康舒(6282)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　16.70
0
0%		17.50
0.8
4.79%		17.30
-0.2
-1.14%		17.20
-0.1
-0.58%		17.10
-0.1
-0.58%		 　16.75
-0.35
-2.05%		16.85
0.1
0.6%		17.40
0.55
3.26%		17.05
-0.35
-2.01%		16.85
-0.2
-1.17%		 　17.10
0.25
1.48%		18.25
1.15
6.73%		17.90
-0.35
-1.92%		 　　　　　　　　　　18.10
0.2
1.12%		18.30
0.2
1.1%		17.35
2 月18.70
0.4
2.19%		18.85
0.15
0.8%		19.10
0.25
1.33%		18.95
-0.15
-0.79%		 18.40
-0.55
-2.9%		18.35
-0.05
-0.27%		18.85
0.5
2.72%		18.90
0.05
0.27%		19.15
0.25
1.32%		 　19.50
0.35
1.83%		19.10
-0.4
-2.05%		19.10
0
0%		18.80
-0.3
-1.57%		18.60
-0.2
-1.06%		 　18.95
0.35
1.88%		18.80
-0.15
-0.79%		19.15
0.35
1.86%		19.00
-0.15
-0.78%		19.20
0.2
1.05%		 　　　18.85
-0.35
-1.82%		 18.92
3 月18.90
0.05
0.27%		19.00
0.1
0.53%		19.35
0.35
1.84%		 19.00
-0.35
-1.81%		18.20
-0.8
-4.21%		17.95
-0.25
-1.37%		18.20
0.25
1.39%		18.30
0.1
0.55%		 　18.10
-0.2
-1.09%		18.65
0.55
3.04%		18.55
-0.1
-0.54%		18.30
-0.25
-1.35%		18.35
0.05
0.27%		 　18.95
0.6
3.27%		18.80
-0.15
-0.79%		18.60
-0.2
-1.06%		18.45
-0.15
-0.81%		18.35
-0.1
-0.54%		 　18.30
-0.05
-0.27%		18.10
-0.2
-1.09%		18.20
0.1
0.55%		17.20
-1
-5.49%		17.20
0
0%		 18.38
4 月　17.35
0.15
0.87%		16.45
-0.9
-5.19%		 16.75
0.3
1.82%		17.50
0.75
4.48%		 　16.90
-0.6
-3.43%		16.95
0.05
0.3%		16.95
0
0%		16.90
-0.05
-0.29%		17.35
0.45
2.66%		 　17.55
0.2
1.15%		17.00
-0.55
-3.13%		16.80
-0.2
-1.18%		16.75
-0.05
-0.3%		16.50
-0.25
-1.49%		 　16.00
-0.5
-3.03%		16.10
0.1
0.63%		16.40
0.3
1.86%		16.20
-0.2
-1.22%		16.00
-0.2
-1.23%		 　16.05
0.05
0.31%		 16.71
5 月　16.75
0.7
4.36%		17.05
0.3
1.79%		17.15
0.1
0.59%		 　16.75
-0.4
-2.33%		16.60
-0.15
-0.9%		16.70
0.1
0.6%		16.60
-0.1
-0.6%		16.45
-0.15
-0.9%		 　16.15
-0.3
-1.82%		16.45
0.3
1.86%		15.85
-0.6
-3.65%		16.20
0.35
2.21%		15.25
-0.95
-5.86%		 　15.45
0.2
1.31%		16.20
0.75
4.85%		16.00
-0.2
-1.23%		15.75
-0.25
-1.56%		15.65
-0.1
-0.63%		 　15.75
0.1
0.64%		16.45
0.7
4.44%		16.75
0.3
1.82%		16.65
-0.1
-0.6%		16.26
6 月16.10
-0.55
-3.3%		 　15.00
-1.1
-6.83%		15.35
0.35
2.33%		15.70
0.35
2.28%		15.70
0
0%		15.50
-0.2
-1.27%		 　15.75
0.25
1.61%		15.50
-0.25
-1.59%		15.60
0.1
0.65%		15.60
0
0%		16.65
1.05
6.73%		 　16.90
0.25
1.5%		16.80
-0.1
-0.59%		17.00
0.2
1.19%		17.00
0
0%		17.05
0.05
0.29%		 　17.40
0.35
2.05%		17.20
-0.2
-1.15%		17.05
-0.15
-0.87%		16.90
-0.15
-0.88%		17.05
0.15
0.89%		 16.37
7 月　17.05
0
0%		17.10
0.05
0.29%		17.65
0.55
3.22%		17.55
-0.1
-0.57%		17.40
-0.15
-0.85%		 　17.20
-0.2
-1.15%		17.05
-0.15
-0.87%		17.20
0.15
0.88%		17.10
-0.1
-0.58%		16.85
-0.25
-1.46%		 　16.65
-0.2
-1.19%		16.85
0.2
1.2%		17.00
0.15
0.89%		17.15
0.15
0.88%		17.10
-0.05
-0.29%		 　17.00
-0.1
-0.58%		17.05
0.05
0.29%		16.90
-0.15
-0.88%		16.90
0
0%		17.00
0.1
0.59%		 　17.00
0
0%		17.20
0.2
1.18%		17.07
8 月17.10
-0.1
-0.58%		 17.10
0
0%		 　17.10
0
0%		17.00
-0.1
-0.58%		17.15
0.15
0.88%		16.80
-0.35
-2.04%		16.70
-0.1
-0.6%		 　16.75
0.05
0.3%		17.90
1.15
6.87%		18.10
0.2
1.12%		18.10
0
0%		18.50
0.4
2.21%		 　18.60
0.1
0.54%		18.40
-0.2
-1.08%		18.85
0.45
2.45%		18.80
-0.05
-0.27%		19.15
0.35
1.86%		 　19.45
0.3
1.57%		19.25
-0.2
-1.03%		19.40
0.15
0.78%		19.55
0.15
0.77%		19.65
0.1
0.51%		18.09
9 月 　19.80
0.15
0.76%		19.50
-0.3
-1.52%		19.75
0.25
1.28%		19.55
-0.2
-1.01%		19.65
0.1
0.51%		 　20.70
1.05
5.34%		20.70
0
0%		21.15
0.45
2.17%		21.25
0.1
0.47%		20.60
-0.65
-3.06%		 　20.90
0.3
1.46%		21.00
0.1
0.48%		21.10
0.1
0.48%		20.95
-0.15
-0.71%		20.90
-0.05
-0.24%		 　21.30
0.4
1.91%		21.15
-0.15
-0.7%		20.85
-0.3
-1.42%		21.00
0.15
0.72%		21.40
0.4
1.9%		 20.82
10 月22.05
0.65
3.04%		22.05
0
0%		22.05
0
0%		22.15
0.1
0.45%		22.30
0.15
0.68%		 　22.90
0.6
2.69%		21.85
-1.05
-4.59%		 21.30
-0.55
-2.52%		21.70
0.4
1.88%		 　21.65
-0.05
-0.23%		21.80
0.15
0.69%		22.30
0.5
2.29%		22.00
-0.3
-1.35%		21.20
-0.8
-3.64%		 　21.25
0.05
0.24%		21.20
-0.05
-0.24%		20.70
-0.5
-2.36%		20.15
-0.55
-2.66%		19.10
-1.05
-5.21%		 　19.40
0.3
1.57%		20.15
0.75
3.87%		19.00
-1.15
-5.71%		21.29
11 月19.20
0.2
1.05%		19.55
0.35
1.82%		 　19.85
0.3
1.53%		20.15
0.3
1.51%		20.15
0
0%		19.85
-0.3
-1.49%		20.05
0.2
1.01%		 　19.95
-0.1
-0.5%		19.50
-0.45
-2.26%		19.40
-0.1
-0.51%		19.20
-0.2
-1.03%		19.20
0
0%		 　19.10
-0.1
-0.52%		19.00
-0.1
-0.52%		19.20
0.2
1.05%		19.00
-0.2
-1.04%		19.65
0.65
3.42%		 　20.10
0.45
2.29%		20.00
-0.1
-0.5%		20.30
0.3
1.5%		20.25
-0.05
-0.25%		20.25
0
0%		 19.72
12 月　　20.55
0.3
1.48%		21.40
0.85
4.14%		21.10
-0.3
-1.4%		20.65
-0.45
-2.13%		20.80
0.15
0.73%		 　20.80
0
0%		20.70
-0.1
-0.48%		20.95
0.25
1.21%		20.95
0
0%		20.80
-0.15
-0.72%		 　20.40
-0.4
-1.92%		20.50
0.1
0.49%		20.85
0.35
1.71%		20.65
-0.2
-0.96%		20.50
-0.15
-0.73%		20.50
0
0%		 20.80
0.3
1.46%		20.90
0.1
0.48%		20.75
-0.15
-0.72%		20.45
-0.3
-1.45%		20.55
0.1
0.49%		　　　20.73

說明:最高漲幅:6.87%最低跌幅:-6.83% 最高價:22.90最低價:15.00平均價:18.5,灰色底表示週末,漲151天(46.4)元,跌130天(-38)元,平盤28天
7%=3,5%=4,4%=6,3%=14,2%=43,1%=59,0%=50,-0%=2,-1%=2,-2%=3,-3%=4,-4%=12,-5%=13,-6%=23,-7%=71,

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 6282 14867181 4356 245326669 16.70 16.75 16.10 16.70 0.25 0% 16.65 111 16.70 15 18.35
2012-01-03 6282 23789959 7458 409490128 16.70 17.85 16.50 17.50 0.80 4.79% 17.50 88 17.55 264 19.23
2012-01-04 6282 17832743 5730 311637799 17.50 17.85 17.05 17.30 0.20 -1.14% 17.20 81 17.30 26 19.01
2012-01-05 6282 8563196 2672 147288118 17.30 17.45 17.05 17.20 0.10 -0.58% 17.15 321 17.20 204 18.90
2012-01-06 6282 15606821 4703 272122677 17.50 17.75 17.05 17.10 0.10 -0.58% 17.10 114 17.15 75 18.79
2012-01-09 6282 7567376 2280 127657472 17.00 17.25 16.60 16.75 0.35 -2.05% 16.75 6 16.80 86 18.41
2012-01-10 6282 5812843 1919 98143099 16.85 17.10 16.75 16.85 0.10 0.6% 16.80 180 16.85 202 18.52
2012-01-11 6282 17105704 4756 297222899 17.00 17.65 16.85 17.40 0.55 3.26% 17.40 79 17.45 127 19.12
2012-01-12 6282 10883552 3206 189868810 17.40 17.80 17.05 17.05 0.35 -2.01% 17.05 34 17.10 49 18.74
2012-01-13 6282 6636220 2113 112889831 17.25 17.25 16.80 16.85 0.20 -1.17% 16.85 32 16.90 191 18.52
2012-01-16 6282 3780627 1329 64581338 17.30 17.30 16.90 17.10 0.25 1.48% 17.10 65 17.15 186 18.79
2012-01-17 6282 20803272 6076 374061658 17.30 18.25 17.15 18.25 1.15 6.73% 18.25 458 0.00 0 20.05
2012-01-18 6282 12971578 4225 233785262 18.25 18.40 17.85 17.90 0.35 -1.92% 17.90 56 17.95 33 19.67
2012-01-30 6282 10975381 3047 200453812 18.40 18.50 18.05 18.10 0.20 1.12% 18.10 94 18.15 19 19.89
2012-01-31 6282 12479620 3778 231085688 18.20 18.95 18.00 18.30 0.20 1.1% 18.30 35 18.35 48 20.11
2012-02-01 6282 9505029 2902 175225464 18.30 18.70 18.10 18.70 0.40 2.19% 18.65 95 18.70 186 20.55
2012-02-02 6282 13859422 4244 264975272 19.00 19.50 18.80 18.85 0.15 0.8% 18.85 121 18.90 3 20.71
2012-02-03 6282 8351175 2558 157583225 18.85 19.30 18.50 19.10 0.25 1.33% 19.10 193 19.15 324 20.99
2012-02-04 6282 13117985 3670 254205165 19.30 19.70 18.90 18.95 0.15 -0.79% 18.95 30 19.00 48 20.82
2012-02-06 6282 5384511 2091 100009104 18.95 18.95 18.40 18.40 0.55 -2.9% 18.40 318 18.45 59 20.22
2012-02-07 6282 4523535 1551 83412141 18.35 18.70 18.30 18.35 0.05 -0.27% 18.35 125 18.40 28 20.16
2012-02-08 6282 10110711 3152 190826897 18.40 19.20 18.40 18.85 0.50 2.72% 18.85 81 18.90 28 20.71
2012-02-09 6282 7606686 2172 144833119 18.85 19.35 18.80 18.90 0.05 0.27% 18.90 130 18.95 33 20.77
2012-02-10 6282 10769795 2457 205176940 18.90 19.35 18.80 19.15 0.25 1.32% 19.15 82 19.20 126 21.04
2012-02-13 6282 12674858 3858 250088627 19.60 20.15 19.50 19.50 0.35 1.83% 19.50 13 19.55 67 21.43
2012-02-14 6282 7861534 2025 151311550 19.50 19.80 18.95 19.10 0.40 -2.05% 19.10 35 19.15 18 20.99
2012-02-15 6282 6975646 1929 134414283 19.20 19.50 19.10 19.10 0.00 0% 19.10 17 19.15 32 20.99
2012-02-16 6282 10750884 2888 207652854 19.00 19.65 18.80 18.80 0.30 -1.57% 18.80 19 18.85 1 20.66
2012-02-17 6282 6137085 1871 116069877 19.05 19.30 18.60 18.60 0.20 -1.06% 18.60 33 18.65 3 20.44
2012-02-20 6282 3666781 983 68897489 18.80 18.95 18.50 18.95 0.35 1.88% 18.95 174 19.00 118 20.82
2012-02-21 6282 8107490 1842 154503460 18.95 19.20 18.80 18.80 0.15 -0.79% 18.80 189 18.90 12 20.66
2012-02-22 6282 9117750 2452 175542856 18.70 19.40 18.70 19.15 0.35 1.86% 19.15 164 19.20 11 21.04
2012-02-23 6282 3622237 1194 69092138 19.15 19.30 18.95 19.00 0.15 -0.78% 19.00 99 19.05 18 20.88
2012-02-24 6282 9266487 2713 179812996 19.30 19.60 19.20 19.20 0.20 1.05% 19.20 105 19.25 22 21.10
2012-02-29 6282 6123700 1737 117120490 19.30 19.50 18.85 18.85 0.35 -1.82% 18.85 218 18.90 2 20.71
2012-03-01 6282 3400648 1146 64484743 18.90 19.15 18.85 18.90 0.05 0.27% 18.90 73 18.95 10 20.77
2012-03-02 6282 3823719 1157 72912711 19.00 19.20 18.95 19.00 0.10 0.53% 19.00 236 19.05 3 20.88
2012-03-03 6282 3734783 1323 71644469 19.00 19.35 19.00 19.35 0.35 1.84% 19.35 114 19.40 181 21.26
2012-03-05 6282 10095770 3080 196504567 19.60 19.80 19.00 19.00 0.35 -1.81% 19.00 309 19.05 64 20.88
2012-03-06 6282 7585971 2394 138775366 19.00 19.15 17.90 18.20 0.80 -4.21% 18.20 21 18.25 40 20.00
2012-03-07 6282 3898227 1431 69995536 17.65 18.20 17.65 17.95 0.25 -1.37% 17.90 286 17.95 16 19.73
2012-03-08 6282 2378772 964 43276399 18.10 18.35 18.05 18.20 0.25 1.39% 18.20 30 18.25 103 20.00
2012-03-09 6282 3305800 1116 60558559 18.25 18.45 18.20 18.30 0.10 0.55% 18.30 109 18.35 12 20.11
2012-03-12 6282 2793700 986 51287219 18.45 18.60 18.10 18.10 0.20 -1.09% 18.05 114 18.10 22 19.89
2012-03-13 6282 6816347 2043 125196837 18.30 18.70 17.90 18.65 0.55 3.04% 18.60 132 18.65 159 20.49
2012-03-14 6282 7304025 2199 136472914 18.80 18.85 18.50 18.55 0.10 -0.54% 18.55 52 18.60 5 20.38
2012-03-15 6282 3064699 1027 56468541 18.55 18.65 18.30 18.30 0.25 -1.35% 18.30 216 18.35 15 20.11
2012-03-16 6282 3544691 986 65538325 18.40 18.65 18.35 18.35 0.05 0.27% 18.35 93 18.40 22 20.16
2012-03-19 6282 7064487 1970 131856399 18.50 18.95 18.40 18.95 0.60 3.27% 18.90 163 18.95 29 20.82
2012-03-20 6282 5567264 1781 104811987 19.05 19.15 18.55 18.80 0.15 -0.79% 18.70 155 18.80 47 20.66
2012-03-21 6282 11779420 3944 222768294 18.90 19.20 18.60 18.60 0.20 -1.06% 18.60 40 18.65 7 15.50
2012-03-22 6282 3793105 1317 70510853 18.60 18.85 18.45 18.45 0.15 -0.81% 18.45 304 18.50 27 15.38
2012-03-23 6282 3421081 1113 63121639 18.40 18.60 18.35 18.35 0.10 -0.54% 18.35 188 18.45 9 15.29
2012-03-26 6282 2134338 800 39214985 18.35 18.50 18.30 18.30 0.05 -0.27% 18.30 333 18.35 26 15.25
2012-03-27 6282 3642080 1030 66400556 18.40 18.45 18.10 18.10 0.20 -1.09% 18.10 69 18.15 112 15.08
2012-03-28 6282 4072202 1224 74727485 18.10 18.50 18.10 18.20 0.10 0.55% 18.20 201 18.30 19 15.17
2012-03-29 6282 6073271 1958 106906773 18.05 18.25 17.00 17.20 1.00 -5.49% 17.20 65 17.25 2 14.33
2012-03-30 6282 3613471 1113 62351390 17.00 17.45 17.00 17.20 0.00 0% 17.20 114 17.25 7 14.33
2012-04-02 6282 2175111 904 37949291 17.20 17.70 17.20 17.35 0.15 0.87% 17.35 72 17.40 23 14.46
2012-04-03 6282 4520975 1599 75783480 17.40 17.50 16.45 16.45 0.90 -5.19% 16.45 97 16.50 3 13.71
2012-04-05 6282 5007999 1919 79406932 15.60 16.75 15.45 16.75 0.30 1.82% 16.70 6 16.75 5 13.96
2012-04-06 6282 5427522 2157 93501632 16.50 17.65 16.50 17.50 0.75 4.48% 17.50 35 17.55 63 14.58
2012-04-09 6282 2738656 1283 46393598 17.00 17.20 16.65 16.90 0.60 -3.43% 16.90 18 16.95 2 14.08
2012-04-10 6282 2413381 941 40903977 17.10 17.25 16.70 16.95 0.05 0.3% 16.95 47 17.00 35 14.13
2012-04-11 6282 2282603 926 38392005 16.70 17.05 16.60 16.95 0.00 0% 16.95 8 17.00 13 14.13
2012-04-12 6282 2535000 1012 43259500 17.20 17.25 16.90 16.90 0.05 -0.29% 16.90 69 16.95 5 14.08
2012-04-13 6282 3527096 1392 61104122 17.20 17.45 17.20 17.35 0.45 2.66% 17.30 185 17.35 64 14.46
2012-04-16 6282 5218159 2034 91961537 17.35 17.85 17.25 17.55 0.20 1.15% 17.50 207 17.55 32 14.63
2012-04-17 6282 2772300 1286 47759660 17.55 17.55 16.95 17.00 0.55 -3.13% 16.95 61 17.00 15 14.17
2012-04-18 6282 2184035 763 37113145 17.30 17.35 16.80 16.80 0.20 -1.18% 16.80 37 16.85 4 14.00
2012-04-19 6282 1426055 532 23978285 16.80 17.00 16.65 16.75 0.05 -0.3% 16.75 22 16.80 6 13.96
2012-04-20 6282 1372005 565 22887432 16.75 16.90 16.50 16.50 0.25 -1.49% 16.50 64 16.55 8 13.75
2012-04-23 6282 2313010 846 37234457 16.05 16.45 16.00 16.00 0.50 -3.03% 16.00 19 16.05 6 13.33
2012-04-24 6282 1046000 469 16762950 16.00 16.20 15.80 16.10 0.10 0.63% 16.05 17 16.10 10 13.42
2012-04-25 6282 1339239 565 21908568 16.30 16.45 16.20 16.40 0.30 1.86% 16.40 4 16.45 126 13.67
2012-04-26 6282 1056318 408 17303996 16.70 16.70 16.20 16.20 0.20 -1.22% 16.20 59 16.30 36 13.50
2012-04-27 6282 1478976 539 23833066 16.30 16.35 16.00 16.00 0.20 -1.23% 15.95 63 16.00 9 13.33
2012-04-30 6282 1234025 455 19789005 16.00 16.15 15.85 16.05 0.05 0.31% 16.00 56 16.05 21 13.38
2012-05-02 6282 2017135 810 33286045 16.20 16.75 16.15 16.75 0.70 4.36% 16.70 21 16.75 52 12.50
2012-05-03 6282 3255400 1164 55307570 16.70 17.20 16.65 17.05 0.30 1.79% 17.00 119 17.05 13 12.72
2012-05-04 6282 5049438 1617 86934259 17.00 17.30 17.00 17.15 0.10 0.59% 17.10 166 17.15 48 12.89
2012-05-07 6282 1406125 542 23599075 16.95 16.95 16.70 16.75 0.40 -2.33% 16.75 25 16.80 28 12.59
2012-05-08 6282 1166990 474 19474578 16.75 16.95 16.60 16.60 0.15 -0.9% 16.60 144 16.70 10 12.48
2012-05-09 6282 1361400 516 22740780 16.40 16.80 16.40 16.70 0.10 0.6% 16.70 119 16.75 12 12.56
2012-05-10 6282 831000 431 13827800 16.80 16.80 16.55 16.60 0.10 -0.6% 16.55 206 16.60 1 12.48
2012-05-11 6282 1628047 512 26736473 16.60 16.70 16.30 16.45 0.15 -0.9% 16.45 94 16.50 107 12.37
2012-05-14 6282 648505 300 10536681 16.35 16.45 16.15 16.15 0.30 -1.82% 16.10 99 16.15 37 12.14
2012-05-15 6282 1313100 467 21113794 15.85 16.45 15.80 16.45 0.30 1.86% 16.40 26 16.45 297 12.37
2012-05-16 6282 1322264 518 21205467 16.35 16.35 15.85 15.85 0.60 -3.65% 15.85 2 15.90 5 11.92
2012-05-17 6282 1566230 583 25230226 16.20 16.30 15.90 16.20 0.35 2.21% 16.20 200 16.25 60 12.18
2012-05-18 6282 2399296 810 37399937 15.80 15.90 15.25 15.25 0.95 -5.86% 15.25 79 15.30 2 11.47
2012-05-21 6282 1746791 543 26865419 15.30 15.60 15.25 15.45 0.20 1.31% 15.40 4 15.45 41 11.62
2012-05-22 6282 3380250 1308 54516800 15.90 16.30 15.90 16.20 0.75 4.85% 16.20 17 16.25 102 12.18
2012-05-23 6282 2080230 742 33413004 16.00 16.30 15.80 16.00 0.20 -1.23% 16.00 140 16.05 5 12.03
2012-05-24 6282 1281476 489 20301217 16.00 16.20 15.60 15.75 0.25 -1.56% 15.75 53 15.80 7 11.84
2012-05-25 6282 1058200 452 16765000 15.75 16.05 15.65 15.65 0.10 -0.63% 15.65 77 15.70 1 11.77
2012-05-28 6282 910415 435 14292428 15.65 15.80 15.60 15.75 0.10 0.64% 15.70 61 15.75 6 11.84
2012-05-29 6282 3426500 1215 55692500 15.85 16.45 15.85 16.45 0.70 4.44% 16.40 34 16.45 84 12.37
2012-05-30 6282 6670245 2113 110389840 16.45 16.80 16.20 16.75 0.30 1.82% 16.70 25 16.75 56 12.59
2012-05-31 6282 1654200 649 27360960 16.50 16.70 16.40 16.65 0.10 -0.6% 16.65 17 16.70 73 12.52
2012-06-01 6282 1582201 612 25872016 16.65 16.65 16.05 16.10 0.55 -3.3% 16.10 52 16.15 2 12.11
2012-06-04 6282 4035105 1298 61073746 15.50 15.50 15.00 15.00 1.10 -6.83% 15.00 124 15.05 11 11.28
2012-06-05 6282 2258010 731 34848105 15.40 15.65 15.30 15.35 0.35 2.33% 15.35 20 15.40 16 11.54
2012-06-06 6282 2019202 703 31663381 15.50 15.90 15.35 15.70 0.35 2.28% 15.65 8 15.70 18 11.80
2012-06-07 6282 1814093 591 28779062 16.15 16.15 15.70 15.70 0.00 0% 15.70 22 15.75 7 11.80
2012-06-08 6282 849500 297 13234100 15.70 15.80 15.45 15.50 0.20 -1.27% 15.50 71 15.60 36 11.65
2012-06-11 6282 1051110 322 16526727 15.70 15.85 15.65 15.75 0.25 1.61% 15.70 43 15.75 14 11.84
2012-06-12 6282 1439000 463 22162650 15.60 15.60 15.30 15.50 0.25 -1.59% 15.50 9 15.55 11 11.65
2012-06-13 6282 958969 368 14975918 15.55 15.75 15.55 15.60 0.10 0.65% 15.60 35 15.65 34 11.73
2012-06-14 6282 759039 325 11852763 15.60 15.75 15.50 15.60 0.00 0% 15.60 3 15.65 28 11.73
2012-06-15 6282 5451502 1612 88551008 15.60 16.65 15.60 16.65 1.05 6.73% 16.65 3609 0.00 0 12.52
2012-06-18 6282 3828763 1440 64766021 17.00 17.20 16.70 16.90 0.25 1.5% 16.85 66 16.90 109 12.71
2012-06-19 6282 2211015 669 37009502 16.75 16.90 16.65 16.80 0.10 -0.59% 16.75 110 16.80 48 12.63
2012-06-20 6282 5061820 1515 86021690 16.90 17.10 16.80 17.00 0.20 1.19% 17.00 12 17.05 96 12.78
2012-06-21 6282 1933161 715 32672737 17.00 17.05 16.75 17.00 0.00 0% 16.95 1 17.00 32 12.78
2012-06-22 6282 1990570 627 33721640 16.65 17.20 16.65 17.05 0.05 0.29% 17.05 23 17.10 84 12.82
2012-06-25 6282 4908335 1586 85491694 17.20 17.65 17.05 17.40 0.35 2.05% 17.35 109 17.45 42 13.08
2012-06-26 6282 2216306 735 38143161 17.10 17.40 17.10 17.20 0.20 -1.15% 17.15 50 17.20 29 12.93
2012-06-27 6282 1632837 503 27954266 17.25 17.25 17.05 17.05 0.15 -0.87% 17.05 62 17.10 1 12.82
2012-06-28 6282 1317499 405 22454129 17.10 17.20 16.90 16.90 0.15 -0.88% 16.90 63 16.95 2 12.71
2012-06-29 6282 1314064 389 22330396 16.90 17.10 16.90 17.05 0.15 0.89% 17.05 23 17.10 153 12.82
2012-07-02 6282 1472276 481 25264655 17.15 17.30 17.05 17.05 0.00 0% 17.05 34 17.10 8 12.82
2012-07-03 6282 1340728 482 22925976 17.15 17.20 17.00 17.10 0.05 0.29% 17.05 7 17.10 75 12.86
2012-07-04 6282 7008674 2275 123068075 17.20 17.80 17.15 17.65 0.55 3.22% 17.65 120 17.70 114 13.27
2012-07-05 6282 3706098 1284 65619368 17.75 17.95 17.45 17.55 0.10 -0.57% 17.55 132 17.60 32 13.20
2012-07-06 6282 1476000 561 25748150 17.60 17.65 17.35 17.40 0.15 -0.85% 17.40 77 17.45 33 13.08
2012-07-09 6282 1208476 446 20872937 17.35 17.40 17.20 17.20 0.20 -1.15% 17.20 102 17.25 22 12.93
2012-07-10 6282 2011370 744 34751008 17.40 17.45 17.05 17.05 0.15 -0.87% 17.05 58 17.20 51 12.82
2012-07-11 6282 1335198 530 22887805 17.15 17.20 17.05 17.20 0.15 0.88% 17.15 31 17.20 10 12.93
2012-07-12 6282 1797204 632 30923437 17.25 17.35 17.05 17.10 0.10 -0.58% 17.10 83 17.15 1 12.86
2012-07-13 6282 2548175 754 42988348 17.00 17.10 16.75 16.85 0.25 -1.46% 16.85 15 16.90 7 12.67
2012-07-16 6282 1143660 439 19204087 17.10 17.10 16.65 16.65 0.20 -1.19% 16.65 85 16.70 81 12.52
2012-07-17 6282 1417330 523 23816410 16.85 16.90 16.70 16.85 0.20 1.2% 16.85 11 16.90 81 12.67
2012-07-18 6282 2512500 965 43005373 17.00 17.30 16.90 17.00 0.15 0.89% 17.00 72 17.05 7 12.78
2012-07-19 6282 1799017 569 30938391 17.20 17.30 17.10 17.15 0.15 0.88% 17.15 46 17.20 49 12.89
2012-07-20 6282 993080 340 17030468 17.20 17.25 17.10 17.10 0.05 -0.29% 17.10 8 17.15 13 12.86
2012-07-23 6282 1672688 560 28339114 17.00 17.15 16.70 17.00 0.10 -0.58% 16.95 95 17.00 40 12.78
2012-07-24 6282 1565000 554 26595200 17.00 17.10 16.85 17.05 0.05 0.29% 17.00 102 17.05 28 12.82
2012-07-25 6282 803050 374 13669125 16.90 17.15 16.90 16.90 0.15 -0.88% 16.90 63 16.95 1 12.71
2012-07-26 6282 733351 305 12451096 17.30 17.30 16.90 16.90 0.00 0% 16.90 150 16.95 7 12.71
2012-07-27 6282 1481050 536 25310950 17.10 17.15 17.00 17.00 0.10 0.59% 17.00 101 17.10 54 12.78
2012-07-30 6282 933045 382 15907312 17.20 17.20 16.95 17.00 0.00 0% 17.00 10 17.05 8 12.78
2012-07-31 6282 946220 357 16163295 17.00 17.20 16.95 17.20 0.20 1.18% 17.15 5 17.20 51 12.93
2012-08-01 6282 1060520 441 18209241 17.20 17.25 17.10 17.10 0.10 -0.58% 17.10 104 17.15 2 12.86
2012-08-03 6282 998411 340 17092789 17.10 17.20 17.05 17.10 0.00 0% 17.10 131 17.15 17 12.86
2012-08-06 6282 1425506 422 24474252 17.25 17.40 17.05 17.10 0.00 0% 17.05 67 17.10 61 12.86
2012-08-07 6282 1599368 455 27215844 17.10 17.15 16.95 17.00 0.10 -0.58% 16.95 50 17.00 22 12.78
2012-08-08 6282 4808468 998 82477074 17.10 17.30 17.00 17.15 0.15 0.88% 17.10 222 17.15 23 12.89
2012-08-09 6282 4758200 1047 79997489 16.80 16.95 16.70 16.80 0.00 -2.04% 16.80 25 16.85 48 12.63
2012-08-10 6282 1641503 579 27593275 16.80 17.00 16.70 16.70 0.10 -0.6% 16.70 83 16.75 34 12.56
2012-08-13 6282 1967919 672 33051745 16.80 17.00 16.65 16.75 0.05 0.3% 16.75 41 16.80 1 12.59
2012-08-14 6282 14769819 4065 259450007 16.95 17.90 16.95 17.90 1.15 6.87% 17.90 11193 0.00 0 13.46
2012-08-15 6282 14414808 4196 262474418 18.20 18.40 18.05 18.10 0.20 1.12% 18.10 377 18.15 61 13.61
2012-08-16 6282 5670650 1853 102549762 18.20 18.25 17.95 18.10 0.00 0% 18.10 166 18.15 89 13.61
2012-08-17 6282 6955816 2020 127741962 18.20 18.50 18.15 18.50 0.40 2.21% 18.45 3 18.50 221 13.91
2012-08-20 6282 9371237 2855 176208305 18.50 19.05 18.50 18.60 0.10 0.54% 18.55 242 18.60 82 13.98
2012-08-21 6282 5955701 1845 109966576 18.60 18.85 18.25 18.40 0.20 -1.08% 18.40 135 18.45 3 13.83
2012-08-22 6282 5024395 1339 93153553 18.35 18.85 18.35 18.85 0.45 2.45% 18.80 43 18.85 46 14.17
2012-08-23 6282 6105504 1507 114811222 18.85 19.00 18.60 18.80 0.05 -0.27% 18.80 76 18.85 282 14.14
2012-08-24 6282 18788927 5108 363008990 19.30 19.55 19.10 19.15 0.35 1.86% 19.15 20 19.20 173 14.40
2012-08-27 6282 9288950 2583 179656379 19.40 19.50 19.10 19.45 0.30 1.57% 19.40 128 19.45 140 11.11
2012-08-28 6282 6757556 1915 130921219 19.45 19.60 19.15 19.25 0.20 -1.03% 19.20 150 19.25 53 11.00
2012-08-29 6282 3468009 986 67047974 19.30 19.40 19.20 19.40 0.15 0.78% 19.35 240 19.40 451 11.09
2012-08-30 6282 5842895 1700 113878344 19.35 19.60 19.35 19.55 0.15 0.77% 19.50 46 19.55 198 11.17
2012-08-31 6282 6265301 1745 123312798 19.55 19.85 19.45 19.65 0.10 0.51% 19.65 227 19.70 206 11.23
2012-09-03 6282 6356105 1794 125911178 19.80 19.95 19.65 19.80 0.15 0.76% 19.75 223 19.80 42 11.31
2012-09-04 6282 5285109 1744 103703723 19.80 19.90 19.45 19.50 0.30 -1.52% 19.50 152 19.60 141 11.14
2012-09-05 6282 4338874 1377 85020911 19.60 19.75 19.40 19.75 0.25 1.28% 19.70 131 19.75 63 11.29
2012-09-06 6282 3748294 1029 73771462 19.80 19.90 19.50 19.55 0.20 -1.01% 19.55 62 19.60 1 11.17
2012-09-07 6282 4624527 1611 91295906 19.85 19.90 19.65 19.65 0.10 0.51% 19.65 63 19.70 53 11.23
2012-09-10 6282 12279873 3606 250600614 19.85 20.95 19.70 20.70 1.05 5.34% 20.70 143 20.75 42 11.83
2012-09-11 6282 5004525 1700 103252614 20.70 20.85 20.45 20.70 0.00 0% 20.65 75 20.70 207 11.83
2012-09-12 6282 6750661 2451 142802708 20.95 21.40 20.90 21.15 0.45 2.17% 21.10 43 21.15 45 12.09
2012-09-13 6282 5269735 1884 111792499 21.30 21.40 21.00 21.25 0.10 0.47% 21.25 77 21.30 64 12.14
2012-09-14 6282 10215637 3247 217011266 21.60 21.70 20.60 20.60 0.65 -3.06% 20.55 205 20.60 25 11.77
2012-09-17 6282 6218024 1854 129283198 20.80 20.95 20.65 20.90 0.30 1.46% 20.85 155 20.90 44 11.94
2012-09-18 6282 2940476 1122 61594296 20.90 21.10 20.70 21.00 0.10 0.48% 21.00 11 21.05 84 12.00
2012-09-19 6282 3002330 1099 63003410 21.00 21.10 20.90 21.10 0.10 0.48% 21.05 1 21.10 27 12.06
2012-09-20 6282 2531452 775 52995518 21.10 21.10 20.80 20.95 0.15 -0.71% 20.90 11 20.95 5 11.97
2012-09-21 6282 1749688 571 36502359 21.00 21.00 20.75 20.90 0.05 -0.24% 20.85 12 20.90 56 11.94
2012-09-24 6282 2689404 1125 56736254 20.90 21.30 20.80 21.30 0.40 1.91% 21.25 40 21.30 92 12.17
2012-09-25 6282 2669817 1047 56839357 21.45 21.55 21.05 21.15 0.15 -0.7% 21.10 79 21.15 19 12.09
2012-09-26 6282 2453446 871 51259671 21.05 21.05 20.80 20.85 0.30 -1.42% 20.85 414 20.90 50 11.91
2012-09-27 6282 1855843 680 38867153 20.80 21.05 20.80 21.00 0.15 0.72% 21.00 16 21.05 27 12.00
2012-09-28 6282 4161987 1518 88751468 21.40 21.40 21.20 21.40 0.40 1.9% 21.35 37 21.40 142 12.23
2012-10-01 6282 5880460 2104 127871392 21.55 22.10 21.45 22.05 0.65 3.04% 22.00 80 22.05 72 12.60
2012-10-02 6282 4078657 1398 89938166 22.25 22.25 21.85 22.05 0.00 0% 22.00 44 22.05 30 12.60
2012-10-03 6282 2805552 941 61722488 22.10 22.15 21.85 22.05 0.00 0% 22.05 24 22.10 151 12.60
2012-10-04 6282 2497225 1032 54921150 22.05 22.20 21.75 22.15 0.10 0.45% 22.05 52 22.15 42 12.66
2012-10-05 6282 3508532 1150 77904557 22.20 22.30 22.10 22.30 0.15 0.68% 22.25 80 22.30 131 12.74
2012-10-08 6282 9282980 3070 211730589 22.45 23.10 22.45 22.90 0.60 2.69% 22.85 212 22.90 21 13.09
2012-10-09 6282 7392720 2337 163252824 22.85 22.90 21.50 21.85 1.05 -4.59% 21.85 42 21.90 17 12.49
2012-10-11 6282 4837533 1541 103186202 21.50 21.60 21.05 21.30 0.55 -2.52% 21.30 4 21.35 116 12.17
2012-10-12 6282 2997083 1036 64224795 21.30 21.70 21.20 21.70 0.40 1.88% 21.65 1 21.70 25 12.40
2012-10-15 6282 2914571 730 62753297 21.70 21.80 21.35 21.65 0.05 -0.23% 21.60 325 21.65 11 12.37
2012-10-16 6282 2208345 769 47967188 21.85 21.85 21.60 21.80 0.15 0.69% 21.70 59 21.80 69 12.46
2012-10-17 6282 3497122 1276 77413100 22.00 22.30 22.00 22.30 0.50 2.29% 22.25 1 22.30 132 12.74
2012-10-18 6282 3233237 941 71834514 22.40 22.50 22.00 22.00 0.30 -1.35% 22.00 11 22.05 15 12.57
2012-10-19 6282 4835706 1386 103452000 21.95 21.95 21.15 21.20 0.80 -3.64% 21.15 140 21.20 2 12.11
2012-10-22 6282 2985050 823 62635564 20.90 21.25 20.85 21.25 0.05 0.24% 21.25 2 21.30 25 12.14
2012-10-23 6282 1293850 564 27489184 21.25 21.35 21.15 21.20 0.05 -0.24% 21.15 68 21.20 22 12.11
2012-10-24 6282 3284500 953 68517749 21.00 21.20 20.50 20.70 0.50 -2.36% 20.65 177 20.70 19 11.83
2012-10-25 6282 3607443 1041 74273424 20.70 20.85 20.15 20.15 0.55 -2.66% 20.15 183 20.20 6 11.51
2012-10-26 6282 5635722 1566 109807523 20.15 20.30 18.90 19.10 1.05 -5.21% 19.10 48 19.15 33 10.91
2012-10-29 6282 3562348 1153 68945813 19.45 19.65 19.10 19.40 0.30 1.57% 19.35 129 19.40 28 11.09
2012-10-30 6282 3609090 1228 72172268 19.55 20.20 19.55 20.15 0.75 3.87% 20.10 43 20.15 11 11.51
2012-10-31 6282 6963665 2192 133490067 19.90 19.90 18.90 19.00 1.15 -5.71% 19.00 216 19.05 20 10.86
2012-11-01 6282 3385114 1084 64256387 18.80 19.40 18.45 19.20 0.20 1.05% 19.15 40 19.20 3 10.00
2012-11-02 6282 4646364 1683 91471599 19.50 19.90 19.40 19.55 0.35 1.82% 19.50 120 19.55 72 10.18
2012-11-05 6282 1739400 774 34095637 19.55 19.85 19.40 19.85 0.30 1.53% 19.75 35 19.85 53 10.34
2012-11-06 6282 3462501 1449 69499343 19.90 20.35 19.90 20.15 0.30 1.51% 20.10 24 20.15 48 10.49
2012-11-07 6282 2685241 907 53906590 20.20 20.30 19.85 20.15 0.00 0% 20.15 33 20.20 57 10.49
2012-11-08 6282 1375610 606 27279256 19.70 19.95 19.70 19.85 0.30 -1.49% 19.85 27 19.90 1 10.34
2012-11-09 6282 1616045 674 32269602 19.70 20.10 19.70 20.05 0.20 1.01% 20.05 53 20.10 163 10.44
2012-11-12 6282 1007481 423 20147444 20.20 20.20 19.90 19.95 0.10 -0.5% 19.95 51 20.00 4 10.39
2012-11-13 6282 2784255 913 54222609 20.00 20.00 19.20 19.50 0.45 -2.26% 19.45 48 19.50 7 10.16
2012-11-14 6282 1579809 598 30796544 19.50 19.70 19.30 19.40 0.10 -0.51% 19.40 23 19.45 5 10.10
2012-11-15 6282 1422540 539 27283266 19.30 19.35 19.05 19.20 0.20 -1.03% 19.20 11 19.25 54 10.00
2012-11-16 6282 1117825 528 21544339 19.20 19.45 19.10 19.20 0.00 0% 19.15 79 19.20 15 10.00
2012-11-19 6282 692417 342 13340313 19.40 19.40 19.10 19.10 0.10 -0.52% 19.10 29 19.20 35 9.95
2012-11-20 6282 804245 382 15417028 19.40 19.40 19.00 19.00 0.10 -0.52% 19.00 70 19.10 59 9.90
2012-11-21 6282 1690200 678 32640420 19.00 19.50 19.00 19.20 0.20 1.05% 19.20 10 19.30 31 10.00
2012-11-22 6282 956001 372 18246819 19.30 19.40 18.85 19.00 0.20 -1.04% 18.95 26 19.00 68 9.90
2012-11-23 6282 2518582 1091 49084114 19.20 19.65 19.20 19.65 0.65 3.42% 19.60 71 19.65 80 10.23
2012-11-26 6282 3265605 1283 65053950 19.90 20.15 19.80 20.10 0.45 2.29% 20.05 51 20.10 37 10.47
2012-11-27 6282 2049190 968 41072618 20.15 20.20 19.95 20.00 0.10 -0.5% 20.00 10 20.05 38 10.42
2012-11-28 6282 2607370 1033 52763846 20.00 20.40 19.95 20.30 0.30 1.5% 20.30 5 20.35 57 10.57
2012-11-29 6282 2346273 947 47675564 20.35 20.50 20.15 20.25 0.05 -0.25% 20.25 63 20.30 178 10.55
2012-11-30 6282 3233096 1126 66044502 20.30 20.60 20.25 20.25 0.00 0% 20.20 70 20.25 13 10.55
2012-12-03 6282 3053505 985 62350175 20.25 20.55 20.25 20.55 0.30 1.48% 20.50 66 20.55 35 10.70
2012-12-04 6282 9759135 3365 207321070 20.75 21.65 20.75 21.40 0.85 4.14% 21.35 40 21.40 4 11.15
2012-12-05 6282 3634065 1388 76991865 21.50 21.55 21.00 21.10 0.30 -1.4% 21.10 158 21.15 10 10.99
2012-12-06 6282 2926824 1089 61315688 21.10 21.35 20.65 20.65 0.45 -2.13% 20.65 163 20.70 18 10.76
2012-12-07 6282 1444185 636 30014998 20.65 20.95 20.65 20.80 0.15 0.73% 20.75 37 20.80 72 10.83
2012-12-10 6282 3021500 1119 63777050 21.20 21.40 20.70 20.80 0.00 0% 20.80 57 20.85 9 10.83
2012-12-11 6282 2075550 813 43126440 21.10 21.10 20.50 20.70 0.10 -0.48% 20.70 38 20.75 17 10.78
2012-12-12 6282 1901581 837 39655470 20.75 20.95 20.75 20.95 0.25 1.21% 20.95 21 21.00 133 10.91
2012-12-13 6282 2579205 885 54233605 20.95 21.15 20.95 20.95 0.00 0% 20.95 25 21.00 14 10.91
2012-12-14 6282 1782816 659 37246293 21.00 21.00 20.80 20.80 0.15 -0.72% 20.80 179 20.90 3 10.83
2012-12-17 6282 2211405 783 45310392 20.80 20.80 20.25 20.40 0.40 -1.92% 20.35 33 20.40 2 10.63
2012-12-18 6282 1257030 610 25776162 20.50 20.70 20.35 20.50 0.10 0.49% 20.50 19 20.55 2 10.68
2012-12-19 6282 4035550 1370 84616564 20.60 21.15 20.60 20.85 0.35 1.71% 20.85 138 20.90 3 10.86
2012-12-20 6282 1452990 556 30155639 20.80 20.90 20.65 20.65 0.20 -0.96% 20.65 17 20.70 12 10.76
2012-12-21 6282 2469306 825 51121118 20.70 21.00 20.50 20.50 0.15 -0.73% 20.50 205 20.55 1 10.68
2012-12-22 6282 1143775 412 23488586 20.65 20.65 20.45 20.50 0.00 0% 20.50 103 20.55 12 10.68
2012-12-24 6282 4319286 1443 90239056 20.50 21.10 20.45 20.80 0.30 1.46% 20.75 229 20.80 6 10.83
2012-12-25 6282 1761053 655 36843757 20.80 21.00 20.80 20.90 0.10 0.48% 20.90 4 20.95 6 10.89
2012-12-26 6282 1995800 587 41526950 20.90 20.95 20.70 20.75 0.15 -0.72% 20.75 50 20.80 7 10.81
2012-12-27 6282 2698025 1002 55460511 20.70 20.85 20.45 20.45 0.30 -1.45% 20.45 133 20.50 2 10.65
2012-12-28 6282 2608010 882 53719755 20.70 20.70 20.50 20.55 0.10 0.49% 20.55 42 20.60 25 10.70