力麗(1444)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　11.55
0
0%		11.55
0
0%		11.55
0
0%		 　11.75
0.2
1.73%		11.55
-0.2
-1.7%		11.55
0
0%		11.50
-0.05
-0.43%		11.40
-0.1
-0.87%		 　11.30
-0.1
-0.88%		11.10
-0.2
-1.77%		11.05
-0.05
-0.45%		10.70
-0.35
-3.17%		10.80
0.1
0.93%		 　10.75
-0.05
-0.46%		10.85
0.1
0.93%		10.75
-0.1
-0.92%		10.85
0.1
0.93%		10.75
-0.1
-0.92%		 　11.10
0.35
3.26%		11.05
-0.05
-0.45%		11.05
0
0%		11.15
0.1
0.9%		11.18
2 月11.20
0.05
0.45%		 　11.20
0
0%		11.20
0
0%		11.15
-0.05
-0.45%		 　　　　　　　　　　10.95
-0.2
-1.79%		11.05
0.1
0.91%		11.10
0.05
0.45%		11.25
0.15
1.35%		11.15
-0.1
-0.89%		11.05
-0.1
-0.9%		 11.10
0.05
0.45%		10.95
-0.15
-1.35%		11.10
0.15
1.37%		 11.08
3 月10.95
-0.15
-1.35%		 　10.90
-0.05
-0.46%		10.90
0
0%		10.80
-0.1
-0.92%		10.80
0
0%		10.75
-0.05
-0.46%		 　10.75
0
0%		10.70
-0.05
-0.47%		10.60
-0.1
-0.93%		10.65
0.05
0.47%		10.65
0
0%		 　10.50
-0.15
-1.41%		10.60
0.1
0.95%		10.60
0
0%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		 　10.55
-0.05
-0.47%		10.45
-0.1
-0.95%		10.50
0.05
0.48%		10.45
-0.05
-0.48%		10.55
0.1
0.96%		 10.64
4 月10.45
-0.1
-0.95%		10.55
0.1
0.96%		10.50
-0.05
-0.47%		 　　　10.45
-0.05
-0.48%		10.40
-0.05
-0.48%		10.40
0
0%		10.35
-0.05
-0.48%		10.15
-0.2
-1.93%		 　10.00
-0.15
-1.48%		10.00
0
0%		9.98
-0.02
-0.2%		10.00
0.02
0.2%		10.05
0.05
0.5%		 　10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.75
0.7
6.97%		10.65
-0.1
-0.93%		10.50
-0.15
-1.41%		 　10.45
-0.05
-0.48%		10.35
-0.1
-0.96%		 10.3
5 月　10.45
0.1
0.97%		10.50
0.05
0.48%		 　10.60
0.1
0.95%		10.60
0
0%		10.50
-0.1
-0.94%		10.55
0.05
0.48%		10.55
0
0%		 　10.50
-0.05
-0.47%		10.45
-0.05
-0.48%		10.50
0.05
0.48%		10.60
0.1
0.95%		10.80
0.2
1.89%		 　10.80
0
0%		10.85
0.05
0.46%		11.10
0.25
2.3%		10.70
-0.4
-3.6%		10.65
-0.05
-0.47%		 　10.80
0.15
1.41%		10.85
0.05
0.46%		10.90
0.05
0.46%		10.75
-0.15
-1.38%		10.85
0.1
0.93%		10.68
6 月 　11.15
0.3
2.76%		10.95
-0.2
-1.79%		11.10
0.15
1.37%		11.10
0
0%		10.85
-0.25
-2.25%		 　11.10
0.25
2.3%		10.95
-0.15
-1.35%		 10.80
-0.15
-1.37%		10.65
-0.15
-1.39%		 　10.65
0
0%		10.70
0.05
0.47%		10.65
-0.05
-0.47%		10.85
0.2
1.88%		11.15
0.3
2.76%		 　11.00
-0.15
-1.35%		10.70
-0.3
-2.73%		10.80
0.1
0.93%		10.90
0.1
0.93%		10.75
-0.15
-1.38%		 10.89
7 月10.85
0.1
0.93%		10.85
0
0%		10.65
-0.2
-1.84%		10.65
0
0%		10.75
0.1
0.94%		 　10.80
0.05
0.47%		10.85
0.05
0.46%		10.85
0
0%		10.95
0.1
0.92%		10.95
0
0%		 　11.05
0.1
0.91%		11.00
-0.05
-0.45%		11.20
0.2
1.82%		11.20
0
0%		11.10
-0.1
-0.89%		 　11.20
0.1
0.9%		11.40
0.2
1.79%		10.65
-0.75
-6.58%		10.70
0.05
0.47%		10.55
-0.15
-1.4%		 　10.45
-0.1
-0.95%		10.45
0
0%		10.40
-0.05
-0.48%		10.85
8 月10.45
0.05
0.48%		10.45
0
0%		 　10.45
0
0%		10.45
0
0%		10.30
-0.15
-1.44%		10.35
0.05
0.49%		10.30
-0.05
-0.48%		 　10.15
-0.15
-1.46%		10.20
0.05
0.49%		10.35
0.15
1.47%		10.30
-0.05
-0.48%		10.25
-0.05
-0.49%		 　10.25
0
0%		10.15
-0.1
-0.98%		 10.25
0.1
0.99%		10.30
0.05
0.49%		 　10.25
-0.05
-0.49%		10.20
-0.05
-0.49%		10.10
-0.1
-0.98%		10.15
0.05
0.5%		10.25
0.1
0.99%		 10.28
9 月　10.20
-0.05
-0.49%		10.25
0.05
0.49%		10.40
0.15
1.46%		10.45
0.05
0.48%		10.35
-0.1
-0.96%		 　10.40
0.05
0.48%		10.25
-0.15
-1.44%		10.25
0
0%		10.25
0
0%		10.35
0.1
0.98%		10.35
0
0%		 10.30
-0.05
-0.48%		10.35
0.05
0.49%		10.30
-0.05
-0.48%		 　　　10.45
0.15
1.46%		10.40
-0.05
-0.48%		10.65
0.25
2.4%		10.75
0.1
0.94%		10.70
-0.05
-0.47%		 　10.65
-0.05
-0.47%		 10.42
10 月10.65
0
0%		10.80
0.15
1.41%		11.00
0.2
1.85%		11.05
0.05
0.45%		 　11.30
0.25
2.26%		11.30
0
0%		10.85
-0.45
-3.98%		 11.00
0.15
1.38%		 　10.90
-0.1
-0.91%		11.10
0.2
1.83%		11.15
0.05
0.45%		11.10
-0.05
-0.45%		11.15
0.05
0.45%		 　11.00
-0.15
-1.35%		10.85
-0.15
-1.36%		10.85
0
0%		11.00
0.15
1.38%		11.00
0
0%		 　10.90
-0.1
-0.91%		10.90
0
0%		10.90
0
0%		10.80
-0.1
-0.92%		10.99
11 月10.70
-0.1
-0.93%		 　10.60
-0.1
-0.93%		10.55
-0.05
-0.47%		10.50
-0.05
-0.47%		10.60
0.1
0.95%		10.50
-0.1
-0.94%		 　10.40
-0.1
-0.95%		10.45
0.05
0.48%		10.40
-0.05
-0.48%		10.45
0.05
0.48%		10.50
0.05
0.48%		 　10.55
0.05
0.48%		10.65
0.1
0.95%		10.90
0.25
2.35%		10.85
-0.05
-0.46%		10.70
-0.15
-1.38%		 　10.85
0.15
1.4%		10.90
0.05
0.46%		10.80
-0.1
-0.92%		10.90
0.1
0.93%		10.90
0
0%		 10.66
12 月　10.85
-0.05
-0.46%		10.85
0
0%		10.85
0
0%		10.75
-0.1
-0.92%		10.70
-0.05
-0.47%		 　10.70
0
0%		10.75
0.05
0.47%		10.70
-0.05
-0.47%		10.70
0
0%		10.85
0.15
1.4%		 　10.80
-0.05
-0.46%		10.75
-0.05
-0.46%		10.80
0.05
0.47%		10.75
-0.05
-0.46%		10.70
-0.05
-0.47%		 　10.90
0.2
1.87%		10.80
-0.1
-0.92%		11.05
0.25
2.31%		11.10
0.05
0.45%		11.00
-0.1
-0.9%		 　11.05
0.05
0.45%		11.10
0.05
0.45%		10.84

說明:最高漲幅:6.97%最低跌幅:-6.58% 最高價:11.75最低價:9.98平均價:10.73,灰色底表示週末,漲121天(14.42)元,跌138天(-14.77)元,平盤51天
7%=1,3%=5,2%=18,1%=54,0%=94,-0%=1,-1%=2,-2%=2,-3%=8,-4%=59,-5%=66,

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
2013-01-02 1444 4213356 1115 49108735 11.80 11.85 11.50 11.55 0.05 0% 11.55 181 11.60 117 30.39
2013-01-03 1444 3265026 1097 37903236 11.60 11.70 11.55 11.55 0.00 0% 11.55 158 11.60 95 30.39
2013-01-04 1444 1566082 510 18050785 11.45 11.60 11.45 11.55 0.00 0% 11.50 119 11.55 72 30.39
2013-01-07 1444 5470005 1348 64288444 11.55 11.85 11.55 11.75 0.20 1.73% 11.70 224 11.75 176 30.92
2013-01-08 1444 2434513 643 28190312 11.70 11.75 11.50 11.55 0.20 -1.7% 11.55 68 11.60 150 30.39
2013-01-09 1444 2074814 561 23937555 11.55 11.60 11.45 11.55 0.00 0% 11.50 126 11.55 63 30.39
2013-01-10 1444 2027305 612 23420798 11.55 11.65 11.50 11.50 0.05 -0.43% 11.50 114 11.55 4 30.26
2013-01-11 1444 3021365 736 34611274 11.60 11.65 11.35 11.40 0.10 -0.87% 11.40 93 11.45 60 30.00
2013-01-14 1444 2013559 514 22736653 11.45 11.45 11.25 11.30 0.10 -0.88% 11.30 12 11.35 108 29.74
2013-01-15 1444 3148313 788 34999509 11.30 11.30 11.00 11.10 0.20 -1.77% 11.10 146 11.15 135 29.21
2013-01-16 1444 1729278 523 19145858 11.10 11.15 11.00 11.05 0.05 -0.45% 11.05 8 11.10 102 29.08
2013-01-17 1444 2487781 670 26911145 11.10 11.15 10.60 10.70 0.35 -3.17% 10.65 11 10.70 69 28.16
2013-01-18 1444 1058217 376 11453075 10.85 10.90 10.75 10.80 0.10 0.93% 10.80 205 10.85 7 28.42
2013-01-21 1444 1038945 306 11156553 10.80 10.80 10.70 10.75 0.05 -0.46% 10.75 52 10.80 60 28.29
2013-01-22 1444 1106723 326 12000547 10.75 10.95 10.70 10.85 0.10 0.93% 10.85 31 10.90 46 28.55
2013-01-23 1444 662872 220 7169974 10.80 10.90 10.75 10.75 0.10 -0.92% 10.75 236 10.80 7 28.29
2013-01-24 1444 1013370 316 10963389 10.85 10.90 10.70 10.85 0.10 0.93% 10.80 277 10.85 6 28.55
2013-01-25 1444 670039 197 7215913 10.80 10.80 10.75 10.75 0.10 -0.92% 10.75 198 10.80 32 28.29
2013-01-28 1444 1775568 573 19617198 10.90 11.20 10.90 11.10 0.35 3.26% 11.00 107 11.10 120 29.21
2013-01-29 1444 885510 292 9793510 11.20 11.20 11.00 11.05 0.05 -0.45% 11.05 14 11.10 108 29.08
2013-01-30 1444 873360 348 9637910 11.10 11.10 11.00 11.05 0.00 0% 11.00 256 11.05 20 29.08
2013-01-31 1444 1580629 579 17680011 11.00 11.30 11.00 11.15 0.10 0.9% 11.15 66 11.20 215 29.34
2013-02-01 1444 1135214 333 12654911 11.25 11.25 11.10 11.20 0.05 0.45% 11.15 152 11.20 357 29.47
2013-02-04 1444 1604211 446 17980788 11.25 11.30 11.15 11.20 0.00 0% 11.20 295 11.25 160 29.47
2013-02-05 1444 1868655 365 20866137 11.15 11.20 11.10 11.20 0.00 0% 11.20 86 11.25 116 29.47
2013-02-06 1444 1759732 435 19683622 11.25 11.30 11.10 11.15 0.05 -0.45% 11.15 5 11.20 218 29.34
2013-02-18 1444 1154507 361 12841263 11.15 11.30 10.95 10.95 0.20 -1.79% 10.95 7 11.00 13 28.82
2013-02-19 1444 1325558 382 14581344 10.95 11.10 10.95 11.05 0.10 0.91% 11.00 94 11.05 51 29.08
2013-02-20 1444 915382 287 10125352 11.05 11.10 11.00 11.10 0.05 0.45% 11.05 220 11.10 200 29.21
2013-02-21 1444 3328639 893 37529842 11.15 11.40 11.15 11.25 0.15 1.35% 11.25 10 11.30 61 29.61
2013-02-22 1444 1028762 338 11480391 11.25 11.25 11.10 11.15 0.10 -0.89% 11.10 156 11.15 51 29.34
2013-02-23 1444 977356 307 10866619 11.10 11.20 11.05 11.05 0.10 -0.9% 11.05 126 11.15 72 29.08
2013-02-25 1444 945847 326 10549743 11.05 11.25 11.05 11.10 0.05 0.45% 11.10 113 11.15 93 29.21
2013-02-26 1444 1270472 379 13937737 11.05 11.05 10.95 10.95 0.15 -1.35% 10.95 155 11.00 12 28.82
2013-02-27 1444 1155609 299 12693049 10.95 11.10 10.90 11.10 0.15 1.37% 10.95 111 11.10 73 29.21
2013-03-01 1444 960955 393 10569546 11.10 11.15 10.95 10.95 0.15 -1.35% 10.95 11 11.00 13 28.82
2013-03-04 1444 969877 376 10519260 10.95 10.95 10.80 10.90 0.05 -0.46% 10.85 17 10.90 78 28.68
2013-03-05 1444 892283 358 9667198 10.90 10.90 10.80 10.90 0.00 0% 10.85 7 10.90 156 28.68
2013-03-06 1444 1149651 373 12473484 10.95 11.00 10.80 10.80 0.10 -0.92% 10.80 53 10.85 62 28.42
2013-03-07 1444 890155 329 9618102 10.90 10.90 10.75 10.80 0.00 0% 10.75 150 10.80 62 28.42
2013-03-08 1444 824338 334 8904545 10.80 10.90 10.75 10.75 0.05 -0.46% 10.75 93 10.80 15 28.29
2013-03-11 1444 1268113 436 13704796 10.80 10.85 10.75 10.75 0.00 0% 10.75 196 10.80 4 28.29
2013-03-12 1444 843972 274 9044588 10.75 10.80 10.70 10.70 0.05 -0.47% 10.70 83 10.75 120 28.16
2013-03-13 1444 1150395 486 12246623 10.65 10.80 10.60 10.60 0.10 -0.93% 10.60 91 10.65 33 27.89
2013-03-14 1444 580606 243 6145283 10.60 10.65 10.55 10.65 0.05 0.47% 10.60 95 10.65 96 28.03
2013-03-15 1444 1751973 435 18877558 10.70 10.95 10.60 10.65 0.00 0% 10.60 221 10.65 33 28.03
2013-03-18 1444 827730 264 8705820 10.60 10.60 10.50 10.50 0.15 -1.41% 10.45 120 10.50 10 27.63
2013-03-19 1444 1053572 354 11060450 10.55 10.60 10.45 10.60 0.10 0.95% 10.55 1 10.60 56 27.89
2013-03-20 1444 950944 382 10117253 10.60 10.80 10.55 10.60 0.00 0% 10.55 61 10.60 14 27.89
2013-03-21 1444 851008 262 8997323 10.60 10.70 10.55 10.55 0.05 -0.47% 10.55 29 10.60 20 27.76
2013-03-22 1444 674533 247 7104542 10.50 10.60 10.45 10.60 0.05 0.47% 10.55 7 10.60 78 27.89
2013-03-25 1444 530675 179 5617333 10.60 10.70 10.55 10.55 0.05 -0.47% 10.55 80 10.60 54 27.76
2013-03-26 1444 599811 222 6327721 10.60 10.65 10.45 10.45 0.10 -0.95% 10.45 153 10.55 3 27.50
2013-03-27 1444 685736 234 7204195 10.50 10.60 10.45 10.50 0.05 0.48% 10.45 203 10.50 13 27.63
2013-03-28 1444 710903 269 7413577 10.40 10.50 10.40 10.45 0.05 -0.48% 10.45 102 10.50 112 27.50
2013-03-29 1444 603313 221 6337529 10.50 10.55 10.45 10.55 0.10 0.96% 10.50 117 10.55 93 27.76
2013-04-01 1444 661688 216 6962018 10.60 10.60 10.45 10.45 0.10 -0.95% 10.45 147 10.50 10 12.15
2013-04-02 1444 610409 245 6413638 10.45 10.55 10.45 10.55 0.10 0.96% 10.50 13 10.55 43 12.27
2013-04-03 1444 724133 230 7603378 10.55 10.55 10.45 10.50 0.05 -0.47% 10.45 272 10.50 15 12.21
2013-04-08 1444 2319663 541 23924454 10.40 10.45 10.05 10.45 0.05 -0.48% 10.30 6 10.45 34 12.15
2013-04-09 1444 1113986 335 11586949 10.45 10.45 10.35 10.40 0.05 -0.48% 10.40 324 10.45 105 12.09
2013-04-10 1444 1175766 254 12180620 10.40 10.45 10.20 10.40 0.00 0% 10.35 170 10.40 62 12.09
2013-04-11 1444 857550 335 8864448 10.45 10.45 10.30 10.35 0.05 -0.48% 10.30 60 10.35 110 12.03
2013-04-12 1444 916035 446 9376693 10.30 10.35 10.15 10.15 0.20 -1.93% 10.15 78 10.25 24 11.80
2013-04-15 1444 1163664 406 11704320 10.15 10.20 10.00 10.00 0.15 -1.48% 10.00 101 10.05 5 11.63
2013-04-16 1444 916840 381 9141982 9.95 10.05 9.90 10.00 0.00 0% 10.00 65 10.05 12 11.63
2013-04-17 1444 905049 477 9066892 10.00 10.15 9.98 9.98 0.02 -0.2% 9.98 62 10.00 5 11.60
2013-04-18 1444 692061 422 6938611 9.98 10.10 9.98 10.00 0.02 0.2% 10.00 49 10.05 9 11.63
2013-04-19 1444 933139 457 9355200 9.98 10.10 9.98 10.05 0.05 0.5% 10.00 112 10.05 8 11.69
2013-04-22 1444 849499 302 8520740 10.10 10.10 10.00 10.10 0.05 0.5% 10.05 2 10.10 83 11.74
2013-04-23 1444 899328 388 9005221 10.10 10.10 9.97 10.05 0.05 -0.5% 10.00 9 10.05 24 11.69
2013-04-24 1444 5044979 1080 53572546 10.15 10.75 10.15 10.75 0.70 6.97% 10.75 11368 0.00 0 12.50
2013-04-25 1444 5671908 1235 60987904 10.80 10.85 10.55 10.65 0.10 -0.93% 10.65 55 10.70 33 12.38
2013-04-26 1444 2148489 635 22961229 10.65 10.80 10.50 10.50 0.15 -1.41% 10.50 53 10.60 42 12.21
2013-04-29 1444 2338418 408 24728362 10.50 10.70 10.45 10.45 0.05 -0.48% 10.45 102 10.50 31 12.15
2013-04-30 1444 1969873 604 20523219 10.45 10.55 10.35 10.35 0.10 -0.96% 10.35 325 10.40 112 12.03
2013-05-02 1444 1371836 428 14301536 10.40 10.50 10.35 10.45 0.10 0.97% 10.45 24 10.50 101 12.15
2013-05-03 1444 1667382 467 17530028 10.45 10.60 10.40 10.50 0.05 0.48% 10.50 76 10.55 55 12.21
2013-05-06 1444 1040301 327 10981751 10.55 10.65 10.45 10.60 0.10 0.95% 10.55 10 10.60 3 12.33
2013-05-07 1444 869453 261 9175371 10.60 10.65 10.50 10.60 0.00 0% 10.55 128 10.60 142 12.18
2013-05-08 1444 2812649 743 29625286 10.60 10.65 10.45 10.50 0.10 -0.94% 10.50 52 10.55 132 12.07
2013-05-09 1444 1227765 390 12983322 10.55 10.65 10.50 10.55 0.05 0.48% 10.55 2 10.60 219 12.13
2013-05-10 1444 1338292 316 14056940 10.55 10.60 10.45 10.55 0.00 0% 10.50 5 10.55 22 12.13
2013-05-13 1444 406362 151 4262024 10.55 10.55 10.45 10.50 0.05 -0.47% 10.45 261 10.50 23 12.07
2013-05-14 1444 528826 222 5540783 10.50 10.55 10.45 10.45 0.05 -0.48% 10.45 80 10.50 53 12.01
2013-05-15 1444 1315468 452 13882876 10.50 10.60 10.45 10.50 0.05 0.48% 10.50 111 10.55 106 12.07
2013-05-16 1444 2628202 829 27970613 10.60 10.70 10.60 10.60 0.10 0.95% 10.60 87 10.65 40 19.63
2013-05-17 1444 8568557 2707 93412169 10.70 11.05 10.60 10.80 0.20 1.89% 10.80 168 10.85 28 20.00
2013-05-20 1444 1242556 394 13436312 10.85 10.90 10.75 10.80 0.00 0% 10.75 230 10.80 6 20.00
2013-05-21 1444 2072108 1614 22472654 10.90 10.95 10.75 10.85 0.05 0.46% 10.80 120 10.85 27 20.09
2013-05-22 1444 4417077 1233 48454147 10.85 11.10 10.80 11.10 0.25 2.3% 11.05 5 11.10 277 20.56
2013-05-23 1444 3320356 1287 36043076 11.10 11.10 10.70 10.70 0.40 -3.6% 10.70 81 10.75 141 19.81
2013-05-24 1444 1714389 552 18343567 10.70 10.80 10.60 10.65 0.05 -0.47% 10.65 2 10.70 25 19.72
2013-05-27 1444 1808048 576 19644858 10.80 10.95 10.80 10.80 0.15 1.41% 10.80 111 10.85 24 20.00
2013-05-28 1444 858211 299 9300568 10.85 10.90 10.80 10.85 0.05 0.46% 10.85 30 10.90 245 20.09
2013-05-29 1444 1607491 398 17496141 10.95 10.95 10.80 10.90 0.05 0.46% 10.85 91 10.90 218 20.19
2013-05-30 1444 1157749 365 12481953 10.80 10.90 10.70 10.75 0.15 -1.38% 10.75 20 10.80 95 19.91
2013-05-31 1444 4050523 1100 44425439 10.85 11.10 10.80 10.85 0.10 0.93% 10.85 64 10.90 70 20.09
2013-06-03 1444 9974280 2538 111351892 10.70 11.35 10.70 11.15 0.30 2.76% 11.10 245 11.15 28 20.65
2013-06-04 1444 3369175 997 37245051 11.20 11.20 10.95 10.95 0.20 -1.79% 10.95 30 11.00 127 20.28
2013-06-05 1444 3471771 1114 38496481 11.00 11.20 10.90 11.10 0.15 1.37% 11.10 45 11.15 243 20.56
2013-06-06 1444 2429313 801 26948267 11.10 11.15 10.95 11.10 0.00 0% 11.10 317 11.15 162 20.56
2013-06-07 1444 2675018 1739 29492187 11.10 11.20 10.85 10.85 0.25 -2.25% 10.85 211 10.90 4 20.09
2013-06-10 1444 4757264 1183 53258049 11.10 11.30 10.95 11.10 0.25 2.3% 11.10 25 11.15 180 20.56
2013-06-11 1444 1457140 508 16074214 11.10 11.20 10.95 10.95 0.15 -1.35% 10.95 88 11.00 50 20.28
2013-06-13 1444 2005800 798 21740833 10.80 11.00 10.75 10.80 0.15 -1.37% 10.75 258 10.80 28 20.00
2013-06-14 1444 1175809 445 12626602 10.85 10.85 10.65 10.65 0.15 -1.39% 10.65 111 10.70 49 19.72
2013-06-17 1444 1656113 622 17667645 10.65 10.80 10.60 10.65 0.00 0% 10.60 349 10.65 10 19.72
2013-06-18 1444 1060399 317 11361110 10.65 10.80 10.65 10.70 0.05 0.47% 10.65 265 10.70 27 19.81
2013-06-19 1444 1553467 801 16624589 10.75 10.80 10.65 10.65 0.05 -0.47% 10.65 298 10.70 37 19.72
2013-06-20 1444 2248604 1016 23999632 10.60 10.85 10.50 10.85 0.20 1.88% 10.80 5 10.85 110 20.09
2013-06-21 1444 4256206 1048 46506483 10.60 11.25 10.50 11.15 0.30 2.76% 11.10 180 11.15 545 20.65
2013-06-24 1444 1829028 713 20240148 11.25 11.25 10.90 11.00 0.15 -1.35% 11.00 44 11.05 12 20.37
2013-06-25 1444 1139298 479 12332169 11.00 11.05 10.70 10.70 0.30 -2.73% 10.70 154 10.80 2 19.81
2013-06-26 1444 1456170 2799 15748735 10.80 10.90 10.75 10.80 0.10 0.93% 10.80 21 10.85 129 20.00
2013-06-27 1444 1192440 665 12915096 10.85 10.90 10.80 10.90 0.10 0.93% 10.85 21 10.90 119 20.19
2013-06-28 1444 792429 445 8559252 10.95 10.95 10.75 10.75 0.15 -1.38% 10.75 82 10.80 12 19.91
2013-07-01 1444 1067436 1393 11526500 10.80 10.90 10.70 10.85 0.10 0.93% 10.85 166 10.90 135 20.09
2013-07-02 1444 1568228 369 16987968 10.90 10.95 10.70 10.85 0.00 0% 10.85 58 10.90 64 20.09
2013-07-03 1444 1320070 400 14161336 10.75 10.90 10.65 10.65 0.20 -1.84% 10.65 285 10.70 20 19.72
2013-07-04 1444 710407 223 7581827 10.65 10.75 10.60 10.65 0.00 0% 10.65 27 10.70 43 19.72
2013-07-05 1444 1224109 388 13232417 10.70 10.90 10.70 10.75 0.10 0.94% 10.75 58 10.80 3 19.91
2013-07-08 1444 2319699 678 25306646 11.00 11.00 10.80 10.80 0.05 0.47% 10.80 152 10.85 11 20.00
2013-07-09 1444 1556664 509 16873465 10.90 10.90 10.80 10.85 0.05 0.46% 10.80 135 10.85 6 20.09
2013-07-10 1444 4771733 1267 52639391 10.90 11.20 10.85 10.85 0.00 0% 10.85 141 10.95 296 20.09
2013-07-11 1444 6828150 1429 76036516 11.05 11.25 10.90 10.95 0.10 0.92% 10.95 215 11.00 20 20.28
2013-07-12 1444 1797000 536 19731600 10.95 11.05 10.90 10.95 0.00 0% 10.95 42 11.00 17 20.28
2013-07-15 1444 1988085 504 21885885 10.85 11.10 10.85 11.05 0.10 0.91% 11.00 181 11.05 66 20.46
2013-07-16 1444 1065939 289 11748579 11.10 11.10 10.95 11.00 0.05 -0.45% 11.00 8 11.05 248 20.37
2013-07-17 1444 4061225 944 45211138 11.10 11.20 11.00 11.20 0.20 1.82% 11.15 57 11.20 405 20.74
2013-07-18 1444 3297675 752 37048517 11.35 11.35 11.15 11.20 0.00 0% 11.20 239 11.25 244 20.74
2013-07-19 1444 2246525 517 25016391 11.20 11.25 11.05 11.10 0.10 -0.89% 11.05 140 11.10 7 20.56
2013-07-22 1444 3125361 691 34990106 11.20 11.25 11.10 11.20 0.10 0.9% 11.20 135 11.25 530 20.74
2013-07-23 1444 8491835 1558 95658092 11.25 11.40 11.15 11.40 0.20 1.79% 11.35 206 11.40 251 21.11
2013-07-24 1444 7183261 1478 77842369 10.85 11.10 10.65 10.65 0.00 -6.58% 10.65 225 10.70 15 19.72
2013-07-25 1444 1982971 522 21160932 10.70 10.75 10.60 10.70 0.05 0.47% 10.65 71 10.70 39 19.81
2013-07-26 1444 2170371 539 23031990 10.70 10.75 10.55 10.55 0.15 -1.4% 10.55 341 10.65 103 19.54
2013-07-29 1444 1757740 515 18364690 10.55 10.65 10.35 10.45 0.10 -0.95% 10.40 49 10.45 29 19.35
2013-07-30 1444 1117101 376 11660044 10.35 10.50 10.35 10.45 0.00 0% 10.45 1 10.50 54 19.35
2013-07-31 1444 1458472 519 15343027 10.50 10.65 10.40 10.40 0.05 -0.48% 10.40 482 10.45 22 19.26
2013-08-01 1444 499862 218 5224108 10.45 10.50 10.40 10.45 0.05 0.48% 10.45 19 10.50 77 19.35
2013-08-02 1444 657682 287 6891684 10.50 10.55 10.45 10.45 0.00 0% 10.45 45 10.50 65 19.35
2013-08-05 1444 957231 261 10050203 10.50 10.60 10.45 10.45 0.00 0% 10.45 238 10.50 1 19.35
2013-08-06 1444 1333173 333 13967943 10.50 10.55 10.45 10.45 0.00 0% 10.45 5 10.50 109 19.35
2013-08-07 1444 1039798 359 10784815 10.50 10.50 10.30 10.30 0.15 -1.44% 10.30 109 10.35 15 19.07
2013-08-08 1444 642548 192 6660437 10.35 10.40 10.30 10.35 0.05 0.49% 10.35 13 10.40 21 19.17
2013-08-09 1444 582870 266 6031404 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 110 10.35 95 19.07
2013-08-12 1444 1406658 356 14408520 10.30 10.35 10.15 10.15 0.15 -1.46% 10.15 173 10.20 7 18.80
2013-08-13 1444 1209628 295 12366502 10.20 10.30 10.20 10.20 0.05 0.49% 10.20 247 10.25 157 18.89
2013-08-14 1444 1451848 447 15033324 10.35 10.45 10.25 10.35 0.15 1.47% 10.35 101 10.40 217 7.67
2013-08-15 1444 838020 258 8633746 10.30 10.35 10.25 10.30 0.05 -0.48% 10.25 368 10.30 47 7.63
2013-08-16 1444 1245366 294 12822428 10.35 10.35 10.25 10.25 0.05 -0.49% 10.25 227 10.30 1 7.59
2013-08-19 1444 818159 235 8390517 10.25 10.35 10.20 10.25 0.00 0% 10.20 357 10.25 4 7.59
2013-08-20 1444 696383 311 7117931 10.25 10.30 10.15 10.15 0.10 -0.98% 10.15 201 10.20 41 7.52
2013-08-22 1444 1185499 561 12184380 10.25 10.40 10.20 10.25 0.10 0.99% 10.20 145 10.25 79 7.59
2013-08-23 1444 769155 241 7922580 10.30 10.35 10.25 10.30 0.05 0.49% 10.30 90 10.35 150 7.63
2013-08-26 1444 324441 138 3332263 10.30 10.30 10.25 10.25 0.05 -0.49% 10.25 108 10.30 336 7.59
2013-08-27 1444 947273 267 9662574 10.30 10.30 10.15 10.20 0.05 -0.49% 10.15 150 10.20 35 7.56
2013-08-28 1444 558003 221 5644670 10.10 10.20 10.10 10.10 0.10 -0.98% 10.10 164 10.15 125 7.48
2013-08-29 1444 897918 301 9111564 10.10 10.25 10.10 10.15 0.05 0.5% 10.15 53 10.20 137 7.52
2013-08-30 1444 906715 321 9226347 10.20 10.25 10.10 10.25 0.10 0.99% 10.15 99 10.25 136 7.59
2013-09-02 1444 634754 239 6507729 10.30 10.30 10.20 10.20 0.05 -0.49% 10.20 99 10.25 21 7.56
2013-09-03 1444 1000278 266 10261124 10.30 10.30 10.20 10.25 0.05 0.49% 10.25 83 10.30 269 7.59
2013-09-04 1444 2432453 675 25332774 10.30 10.50 10.25 10.40 0.15 1.46% 10.35 76 10.40 28 7.70
2013-09-05 1444 1862932 486 19476082 10.50 10.55 10.35 10.45 0.05 0.48% 10.40 30 10.45 153 7.74
2013-09-06 1444 1496801 488 15536134 10.40 10.50 10.30 10.35 0.10 -0.96% 10.35 140 10.40 64 7.67
2013-09-09 1444 943484 302 9767332 10.50 10.50 10.25 10.40 0.05 0.48% 10.35 7 10.40 120 7.70
2013-09-10 1444 809054 319 8335237 10.40 10.45 10.25 10.25 0.15 -1.44% 10.25 159 10.30 40 7.59
2013-09-11 1444 1324016 328 13585658 10.25 10.35 10.20 10.25 0.00 0% 10.25 154 10.30 4 7.59
2013-09-12 1444 1245240 363 12831737 10.30 10.40 10.25 10.25 0.00 0% 10.25 114 10.30 56 7.59
2013-09-13 1444 2152603 536 22422583 10.35 10.50 10.35 10.35 0.10 0.98% 10.35 282 10.40 18 7.67
2013-09-14 1444 454852 168 4691168 10.45 10.45 10.25 10.35 0.00 0% 10.30 32 10.35 150 7.67
2013-09-16 1444 885729 275 9133224 10.40 10.40 10.30 10.30 0.05 -0.48% 10.30 113 10.35 111 7.63
2013-09-17 1444 902027 216 9326066 10.25 10.40 10.25 10.35 0.05 0.49% 10.30 388 10.35 9 7.67
2013-09-18 1444 593573 184 6131069 10.40 10.40 10.30 10.30 0.05 -0.48% 10.30 185 10.35 27 7.63
2013-09-23 1444 1838847 441 19088752 10.35 10.45 10.30 10.45 0.15 1.46% 10.40 146 10.45 364 7.74
2013-09-24 1444 735658 256 7633651 10.45 10.45 10.35 10.40 0.05 -0.48% 10.35 255 10.40 219 7.70
2013-09-25 1444 7883431 1986 83956724 10.40 10.80 10.40 10.65 0.25 2.4% 10.65 37 10.70 244 7.89
2013-09-26 1444 7194517 1974 78030622 10.75 11.00 10.65 10.75 0.10 0.94% 10.75 202 10.80 65 7.96
2013-09-27 1444 1765193 576 18972748 10.75 10.85 10.65 10.70 0.05 -0.47% 10.70 27 10.75 53 7.93
2013-09-30 1444 1624534 475 17324153 10.70 10.80 10.60 10.65 0.05 -0.47% 10.65 9 10.70 17 7.89
2013-10-01 1444 2324932 547 24878771 10.65 10.80 10.60 10.65 0.00 0% 10.65 87 10.70 30 7.89
2013-10-02 1444 3301169 824 35674444 10.75 10.85 10.70 10.80 0.15 1.41% 10.80 51 10.85 289 8.00
2013-10-03 1444 7377411 1718 81513578 10.90 11.20 10.90 11.00 0.20 1.85% 11.00 609 11.05 138 8.15
2013-10-04 1444 6681712 1450 74184132 11.00 11.20 11.00 11.05 0.05 0.45% 11.05 41 11.10 137 8.19
2013-10-07 1444 12856238 2677 145641365 11.15 11.50 11.10 11.30 0.25 2.26% 11.30 462 11.35 61 8.37
2013-10-08 1444 7857288 1738 89093755 11.30 11.55 11.20 11.30 0.00 0% 11.25 187 11.30 259 8.37
2013-10-09 1444 5102913 1196 56197099 11.05 11.25 10.85 10.85 0.45 -3.98% 10.85 267 10.90 3 8.04
2013-10-11 1444 3296862 765 36209980 11.00 11.10 10.90 11.00 0.15 1.38% 11.00 327 11.05 428 8.15
2013-10-14 1444 4421481 977 48913861 11.20 11.25 10.90 10.90 0.10 -0.91% 10.90 3 10.95 33 8.07
2013-10-15 1444 2500391 714 27680251 11.10 11.15 11.00 11.10 0.20 1.83% 11.05 88 11.10 583 8.22
2013-10-16 1444 2079374 569 23114285 11.20 11.20 11.05 11.15 0.05 0.45% 11.10 138 11.15 183 8.26
2013-10-17 1444 3488382 744 38904975 11.20 11.25 11.05 11.10 0.05 -0.45% 11.10 627 11.15 5 8.22
2013-10-18 1444 4667848 1071 52683335 11.20 11.40 11.15 11.15 0.05 0.45% 11.15 206 11.20 47 8.26
2013-10-21 1444 2197475 536 24337125 11.15 11.25 11.00 11.00 0.15 -1.35% 11.00 694 11.05 12 8.15
2013-10-22 1444 2137356 613 23389387 11.05 11.10 10.85 10.85 0.15 -1.36% 10.85 560 10.90 4 8.04
2013-10-23 1444 1646324 519 17976106 10.95 11.05 10.80 10.85 0.00 0% 10.85 16 10.90 92 8.04
2013-10-24 1444 1151474 460 12607272 10.85 11.00 10.85 11.00 0.15 1.38% 10.95 48 11.00 226 8.15
2013-10-25 1444 960686 390 10476569 11.05 11.05 10.80 11.00 0.00 0% 10.90 32 11.00 475 8.15
2013-10-28 1444 770125 237 8410850 10.90 11.00 10.85 10.90 0.10 -0.91% 10.90 17 10.95 114 8.07
2013-10-29 1444 740718 195 8075795 10.85 11.00 10.85 10.90 0.00 0% 10.85 87 10.90 50 8.07
2013-10-30 1444 1482047 458 16213743 10.90 11.00 10.85 10.90 0.00 0% 10.90 52 10.95 115 8.07
2013-10-31 1444 1996641 507 21538095 10.85 10.95 10.70 10.80 0.10 -0.92% 10.75 22 10.80 99 8.00
2013-11-01 1444 1056473 393 11291677 10.80 10.80 10.60 10.70 0.10 -0.93% 10.65 124 10.70 41 7.93
2013-11-04 1444 692084 254 7357474 10.70 10.70 10.60 10.60 0.10 -0.93% 10.60 116 10.65 12 7.85
2013-11-05 1444 1229236 403 13064429 10.60 10.70 10.55 10.55 0.05 -0.47% 10.55 401 10.60 48 7.81
2013-11-06 1444 997637 296 10506283 10.55 10.65 10.45 10.50 0.05 -0.47% 10.45 227 10.50 18 7.78
2013-11-07 1444 919221 381 9737216 10.60 10.65 10.50 10.60 0.10 0.95% 10.55 124 10.60 51 7.85
2013-11-08 1444 798160 269 8394126 10.60 10.60 10.45 10.50 0.10 -0.94% 10.50 2 10.55 100 7.78
2013-11-11 1444 606784 215 6337756 10.50 10.55 10.40 10.40 0.10 -0.95% 10.40 51 10.45 18 7.70
2013-11-12 1444 988934 336 10333156 10.50 10.50 10.40 10.45 0.05 0.48% 10.45 99 10.50 270 7.74
2013-11-13 1444 476541 161 4985220 10.45 10.50 10.40 10.40 0.05 -0.48% 10.40 80 10.45 9 7.70
2013-11-14 1444 790389 220 8282488 10.45 10.55 10.45 10.45 0.05 0.48% 10.45 124 10.50 2 7.74
2013-11-15 1444 745838 242 7850843 10.45 10.60 10.45 10.50 0.05 0.48% 10.50 37 10.55 9 12.07
2013-11-18 1444 895308 258 9501195 10.60 10.70 10.55 10.55 0.05 0.48% 10.55 191 10.60 10 12.13
2013-11-19 1444 1365393 473 14486925 10.60 10.70 10.55 10.65 0.10 0.95% 10.65 11 10.70 213 12.24
2013-11-20 1444 8127250 2143 89877147 10.65 11.25 10.65 10.90 0.25 2.35% 10.90 131 10.95 17 12.53
2013-11-21 1444 1792874 619 19464434 10.90 11.00 10.75 10.85 0.05 -0.46% 10.85 1 10.90 226 12.47
2013-11-22 1444 1451253 430 15652041 10.80 10.95 10.70 10.70 0.15 -1.38% 10.70 54 10.75 36 12.30
2013-11-25 1444 3309780 796 36450062 11.00 11.15 10.85 10.85 0.15 1.4% 10.85 251 10.95 10 12.47
2013-11-26 1444 865075 294 9392601 10.90 10.90 10.80 10.90 0.05 0.46% 10.85 25 10.90 30 12.53
2013-11-27 1444 938628 348 10157608 10.85 10.90 10.80 10.80 0.10 -0.92% 10.80 17 10.85 25 12.41
2013-11-28 1444 1702099 580 18627610 10.80 11.00 10.80 10.90 0.10 0.93% 10.85 65 10.90 63 12.53
2013-11-29 1444 1720966 475 18864420 10.95 11.05 10.85 10.90 0.00 0% 10.90 15 10.95 59 12.53
2013-12-02 1444 1691482 451 18522348 10.95 11.05 10.85 10.85 0.05 -0.46% 10.85 200 10.90 1 12.47
2013-12-03 1444 3377665 825 37073902 10.90 11.10 10.85 10.85 0.00 0% 10.85 161 10.90 128 12.47
2013-12-04 1444 829113 323 9001213 10.85 10.95 10.80 10.85 0.00 0% 10.80 297 10.85 9 12.47
2013-12-05 1444 1771415 432 19086526 10.80 10.95 10.70 10.75 0.10 -0.92% 10.75 79 10.80 21 12.36
2013-12-06 1444 892202 344 9579735 10.75 10.80 10.70 10.70 0.05 -0.47% 10.70 80 10.75 22 12.30
2013-12-09 1444 1327370 432 14266298 10.75 10.80 10.70 10.70 0.00 0% 10.70 170 10.75 23 12.30
2013-12-10 1444 809976 290 8699385 10.75 10.80 10.70 10.75 0.05 0.47% 10.75 48 10.80 221 12.36
2013-12-11 1444 1166856 419 12497706 10.75 10.80 10.65 10.70 0.05 -0.47% 10.70 19 10.75 196 12.30
2013-12-12 1444 951319 457 10207640 10.70 10.80 10.70 10.70 0.00 0% 10.70 82 10.75 18 12.30
2013-12-13 1444 2245451 589 24353290 10.65 10.90 10.65 10.85 0.15 1.4% 10.85 109 10.90 265 12.47
2013-12-16 1444 728273 249 7891930 10.90 10.95 10.75 10.80 0.05 -0.46% 10.80 4 10.85 156 12.41
2013-12-17 1444 689039 278 7432502 10.85 10.85 10.75 10.75 0.05 -0.46% 10.75 38 10.80 47 12.36
2013-12-18 1444 838366 385 9019257 10.75 10.80 10.70 10.80 0.05 0.47% 10.75 24 10.80 180 12.41
2013-12-19 1444 1271788 401 13674320 10.85 10.85 10.70 10.75 0.05 -0.46% 10.70 52 10.75 31 12.36
2013-12-20 1444 1638971 624 17585877 10.70 10.80 10.70 10.70 0.05 -0.47% 10.70 138 10.75 10 12.30
2013-12-23 1444 3091782 855 33786303 10.95 11.00 10.85 10.90 0.20 1.87% 10.90 146 10.95 256 12.53
2013-12-24 1444 1384589 367 15052700 10.90 10.95 10.80 10.80 0.10 -0.92% 10.80 236 10.85 19 12.41
2013-12-25 1444 5208071 1109 57246714 10.85 11.05 10.85 11.05 0.25 2.31% 11.00 106 11.05 11 12.70
2013-12-26 1444 1750943 466 19348873 11.10 11.15 11.00 11.10 0.05 0.45% 11.05 27 11.10 587 12.76
2013-12-27 1444 2214884 546 24398671 11.10 11.10 10.95 11.00 0.10 -0.9% 11.00 195 11.05 38 12.64
2013-12-30 1444 1465189 396 16149298 11.05 11.10 11.00 11.05 0.05 0.45% 11.00 244 11.05 66 12.70
2013-12-31 1444 1798486 426 19880046 11.05 11.10 11.00 11.10 0.05 0.45% 11.05 4 11.10 419 12.76
2013-12-31 1444 1798486 426 19880046 11.05 11.10 11.00 11.10 0.05 0% 11.05 4 11.10 419 12.76