台開(2841)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　11.50
0
0%		11.55
0.05
0.43%		11.40
-0.15
-1.3%		11.50
0.1
0.88%		11.50
0
0%		 　11.45
-0.05
-0.43%		11.50
0.05
0.44%		11.45
-0.05
-0.43%		11.45
0
0%		11.40
-0.05
-0.44%		 　11.50
0.1
0.88%		11.65
0.15
1.3%		11.85
0.2
1.72%		 　　　　　　　　　　11.95
0.1
0.84%		12.00
0.05
0.42%		11.59
2 月12.15
0.15
1.25%		12.90
0.75
6.17%		12.50
-0.4
-3.1%		12.80
0.3
2.4%		 12.65
-0.15
-1.17%		12.45
-0.2
-1.58%		12.55
0.1
0.8%		12.55
0
0%		12.75
0.2
1.59%		 　12.85
0.1
0.78%		12.55
-0.3
-2.33%		13.40
0.85
6.77%		12.85
-0.55
-4.1%		12.80
-0.05
-0.39%		 　12.90
0.1
0.78%		12.80
-0.1
-0.78%		12.80
0
0%		13.00
0.2
1.56%		12.65
-0.35
-2.69%		 　　　12.70
0.05
0.4%		 12.73
3 月12.70
0
0%		12.75
0.05
0.39%		12.90
0.15
1.18%		 12.75
-0.15
-1.16%		12.40
-0.35
-2.75%		12.40
0
0%		12.65
0.25
2.02%		12.55
-0.1
-0.79%		 　12.50
-0.05
-0.4%		12.70
0.2
1.6%		12.75
0.05
0.39%		12.80
0.05
0.39%		12.70
-0.1
-0.78%		 　12.75
0.05
0.39%		12.75
0
0%		12.75
0
0%		12.70
-0.05
-0.39%		12.70
0
0%		 　12.65
-0.05
-0.39%		12.55
-0.1
-0.79%		12.60
0.05
0.4%		12.35
-0.25
-1.98%		12.35
0
0%		 12.63
4 月　12.35
0
0%		12.05
-0.3
-2.43%		 11.85
-0.2
-1.66%		12.05
0.2
1.69%		 　11.85
-0.2
-1.66%		11.95
0.1
0.84%		12.05
0.1
0.84%		11.95
-0.1
-0.83%		12.50
0.55
4.6%		 　12.40
-0.1
-0.8%		12.30
-0.1
-0.81%		12.40
0.1
0.81%		12.30
-0.1
-0.81%		12.20
-0.1
-0.81%		 　11.95
-0.25
-2.05%		11.80
-0.15
-1.26%		11.90
0.1
0.85%		11.85
-0.05
-0.42%		11.85
0
0%		 　11.95
0.1
0.84%		 12.06
5 月　12.00
0.05
0.42%		12.00
0
0%		12.05
0.05
0.42%		 　11.90
-0.15
-1.24%		12.30
0.4
3.36%		12.05
-0.25
-2.03%		12.10
0.05
0.41%		11.90
-0.2
-1.65%		 　11.85
-0.05
-0.42%		11.90
0.05
0.42%		11.80
-0.1
-0.84%		11.90
0.1
0.85%		11.80
-0.1
-0.84%		 　11.90
0.1
0.85%		11.90
0
0%		11.80
-0.1
-0.84%		11.75
-0.05
-0.42%		11.75
0
0%		 　11.85
0.1
0.85%		12.05
0.2
1.69%		12.00
-0.05
-0.41%		12.00
0
0%		11.93
6 月11.80
-0.2
-1.67%		 　11.20
-0.6
-5.08%		11.55
0.35
3.13%		11.70
0.15
1.3%		11.75
0.05
0.43%		11.60
-0.15
-1.28%		 　11.65
0.05
0.43%		11.65
0
0%		11.70
0.05
0.43%		11.65
-0.05
-0.43%		11.70
0.05
0.43%		 　11.75
0.05
0.43%		11.65
-0.1
-0.85%		11.65
0
0%		11.60
-0.05
-0.43%		11.65
0.05
0.43%		 　11.60
-0.05
-0.43%		11.55
-0.05
-0.43%		11.45
-0.1
-0.87%		11.40
-0.05
-0.44%		11.60
0.2
1.75%		 11.61
7 月　11.70
0.1
0.86%		11.65
-0.05
-0.43%		11.75
0.1
0.86%		11.65
-0.1
-0.85%		11.60
-0.05
-0.43%		 　11.50
-0.1
-0.86%		11.35
-0.15
-1.3%		11.30
-0.05
-0.44%		11.35
0.05
0.44%		11.40
0.05
0.44%		 　11.40
0
0%		11.25
-0.15
-1.32%		11.25
0
0%		11.45
0.2
1.78%		11.40
-0.05
-0.44%		 　11.30
-0.1
-0.88%		11.35
0.05
0.44%		11.35
0
0%		11.40
0.05
0.44%		11.40
0
0%		 　11.55
0.15
1.32%		11.65
0.1
0.87%		11.45
8 月11.60
-0.05
-0.43%		 11.65
0.05
0.43%		 　11.75
0.1
0.86%		11.85
0.1
0.85%		11.75
-0.1
-0.84%		11.85
0.1
0.85%		11.80
-0.05
-0.42%		 　11.85
0.05
0.42%		12.05
0.2
1.69%		12.10
0.05
0.41%		12.05
-0.05
-0.41%		12.35
0.3
2.49%		 　12.15
-0.2
-1.62%		12.20
0.05
0.41%		12.10
-0.1
-0.82%		12.25
0.15
1.24%		12.05
-0.2
-1.63%		 　12.05
0
0%		12.00
-0.05
-0.41%		12.05
0.05
0.42%		11.90
-0.15
-1.24%		11.85
-0.05
-0.42%		11.95
9 月 　11.95
0.1
0.84%		12.05
0.1
0.84%		12.10
0.05
0.41%		11.95
-0.15
-1.24%		12.05
0.1
0.84%		 　12.65
0.6
4.98%		12.30
-0.35
-2.77%		12.25
-0.05
-0.41%		12.25
0
0%		12.35
0.1
0.82%		 　12.35
0
0%		12.35
0
0%		12.40
0.05
0.4%		12.30
-0.1
-0.81%		12.40
0.1
0.81%		 　12.35
-0.05
-0.4%		12.25
-0.1
-0.81%		12.10
-0.15
-1.22%		12.10
0
0%		12.15
0.05
0.41%		 12.25
10 月12.30
0.15
1.23%		12.25
-0.05
-0.41%		12.05
-0.2
-1.63%		12.10
0.05
0.41%		12.25
0.15
1.24%		 　12.15
-0.1
-0.82%		12.15
0
0%		 12.10
-0.05
-0.41%		11.85
-0.25
-2.07%		 　11.95
0.1
0.84%		12.05
0.1
0.84%		11.95
-0.1
-0.83%		11.85
-0.1
-0.84%		11.80
-0.05
-0.42%		 　11.70
-0.1
-0.85%		11.80
0.1
0.85%		11.75
-0.05
-0.42%		11.65
-0.1
-0.85%		11.35
-0.3
-2.58%		 　11.30
-0.05
-0.44%		11.40
0.1
0.88%		11.40
0
0%		11.86
11 月11.30
-0.1
-0.88%		11.40
0.1
0.88%		 　11.35
-0.05
-0.44%		11.45
0.1
0.88%		11.50
0.05
0.44%		10.90
-0.6
-5.22%		11.00
0.1
0.92%		 　11.05
0.05
0.45%		11.00
-0.05
-0.45%		11.00
0
0%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		 　10.95
-0.05
-0.45%		10.90
-0.05
-0.46%		10.85
-0.05
-0.46%		10.85
0
0%		10.95
0.1
0.92%		 　11.05
0.1
0.91%		11.00
-0.05
-0.45%		11.10
0.1
0.91%		11.15
0.05
0.45%		11.05
-0.1
-0.9%		 11.09
12 月　　11.15
0.1
0.9%		11.10
-0.05
-0.45%		11.15
0.05
0.45%		11.45
0.3
2.69%		11.35
-0.1
-0.87%		 　11.20
-0.15
-1.32%		11.20
0
0%		11.25
0.05
0.45%		11.35
0.1
0.89%		11.25
-0.1
-0.88%		 　11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.20
-0.1
-0.88%		11.20
0
0%		11.10
-0.1
-0.89%		 11.10
0
0%		11.25
0.15
1.35%		11.35
0.1
0.89%		11.30
-0.05
-0.44%		11.30
0
0%		　　　11.24

說明:最高漲幅:6.77%最低跌幅:-5.22% 最高價:13.40最低價:10.85平均價:11.88,灰色底表示週末,漲134天(16.65)元,跌132天(-16.85)元,平盤43天
7%=1,6%=1,5%=3,3%=3,2%=12,1%=65,0%=92,-0%=1,-1%=3,-2%=5,-3%=18,-4%=52,-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 2841 882227 199 10099408 11.55 11.60 11.30 11.50 0.05 0% 11.40 88 11.50 60 8.71
2012-01-03 2841 1815556 379 20998950 11.50 11.70 11.40 11.55 0.05 0.43% 11.55 84 11.60 256 8.75
2012-01-04 2841 2266519 397 25886528 11.55 11.60 11.30 11.40 0.15 -1.3% 11.40 616 11.45 4 8.64
2012-01-05 2841 1259786 256 14366653 11.40 11.50 11.35 11.50 0.10 0.88% 11.45 165 11.50 103 8.71
2012-01-06 2841 1510811 370 17228938 11.50 11.50 11.30 11.50 0.00 0% 11.45 252 11.50 195 8.71
2012-01-09 2841 934021 242 10653227 11.35 11.50 11.35 11.45 0.05 -0.43% 11.40 671 11.45 26 8.67
2012-01-10 2841 1628994 342 18707321 11.50 11.60 11.45 11.50 0.05 0.44% 11.45 497 11.50 68 8.71
2012-01-11 2841 2410932 421 27612514 11.60 11.60 11.35 11.45 0.05 -0.43% 11.45 12 11.50 279 8.67
2012-01-12 2841 3065105 433 34854019 11.50 11.50 11.30 11.45 0.00 0% 11.40 242 11.45 446 8.67
2012-01-13 2841 2606402 418 29680182 11.50 11.50 11.30 11.40 0.05 -0.44% 11.40 95 11.45 331 8.64
2012-01-16 2841 2122497 464 24432736 11.55 11.60 11.40 11.50 0.10 0.88% 11.45 314 11.50 87 8.71
2012-01-17 2841 2733358 548 31727340 11.60 11.70 11.50 11.65 0.15 1.3% 11.65 121 11.70 354 8.83
2012-01-18 2841 5468179 1013 64615384 11.70 12.00 11.60 11.85 0.20 1.72% 11.85 146 11.90 139 8.98
2012-01-30 2841 2294464 506 27317335 11.95 12.00 11.80 11.95 0.10 0.84% 11.90 316 11.95 292 9.05
2012-01-31 2841 3601585 701 43045397 11.95 12.00 11.85 12.00 0.05 0.42% 11.95 128 12.00 336 9.09
2012-02-01 2841 5308512 1088 64255525 12.00 12.20 11.95 12.15 0.15 1.25% 12.15 121 12.20 313 9.20
2012-02-02 2841 18751265 3367 236955914 12.20 12.95 12.20 12.90 0.75 6.17% 12.90 160 12.95 442 9.77
2012-02-03 2841 5750056 1345 72610335 12.90 12.90 12.50 12.50 0.40 -3.1% 12.50 283 12.55 5 9.47
2012-02-04 2841 9275620 1944 119136855 12.60 13.10 12.55 12.80 0.30 2.4% 12.80 375 12.85 250 9.70
2012-02-06 2841 3436594 808 43195327 12.80 12.80 12.40 12.65 0.15 -1.17% 12.55 1 12.65 8 9.58
2012-02-07 2841 3143348 828 39658255 12.90 12.90 12.40 12.45 0.20 -1.58% 12.45 103 12.50 23 9.43
2012-02-08 2841 4351327 941 54771977 12.65 12.70 12.50 12.55 0.10 0.8% 12.55 183 12.60 22 9.51
2012-02-09 2841 4758464 1061 60146104 12.55 12.75 12.55 12.55 0.00 0% 12.55 388 12.60 44 9.51
2012-02-10 2841 10727393 2088 138299921 12.80 13.15 12.60 12.75 0.20 1.59% 12.75 200 12.80 4 9.66
2012-02-13 2841 5881814 1146 76094497 12.80 13.10 12.75 12.85 0.10 0.78% 12.85 268 12.90 10 9.73
2012-02-14 2841 3757301 834 47607152 12.95 13.00 12.50 12.55 0.30 -2.33% 12.55 370 12.60 51 9.51
2012-02-15 2841 27275596 4588 363178140 12.60 13.40 12.60 13.40 0.85 6.77% 13.40 1466 0.00 0 10.15
2012-02-16 2841 8987155 2164 117356017 13.25 13.30 12.75 12.85 0.55 -4.1% 12.85 40 12.90 6 9.73
2012-02-17 2841 4407462 1114 56613548 13.00 13.05 12.60 12.80 0.05 -0.39% 12.80 19 12.85 73 9.70
2012-02-20 2841 2144225 611 27458060 12.90 12.90 12.70 12.90 0.10 0.78% 12.85 74 12.90 139 9.77
2012-02-21 2841 2834919 856 36387546 12.80 12.95 12.75 12.80 0.10 -0.78% 12.80 158 12.85 8 9.70
2012-02-22 2841 3731893 795 47875922 12.80 13.00 12.70 12.80 0.00 0% 12.80 114 12.85 1 9.70
2012-02-23 2841 6985427 1343 90808791 12.95 13.20 12.80 13.00 0.20 1.56% 12.95 10 13.00 51 9.85
2012-02-24 2841 3525138 825 44986519 13.00 13.00 12.65 12.65 0.35 -2.69% 12.65 381 12.70 1 9.58
2012-02-29 2841 2528635 626 32264513 12.70 12.90 12.65 12.70 0.05 0.4% 12.70 204 12.75 50 9.62
2012-03-01 2841 1979043 440 25235436 12.80 12.85 12.70 12.70 0.00 0% 12.70 190 12.75 11 9.62
2012-03-02 2841 3063127 688 39218895 12.80 12.90 12.75 12.75 0.05 0.39% 12.75 195 12.80 15 9.66
2012-03-03 2841 3534018 1008 45860264 12.80 13.10 12.80 12.90 0.15 1.18% 12.85 161 12.90 15 9.77
2012-03-05 2841 4449130 805 56581989 12.75 12.95 12.60 12.75 0.15 -1.16% 12.75 42 12.80 105 9.66
2012-03-06 2841 3583091 709 44751368 12.75 12.75 12.40 12.40 0.35 -2.75% 12.40 112 12.45 18 9.39
2012-03-07 2841 1969707 496 24529456 12.30 12.55 12.30 12.40 0.00 0% 12.40 795 12.45 27 9.39
2012-03-08 2841 3160968 754 40017039 12.40 12.80 12.40 12.65 0.25 2.02% 12.60 45 12.65 75 9.58
2012-03-09 2841 1271225 446 15964702 12.50 12.65 12.50 12.55 0.10 -0.79% 12.55 10 12.60 58 9.51
2012-03-12 2841 1353715 315 16995837 12.65 12.70 12.50 12.50 0.05 -0.4% 12.50 366 12.55 127 9.47
2012-03-13 2841 11279821 1923 144679611 12.55 12.95 12.55 12.70 0.20 1.6% 12.70 120 12.75 58 9.62
2012-03-14 2841 3663310 969 46562657 12.90 12.90 12.60 12.75 0.05 0.39% 12.75 20 12.80 308 9.66
2012-03-15 2841 1893069 484 24023157 12.75 12.80 12.60 12.80 0.05 0.39% 12.75 15 12.80 172 9.70
2012-03-16 2841 1827567 328 23155258 12.55 12.75 12.55 12.70 0.10 -0.78% 12.65 2 12.70 63 9.62
2012-03-19 2841 1778369 398 22492549 12.70 12.75 12.55 12.75 0.05 0.39% 12.70 256 12.75 77 9.66
2012-03-20 2841 2740854 788 34780936 12.75 12.75 12.55 12.75 0.00 0% 12.70 200 12.75 91 9.66
2012-03-21 2841 2167162 421 27572803 12.75 12.80 12.60 12.75 0.00 0% 12.75 85 12.80 391 9.66
2012-03-22 2841 1364533 366 17368957 12.75 12.80 12.65 12.70 0.05 -0.39% 12.70 55 12.75 79 9.62
2012-03-23 2841 1113919 285 14117672 12.60 12.70 12.60 12.70 0.00 0% 12.65 237 12.70 52 9.62
2012-03-26 2841 1651248 377 20775766 12.65 12.70 12.50 12.65 0.05 -0.39% 12.60 104 12.65 104 9.58
2012-03-27 2841 1119442 329 14045037 12.70 12.70 12.50 12.55 0.10 -0.79% 12.50 406 12.55 8 9.51
2012-03-28 2841 1349509 347 17055128 12.65 12.75 12.55 12.60 0.05 0.4% 12.60 79 12.65 654 9.55
2012-03-29 2841 5757142 809 70535394 12.50 12.60 12.00 12.35 0.25 -1.98% 12.35 323 12.40 87 9.36
2012-03-30 2841 1338008 339 16377684 12.20 12.35 12.15 12.35 0.00 0% 12.35 4 12.40 99 9.36
2012-04-02 2841 933202 274 11449124 12.15 12.40 12.15 12.35 0.00 0% 12.25 27 12.35 24 9.36
2012-04-03 2841 1763355 416 21412010 12.35 12.35 12.05 12.05 0.30 -2.43% 12.05 370 12.10 108 13.69
2012-04-05 2841 2152447 377 25232282 11.70 11.90 11.60 11.85 0.20 -1.66% 11.80 179 11.85 105 13.47
2012-04-06 2841 884180 338 10631760 11.95 12.15 11.95 12.05 0.20 1.69% 12.05 11 12.10 73 13.69
2012-04-09 2841 1114739 253 13237490 11.90 12.00 11.80 11.85 0.20 -1.66% 11.85 7 11.90 91 13.47
2012-04-10 2841 675535 205 8058808 11.85 12.00 11.85 11.95 0.10 0.84% 11.95 19 12.00 105 13.58
2012-04-11 2841 860873 275 10344116 11.90 12.15 11.90 12.05 0.10 0.84% 12.00 35 12.05 26 13.69
2012-04-12 2841 744645 254 8906749 12.05 12.05 11.85 11.95 0.10 -0.83% 11.95 78 12.00 34 13.58
2012-04-13 2841 4434790 1147 55257440 12.10 12.65 12.00 12.50 0.55 4.6% 12.45 85 12.50 90 14.20
2012-04-16 2841 1670634 300 20822954 12.25 12.60 12.25 12.40 0.10 -0.8% 12.40 594 12.45 52 14.09
2012-04-17 2841 1783599 371 22059763 12.40 12.50 12.25 12.30 0.10 -0.81% 12.25 137 12.30 8 13.98
2012-04-18 2841 1212660 329 15020255 12.40 12.45 12.30 12.40 0.10 0.81% 12.35 1 12.40 36 14.09
2012-04-19 2841 1238033 300 15130553 12.45 12.45 12.10 12.30 0.10 -0.81% 12.20 3 12.30 36 13.98
2012-04-20 2841 1053421 261 12750840 12.20 12.30 11.95 12.20 0.10 -0.81% 12.05 1 12.20 56 13.86
2012-04-23 2841 1197497 217 14293536 12.10 12.10 11.85 11.95 0.25 -2.05% 11.90 160 11.95 51 13.58
2012-04-24 2841 1200211 207 14234425 11.90 12.00 11.80 11.80 0.15 -1.26% 11.80 265 11.85 70 13.41
2012-04-25 2841 651654 172 7781875 11.90 12.00 11.85 11.90 0.10 0.85% 11.90 48 11.95 4 13.52
2012-04-26 2841 751328 250 8975578 12.10 12.15 11.80 11.85 0.05 -0.42% 11.85 131 11.90 2 13.47
2012-04-27 2841 513694 183 6111562 11.90 12.05 11.85 11.85 0.00 0% 11.85 160 11.90 53 13.47
2012-04-30 2841 303643 122 3607498 12.00 12.00 11.80 11.95 0.10 0.84% 11.90 103 11.95 8 13.58
2012-05-02 2841 1022947 337 12240257 11.85 12.05 11.85 12.00 0.05 0.42% 12.00 20 12.05 44 13.64
2012-05-03 2841 703283 187 8424595 12.05 12.10 11.90 12.00 0.00 0% 11.95 99 12.00 31 13.33
2012-05-04 2841 744789 197 8941218 11.95 12.10 11.95 12.05 0.05 0.42% 12.00 49 12.05 31 13.39
2012-05-07 2841 561505 115 6685356 11.90 11.95 11.90 11.90 0.15 -1.24% 11.90 52 11.95 24 13.22
2012-05-08 2841 2398443 762 29471342 12.10 12.40 12.10 12.30 0.40 3.36% 12.30 172 12.35 132 13.67
2012-05-09 2841 726020 202 8794439 12.20 12.25 12.05 12.05 0.25 -2.03% 12.05 42 12.10 7 13.39
2012-05-10 2841 370718 159 4482134 12.15 12.20 12.00 12.10 0.05 0.41% 12.05 18 12.10 127 13.44
2012-05-11 2841 865254 174 10323420 11.95 12.00 11.85 11.90 0.20 -1.65% 11.90 60 11.95 30 13.22
2012-05-14 2841 576810 116 6853739 11.95 12.00 11.80 11.85 0.05 -0.42% 11.85 32 11.90 29 13.17
2012-05-15 2841 366000 130 4325743 11.75 11.95 11.75 11.90 0.05 0.42% 11.90 1 11.95 25 13.22
2012-05-16 2841 562890 156 6640745 11.85 11.90 11.75 11.80 0.10 -0.84% 11.80 22 11.85 51 13.11
2012-05-17 2841 393016 178 4663330 11.90 11.90 11.80 11.90 0.10 0.85% 11.85 62 11.90 21 13.22
2012-05-18 2841 1133320 316 13342680 11.90 11.90 11.70 11.80 0.10 -0.84% 11.75 36 11.80 14 13.11
2012-05-21 2841 498428 163 5896635 11.80 11.90 11.75 11.90 0.10 0.85% 11.80 8 11.90 45 13.22
2012-05-22 2841 729255 160 8645652 11.95 11.95 11.80 11.90 0.00 0% 11.85 27 11.90 90 13.22
2012-05-23 2841 700861 171 8236720 11.80 11.80 11.70 11.80 0.10 -0.84% 11.75 10 11.80 44 13.11
2012-05-24 2841 836803 190 9811868 11.70 11.80 11.70 11.75 0.05 -0.42% 11.75 52 11.80 36 13.06
2012-05-25 2841 874172 132 10240504 11.75 11.80 11.70 11.75 0.00 0% 11.70 3 11.75 32 13.06
2012-05-28 2841 1400547 103 15755193 11.70 11.85 11.70 11.85 0.10 0.85% 11.80 5 11.85 67 13.17
2012-05-29 2841 1273045 327 15287725 11.85 12.15 11.80 12.05 0.20 1.69% 12.05 27 12.10 73 13.39
2012-05-30 2841 286272 151 3425738 12.05 12.05 11.90 12.00 0.05 -0.41% 11.95 33 12.05 49 13.33
2012-05-31 2841 352571 162 4179669 11.90 12.00 11.75 12.00 0.00 0% 11.90 2 12.00 100 13.33
2012-06-01 2841 703624 210 8295122 11.80 11.95 11.75 11.80 0.20 -1.67% 11.75 96 11.80 1 13.11
2012-06-04 2841 2660748 392 29887644 11.60 11.60 11.05 11.20 0.60 -5.08% 11.20 84 11.25 13 12.44
2012-06-05 2841 1495731 324 17537638 11.95 11.95 11.55 11.55 0.35 3.13% 11.55 49 11.60 35 12.83
2012-06-06 2841 468537 138 5475449 11.65 11.75 11.55 11.70 0.15 1.3% 11.65 20 11.70 183 13.00
2012-06-07 2841 555213 154 6503585 11.75 11.80 11.65 11.75 0.05 0.43% 11.65 13 11.75 70 13.06
2012-06-08 2841 344624 143 4013319 11.75 11.75 11.60 11.60 0.15 -1.28% 11.55 42 11.60 105 12.89
2012-06-11 2841 599631 167 7003964 11.70 11.80 11.60 11.65 0.05 0.43% 11.65 32 11.70 108 12.94
2012-06-12 2841 726000 125 8392700 11.55 11.70 11.50 11.65 0.00 0% 11.55 20 11.65 85 12.94
2012-06-13 2841 254626 106 2963133 11.65 11.70 11.55 11.70 0.05 0.43% 11.65 29 11.70 96 13.00
2012-06-14 2841 298492 92 3460604 11.60 11.65 11.55 11.65 0.05 -0.43% 11.60 6 11.65 3 12.94
2012-06-15 2841 431647 132 5033032 11.65 11.70 11.60 11.70 0.05 0.43% 11.70 39 11.75 104 13.00
2012-06-18 2841 628727 196 7381807 11.75 11.80 11.70 11.75 0.05 0.43% 11.70 18 11.75 73 13.06
2012-06-19 2841 285092 107 3325760 11.65 11.75 11.65 11.65 0.10 -0.85% 11.60 186 11.70 109 12.94
2012-06-20 2841 530895 165 6174723 11.75 11.75 11.55 11.65 0.00 0% 11.65 1 11.70 101 12.94
2012-06-21 2841 1200953 235 13868599 11.70 11.70 11.50 11.60 0.05 -0.43% 11.55 108 11.60 3 12.89
2012-06-22 2841 580266 111 6731146 11.60 11.65 11.55 11.65 0.05 0.43% 11.60 2 11.65 47 12.94
2012-06-25 2841 313759 84 3628473 11.55 11.65 11.50 11.60 0.05 -0.43% 11.55 12 11.60 12 12.89
2012-06-26 2841 570048 149 6571392 11.60 11.60 11.45 11.55 0.05 -0.43% 11.50 7 11.55 23 12.83
2012-06-27 2841 750012 192 8605973 11.50 11.60 11.45 11.45 0.10 -0.87% 11.45 16 11.50 50 12.72
2012-06-28 2841 812599 259 9301557 11.50 11.60 11.40 11.40 0.05 -0.44% 11.40 6 11.45 4 12.67
2012-06-29 2841 854985 197 9863217 11.50 11.60 11.40 11.60 0.20 1.75% 11.55 5 11.60 26 12.89
2012-07-02 2841 514812 135 5988354 11.60 11.70 11.60 11.70 0.10 0.86% 11.65 22 11.70 134 13.00
2012-07-03 2841 682531 208 7914304 11.60 11.70 11.55 11.65 0.05 -0.43% 11.60 19 11.65 98 12.94
2012-07-04 2841 2792748 485 32726430 11.65 11.85 11.60 11.75 0.10 0.86% 11.75 38 11.80 87 13.06
2012-07-05 2841 417512 147 4882132 11.70 11.80 11.65 11.65 0.10 -0.85% 11.65 77 11.70 90 12.94
2012-07-06 2841 828434 204 9572859 11.65 11.70 11.50 11.60 0.05 -0.43% 11.60 17 11.65 80 12.89
2012-07-09 2841 1171962 274 13405011 11.45 11.60 11.35 11.50 0.10 -0.86% 11.45 74 11.50 63 12.78
2012-07-10 2841 819200 166 9324766 11.50 11.50 11.35 11.35 0.15 -1.3% 11.35 13 11.40 22 12.61
2012-07-11 2841 632687 135 7169441 11.30 11.40 11.30 11.30 0.05 -0.44% 11.30 183 11.35 46 12.56
2012-07-12 2841 643309 174 7277368 11.30 11.40 11.25 11.35 0.05 0.44% 11.30 198 11.35 8 12.61
2012-07-13 2841 690298 166 7826209 11.25 11.40 11.25 11.40 0.05 0.44% 11.40 10 11.45 59 12.67
2012-07-16 2841 575791 145 6516935 11.40 11.45 11.25 11.40 0.00 0% 11.35 10 11.40 112 12.67
2012-07-17 2841 1068627 144 12078501 11.35 11.40 11.25 11.25 0.15 -1.32% 11.25 139 11.30 8 12.50
2012-07-18 2841 787557 201 8941961 11.30 11.45 11.25 11.25 0.00 0% 11.25 236 11.35 65 12.50
2012-07-19 2841 2707282 191 30869845 11.30 11.45 11.30 11.45 0.20 1.78% 11.40 90 11.45 78 12.72
2012-07-20 2841 538536 154 6150701 11.45 11.45 11.40 11.40 0.05 -0.44% 11.40 46 11.45 32 12.67
2012-07-23 2841 451071 117 5102445 11.30 11.40 11.25 11.30 0.10 -0.88% 11.30 58 11.35 87 12.56
2012-07-24 2841 573959 108 6477681 11.25 11.35 11.25 11.35 0.05 0.44% 11.30 61 11.35 12 12.61
2012-07-25 2841 645517 126 7307588 11.25 11.40 11.25 11.35 0.00 0% 11.30 41 11.35 9 12.61
2012-07-26 2841 837996 165 9532250 11.40 11.45 11.30 11.40 0.05 0.44% 11.40 84 11.45 47 12.67
2012-07-27 2841 883294 204 10106428 11.45 11.50 11.40 11.40 0.00 0% 11.40 144 11.45 12 12.67
2012-07-30 2841 1468752 289 16994047 11.50 11.65 11.45 11.55 0.15 1.32% 11.55 12 11.60 11 12.83
2012-07-31 2841 448826 134 5198035 11.65 11.65 11.50 11.65 0.10 0.87% 11.60 3 11.65 104 12.94
2012-08-01 2841 393558 120 4535513 11.60 11.60 11.45 11.60 0.05 -0.43% 11.55 6 11.60 50 12.89
2012-08-03 2841 596420 152 6907268 11.55 11.65 11.50 11.65 0.05 0.43% 11.60 76 11.65 55 12.94
2012-08-06 2841 1834507 385 21633328 11.70 11.95 11.65 11.75 0.10 0.86% 11.75 109 11.80 36 13.06
2012-08-07 2841 556968 169 6577365 11.75 11.85 11.75 11.85 0.10 0.85% 11.80 24 11.85 48 13.17
2012-08-08 2841 450397 118 5306340 11.80 11.85 11.75 11.75 0.10 -0.84% 11.75 101 11.80 50 13.06
2012-08-09 2841 1159582 264 13742662 11.80 11.95 11.75 11.85 0.10 0.85% 11.85 26 11.90 216 13.17
2012-08-10 2841 762697 141 8986886 11.80 11.85 11.75 11.80 0.05 -0.42% 11.80 9 11.85 206 13.11
2012-08-13 2841 855815 208 10068920 11.80 11.85 11.70 11.85 0.05 0.42% 11.80 30 11.85 119 13.17
2012-08-14 2841 2526013 512 30410499 12.00 12.20 11.95 12.05 0.20 1.69% 12.05 51 12.10 213 13.39
2012-08-15 2841 3652951 789 44736101 12.20 12.40 12.05 12.10 0.05 0.41% 12.05 200 12.10 26 13.44
2012-08-16 2841 2491838 542 30134206 12.10 12.25 11.95 12.05 0.05 -0.41% 12.05 24 12.10 42 13.39
2012-08-17 2841 5822804 1184 72487029 12.10 12.60 12.10 12.35 0.30 2.49% 12.35 343 12.40 28 13.72
2012-08-20 2841 796619 273 9718281 12.30 12.35 12.15 12.15 0.20 -1.62% 12.15 61 12.25 35 13.50
2012-08-21 2841 1046542 300 12778728 12.15 12.40 12.15 12.20 0.05 0.41% 12.15 46 12.20 27 13.56
2012-08-22 2841 1120073 253 13586478 12.20 12.20 12.05 12.10 0.10 -0.82% 12.10 26 12.15 36 13.44
2012-08-23 2841 1230063 280 14961957 12.10 12.30 12.05 12.25 0.15 1.24% 12.20 385 12.25 6 13.61
2012-08-24 2841 1589232 317 19210284 12.20 12.20 12.00 12.05 0.20 -1.63% 12.05 2 12.10 16 13.39
2012-08-27 2841 733655 170 8864410 12.15 12.20 12.05 12.05 0.00 0% 12.00 191 12.15 71 13.39
2012-08-28 2841 1151430 291 13867860 12.15 12.20 11.95 12.00 0.05 -0.41% 11.95 57 12.00 1 13.33
2012-08-29 2841 443205 138 5332445 12.00 12.10 12.00 12.05 0.05 0.42% 12.00 47 12.05 56 13.39
2012-08-30 2841 560132 168 6712010 12.00 12.05 11.90 11.90 0.15 -1.24% 11.90 188 12.00 69 13.22
2012-08-31 2841 642246 206 7625947 11.95 12.00 11.80 11.85 0.05 -0.42% 11.85 17 11.90 50 13.17
2012-09-03 2841 323014 126 3862413 11.85 12.00 11.85 11.95 0.10 0.84% 11.95 171 12.00 73 13.28
2012-09-04 2841 692909 216 8306701 11.95 12.05 11.90 12.05 0.10 0.84% 12.00 11 12.05 42 0.00
2012-09-05 2841 908593 215 10986341 12.05 12.20 12.00 12.10 0.05 0.41% 12.05 7 12.10 26 0.00
2012-09-06 2841 1102435 226 13286621 12.10 12.15 11.95 11.95 0.15 -1.24% 11.95 10 12.00 128 0.00
2012-09-07 2841 1097558 252 13208446 12.00 12.10 11.95 12.05 0.10 0.84% 12.05 73 12.10 199 0.00
2012-09-10 2841 12235316 2378 154544906 12.25 12.80 12.10 12.65 0.60 4.98% 12.65 35 12.70 130 0.00
2012-09-11 2841 3588414 770 44585904 12.65 12.65 12.25 12.30 0.35 -2.77% 12.30 34 12.35 152 0.00
2012-09-12 2841 2888995 613 35559033 12.30 12.40 12.20 12.25 0.05 -0.41% 12.25 41 12.30 1 0.00
2012-09-13 2841 1482162 345 18204669 12.30 12.35 12.20 12.25 0.00 0% 12.25 252 12.30 40 0.00
2012-09-14 2841 2978295 620 36713411 12.35 12.40 12.25 12.35 0.10 0.82% 12.30 232 12.35 15 0.00
2012-09-17 2841 2292087 469 28383855 12.35 12.45 12.35 12.35 0.00 0% 12.35 213 12.40 61 0.00
2012-09-18 2841 1190879 288 14678101 12.35 12.40 12.25 12.35 0.00 0% 12.35 56 12.40 467 0.00
2012-09-19 2841 3122479 545 38870251 12.35 12.55 12.30 12.40 0.05 0.4% 12.40 118 12.45 5 0.00
2012-09-20 2841 1675845 371 20635438 12.35 12.40 12.25 12.30 0.10 -0.81% 12.30 115 12.35 107 0.00
2012-09-21 2841 1353611 317 16664809 12.30 12.40 12.25 12.40 0.10 0.81% 12.35 30 12.40 50 0.00
2012-09-24 2841 1560541 388 19360470 12.45 12.45 12.35 12.35 0.05 -0.4% 12.35 183 12.40 103 0.00
2012-09-25 2841 1013702 280 12459408 12.40 12.40 12.20 12.25 0.10 -0.81% 12.25 106 12.30 48 0.00
2012-09-26 2841 1107809 293 13483080 12.25 12.25 12.10 12.10 0.15 -1.22% 12.10 236 12.20 134 0.00
2012-09-27 2841 796511 259 9676976 12.20 12.20 12.10 12.10 0.00 0% 12.10 246 12.15 23 0.00
2012-09-28 2841 959889 255 11637404 12.15 12.20 12.10 12.15 0.05 0.41% 12.15 13 12.20 199 0.00
2012-10-01 2841 1404533 426 17133574 12.10 12.30 12.10 12.30 0.15 1.23% 12.25 48 12.30 66 0.00
2012-10-02 2841 678007 205 8324429 12.30 12.35 12.20 12.25 0.05 -0.41% 12.20 141 12.25 84 0.00
2012-10-03 2841 1116399 257 13537371 12.25 12.25 12.05 12.05 0.20 -1.63% 12.05 147 12.10 35 0.00
2012-10-04 2841 654424 216 7912626 12.05 12.15 12.05 12.10 0.05 0.41% 12.10 19 12.15 41 0.00
2012-10-05 2841 3569591 784 43947230 12.15 12.40 12.10 12.25 0.15 1.24% 12.25 86 12.30 21 0.00
2012-10-08 2841 1167170 287 14251088 12.25 12.35 12.15 12.15 0.10 -0.82% 12.15 80 12.25 142 0.00
2012-10-09 2841 986051 264 12009262 12.20 12.30 12.10 12.15 0.00 0% 12.10 129 12.15 71 0.00
2012-10-11 2841 1196520 380 14474637 12.10 12.20 12.00 12.10 0.05 -0.41% 12.10 11 12.15 49 0.00
2012-10-12 2841 2281193 497 27143928 12.10 12.10 11.80 11.85 0.25 -2.07% 11.85 18 11.90 36 0.00
2012-10-15 2841 471716 196 5605173 11.80 11.95 11.80 11.95 0.10 0.84% 11.90 14 11.95 17 0.00
2012-10-16 2841 365737 146 4396698 11.95 12.05 11.95 12.05 0.10 0.84% 12.00 84 12.05 38 0.00
2012-10-17 2841 1134309 289 13392271 12.05 12.05 11.60 11.95 0.10 -0.83% 11.90 25 11.95 17 0.00
2012-10-18 2841 986943 213 11644820 11.95 11.95 11.75 11.85 0.10 -0.84% 11.80 16 11.85 14 0.00
2012-10-19 2841 742000 108 8763845 11.80 11.90 11.75 11.80 0.05 -0.42% 11.80 3 11.85 14 0.00
2012-10-22 2841 783763 189 9161378 11.70 11.80 11.60 11.70 0.10 -0.85% 11.65 28 11.70 24 0.00
2012-10-23 2841 1497612 228 17608132 11.70 11.80 11.70 11.80 0.10 0.85% 11.80 85 11.85 131 0.00
2012-10-24 2841 1127141 174 13271537 11.80 11.85 11.75 11.75 0.05 -0.42% 11.75 94 11.80 99 0.00
2012-10-25 2841 1159594 188 13590386 11.75 11.80 11.65 11.65 0.10 -0.85% 11.65 4 11.70 162 0.00
2012-10-26 2841 3566999 504 41152932 11.70 11.80 11.30 11.35 0.30 -2.58% 11.35 173 11.40 38 0.00
2012-10-29 2841 3209964 359 36272234 11.65 11.65 11.10 11.30 0.05 -0.44% 11.20 55 11.30 30 0.00
2012-10-30 2841 2254310 297 25534898 11.30 11.40 11.25 11.40 0.10 0.88% 11.35 83 11.40 71 0.00
2012-10-31 2841 1187035 190 13516143 11.40 11.45 11.30 11.40 0.00 0% 11.30 294 11.40 13 0.00
2012-11-01 2841 964354 200 10883844 11.30 11.35 11.20 11.30 0.10 -0.88% 11.30 29 11.35 27 0.00
2012-11-02 2841 2631253 291 30143681 11.35 11.55 11.35 11.40 0.10 0.88% 11.40 241 11.45 101 0.00
2012-11-05 2841 1177889 156 13402789 11.35 11.45 11.30 11.35 0.05 -0.44% 11.35 116 11.40 42 0.00
2012-11-06 2841 1509812 246 17275006 11.35 11.50 11.35 11.45 0.10 0.88% 11.45 189 11.50 97 0.00
2012-11-07 2841 1860030 464 21416133 11.45 11.65 11.45 11.50 0.05 0.44% 11.50 2 11.55 250 0.00
2012-11-08 2841 2436153 675 26737108 10.85 11.10 10.85 10.90 0.00 -5.22% 10.90 202 10.95 9 0.00
2012-11-09 2841 903448 290 9908278 10.90 11.05 10.90 11.00 0.10 0.92% 10.95 33 11.00 99 0.00
2012-11-12 2841 1330776 291 14793372 11.15 11.20 11.00 11.05 0.05 0.45% 11.05 97 11.10 8 0.00
2012-11-13 2841 784435 254 8634385 11.10 11.10 10.95 11.00 0.05 -0.45% 11.00 8 11.05 61 0.00
2012-11-14 2841 913092 189 10045247 11.00 11.05 10.95 11.00 0.00 0% 11.00 40 11.05 89 0.00
2012-11-15 2841 1608207 249 17684046 11.00 11.10 10.90 10.95 0.05 -0.45% 10.90 405 10.95 2 0.00
2012-11-16 2841 731060 209 8017895 10.95 11.00 10.90 11.00 0.05 0.46% 10.90 518 11.00 34 0.00
2012-11-19 2841 637347 135 6992545 11.00 11.05 10.95 10.95 0.05 -0.45% 10.95 66 11.00 110 0.00
2012-11-20 2841 588002 178 6464817 11.15 11.15 10.90 10.90 0.05 -0.46% 10.85 43 10.90 3 0.00
2012-11-21 2841 912315 230 9957178 10.90 11.00 10.85 10.85 0.05 -0.46% 10.85 126 10.90 134 0.00
2012-11-22 2841 765649 114 8332884 11.00 11.00 10.85 10.85 0.00 0% 10.85 118 10.90 5 0.00
2012-11-23 2841 856996 227 9408500 10.90 11.05 10.90 10.95 0.10 0.92% 10.95 73 11.00 49 0.00
2012-11-26 2841 606336 168 6700518 11.00 11.10 11.00 11.05 0.10 0.91% 11.05 31 11.10 137 0.00
2012-11-27 2841 356129 132 3931294 11.05 11.10 11.00 11.00 0.05 -0.45% 11.00 171 11.05 33 0.00
2012-11-28 2841 1115346 360 12468266 11.00 11.30 11.00 11.10 0.10 0.91% 11.10 131 11.20 45 0.00
2012-11-29 2841 683702 221 7631353 11.15 11.25 11.10 11.15 0.05 0.45% 11.15 2 11.20 147 0.00
2012-11-30 2841 1084803 303 12054660 11.15 11.20 11.05 11.05 0.10 -0.9% 11.05 139 11.10 40 0.00
2012-12-03 2841 1796011 384 20023764 11.10 11.25 11.05 11.15 0.10 0.9% 11.15 3 11.20 179 0.00
2012-12-04 2841 894656 211 9932222 11.20 11.20 11.05 11.10 0.05 -0.45% 11.10 119 11.15 250 0.00
2012-12-05 2841 1703901 314 19046490 11.15 11.25 11.10 11.15 0.05 0.45% 11.15 214 11.20 37 0.00
2012-12-06 2841 4102650 998 47203468 11.20 11.85 11.15 11.45 0.30 2.69% 11.45 18 11.50 63 0.00
2012-12-07 2841 1152868 292 13173834 11.45 11.55 11.35 11.35 0.10 -0.87% 11.35 37 11.40 1 0.00
2012-12-10 2841 738958 184 8319572 11.35 11.40 11.20 11.20 0.15 -1.32% 11.20 202 11.30 58 0.00
2012-12-11 2841 776869 232 8710829 11.25 11.40 11.15 11.20 0.00 0% 11.15 111 11.20 4 0.00
2012-12-12 2841 1137161 297 12775883 11.30 11.35 11.15 11.25 0.05 0.45% 11.25 65 11.30 74 0.00
2012-12-13 2841 1055676 268 11951827 11.30 11.40 11.25 11.35 0.10 0.89% 11.30 161 11.35 55 0.00
2012-12-14 2841 627093 211 7073243 11.35 11.35 11.25 11.25 0.10 -0.88% 11.25 58 11.30 32 0.00
2012-12-17 2841 984869 327 11121842 11.40 11.40 11.20 11.30 0.05 0.44% 11.30 13 11.35 196 0.00
2012-12-18 2841 933531 275 10525761 11.40 11.40 11.20 11.25 0.05 -0.44% 11.25 89 11.30 170 0.00
2012-12-19 2841 1791646 458 20290489 11.30 11.40 11.25 11.30 0.05 0.44% 11.25 242 11.30 18 0.00
2012-12-20 2841 1014511 272 11467396 11.30 11.40 11.20 11.20 0.10 -0.88% 11.20 345 11.30 70 0.00
2012-12-21 2841 920187 249 10258824 11.20 11.25 11.10 11.20 0.00 0% 11.15 25 11.20 68 0.00
2012-12-22 2841 778676 248 8638065 11.20 11.20 11.05 11.10 0.10 -0.89% 11.10 11 11.15 7 0.00
2012-12-24 2841 522646 199 5818553 11.10 11.20 11.10 11.10 0.00 0% 11.10 45 11.15 67 0.00
2012-12-25 2841 866431 354 9747374 11.10 11.30 11.10 11.25 0.15 1.35% 11.20 19 11.25 2 0.00
2012-12-26 2841 4331977 889 49653863 11.30 11.70 11.25 11.35 0.10 0.89% 11.35 94 11.40 5 0.00
2012-12-27 2841 784038 242 8878809 11.40 11.45 11.25 11.30 0.05 -0.44% 11.30 33 11.35 25 0.00
2012-12-28 2841 1013952 290 11443744 11.30 11.40 11.25 11.30 0.00 0% 11.30 5 11.35 172 0.00