20 0.00 0% 14.15 64 14.20 20 0.00
2012-06-08 2615 757259 402 10570316 13.85 14.20 13.80 13.95 0.25 -1.76% 13.85 16 13.95 28 0.00
2012-06-11 2615 1238804 611 17479806 14.00 14.25 13.95 14.05 0.10 0.72% 14.05 55 14.10 38 0.00
2012-06-12 2615 924000 482 12772350 13.75 13.90 13.75 13.80 0.25 -1.78% 13.80 160 13.85 19 0.00
2012-06-13 2615 1882717 907 25894328 13.95 14.10 13.60 13.60 0.20 -1.45% 13.60 24 13.65 4 0.00
2012-06-14 2615 1771283 852 23808460 13.50 13.65 13.30 13.30 0.30 -2.21% 13.30 42 13.40 46 0.00
2012-06-15 2615 2097229 727 28072715 13.30 13.55 13.30 13.30 0.00 0% 13.30 164 13.50 10 0.00
2012-06-18 2615 1468221 490 20177441 13.50 13.90 13.50 13.90 0.60 4.51% 13.85 22 13.90 141 0.00
2012-06-19 2615 2100587 594 28798028 14.00 14.00 13.60 13.70 0.20 -1.44% 13.65 1 13.70 63 0.00
2012-06-20 2615 1960127 727 27018307 13.70 14.00 13.60 14.00 0.30 2.19% 13.80 102 14.00 132 0.00
2012-06-21 2615 1022334 339 14100954 13.90 13.90 13.70 13.85 0.15 -1.07% 13.75 83 13.85 34 0.00
2012-06-22 2615 1119140 693 15363361 13.70 13.90 13.55 13.70 0.15 -1.08% 13.70 403 13.75 1 0.00
2012-06-25 2615 1804783 824 24374136 13.55 13.60 13.40 13.50 0.20 -1.46% 13.50 187 13.55 86 0.00
2012-06-26 2615 1260066 371 17078430 13.50 13.65 13.45 13.55 0.05 0.37% 13.55 5 13.60 22 0.00
2012-06-27 2615 2628149 761 36225544 13.50 13.90 13.45 13.85 0.30 2.21% 13.85 208 13.90 71 0.00
2012-06-28 2615 2362568 758 32580242 13.95 13.95 13.60 13.65 0.20 -1.44% 13.65 29 13.70 13 0.00
2012-06-29 2615 4333655 1517 61531941 13.90 14.60 13.75 14.60 0.95 6.96% 14.60 464 0.00 0 0.00
2012-07-02 2615 2131481 1009 31031620 14.50 14.80 14.35 14.60 0.00 0% 14.60 142 14.65 26 0.00
2012-07-03 2615 2778717 1087 41441475 14.60 15.15 14.50 15.00 0.40 2.74% 14.90 37 15.00 35 0.00
2012-07-04 2615 2085927 859 31516542 15.10 15.20 14.95 15.15 0.15 1% 15.15 4 15.20 112 0.00
2012-07-05 2615 922432 419 13925445 15.10 15.20 15.00 15.15 0.00 0% 15.10 5 15.15 41 0.00
2012-07-06 2615 1357590 444 20429963 15.10 15.30 14.75 15.30 0.15 0.99% 15.15 4 15.30 1 0.00
2012-07-09 2615 1268673 569 19425493 15.20 15.55 15.05 15.40 0.10 0.65% 15.40 82 15.45 11 0.00
2012-07-10 2615 962914 507 14584410 15.25 15.35 14.95 15.00 0.40 -2.6% 14.95 28 15.00 62 0.00
2012-07-11 2615 899045 343 13511962 14.90 15.20 14.85 15.00 0.00 0% 14.95 40 15.00 6 0.00
2012-07-12 2615 1148198 483 17080874 14.85 15.05 14.80 14.90 0.10 -0.67% 14.90 200 15.00 15 0.00
2012-07-13 2615 364971 227 5431605 14.80 15.00 14.70 14.95 0.05 0.34% 14.90 16 14.95 28 0.00
2012-07-16 2615 824338 317 12453995 14.95 15.20 14.85 15.20 0.25 1.67% 15.10 7 15.20 47 0.00
2012-07-17 2615 917744 432 14077659 15.20 15.45 15.20 15.45 0.25 1.64% 15.40 30 15.45 14 0.00
2012-07-18 2615 935312 462 14047638 15.45 15.45 14.80 14.90 0.55 -3.56% 14.90 3 14.95 65 0.00
2012-07-19 2615 645785 364 9722125 14.95 15.15 14.95 15.10 0.20 1.34% 15.05 10 15.10 25 0.00
2012-07-20 2615 369451 202 5588277 15.00 15.25 14.95 15.25 0.15 0.99% 15.20 23 15.25 10 0.00
2012-07-23 2615 888236 500 13000918 14.95 14.95 14.45 14.60 0.65 -4.26% 14.60 23 14.65 61 0.00
2012-07-24 2615 821279 236 11993256 14.50 14.75 14.40 14.65 0.05 0.34% 14.65 56 14.70 34 0.00
2012-07-25 2615 1019209 528 14775436 14.45 14.65 14.35 14.40 0.25 -1.71% 14.40 191 14.45 31 0.00
2012-07-26 2615 824612 409 11832226 14.45 14.55 14.15 14.15 0.25 -1.74% 14.15 27 14.25 16 0.00
2012-07-27 2615 609191 262 8832467 14.50 14.60 14.35 14.60 0.45 3.18% 14.55 5 14.60 69 0.00
2012-07-30 2615 1235618 579 18503896 14.75 15.15 14.70 15.15 0.55 3.77% 15.10 2 15.15 40 0.00
2012-07-31 2615 1633799 644 24512374 15.05 15.30 14.85 14.85 0.30 -1.98% 14.85 26 14.95 33 0.00
2012-08-01 2615 357195 233 5362449 14.85 15.15 14.85 15.15 0.30 2.02% 15.10 17 15.15 95 0.00
2012-08-03 2615 1117342 655 16662692 15.05 15.15 14.65 14.70 0.45 -2.97% 14.70 18 14.75 66 0.00
2012-08-06 2615 1385538 584 20921470 15.00 15.20 14.90 15.10 0.40 2.72% 15.05 84 15.10 41 0.00
2012-08-07 2615 2347246 928 36309389 15.30 15.75 15.15 15.75 0.65 4.3% 15.65 1 15.75 146 0.00
2012-08-08 2615 1199452 651 19133354 15.70 16.25 15.70 15.95 0.20 1.27% 15.90 17 15.95 22 0.00
2012-08-09 2615 3951063 1601 65377499 16.00 17.05 16.00 17.00 1.05 6.58% 16.85 19 17.00 44 0.00
2012-08-10 2615 1562374 830 26164255 17.00 17.00 16.55 16.85 0.15 -0.88% 16.75 9 16.85 23 0.00
2012-08-13 2615 636900 381 10550047 16.85 16.85 16.40 16.40 0.45 -2.67% 16.40 32 16.45 7 0.00
2012-08-14 2615 1781986 853 29848665 16.40 16.95 16.40 16.70 0.30 1.83% 16.65 3 16.70 18 0.00
2012-08-15 2615 1730434 842 29043486 16.75 16.90 16.50 16.90 0.20 1.2% 16.85 18 16.90 146 0.00
2012-08-16 2615 2771754 663 47261132 17.00 17.45 16.70 17.20 0.30 1.78% 17.10 1 17.20 128 0.00
2012-08-17 2615 1321696 599 22094532 17.20 17.20 16.55 16.55 0.65 -3.78% 16.55 8 16.60 2 0.00
2012-08-20 2615 506980 248 8344215 16.55 16.65 16.30 16.45 0.10 -0.6% 16.40 13 16.45 18 0.00
2012-08-21 2615 1656108 822 27862806 16.35 16.95 16.35 16.90 0.45 2.74% 16.75 27 16.90 364 0.00
2012-08-22 2615 978401 401 16215492 16.70 16.80 16.40 16.60 0.30 -1.78% 16.50 6 16.60 61 0.00
2012-08-23 2615 773581 376 12758084 16.40 16.65 16.40 16.50 0.10 -0.6% 16.45 20 16.50 158 0.00
2012-08-24 2615 1365599 503 22389032 16.35 16.50 16.25 16.50 0.00 0% 16.40 10 16.50 61 0.00
2012-08-27 2615 925539 494 15108551 16.40 16.50 16.15 16.25 0.25 -1.52% 16.25 7 16.40 55 0.00
2012-08-28 2615 1089095 501 17294508 16.05 16.15 15.60 15.90 0.35 -2.15% 15.85 86 15.90 1 0.00
2012-08-29 2615 1018845 410 16279462 15.85 16.30 15.75 15.80 0.10 -0.63% 15.75 28 15.80 83 0.00
2012-08-30 2615 1742030 604 26943806 15.70 15.80 15.25 15.25 0.55 -3.48% 15.25 18 15.30 23 0.00
2012-08-31 2615 1068995 412 16309870 15.25 15.50 15.10 15.20 0.05 -0.33% 15.20 19 15.25 49 0.00
2012-09-03 2615 788083 388 12281189 15.30 15.75 15.20 15.65 0.45 2.96% 15.65 41 15.75 13 0.00
2012-09-04 2615 614502 398 9535977 15.70 15.70 15.35 15.40 0.25 -1.6% 15.40 38 15.45 15 45.29
2012-09-05 2615 1452012 771 21886075 15.35 15.40 14.90 14.95 0.45 -2.92% 14.95 39 15.00 18 43.97
2012-09-06 2615 1065826 438 15886302 15.00 15.15 14.75 14.90 0.05 -0.33% 14.85 7 14.95 2 43.82
2012-09-07 2615 380231 219 5755184 15.25 15.25 15.05 15.10 0.20 1.34% 15.05 32 15.10 18 44.41
2012-09-10 2615 1793961 611 26644570 15.00 15.20 14.60 14.80 0.30 -1.99% 14.80 98 14.85 10 43.53
2012-09-11 2615 2165792 655 31572537 14.95 14.95 14.30 14.80 0.00 0% 14.70 15 14.80 68 43.53
2012-09-12 2615 848454 409 12718757 14.85 15.10 14.85 15.00 0.20 1.35% 14.95 58 15.00 25 44.12
2012-09-13 2615 684386 386 10240593 15.00 15.10 14.90 15.00 0.00 0% 14.95 32 15.00 7 44.12
2012-09-14 2615 1808040 897 27619260 15.20 15.50 15.10 15.50 0.50 3.33% 15.45 3 15.50 183 45.59
2012-09-17 2615 2251367 730 35093080 15.60 15.70 15.35 15.60 0.10 0.65% 15.55 131 15.60 3 45.88
2012-09-18 2615 2175790 1331 34155930 15.55 15.90 15.50 15.90 0.30 1.92% 15.75 25 15.90 100 46.76
2012-09-19 2615 3347137 1562 53669542 16.00 16.30 15.70 16.10 0.20 1.26% 16.10 253 16.15 2 47.35
2012-09-20 2615 1487818 869 24079345 16.05 16.35 16.00 16.30 0.20 1.24% 16.25 124 16.30 13 47.94
2012-09-21 2615 2095936 1134 34400333 16.50 16.70 16.10 16.70 0.40 2.45% 16.65 3 16.70 213 49.12
2012-09-24 2615 1142484 617 18676244 16.60 16.60 16.20 16.25 0.45 -2.69% 16.25 9 16.30 67 47.79
2012-09-25 2615 1120944 567 18406175 16.30 16.50 16.30 16.45 0.20 1.23% 16.45 32 16.50 182 48.38
2012-09-26 2615 869364 471 14101306 16.20 16.35 16.10 16.25 0.20 -1.22% 16.20 3 16.25 37 47.79
2012-09-27 2615 1235099 795 19934034 16.25 16.25 15.95 16.05 0.20 -1.23% 16.05 4 16.10 73 47.21
2012-09-28 2615 1008192 516 16378284 16.00 16.45 15.90 16.45 0.40 2.49% 16.40 56 16.45 26 48.38
2012-10-01 2615 740777 418 11995506 16.40 16.40 16.00 16.10 0.35 -2.13% 16.10 7 16.15 51 47.35
2012-10-02 2615 888153 542 14453331 16.10 16.40 16.10 16.35 0.25 1.55% 16.20 31 16.35 78 48.09
2012-10-03 2615 555162 355 8968151 16.35 16.40 16.05 16.20 0.15 -0.92% 16.15 21 16.25 13 47.65
2012-10-04 2615 533432 320 8670843 16.20 16.35 16.15 16.30 0.10 0.62% 16.25 21 16.30 11 47.94
2012-10-05 2615 476992 270 7716417 16.30 16.30 16.05 16.20 0.10 -0.61% 16.15 2 16.20 11 47.65
2012-10-08 2615 853034 624 13566630 16.00 16.20 15.80 15.80 0.40 -2.47% 15.75 43 15.80 2 46.47
2012-10-09 2615 1479730 669 23748252 15.70 16.15 15.70 16.00 0.20 1.27% 16.00 21 16.05 1 47.06
2012-10-11 2615 513019 307 8021539 15.80 15.80 15.35 15.50 0.50 -3.13% 15.50 13 15.55 31 45.59
2012-10-12 2615 724148 338 11147970 15.50 15.55 15.20 15.45 0.05 -0.32% 15.45 5 15.50 19 45.44
2012-10-15 2615 224229 125 3438998 15.45 15.45 15.20 15.40 0.05 -0.32% 15.35 59 15.40 6 45.29
2012-10-16 2615 524608 325 8020978 15.15 15.50 15.15 15.20 0.20 -1.3% 15.20 102 15.30 13 44.71
2012-10-17 2615 759400 420 11583917 15.30 15.50 15.05 15.05 0.15 -0.99% 15.05 17 15.10 81 44.26
2012-10-18 2615 543948 317 8299602 15.10 15.40 15.10 15.35 0.30 1.99% 15.30 29 15.35 11 45.15
2012-10-19 2615 611018 492 9298920 15.30 15.40 15.10 15.10 0.25 -1.63% 15.10 165 15.20 36 44.41
2012-10-22 2615 461279 252 6902985 15.00 15.10 14.85 15.00 0.10 -0.66% 14.95 1 15.00 31 44.12
2012-10-23 2615 589986 237 8852937 15.00 15.05 14.95 15.00 0.00 0% 15.00 67 15.05 43 44.12
2012-10-24 2615 583254 283 8669107 14.85 15.00 14.75 14.80 0.20 -1.33% 14.80 7 14.90 31 43.53
2012-10-25 2615 567850 257 8412135 14.85 14.90 14.75 14.75 0.05 -0.34% 14.75 5 14.80 10 43.38
2012-10-26 2615 824973 421 11996708 14.75 14.80 14.40 14.40 0.35 -2.37% 14.40 4 14.45 241 42.35
2012-10-29 2615 538937 321 7749334 14.25 14.60 14.25 14.45 0.05 0.35% 14.45 26 14.50 17 42.50
2012-10-30 2615 1073712 727 15618223 14.30 14.90 14.30 14.60 0.15 1.04% 14.60 4 14.65 17 42.94
2012-10-31 2615 1165885 555 16973451 14.70 14.90 14.30 14.30 0.30 -2.05% 14.30 53 14.40 21 42.06
2012-11-01 2615 1193068 630 16816236 14.30 14.50 13.80 14.50 0.20 1.4% 14.45 7 14.50 82 42.65
2012-11-02 2615 664432 418 9692699 14.60 14.75 14.35 14.75 0.25 1.72% 14.75 4 14.80 51 35.98
2012-11-05 2615 502222 276 7352172 14.70 14.85 14.50 14.70 0.05 -0.34% 14.65 19 14.70 1 35.85
2012-11-06 2615 1092512 291 15947227 14.70 14.80 14.50 14.80 0.10 0.68% 14.70 5 14.80 32 36.10
2012-11-07 2615 1906380 489 27842596 14.70 14.85 14.50 14.60 0.20 -1.35% 14.60 6 14.65 4 35.61
2012-11-08 2615 1265204 684 18144527 14.45 14.45 14.25 14.25 0.35 -2.4% 14.25 92 14.30 6 34.76
2012-11-09 2615 950975 515 13487390 14.10 14.45 14.00 14.35 0.10 0.7% 14.35 93 14.40 2 35.00
2012-11-12 2615 506168 400 7263783 14.50 14.50 14.30 14.30 0.05 -0.35% 14.30 12 14.35 2 34.88
2012-11-13 2615 1205630 835 17008106 14.25 14.25 14.00 14.25 0.05 -0.35% 14.20 1 14.25 11 34.76
2012-11-14 2615 303729 203 4283615 14.20 14.25 14.05 14.05 0.20 -1.4% 14.05 92 14.20 18 34.27
2012-11-15 2615 743478 455 10392987 14.00 14.20 13.80 14.00 0.05 -0.36% 14.00 52 14.10 7 34.15
2012-11-16 2615 972380 445 13602247 13.90 14.15 13.90 13.95 0.05 -0.36% 13.90 436 13.95 128 34.02
2012-11-19 2615 705763 381 9883300 14.00 14.15 13.90 13.90 0.05 -0.36% 13.90 410 13.95 65 33.90
2012-11-20 2615 298331 228 4204934 14.10 14.20 14.00 14.10 0.20 1.44% 14.10 8 14.15 57 34.39
2012-11-21 2615 1076935 636 15040594 14.20 14.25 13.85 13.85 0.25 -1.77% 13.85 54 13.90 57 33.78
2012-11-22 2615 626078 463 8831605 14.10 14.25 13.90 14.25 0.40 2.89% 14.20 37 14.25 43 34.76
2012-11-23 2615 1519839 970 22253412 14.35 14.90 14.35 14.90 0.65 4.56% 14.80 44 14.90 53 36.34
2012-11-26 2615 1200119 785 18229478 15.20 15.50 14.95 15.50 0.60 4.03% 15.45 4 15.50 91 37.80
2012-11-27 2615 1354682 779 20904447 15.50 15.65 15.25 15.65 0.15 0.97% 15.50 4 15.65 44 38.17
2012-11-28 2615 1215323 825 18872165 15.55 15.65 15.40 15.55 0.10 -0.64% 15.55 13 15.60 22 37.93
2012-11-29 2615 2238158 1168 35504683 15.95 15.95 15.60 15.85 0.30 1.93% 15.85 12 15.90 1 38.66
2012-11-30 2615 2432450 1397 39140404 15.85 16.25 15.75 16.25 0.40 2.52% 16.20 3 16.25 65 39.63
2012-12-03 2615 1553435 862 25297968 16.05 16.45 16.05 16.25 0.00 0% 16.20 149 16.25 3820 39.63
2012-12-04 2615 1213782 728 19560323 16.15 16.25 15.95 16.00 0.25 -1.54% 15.95 61 16.00 3344 39.02
2012-12-05 2615 2310233 1205 37094799 16.00 16.50 15.85 16.00 0.00 0% 15.95 55 16.00 1945 39.02
2012-12-06 2615 1181498 628 18877763 16.00 16.10 15.85 15.95 0.05 -0.31% 15.90 145 15.95 3 38.90
2012-12-07 2615 1367443 738 21829562 15.95 16.10 15.90 15.95 0.00 0% 15.90 43 15.95 629 38.90
2012-12-10 2615 868814 506 13879289 15.95 16.10 15.90 15.90 0.05 -0.31% 15.90 36 15.95 269 38.78
2012-12-11 2615 1403620 752 22622602 15.90 16.25 15.90 16.25 0.35 2.2% 16.10 52 16.25 41 39.63
2012-12-12 2615 1479289 862 24302930 16.35 16.50 16.25 16.50 0.25 1.54% 16.40 39 16.50 180 40.24
2012-12-13 2615 1814813 967 30110917 16.50 16.80 16.30 16.80 0.30 1.82% 16.65 25 16.80 82 40.98
2012-12-14 2615 1220993 716 20443024 16.65 16.90 16.55 16.80 0.00 0% 16.75 1 16.80 83 40.98
2012-12-17 2615 608356 397 10150290 16.80 16.80 16.55 16.80 0.00 0% 16.70 1 16.80 201 40.98
2012-12-18 2615 1046113 597 17489637 16.80 16.85 16.50 16.85 0.05 0.3% 16.75 1 16.85 58 41.10
2012-12-19 2615 1207274 642 20348454 16.85 16.95 16.70 16.95 0.10 0.59% 16.90 1 16.95 55 41.34
2012-12-20 2615 1235550 621 20709109 16.85 16.95 16.60 16.95 0.00 0% 16.65 8 16.95 130 41.34
2012-12-21 2615 1457082 587 23751944 16.90 16.90 16.00 16.00 0.95 -5.6% 16.00 55 16.15 1 39.02
2012-12-22 2615 466742 188 7621415 16.10 16.50 16.00 16.50 0.50 3.13% 16.50 125 16.55 13 40.24
2012-12-24 2615 767200 234 12658337 16.45 16.60 16.30 16.45 0.05 -0.3% 16.45 32 16.50 2 40.12
2012-12-25 2615 1245628 503 20885256 16.60 16.90 16.35 16.85 0.40 2.43% 16.80 48 16.85 11 41.10
2012-12-26 2615 594607 359 9963472 16.75 16.90 16.60 16.70 0.15 -0.89% 16.65 2 16.75 1 40.73
2012-12-27 2615 812136 400 13169739 15.55 16.60 15.55 16.60 0.10 -0.6% 16.40 15 16.60 35 40.49
2012-12-28 2615 1139861 783 18846973 16.80 16.80 16.25 16.75 0.15 0.9% 16.60 38 16.75 61 40.85