麗嬰房(2911)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　29.90
0
0%		30.50
0.6
2.01%		30.50
0
0%		31.25
0.75
2.46%		30.90
-0.35
-1.12%		 　33.05
2.15
6.96%		34.55
1.5
4.54%		34.25
-0.3
-0.87%		33.85
-0.4
-1.17%		33.90
0.05
0.15%		 　33.90
0
0%		34.20
0.3
0.88%		34.20
0
0%		 　　　　　　　　　　34.80
0.6
1.75%		37.20
2.4
6.9%		33.26
2 月38.00
0.8
2.15%		37.95
-0.05
-0.13%		37.50
-0.45
-1.19%		36.10
-1.4
-3.73%		 35.65
-0.45
-1.25%		36.10
0.45
1.26%		36.30
0.2
0.55%		36.70
0.4
1.1%		36.10
-0.6
-1.63%		 　37.00
0.9
2.49%		36.35
-0.65
-1.76%		36.75
0.4
1.1%		36.50
-0.25
-0.68%		34.80
-1.7
-4.66%		 　35.10
0.3
0.86%		34.80
-0.3
-0.85%		35.00
0.2
0.57%		35.50
0.5
1.43%		35.60
0.1
0.28%		 　　　35.80
0.2
0.56%		 36.09
3 月35.65
-0.15
-0.42%		35.80
0.15
0.42%		36.85
1.05
2.93%		 36.10
-0.75
-2.04%		35.15
-0.95
-2.63%		34.85
-0.3
-0.85%		35.00
0.15
0.43%		35.20
0.2
0.57%		 　34.15
-1.05
-2.98%		35.10
0.95
2.78%		35.55
0.45
1.28%		35.65
0.1
0.28%		35.85
0.2
0.56%		 　35.70
-0.15
-0.42%		35.40
-0.3
-0.84%		35.50
0.1
0.28%		35.95
0.45
1.27%		36.45
0.5
1.39%		 　36.65
0.2
0.55%		36.00
-0.65
-1.77%		35.50
-0.5
-1.39%		34.00
-1.5
-4.23%		34.80
0.8
2.35%		 35.5
4 月　34.60
-0.2
-0.57%		32.95
-1.65
-4.77%		 31.85
-1.1
-3.34%		32.80
0.95
2.98%		 　32.80
0
0%		32.60
-0.2
-0.61%		32.55
-0.05
-0.15%		33.25
0.7
2.15%		33.65
0.4
1.2%		 　32.80
-0.85
-2.53%		31.65
-1.15
-3.51%		31.40
-0.25
-0.79%		31.40
0
0%		30.80
-0.6
-1.91%		 　30.25
-0.55
-1.79%		30.05
-0.2
-0.66%		30.35
0.3
1%		30.20
-0.15
-0.49%		30.30
0.1
0.33%		 　30.40
0.1
0.33%		 31.78
5 月　31.50
1.1
3.62%		31.00
-0.5
-1.59%		31.40
0.4
1.29%		 　31.10
-0.3
-0.96%		31.15
0.05
0.16%		31.30
0.15
0.48%		30.90
-0.4
-1.28%		31.00
0.1
0.32%		 　31.50
0.5
1.61%		30.55
-0.95
-3.02%		30.10
-0.45
-1.47%		29.95
-0.15
-0.5%		28.40
-1.55
-5.18%		 　28.45
0.05
0.18%		28.65
0.2
0.7%		28.00
-0.65
-2.27%		26.80
-1.2
-4.29%		25.95
-0.85
-3.17%		 　26.50
0.55
2.12%		27.90
1.4
5.28%		27.40
-0.5
-1.79%		27.50
0.1
0.36%		29.41
6 月26.45
-1.05
-3.82%		 　24.85
-1.6
-6.05%		25.50
0.65
2.62%		25.60
0.1
0.39%		25.60
0
0%		25.50
-0.1
-0.39%		 　26.05
0.55
2.16%		25.70
-0.35
-1.34%		26.00
0.3
1.17%		26.00
0
0%		26.20
0.2
0.77%		 　27.00
0.8
3.05%		26.65
-0.35
-1.3%		26.85
0.2
0.75%		26.95
0.1
0.37%		27.10
0.15
0.56%		 　27.05
-0.05
-0.18%		26.50
-0.55
-2.03%		26.15
-0.35
-1.32%		26.20
0.05
0.19%		26.30
0.1
0.38%		 26.24
7 月　26.60
0.3
1.14%		26.90
0.3
1.13%		27.10
0.2
0.74%		27.40
0.3
1.11%		26.95
-0.45
-1.64%		 　26.75
-0.2
-0.74%		26.30
-0.45
-1.68%		26.25
-0.05
-0.19%		25.65
-0.6
-2.29%		26.50
0.85
3.31%		 　26.10
-0.4
-1.51%		26.35
0.25
0.96%		26.05
-0.3
-1.14%		26.20
0.15
0.58%		26.15
-0.05
-0.19%		 　25.70
-0.45
-1.72%		25.55
-0.15
-0.58%		25.45
-0.1
-0.39%		25.55
0.1
0.39%		25.75
0.2
0.78%		 　26.65
0.9
3.5%		26.85
0.2
0.75%		26.31
8 月27.45
0.6
2.23%		 27.15
-0.3
-1.09%		 　27.20
0.05
0.18%		26.90
-0.3
-1.1%		27.10
0.2
0.74%		27.35
0.25
0.92%		27.75
0.4
1.46%		 　28.00
0.25
0.9%		25.50
-2.5
-8.93%		25.70
0.2
0.78%		26.05
0.35
1.36%		25.95
-0.1
-0.38%		 　25.70
-0.25
-0.96%		25.80
0.1
0.39%		25.95
0.15
0.58%		26.00
0.05
0.19%		25.50
-0.5
-1.92%		 　25.40
-0.1
-0.39%		24.80
-0.6
-2.36%		24.65
-0.15
-0.6%		24.80
0.15
0.61%		23.60
-1.2
-4.84%		26.21
9 月 　22.85
-0.75
-3.18%		23.00
0.15
0.66%		22.85
-0.15
-0.65%		22.50
-0.35
-1.53%		22.50
0
0%		 　23.05
0.55
2.44%		23.10
0.05
0.22%		23.25
0.15
0.65%		23.10
-0.15
-0.65%		23.30
0.2
0.87%		 　23.60
0.3
1.29%		23.90
0.3
1.27%		23.75
-0.15
-0.63%		23.85
0.1
0.42%		24.75
0.9
3.77%		 　24.90
0.15
0.61%		24.65
-0.25
-1%		24.45
-0.2
-0.81%		24.45
0
0%		24.30
-0.15
-0.61%		 23.74
10 月24.85
0.55
2.26%		24.85
0
0%		24.50
-0.35
-1.41%		24.55
0.05
0.2%		24.40
-0.15
-0.61%		 　24.00
-0.4
-1.64%		23.65
-0.35
-1.46%		 23.00
-0.65
-2.75%		23.35
0.35
1.52%		 　23.70
0.35
1.5%		23.60
-0.1
-0.42%		23.10
-0.5
-2.12%		22.80
-0.3
-1.3%		22.75
-0.05
-0.22%		 　22.50
-0.25
-1.1%		22.25
-0.25
-1.11%		21.65
-0.6
-2.7%		21.70
0.05
0.23%		20.20
-1.5
-6.91%		 　20.00
-0.2
-0.99%		20.35
0.35
1.75%		20.25
-0.1
-0.49%		22.79
11 月20.30
0.05
0.25%		20.35
0.05
0.25%		 　20.20
-0.15
-0.74%		20.20
0
0%		20.35
0.15
0.74%		20.10
-0.25
-1.23%		21.00
0.9
4.48%		 　21.20
0.2
0.95%		20.80
-0.4
-1.89%		20.40
-0.4
-1.92%		20.20
-0.2
-0.98%		20.15
-0.05
-0.25%		 　19.70
-0.45
-2.23%		19.75
0.05
0.25%		19.25
-0.5
-2.53%		18.75
-0.5
-2.6%		19.25
0.5
2.67%		 　20.00
0.75
3.9%		19.85
-0.15
-0.75%		20.15
0.3
1.51%		20.90
0.75
3.72%		21.05
0.15
0.72%		 20.21
12 月　　20.80
-0.25
-1.19%		21.20
0.4
1.92%		22.05
0.85
4.01%		22.30
0.25
1.13%		21.80
-0.5
-2.24%		 　21.65
-0.15
-0.69%		21.20
-0.45
-2.08%		21.45
0.25
1.18%		21.45
0
0%		21.40
-0.05
-0.23%		 　22.00
0.6
2.8%		22.00
0
0%		22.00
0
0%		21.65
-0.35
-1.59%		21.45
-0.2
-0.92%		21.30
-0.15
-0.7%		 21.50
0.2
0.94%		21.85
0.35
1.63%		21.85
0
0%		21.55
-0.3
-1.37%		21.95
0.4
1.86%		　　　21.65

說明:最高漲幅:6.96%最低跌幅:-8.93% 最高價:38.00最低價:18.75平均價:27.65,灰色底表示週末,漲147天(61.2)元,跌144天(-66.9)元,平盤18天
7%=3,5%=2,4%=10,3%=10,2%=30,1%=61,0%=49,-0%=1,-1%=1,-2%=2,-3%=4,-4%=5,-5%=16,-6%=22,-7%=32,-8%=61,

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 2911 739385 358 22256200 30.80 30.80 29.75 29.90 0.70 0% 29.90 7 30.00 13 19.17
2012-01-03 2911 889202 445 27152715 30.00 30.85 30.00 30.50 0.60 2.01% 30.50 44 30.55 20 19.55
2012-01-04 2911 896596 489 27642375 30.90 31.25 30.50 30.50 0.00 0% 30.50 74 30.70 21 19.55
2012-01-05 2911 2252051 1276 70479537 31.00 31.70 30.90 31.25 0.75 2.46% 31.25 50 31.30 33 20.03
2012-01-06 2911 1952639 970 60922617 31.65 31.65 30.90 30.90 0.35 -1.12% 30.90 16 31.00 2 19.81
2012-01-09 2911 6475478 2274 212508684 31.30 33.05 31.05 33.05 2.15 6.96% 33.05 11238 0.00 0 21.19
2012-01-10 2911 9039996 3996 309630632 33.70 34.70 33.70 34.55 1.50 4.54% 34.50 3 34.55 4 22.15
2012-01-11 2911 4206617 1789 144677028 35.00 35.00 34.05 34.25 0.30 -0.87% 34.25 7 34.30 29 21.96
2012-01-12 2911 2406893 1163 81846437 34.25 34.50 33.65 33.85 0.40 -1.17% 33.85 12 33.90 84 21.70
2012-01-13 2911 6020865 2303 205714922 34.15 34.50 33.70 33.90 0.05 0.15% 33.90 7 33.95 15 21.73
2012-01-16 2911 4170121 1882 143498497 35.00 35.00 33.90 33.90 0.00 0% 33.90 97 33.95 2 21.73
2012-01-17 2911 3617314 1580 124420579 34.40 34.55 34.10 34.20 0.30 0.88% 34.20 23 34.30 18 21.92
2012-01-18 2911 3843690 1925 133377037 34.20 35.35 34.20 34.20 0.00 0% 34.20 55 34.25 2 21.92
2012-01-30 2911 2585817 1295 89545646 35.00 35.20 34.30 34.80 0.60 1.75% 34.75 18 34.80 127 22.31
2012-01-31 2911 6976070 3207 251454868 34.80 37.20 34.60 37.20 2.40 6.9% 37.15 23 37.20 90 23.85
2012-02-01 2911 6800763 3013 253781394 37.20 38.15 36.10 38.00 0.80 2.15% 37.90 7 38.00 205 24.36
2012-02-02 2911 3597022 1683 135290669 38.00 38.20 37.10 37.95 0.05 -0.13% 37.95 13 38.00 329 24.33
2012-02-03 2911 2973032 1538 112641687 37.85 38.40 37.50 37.50 0.45 -1.19% 37.50 49 37.55 13 24.04
2012-02-04 2911 1992600 1116 74098470 37.95 37.95 36.10 36.10 1.40 -3.73% 36.10 10 36.50 15 23.14
2012-02-06 2911 2935998 1675 107004570 36.70 37.20 35.65 35.65 0.45 -1.25% 35.65 4 35.70 11 22.85
2012-02-07 2911 2417540 1457 86789340 35.55 36.65 35.05 36.10 0.45 1.26% 36.10 3 36.15 17 23.14
2012-02-08 2911 2390452 1370 87394738 36.40 37.00 36.30 36.30 0.20 0.55% 36.30 71 36.35 21 23.27
2012-02-09 2911 2838083 1492 104853195 36.70 37.30 36.45 36.70 0.40 1.1% 36.65 19 36.75 1 23.53
2012-02-10 2911 2446102 1355 88943224 37.10 37.25 36.00 36.10 0.60 -1.63% 36.10 34 36.20 14 23.14
2012-02-13 2911 2896487 1648 106958159 36.70 37.20 36.45 37.00 0.90 2.49% 36.95 25 37.00 119 23.72
2012-02-14 2911 1479137 937 53988707 37.00 37.20 36.25 36.35 0.65 -1.76% 36.35 17 36.40 4 23.30
2012-02-15 2911 1913227 916 70034986 36.50 37.00 36.25 36.75 0.40 1.1% 36.75 20 36.80 18 23.56
2012-02-16 2911 4893441 2550 182090027 36.75 37.70 36.45 36.50 0.25 -0.68% 36.50 23 36.60 1 23.40
2012-02-17 2911 4036364 2089 143172154 37.00 37.05 34.65 34.80 1.70 -4.66% 34.80 83 34.85 5 22.31
2012-02-20 2911 1589472 803 55757104 35.30 35.35 34.80 35.10 0.30 0.86% 35.10 35 35.15 4 22.50
2012-02-21 2911 1359110 817 47676008 35.10 35.50 34.80 34.80 0.30 -0.85% 34.80 22 34.95 2 22.31
2012-02-22 2911 979165 555 34362798 34.80 35.25 34.80 35.00 0.20 0.57% 35.00 30 35.10 6 22.44
2012-02-23 2911 2622418 1408 93723285 35.00 36.20 34.85 35.50 0.50 1.43% 35.50 16 35.55 3 22.76
2012-02-24 2911 965962 591 34421501 36.00 36.00 35.35 35.60 0.10 0.28% 35.60 14 35.65 6 22.82
2012-02-29 2911 1312300 732 47161420 36.00 36.20 35.80 35.80 0.20 0.56% 35.80 20 35.85 2 22.95
2012-03-01 2911 1203792 644 43133420 35.80 36.20 35.60 35.65 0.15 -0.42% 35.65 46 35.70 3 22.85
2012-03-02 2911 1876517 904 67650971 35.70 36.50 35.70 35.80 0.15 0.42% 35.80 47 35.85 1 22.95
2012-03-03 2911 4966073 2190 182852820 36.20 37.20 36.20 36.85 1.05 2.93% 36.85 54 36.90 36 23.62
2012-03-05 2911 2479171 1237 90921456 37.50 37.50 36.00 36.10 0.75 -2.04% 36.10 22 36.20 2 23.14
2012-03-06 2911 1885864 1134 66355778 36.20 36.45 34.80 35.15 0.95 -2.63% 35.15 55 35.20 30 22.53
2012-03-07 2911 1406179 656 49210479 34.85 35.30 34.60 34.85 0.30 -0.85% 34.85 15 34.90 58 22.34
2012-03-08 2911 1182329 668 41329965 35.00 35.30 34.70 35.00 0.15 0.43% 35.00 11 35.05 2 22.44
2012-03-09 2911 847855 476 29811789 35.10 35.45 34.95 35.20 0.20 0.57% 35.20 4 35.25 9 22.56
2012-03-12 2911 1546128 935 53421390 35.20 35.40 34.15 34.15 1.05 -2.98% 34.10 43 34.15 2 21.89
2012-03-13 2911 2990743 1401 105384555 34.35 35.70 34.35 35.10 0.95 2.78% 35.05 14 35.10 3 22.50
2012-03-14 2911 2494053 1263 89490669 36.20 36.20 35.50 35.55 0.45 1.28% 35.55 7 35.60 14 22.79
2012-03-15 2911 1129621 708 40196582 35.80 35.95 35.20 35.65 0.10 0.28% 35.65 6 35.70 11 22.85
2012-03-16 2911 3461558 1280 124521945 35.90 36.30 35.70 35.85 0.20 0.56% 35.85 15 35.90 44 22.98
2012-03-19 2911 1103608 612 39472649 36.25 36.25 35.50 35.70 0.15 -0.42% 35.70 27 35.80 10 22.88
2012-03-20 2911 782219 466 27875243 36.00 36.00 35.40 35.40 0.30 -0.84% 35.40 67 35.50 3 22.69
2012-03-21 2911 852336 477 30298526 35.35 35.80 35.20 35.50 0.10 0.28% 35.50 12 35.60 3 22.76
2012-03-22 2911 1039476 588 37363802 35.90 36.10 35.60 35.95 0.45 1.27% 35.95 132 36.00 153 23.04
2012-03-23 2911 2937512 1235 106472625 35.90 36.45 35.90 36.45 0.50 1.39% 36.40 20 36.45 37 23.37
2012-03-26 2911 3561804 1715 131618806 36.60 37.50 36.50 36.65 0.20 0.55% 36.60 21 36.65 1 23.49
2012-03-27 2911 1393815 735 50343169 37.00 37.00 35.70 36.00 0.65 -1.77% 36.00 26 36.05 3 23.08
2012-03-28 2911 1452450 794 51716543 36.00 36.35 35.40 35.50 0.50 -1.39% 35.50 20 35.60 13 22.76
2012-03-29 2911 2993388 1660 102339392 35.00 35.00 33.50 34.00 1.50 -4.23% 34.00 15 34.05 2 21.79
2012-03-30 2911 1047580 627 35935500 33.75 34.85 33.35 34.80 0.80 2.35% 34.80 2 34.90 20 22.31
2012-04-02 2911 624826 439 21854922 34.90 35.40 34.50 34.60 0.20 -0.57% 34.60 10 34.80 11 22.18
2012-04-03 2911 1411093 945 47257669 34.95 35.20 32.20 32.95 1.65 -4.77% 32.90 4 32.95 2 24.23
2012-04-05 2911 1223355 786 38318169 31.60 31.90 30.65 31.85 1.10 -3.34% 31.80 3 31.85 10 23.42
2012-04-06 2911 840188 519 27458504 31.85 33.00 31.85 32.80 0.95 2.98% 32.80 32 32.85 3 24.12
2012-04-09 2911 721382 464 23611994 32.50 33.20 32.10 32.80 0.00 0% 32.80 5 32.85 3 24.12
2012-04-10 2911 596305 431 19584279 33.00 33.45 32.10 32.60 0.20 -0.61% 32.60 6 32.65 1 23.97
2012-04-11 2911 320015 238 10454445 32.50 32.95 32.20 32.55 0.05 -0.15% 32.55 12 32.70 4 23.93
2012-04-12 2911 811161 552 27069096 33.60 33.70 33.00 33.25 0.70 2.15% 33.25 15 33.35 1 24.45
2012-04-13 2911 603726 427 20271940 33.70 33.90 33.35 33.65 0.40 1.2% 33.60 1 33.70 12 24.74
2012-04-16 2911 679519 455 22386120 33.55 33.55 32.50 32.80 0.85 -2.53% 32.80 17 32.85 7 24.12
2012-04-17 2911 1127450 673 35848550 32.90 33.05 31.30 31.65 1.15 -3.51% 31.60 4 31.65 2 23.27
2012-04-18 2911 602891 381 19041680 32.05 32.10 31.30 31.40 0.25 -0.79% 31.35 6 31.40 15 23.09
2012-04-19 2911 807111 457 25110223 31.50 31.55 30.60 31.40 0.00 0% 31.40 13 31.50 13 23.09
2012-04-20 2911 832423 491 25678013 31.40 31.40 30.45 30.80 0.60 -1.91% 30.65 16 30.80 6 22.65
2012-04-23 2911 454508 291 13891560 30.70 31.00 30.25 30.25 0.55 -1.79% 30.25 46 30.40 1 22.24
2012-04-24 2911 901447 522 27108995 30.10 30.50 29.85 30.05 0.20 -0.66% 30.00 25 30.20 10 22.10
2012-04-25 2911 573526 320 17332757 30.30 30.40 30.05 30.35 0.30 1% 30.30 16 30.35 3 22.32
2012-04-26 2911 462260 276 14024622 30.50 30.55 30.20 30.20 0.15 -0.49% 30.20 15 30.25 4 22.21
2012-04-27 2911 430379 240 13015128 30.30 30.50 30.00 30.30 0.10 0.33% 30.25 16 30.30 1 22.28
2012-04-30 2911 394683 209 11996559 30.40 30.60 30.20 30.40 0.10 0.33% 30.35 6 30.40 10 22.35
2012-05-02 2911 731336 439 22812582 30.60 31.50 30.55 31.50 1.10 3.62% 31.50 49 31.55 18 23.68
2012-05-03 2911 542393 264 16907671 31.75 31.75 30.85 31.00 0.50 -1.59% 30.95 12 31.00 20 23.31
2012-05-04 2911 532337 340 16621127 30.80 31.50 30.70 31.40 0.40 1.29% 31.30 10 31.40 39 23.61
2012-05-07 2911 424446 287 13145167 31.00 31.10 30.75 31.10 0.30 -0.96% 31.00 5 31.10 1 23.38
2012-05-08 2911 278406 195 8673198 31.10 31.40 31.00 31.15 0.05 0.16% 31.15 3 31.20 12 23.42
2012-05-09 2911 377741 238 11762216 31.00 31.30 30.80 31.30 0.15 0.48% 31.20 1 31.30 10 23.53
2012-05-10 2911 514078 267 15899305 31.20 31.20 30.75 30.90 0.40 -1.28% 30.85 8 30.90 268 23.23
2012-05-11 2911 666223 392 20455088 30.90 31.25 30.30 31.00 0.10 0.32% 30.90 70 31.00 3 23.31
2012-05-14 2911 649318 406 20400715 31.30 31.55 31.00 31.50 0.50 1.61% 31.50 2 31.55 14 23.68
2012-05-15 2911 671640 404 20539682 31.05 31.05 30.00 30.55 0.95 -3.02% 30.55 35 30.65 4 22.97
2012-05-16 2911 521770 321 15702951 30.20 30.80 29.80 30.10 0.45 -1.47% 29.80 30 30.10 8 22.63
2012-05-17 2911 341954 238 10269769 30.10 30.40 29.90 29.95 0.15 -0.5% 29.95 12 30.00 5 22.52
2012-05-18 2911 837575 502 24258209 29.65 29.65 28.30 28.40 1.55 -5.18% 28.40 20 28.45 1 21.35
2012-05-21 2911 431076 275 12311226 28.40 28.75 28.40 28.45 0.05 0.18% 28.45 3 28.50 6 21.39
2012-05-22 2911 634666 370 18073638 28.75 28.75 28.30 28.65 0.20 0.7% 28.60 13 28.65 8 21.54
2012-05-23 2911 633788 413 17800375 28.55 28.55 27.80 28.00 0.65 -2.27% 27.90 10 28.00 7 21.05
2012-05-24 2911 980411 580 26895202 28.05 28.20 26.80 26.80 1.20 -4.29% 26.80 29 27.00 45 20.15
2012-05-25 2911 974386 560 25654210 26.90 27.10 25.85 25.95 0.85 -3.17% 25.90 59 25.95 51 19.51
2012-05-28 2911 816384 385 21182824 25.95 26.50 25.65 26.50 0.55 2.12% 26.45 22 26.50 6 19.92
2012-05-29 2911 1097365 585 30077328 26.80 27.95 26.80 27.90 1.40 5.28% 27.85 6 27.90 7 20.98
2012-05-30 2911 810687 407 22173764 27.90 27.90 27.20 27.40 0.50 -1.79% 27.40 11 27.45 1 20.60
2012-05-31 2911 467760 282 12647875 27.00 27.50 26.55 27.50 0.10 0.36% 27.40 5 27.50 1 20.68
2012-06-01 2911 505167 332 13544947 27.50 27.50 26.40 26.45 1.05 -3.82% 26.45 16 26.60 2 19.89
2012-06-04 2911 2067880 819 50963600 24.60 25.00 24.60 24.85 1.60 -6.05% 24.85 27 24.90 6 18.68
2012-06-05 2911 438861 294 11145039 25.00 25.60 25.00 25.50 0.65 2.62% 25.45 1 25.50 9 19.17
2012-06-06 2911 303582 227 7800482 25.50 25.95 25.35 25.60 0.10 0.39% 25.60 3 25.80 1 19.25
2012-06-07 2911 307325 208 7974244 26.30 26.30 25.60 25.60 0.00 0% 25.60 18 25.80 1 19.25
2012-06-08 2911 591625 375 15311294 25.90 26.35 25.50 25.50 0.10 -0.39% 25.50 13 25.60 39 19.17
2012-06-11 2911 418728 291 10926157 25.65 26.45 25.65 26.05 0.55 2.16% 26.05 4 26.10 7 19.59
2012-06-12 2911 166000 105 4278200 25.95 25.95 25.60 25.70 0.35 -1.34% 25.70 13 25.80 12 19.32
2012-06-13 2911 284245 192 7391766 25.90 26.10 25.75 26.00 0.30 1.17% 26.00 9 26.05 7 19.55
2012-06-14 2911 184420 126 4803320 26.00 26.20 25.80 26.00 0.00 0% 26.00 17 26.05 3 19.55
2012-06-15 2911 281616 171 7360971 26.00 26.30 26.00 26.20 0.20 0.77% 26.15 4 26.20 7 19.70
2012-06-18 2911 932122 494 25148194 26.60 27.30 26.50 27.00 0.80 3.05% 26.95 3 27.00 16 20.30
2012-06-19 2911 300612 212 8032592 26.90 27.10 26.50 26.65 0.35 -1.3% 26.65 1 26.70 10 20.04
2012-06-20 2911 339454 215 9141367 26.70 27.15 26.70 26.85 0.20 0.75% 26.85 62 26.90 3 20.19
2012-06-21 2911 357781 254 9664490 26.60 27.25 26.60 26.95 0.10 0.37% 26.90 77 27.00 13 20.26
2012-06-22 2911 462800 332 12582888 26.95 27.35 26.70 27.10 0.15 0.56% 27.10 19 27.15 1 20.38
2012-06-25 2911 311509 218 8479636 27.10 27.50 27.05 27.05 0.05 -0.18% 27.05 21 27.10 3 20.34
2012-06-26 2911 370271 235 9907382 27.05 27.30 26.50 26.50 0.55 -2.03% 26.50 38 26.55 5 19.92
2012-06-27 2911 634792 388 16708882 26.50 26.70 26.15 26.15 0.35 -1.32% 26.15 7 26.35 21 19.66
2012-06-28 2911 272417 152 7167421 26.20 26.60 26.15 26.20 0.05 0.19% 26.15 15 26.20 1 19.70
2012-06-29 2911 253875 187 6699691 26.35 26.60 26.25 26.30 0.10 0.38% 26.30 31 26.35 14 19.77
2012-07-02 2911 780623 451 20721267 26.40 26.80 26.25 26.60 0.30 1.14% 26.55 1 26.60 1 20.00
2012-07-03 2911 657978 323 17717651 26.80 27.10 26.70 26.90 0.30 1.13% 26.90 2 26.95 3 20.23
2012-07-04 2911 816897 384 22142793 27.00 27.30 26.95 27.10 0.20 0.74% 27.00 28 27.10 10 20.38
2012-07-05 2911 945854 451 25909793 27.20 27.60 27.10 27.40 0.30 1.11% 27.35 12 27.40 56 20.60
2012-07-06 2911 670326 393 18283778 27.40 27.75 26.95 26.95 0.45 -1.64% 26.95 3 27.05 3 20.26
2012-07-09 2911 327081 162 8746813 26.90 26.90 26.60 26.75 0.20 -0.74% 26.70 14 26.75 17 20.11
2012-07-10 2911 553296 336 14696480 26.65 27.00 26.30 26.30 0.45 -1.68% 26.25 19 26.30 2 19.77
2012-07-11 2911 354866 230 9350729 26.30 26.55 26.15 26.25 0.05 -0.19% 26.25 9 26.30 26 19.74
2012-07-12 2911 928629 473 23990204 26.25 26.45 25.60 25.65 0.60 -2.29% 25.65 5 25.70 4 19.29
2012-07-13 2911 718106 316 18854014 25.65 26.80 25.65 26.50 0.85 3.31% 26.40 12 26.50 20 19.92
2012-07-16 2911 290373 183 7633131 26.75 26.75 26.10 26.10 0.40 -1.51% 26.05 12 26.10 5 19.62
2012-07-17 2911 264118 166 6917606 26.10 26.35 26.00 26.35 0.25 0.96% 26.30 2 26.35 3 19.81
2012-07-18 2911 184929 123 4843793 26.50 26.50 26.05 26.05 0.30 -1.14% 26.05 6 26.15 4 19.59
2012-07-19 2911 258659 152 6794613 26.10 26.40 26.10 26.20 0.15 0.58% 26.15 15 26.20 8 19.70
2012-07-20 2911 283839 162 7438014 26.20 26.45 26.10 26.15 0.05 -0.19% 26.15 1 26.20 2 19.66
2012-07-23 2911 418121 217 10762547 26.00 26.00 25.60 25.70 0.45 -1.72% 25.65 10 25.70 8 19.32
2012-07-24 2911 316067 213 8091561 25.50 25.70 25.45 25.55 0.15 -0.58% 25.55 11 25.60 10 19.21
2012-07-25 2911 680279 468 17249005 25.40 25.55 25.20 25.45 0.10 -0.39% 25.40 1 25.45 19 19.14
2012-07-26 2911 574108 370 14679549 25.50 25.85 25.45 25.55 0.10 0.39% 25.50 24 25.60 28 19.21
2012-07-27 2911 566275 306 14590978 25.80 25.90 25.70 25.75 0.20 0.78% 25.75 9 25.80 25 19.36
2012-07-30 2911 1724218 805 45667274 25.95 26.85 25.90 26.65 0.90 3.5% 26.55 34 26.65 1 20.04
2012-07-31 2911 1409762 689 37826965 26.85 27.00 26.40 26.85 0.20 0.75% 26.80 43 26.85 37 20.19
2012-08-01 2911 3169824 1458 87032142 26.85 28.00 26.70 27.45 0.60 2.23% 27.45 2 27.50 8 20.64
2012-08-03 2911 1618886 639 44117595 27.45 27.50 27.05 27.15 0.30 -1.09% 27.15 24 27.25 61 20.41
2012-08-06 2911 1200391 610 32860839 27.95 27.95 27.15 27.20 0.05 0.18% 27.20 29 27.25 4 20.45
2012-08-07 2911 910865 511 24664398 27.30 27.35 26.85 26.90 0.30 -1.1% 26.85 24 26.90 17 20.23
2012-08-08 2911 1331003 725 36114376 27.00 27.35 26.95 27.10 0.20 0.74% 27.05 24 27.10 3 20.38
2012-08-09 2911 1497148 704 41019448 27.10 27.60 27.10 27.35 0.25 0.92% 27.35 43 27.40 1 20.56
2012-08-10 2911 2121604 871 58766086 27.40 27.85 27.40 27.75 0.40 1.46% 27.75 5 27.80 60 20.86
2012-08-13 2911 4481744 1684 125197090 27.90 28.30 27.65 28.00 0.25 0.9% 28.00 176 28.05 70 21.05
2012-08-14 2911 3402669 1564 87462372 26.00 26.00 25.50 25.50 0.00 -8.93% 25.50 203 25.55 5 19.92
2012-08-15 2911 1089259 536 27881254 25.50 25.70 25.45 25.70 0.20 0.78% 25.60 30 25.70 49 20.08
2012-08-16 2911 1266910 615 32888999 25.70 26.20 25.65 26.05 0.35 1.36% 26.00 469 26.05 4 20.35
2012-08-17 2911 972681 467 25388270 26.20 26.20 25.95 25.95 0.10 -0.38% 25.95 34 26.00 10 20.27
2012-08-20 2911 312432 215 8046390 26.10 26.10 25.65 25.70 0.25 -0.96% 25.65 43 25.70 2 20.08
2012-08-21 2911 629755 346 16249763 25.65 25.95 25.65 25.80 0.10 0.39% 25.75 2 25.80 1 20.16
2012-08-22 2911 401228 231 10406528 25.80 26.00 25.80 25.95 0.15 0.58% 25.95 10 26.00 30 20.27
2012-08-23 2911 791772 322 20572446 25.95 26.05 25.80 26.00 0.05 0.19% 26.00 24 26.05 22 20.31
2012-08-24 2911 1541052 856 38847371 25.20 25.50 25.00 25.50 0.50 -1.92% 25.45 28 25.50 22 19.92
2012-08-27 2911 638796 352 16289275 25.75 25.75 25.30 25.40 0.10 -0.39% 25.40 11 25.50 25 19.84
2012-08-28 2911 1129442 708 28218050 25.35 25.35 24.80 24.80 0.60 -2.36% 24.80 104 24.85 3 19.38
2012-08-29 2911 895672 430 22175463 24.80 25.05 24.60 24.65 0.15 -0.6% 24.65 8 24.70 8 19.26
2012-08-30 2911 312177 165 7723875 24.65 24.85 24.60 24.80 0.15 0.61% 24.75 4 24.85 18 19.38
2012-08-31 2911 2304412 1188 54708207 24.80 24.90 23.20 23.60 1.20 -4.84% 23.60 20 23.65 3 18.44
2012-09-03 2911 1788030 953 41070397 23.60 23.60 22.75 22.85 0.75 -3.18% 22.85 51 22.90 43 20.96
2012-09-04 2911 1105690 672 25147112 22.80 23.15 22.35 23.00 0.15 0.66% 23.00 9 23.10 10 21.10
2012-09-05 2911 492231 315 11214113 23.00 23.00 22.60 22.85 0.15 -0.65% 22.85 5 22.90 5 20.96
2012-09-06 2911 741964 409 16853478 22.70 23.05 22.50 22.50 0.35 -1.53% 22.50 120 22.60 7 20.64
2012-09-07 2911 1236089 601 27930046 22.75 22.90 22.50 22.50 0.00 0% 22.50 91 22.55 41 20.64
2012-09-10 2911 862878 536 19884444 22.55 23.25 22.55 23.05 0.55 2.44% 23.05 38 23.10 18 21.15
2012-09-11 2911 583700 359 13529800 23.05 23.40 23.05 23.10 0.05 0.22% 23.10 10 23.15 1 21.19
2012-09-12 2911 986610 474 23010528 23.20 23.45 23.20 23.25 0.15 0.65% 23.25 10 23.30 14 21.33
2012-09-13 2911 818327 383 18970599 23.40 23.40 23.10 23.10 0.15 -0.65% 23.10 20 23.15 1 21.19
2012-09-14 2911 1406461 614 32674790 23.20 23.40 23.15 23.30 0.20 0.87% 23.25 14 23.30 15 21.38
2012-09-17 2911 1149935 619 27127961 23.40 23.75 23.40 23.60 0.30 1.29% 23.60 5 23.65 24 21.65
2012-09-18 2911 1596326 791 38232974 23.80 24.20 23.60 23.90 0.30 1.27% 23.90 26 23.95 5 21.93
2012-09-19 2911 747135 408 17815001 24.20 24.20 23.70 23.75 0.15 -0.63% 23.75 47 23.80 1 21.79
2012-09-20 2911 608507 310 14561786 24.00 24.15 23.80 23.85 0.10 0.42% 23.85 24 23.90 18 21.88
2012-09-21 2911 2282007 1240 55934832 23.80 24.85 23.80 24.75 0.90 3.77% 24.75 21 24.80 72 22.71
2012-09-24 2911 1553861 987 38806738 25.10 25.10 24.75 24.90 0.15 0.61% 24.90 37 24.95 3 22.84
2012-09-25 2911 988659 647 24550812 25.00 25.20 24.60 24.65 0.25 -1% 24.65 23 24.70 14 22.61
2012-09-26 2911 726380 481 17796074 24.65 24.65 24.30 24.45 0.20 -0.81% 24.45 9 24.50 1 22.43
2012-09-27 2911 528764 303 12957311 24.45 24.65 24.30 24.45 0.00 0% 24.35 12 24.45 11 22.43
2012-09-28 2911 965671 542 23567540 24.70 24.90 24.00 24.30 0.15 -0.61% 24.25 10 24.30 8 22.29
2012-10-01 2911 1104783 730 27573836 24.60 25.20 24.60 24.85 0.55 2.26% 24.85 15 24.90 8 22.80
2012-10-02 2911 616454 414 15383157 25.00 25.20 24.80 24.85 0.00 0% 24.85 40 24.90 23 22.80
2012-10-03 2911 413916 268 10185172 24.70 24.80 24.50 24.50 0.35 -1.41% 24.50 62 24.60 20 22.48
2012-10-04 2911 338701 256 8313983 24.50 24.70 24.35 24.55 0.05 0.2% 24.55 12 24.60 6 22.52
2012-10-05 2911 1334555 527 32917338 24.45 25.05 24.40 24.40 0.15 -0.61% 24.40 42 24.45 9 22.39
2012-10-08 2911 575145 373 13996580 24.60 24.70 24.00 24.00 0.40 -1.64% 24.00 123 24.10 3 22.02
2012-10-09 2911 706280 455 16823857 24.20 24.30 23.60 23.65 0.35 -1.46% 23.60 30 23.65 12 21.70
2012-10-11 2911 636101 391 14758226 23.60 23.60 23.00 23.00 0.65 -2.75% 23.00 56 23.15 15 21.10
2012-10-12 2911 8291105 1078 187306238 23.00 23.45 22.90 23.35 0.35 1.52% 23.35 64 23.40 11 21.42
2012-10-15 2911 7556572 1911 174539525 23.60 24.45 23.60 23.70 0.35 1.5% 23.70 74 23.75 150 21.74
2012-10-16 2911 1942807 1058 45512585 23.95 23.95 23.05 23.60 0.10 -0.42% 23.55 2 23.60 93 21.65
2012-10-17 2911 3519554 848 81482790 23.70 23.70 23.05 23.10 0.50 -2.12% 23.10 3 23.20 157 21.19
2012-10-18 2911 1885732 933 43166236 23.10 23.30 22.65 22.80 0.30 -1.3% 22.75 26 22.80 6 20.92
2012-10-19 2911 849668 548 19406871 22.80 23.20 22.65 22.75 0.05 -0.22% 22.75 40 22.80 205 20.87
2012-10-22 2911 740381 401 16634204 22.60 22.60 22.35 22.50 0.25 -1.1% 22.45 100 22.50 28 20.64
2012-10-23 2911 894664 363 20079386 22.70 22.70 22.25 22.25 0.25 -1.11% 22.25 25 22.30 1 20.41
2012-10-24 2911 1630073 822 35435419 22.00 22.15 21.30 21.65 0.60 -2.7% 21.60 41 21.65 71 19.86
2012-10-25 2911 988258 496 21638314 21.70 22.10 21.70 21.70 0.05 0.23% 21.70 28 21.75 11 19.91
2012-10-26 2911 1995604 975 41231268 21.80 22.00 20.20 20.20 1.50 -6.91% 20.20 68 20.25 13 18.53
2012-10-29 2911 1086404 558 21946380 20.20 20.40 19.90 20.00 0.20 -0.99% 19.95 3 20.05 7 18.35
2012-10-30 2911 586167 322 11845724 20.15 20.35 20.00 20.35 0.35 1.75% 20.25 10 20.35 17 18.67
2012-10-31 2911 407770 256 8301179 20.50 20.50 20.20 20.25 0.10 -0.49% 20.20 39 20.25 2 18.58
2012-11-01 2911 876522 468 17678388 20.25 20.40 19.85 20.30 0.05 0.25% 20.25 143 20.30 9 22.07
2012-11-02 2911 783146 335 16053111 20.60 20.70 20.35 20.35 0.05 0.25% 20.35 39 20.45 3 22.12
2012-11-05 2911 487562 277 9917077 20.50 20.50 20.20 20.20 0.15 -0.74% 20.20 26 20.30 6 21.96
2012-11-06 2911 545153 345 11007392 20.30 20.40 20.10 20.20 0.00 0% 20.20 13 20.25 30 21.96
2012-11-07 2911 674177 320 13718156 20.35 20.45 20.25 20.35 0.15 0.74% 20.35 27 20.40 54 22.12
2012-11-08 2911 670209 455 13465007 20.30 20.30 20.00 20.10 0.25 -1.23% 20.10 23 20.20 18 21.85
2012-11-09 2911 1444397 1007 29932087 20.10 21.10 20.00 21.00 0.90 4.48% 21.00 16 21.05 18 22.83
2012-11-12 2911 1034020 497 21908567 21.20 21.30 21.00 21.20 0.20 0.95% 21.15 7 21.20 2 23.04
2012-11-13 2911 541920 299 11321170 21.25 21.25 20.75 20.80 0.40 -1.89% 20.75 20 20.80 1 22.61
2012-11-14 2911 493753 248 10135690 20.80 20.80 20.40 20.40 0.40 -1.92% 20.40 70 20.45 5 22.17
2012-11-15 2911 634706 293 12827556 20.40 20.40 20.10 20.20 0.20 -0.98% 20.15 76 20.20 80 21.96
2012-11-16 2911 458262 211 9260689 20.20 20.35 20.10 20.15 0.05 -0.25% 20.15 22 20.20 225 21.90
2012-11-19 2911 915816 483 18163369 20.40 20.40 19.55 19.70 0.45 -2.23% 19.70 3 19.75 15 21.41
2012-11-20 2911 343997 189 6816485 19.90 19.95 19.75 19.75 0.05 0.25% 19.70 51 19.75 6 21.47
2012-11-21 2911 508431 289 9930053 19.90 19.90 19.25 19.25 0.50 -2.53% 19.25 75 19.40 3 20.92
2012-11-22 2911 1135579 577 21441092 19.20 19.20 18.65 18.75 0.50 -2.6% 18.70 14 18.75 7 20.38
2012-11-23 2911 1376939 579 26368724 18.75 19.40 18.75 19.25 0.50 2.67% 19.25 5 19.30 10 20.92
2012-11-26 2911 1607466 670 31377870 19.30 20.00 19.25 20.00 0.75 3.9% 19.95 4 20.00 13 21.74
2012-11-27 2911 903287 400 17912489 19.80 20.00 19.65 19.85 0.15 -0.75% 19.85 39 19.90 53 21.58
2012-11-28 2911 720926 402 14502149 19.85 20.30 19.85 20.15 0.30 1.51% 20.15 1 20.20 25 21.90
2012-11-29 2911 1724088 804 36189421 20.80 21.20 20.80 20.90 0.75 3.72% 20.90 91 21.00 22 22.72
2012-11-30 2911 1492450 709 31794600 21.05 21.70 20.90 21.05 0.15 0.72% 21.05 14 21.10 18 22.88
2012-12-03 2911 832890 459 17527814 21.05 21.35 20.70 20.80 0.25 -1.19% 20.80 35 20.90 1 22.61
2012-12-04 2911 715290 369 15030909 20.70 21.20 20.65 21.20 0.40 1.92% 21.20 10 21.25 15 23.04
2012-12-05 2911 2520956 1162 55122632 21.50 22.40 21.20 22.05 0.85 4.01% 22.05 16 22.10 19 23.97
2012-12-06 2911 1730992 891 38656511 22.25 22.80 22.05 22.30 0.25 1.13% 22.15 29 22.30 5 24.24
2012-12-07 2911 1206637 581 26557778 22.30 22.40 21.75 21.80 0.50 -2.24% 21.80 72 21.90 4 23.70
2012-12-10 2911 753628 350 16333698 21.80 21.90 21.40 21.65 0.15 -0.69% 21.50 32 21.65 6 23.53
2012-12-11 2911 557839 288 11842591 21.60 21.60 21.05 21.20 0.45 -2.08% 21.20 12 21.25 9 23.04
2012-12-12 2911 580938 264 12469962 21.30 21.60 21.30 21.45 0.25 1.18% 21.45 10 21.50 43 23.32
2012-12-13 2911 766412 342 16412406 21.45 21.50 21.30 21.45 0.00 0% 21.40 33 21.45 1 23.32
2012-12-14 2911 552562 292 11757090 21.40 21.45 21.10 21.40 0.05 -0.23% 21.40 16 21.45 8 23.26
2012-12-17 2911 1966211 874 42964202 21.45 22.15 21.45 22.00 0.60 2.8% 21.90 5 22.00 79 23.91
2012-12-18 2911 782566 408 17199859 22.00 22.10 21.80 22.00 0.00 0% 22.00 43 22.10 14 23.91
2012-12-19 2911 849765 388 18810255 22.10 22.40 22.00 22.00 0.00 0% 22.00 69 22.10 34 23.91
2012-12-20 2911 411474 243 8942086 22.00 22.00 21.60 21.65 0.35 -1.59% 21.65 6 21.70 55 23.53
2012-12-21 2911 436723 228 9401293 21.65 21.80 21.45 21.45 0.20 -0.92% 21.40 58 21.50 14 23.32
2012-12-22 2911 330639 151 7091306 21.60 21.60 21.30 21.30 0.15 -0.7% 21.30 13 21.50 4 23.15
2012-12-24 2911 532432 250 11471258 21.30 21.95 21.30 21.50 0.20 0.94% 21.50 14 21.55 20 23.37
2012-12-25 2911 530340 289 11557599 21.90 21.90 21.65 21.85 0.35 1.63% 21.80 36 21.85 2 23.75
2012-12-26 2911 607980 317 13334505 22.05 22.10 21.80 21.85 0.00 0% 21.80 48 21.85 16 23.75
2012-12-27 2911 529470 339 11470469 21.85 21.95 21.55 21.55 0.30 -1.37% 21.55 37 21.60 14 23.42
2012-12-28 2911 435595 270 9478357 21.60 21.95 21.60 21.95 0.40 1.86% 21.90 4 21.95 16 23.86