Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 912.50 0 (0%)
  • HNX-Index 132.21 -0.43 (-0.33%)
  • UPCOM-Index 60.88 -0.08 (-0.13%)
CTCP Đầu Tư Alphanam
Alphanam Investment Joint Stock Company
Mã CK:      ALP      2.20      ■■ 0 (0%)      (cập nhật 10:07 07/12/2017)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Cơ khí máy móc
Website: http://www.alphanam.com.vn
ALP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/12/2017 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 20,000 44,000,000
04/12/2017 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 20,000 44,000,000
03/12/2017 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 20,000 44,000,000
02/12/2017 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 20,000 44,000,000
01/12/2017 2,200 0.00 ■■ 0.00 0 2,200 2,200 20,000 44,000,000
13/04/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
10/04/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
09/04/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
08/04/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
07/04/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
06/04/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
03/04/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
02/04/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
01/04/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
31/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
30/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
27/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
26/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
25/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
24/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
23/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
20/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
19/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
18/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
17/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
16/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
13/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
12/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
11/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
10/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
09/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
06/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
05/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
04/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
03/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
02/03/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
27/02/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
26/02/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
25/02/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
24/02/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
13/02/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
12/02/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
11/02/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
10/02/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
09/02/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
06/02/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
05/02/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
04/02/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
03/02/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
02/02/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
30/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
29/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
28/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
27/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
26/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
23/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
22/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
21/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
20/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
19/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
16/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
15/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
14/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
13/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
12/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
09/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
08/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
07/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
06/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
05/01/2015 3,400 0.00 ■■ 0.00 0 0 0 0 0
31/12/2014 3,400 0.00 ■■ 0.00 0 0 0 0 0
30/12/2014 3,400 0.00 ■■ 0.00 3,400 3,600 3,400 4,820 16,388,000
29/12/2014 3,400 -0.10 -2.86 3,500 3,600 3,400 26,060 88,604,000
26/12/2014 3,500 -0.10 -2.78 3,500 3,700 3,500 3,460 12,110,000
25/12/2014 3,600 0.00 ■■ 0.00 3,800 3,800 3,600 2,370 8,532,000
24/12/2014 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 19,880 71,568,000
23/12/2014 3,600 0.20 5.88 3,500 3,600 3,400 14,600 52,560,000
22/12/2014 3,400 -0.20 -5.56 3,700 3,700 3,400 5,190 17,646,000
19/12/2014 3,600 0.20 5.88 3,500 3,600 3,500 1,500 5,400,000
18/12/2014 3,400 -0.10 -2.86 3,500 3,500 3,400 13,420 45,628,000
17/12/2014 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 1,990 6,965,000
16/12/2014 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 15,570 54,495,000
15/12/2014 3,500 -0.10 -2.78 3,400 3,600 3,400 13,500 47,250,000
12/12/2014 3,600 0.10 2.86 3,600 3,700 3,500 16,940 60,984,000
11/12/2014 3,500 -0.10 -2.78 3,500 3,600 3,500 11,510 40,285,000
10/12/2014 3,600 -0.20 -5.26 3,600 3,700 3,600 43,070 155,052,000
09/12/2014 3,800 -0.10 -2.56 3,700 3,800 3,700 20,760 78,888,000
08/12/2014 3,900 -0.20 -4.88 3,900 3,900 3,900 17,500 68,250,000
05/12/2014 4,100 0.10 2.50 4,000 4,100 3,800 23,460 96,186,000
04/12/2014 4,000 -0.20 -4.76 4,200 4,200 4,000 4,130 16,520,000
03/12/2014 4,200 0.10 2.44 4,200 4,200 4,200 10 42,000
02/12/2014 4,100 -0.10 -2.38 4,200 4,200 4,000 3,120 12,792,000
01/12/2014 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 20 84,000
28/11/2014 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 2,010 8,442,000
27/11/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
26/11/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 340 1,428,000
25/11/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 50 210,000
24/11/2014 4,200 -0.10 -2.33 4,200 4,200 4,200 100 420,000
21/11/2014 4,300 0.10 2.38 4,000 4,300 4,000 14,510 62,393,000
20/11/2014 4,200 0.10 2.44 4,200 4,200 4,200 3,150 13,230,000
19/11/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 100 410,000
18/11/2014 4,100 -0.10 -2.38 4,100 4,200 4,100 4,620 18,942,000
17/11/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 2,090 8,778,000
14/11/2014 4,200 -0.10 -2.33 4,300 4,300 4,200 700 2,940,000
13/11/2014 4,300 0.20 4.88 4,200 4,300 4,200 4,240 18,232,000
12/11/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,600 6,560,000
11/11/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 380 1,558,000
10/11/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
07/11/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,670 6,847,000
06/11/2014 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 1,510 6,191,000
05/11/2014 4,100 -0.10 -2.38 4,300 4,300 4,100 7,510 30,791,000
04/11/2014 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 5,340 22,428,000
03/11/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 6,180 25,956,000
31/10/2014 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 11,490 48,258,000
30/10/2014 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 30 126,000
29/10/2014 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 150 630,000
28/10/2014 4,200 0.10 2.44 4,000 4,200 4,000 20 84,000
27/10/2014 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 1,540 6,314,000
24/10/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,030 8,323,000
23/10/2014 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 540 2,214,000
22/10/2014 4,100 -0.10 -2.38 4,100 4,100 4,100 600 2,460,000
21/10/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 650 2,730,000
20/10/2014 4,200 0.10 2.44 4,000 4,200 4,000 220 924,000
17/10/2014 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 710 2,911,000
16/10/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 7,510 30,791,000
15/10/2014 4,100 -0.10 -2.38 4,100 4,100 4,100 570 2,337,000
14/10/2014 4,200 0.10 2.44 4,100 4,200 4,100 9,090 38,178,000
13/10/2014 4,100 -0.10 -2.38 4,200 4,200 4,100 670 2,747,000
10/10/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,030 4,326,000
09/10/2014 4,200 0.00 ■■ 0.00 4,300 4,300 4,000 10,020 42,084,000
08/10/2014 4,200 0.10 2.44 4,100 4,200 4,000 13,330 55,986,000
07/10/2014 4,100 -0.10 -2.38 4,200 4,200 4,000 31,400 128,740,000
06/10/2014 4,200 -0.10 -2.33 4,200 4,200 4,100 470 1,974,000
03/10/2014 4,300 0.10 2.38 4,100 4,300 4,100 1,580 6,794,000
02/10/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,090 4,578,000
01/10/2014 4,200 0.10 2.44 4,000 4,200 4,000 28,190 118,398,000
30/09/2014 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 15,010 61,541,000
29/09/2014 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 11,730 48,093,000
26/09/2014 4,100 -0.20 -4.65 4,200 4,200 4,100 1,000 4,100,000
25/09/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 60 258,000
24/09/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
23/09/2014 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 2,220 9,546,000
22/09/2014 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 3,990 17,157,000
19/09/2014 4,300 0.10 2.38 4,200 4,300 4,200 20 86,000
18/09/2014 4,200 -0.10 -2.33 4,300 4,300 4,200 2,910 12,222,000
17/09/2014 4,300 0.10 2.38 4,200 4,300 4,200 4,120 17,716,000
16/09/2014 4,200 -0.10 -2.33 4,100 4,300 4,100 120 504,000
15/09/2014 4,300 0.20 4.88 4,100 4,300 4,100 20,010 86,043,000
12/09/2014 4,100 -0.10 -2.38 4,100 4,100 4,100 100 410,000
11/09/2014 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 170 714,000
10/09/2014 4,200 0.20 5.00 4,000 4,200 4,000 3,060 12,852,000
09/09/2014 4,000 -0.20 -4.76 4,200 4,200 4,000 17,680 70,720,000
08/09/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 18,160 76,272,000
05/09/2014 4,200 0.20 5.00 4,000 4,200 4,000 490 2,058,000
04/09/2014 4,000 -0.30 -6.98 4,300 4,300 4,000 260 1,040,000
03/09/2014 4,300 0.10 2.38 4,300 4,300 4,300 10 43,000
29/08/2014 4,200 0.10 2.44 4,100 4,200 4,000 30,410 127,722,000
28/08/2014 4,100 -0.20 -4.65 4,100 4,100 4,100 2,330 9,553,000
27/08/2014 4,300 0.10 2.38 4,400 4,400 4,100 480 2,064,000
26/08/2014 4,200 -0.10 -2.33 4,200 4,200 4,200 30 126,000
25/08/2014 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 140 602,000
22/08/2014 4,300 0.20 4.88 4,200 4,300 4,200 15,330 65,919,000
21/08/2014 4,100 -0.20 -4.65 4,300 4,300 4,100 6,670 27,347,000
20/08/2014 4,300 0.10 2.38 4,200 4,300 4,100 5,590 24,037,000
19/08/2014 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 11,970 50,274,000
18/08/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 13,600 57,120,000
15/08/2014 4,200 0.10 2.44 4,100 4,200 4,100 14,470 60,774,000
14/08/2014 4,100 -0.10 -2.38 4,100 4,100 4,100 4,060 16,646,000
13/08/2014 4,200 0.10 2.44 4,100 4,200 4,100 16,040 67,368,000
12/08/2014 4,100 0.10 2.50 4,100 4,100 4,000 2,830 11,603,000
11/08/2014 4,000 -0.10 -2.44 4,100 4,100 4,000 4,780 19,120,000
08/08/2014 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 6,860 28,126,000
07/08/2014 4,100 0.10 2.50 4,000 4,100 4,000 70 287,000
06/08/2014 4,000 -0.10 -2.44 4,000 4,000 4,000 730 2,920,000
05/08/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 10 41,000
04/08/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 160 656,000
01/08/2014 4,100 0.20 5.13 4,100 4,100 4,100 110 451,000
31/07/2014 3,900 -0.10 -2.50 4,000 4,000 3,900 2,300 8,970,000
30/07/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
29/07/2014 4,000 -0.20 -4.76 4,200 4,200 4,000 380 1,520,000
28/07/2014 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 8,010 33,642,000
25/07/2014 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 40 168,000
24/07/2014 4,200 0.10 2.44 4,000 4,200 4,000 4,250 17,850,000
23/07/2014 4,100 0.10 2.50 4,100 4,100 4,100 280 1,148,000
22/07/2014 4,000 -0.10 -2.44 4,100 4,100 4,000 510 2,040,000
21/07/2014 4,100 -0.10 -2.38 4,000 4,200 4,000 10,190 41,779,000
18/07/2014 4,200 0.20 5.00 4,000 4,200 4,000 170 714,000
17/07/2014 4,000 -0.20 -4.76 4,200 4,200 4,000 5,250 21,000,000
16/07/2014 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 1,400 5,880,000
15/07/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 12,750 53,550,000
14/07/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 120 504,000
11/07/2014 4,200 -0.10 -2.33 4,200 4,200 4,000 1,650 6,930,000
10/07/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
09/07/2014 4,300 0.10 2.38 4,200 4,300 4,000 7,520 32,336,000
08/07/2014 4,200 -0.10 -2.33 4,300 4,300 4,200 1,200 5,040,000
07/07/2014 4,300 -0.10 -2.27 4,300 4,300 4,200 1,410 6,063,000
04/07/2014 4,400 0.20 4.76 4,200 4,400 4,200 15,050 66,220,000
03/07/2014 4,200 0.20 5.00 4,000 4,200 4,000 12,260 51,492,000
02/07/2014 4,000 -0.30 -6.98 4,300 4,300 4,000 1,710 6,840,000
01/07/2014 4,300 0.20 4.88 4,100 4,300 4,000 1,140 4,902,000
30/06/2014 4,100 -0.20 -4.65 4,300 4,300 4,100 9,320 38,212,000
27/06/2014 4,300 0.10 2.38 4,200 4,300 4,200 1,000 4,300,000
26/06/2014 4,200 0.10 2.44 4,100 4,200 4,100 1,320 5,544,000
25/06/2014 4,100 -0.20 -4.65 4,200 4,200 4,100 7,760 31,816,000
24/06/2014 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 4,050 17,415,000
23/06/2014 4,300 0.10 2.38 4,300 4,300 4,300 200 860,000
20/06/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 5,380 22,596,000
19/06/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 280 1,176,000
18/06/2014 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 6,190 25,998,000
17/06/2014 4,200 0.00 ■■ 0.00 4,300 4,300 4,000 5,390 22,638,000
16/06/2014 4,200 -0.10 -2.33 4,300 4,300 4,000 16,670 70,014,000
13/06/2014 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 7,430 31,949,000
12/06/2014 4,300 0.10 2.38 4,000 4,300 4,000 6,100 26,230,000
11/06/2014 4,200 -0.20 -4.55 4,300 4,300 4,200 880 3,696,000
10/06/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 50 220,000
09/06/2014 4,400 0.20 4.76 4,300 4,400 4,300 10,020 44,088,000
06/06/2014 4,200 0.20 5.00 4,000 4,200 4,000 710 2,982,000
05/06/2014 4,000 -0.30 -6.98 4,300 4,300 4,000 420 1,680,000
04/06/2014 4,300 0.10 2.38 4,300 4,300 4,000 20,570 88,451,000
03/06/2014 4,200 0.20 5.00 4,200 4,200 4,200 5,530 23,226,000
02/06/2014 4,000 -0.30 -6.98 4,000 4,000 4,000 7,120 28,480,000
30/05/2014 4,300 -0.20 -4.44 4,300 4,300 4,200 1,930 8,299,000
29/05/2014 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 880 3,960,000
28/05/2014 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 1,760 7,920,000
27/05/2014 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 1,080 4,860,000
26/05/2014 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 8,600 38,700,000
23/05/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 20 90,000
22/05/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 80 360,000
21/05/2014 4,500 0.10 2.27 4,400 4,500 4,300 2,410 10,845,000
20/05/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
19/05/2014 4,400 0.10 2.33 4,400 4,400 4,000 32,120 141,328,000
16/05/2014 4,300 0.10 2.38 4,000 4,300 4,000 2,890 12,427,000
15/05/2014 4,200 0.20 5.00 4,200 4,200 3,900 7,510 31,542,000
14/05/2014 4,000 -0.30 -6.98 4,300 4,500 4,000 10,030 40,120,000
13/05/2014 4,300 0.10 2.38 4,400 4,400 4,200 17,920 77,056,000
12/05/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 100 420,000
09/05/2014 4,200 0.20 5.00 3,800 4,200 3,800 19,020 79,884,000
08/05/2014 4,000 -0.30 -6.98 4,100 4,100 4,000 11,670 46,680,000
07/05/2014 4,300 0.10 2.38 4,000 4,400 4,000 5,670 24,381,000
06/05/2014 4,200 -0.30 -6.67 4,300 4,300 4,200 12,160 51,072,000
05/05/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,020 4,590,000
29/04/2014 4,500 0.00 ■■ 0.00 4,300 4,700 4,300 4,100 18,450,000
28/04/2014 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 4,380 19,710,000
25/04/2014 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 5,160 23,220,000
24/04/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 6,880 30,960,000
23/04/2014 4,500 -0.30 -6.25 4,800 4,800 4,500 10,480 47,160,000
22/04/2014 4,800 0.30 6.67 4,300 4,800 4,300 8,730 41,904,000
21/04/2014 4,500 0.00 ■■ 0.00 4,500 4,800 4,200 7,590 34,155,000
18/04/2014 4,500 0.20 4.65 4,200 4,600 4,200 24,440 109,980,000
17/04/2014 4,300 -0.30 -6.52 4,600 4,900 4,300 20,540 88,322,000
16/04/2014 4,600 -0.30 -6.12 4,600 4,600 4,600 9,060 41,676,000
15/04/2014 4,900 -0.10 -2.00 5,200 5,200 4,900 17,790 87,171,000
14/04/2014 5,000 -0.20 -3.85 5,000 5,000 5,000 0 0
11/04/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
10/04/2014 5,200 0.20 4.00 4,700 5,200 4,700 109,250 568,100,000
08/04/2014 5,000 -0.30 -5.66 5,000 5,000 5,000 6,450 32,250,000
07/04/2014 5,300 -0.30 -5.36 5,300 5,300 5,300 17,430 92,379,000
04/04/2014 5,600 0.20 3.70 5,700 5,700 5,200 16,280 91,168,000
03/04/2014 5,400 0.00 ■■ 0.00 5,400 5,700 5,100 29,250 157,950,000
02/04/2014 5,400 -0.40 -6.90 5,400 5,700 5,400 33,880 182,952,000
01/04/2014 5,800 -0.40 -6.45 5,800 6,000 5,800 30,480 176,784,000
31/03/2014 6,200 0.00 ■■ 0.00 6,200 6,300 5,800 17,650 109,430,000
28/03/2014 6,200 0.40 6.90 6,200 6,200 5,500 57,980 359,476,000
27/03/2014 5,800 -0.40 -6.45 5,800 6,100 5,800 75,170 435,986,000
26/03/2014 6,200 -0.40 -6.06 7,000 7,000 6,200 155,000 961,000,000
25/03/2014 6,600 0.40 6.45 6,600 6,600 6,600 69,290 457,314,000
24/03/2014 6,200 0.40 6.90 6,200 6,200 6,200 9,800 60,760,000
21/03/2014 5,800 0.30 5.45 5,800 5,800 5,700 127,140 737,412,000
20/03/2014 5,500 0.30 5.77 5,500 5,500 5,500 61,380 337,590,000
19/03/2014 5,200 0.30 6.12 5,200 5,200 5,200 55,880 290,576,000
18/03/2014 4,900 0.30 6.52 4,900 4,900 4,900 63,870 312,963,000
17/03/2014 4,600 0.30 6.98 4,600 4,600 4,600 87,870 404,202,000
14/03/2014 4,300 0.20 4.88 4,100 4,300 4,100 217,690 936,067,000
13/03/2014 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 32,750 134,275,000
12/03/2014 4,100 -0.10 -2.38 4,200 4,200 4,000 92,740 380,234,000
11/03/2014 4,200 0.10 2.44 4,100 4,200 4,000 71,750 301,350,000
10/03/2014 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 25,440 104,304,000
07/03/2014 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 5,370 22,017,000
06/03/2014 4,100 0.20 5.13 4,000 4,100 4,000 48,990 200,859,000
05/03/2014 3,900 -0.10 -2.50 3,900 4,000 3,900 9,350 36,465,000
04/03/2014 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 27,780 111,120,000
03/03/2014 4,000 -0.20 -4.76 4,100 4,100 4,000 27,480 109,920,000
28/02/2014 4,200 0.10 2.44 4,100 4,200 4,100 37,610 157,962,000
27/02/2014 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 22,330 91,553,000
26/02/2014 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 220 902,000
25/02/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 20,740 85,034,000
24/02/2014 4,100 -0.10 -2.38 4,200 4,200 4,000 19,070 78,187,000
21/02/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 1,750 7,350,000
20/02/2014 4,200 0.10 2.44 4,200 4,200 4,000 10,260 43,092,000
19/02/2014 4,100 0.10 2.50 4,000 4,100 4,000 7,660 31,406,000
18/02/2014 4,000 -0.30 -6.98 4,100 4,200 4,000 19,360 77,440,000
17/02/2014 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 19,420 83,506,000
14/02/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 3,960 17,028,000
13/02/2014 4,300 -0.10 -2.27 4,200 4,300 4,200 5,850 25,155,000
12/02/2014 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 1,720 7,568,000
11/02/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 13,290 58,476,000
10/02/2014 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 4,810 21,164,000
07/02/2014 4,400 0.20 4.76 4,200 4,400 4,200 24,310 106,964,000
06/02/2014 4,200 0.10 2.44 4,100 4,200 4,100 1,300 5,460,000
27/01/2014 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 5,010 20,541,000
24/01/2014 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 5,310 21,771,000
23/01/2014 4,100 -0.10 -2.38 4,000 4,100 4,000 4,990 20,459,000
22/01/2014 4,200 0.10 2.44 4,000 4,200 4,000 4,920 20,664,000
21/01/2014 4,100 0.10 2.50 3,800 4,100 3,800 70 287,000
20/01/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 21,790 87,160,000
17/01/2014 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 3,200 12,800,000
16/01/2014 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 3,880 15,520,000
15/01/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 12,770 51,080,000
14/01/2014 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 2,960 11,840,000
13/01/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 7,030 28,120,000
10/01/2014 4,000 -0.10 -2.44 4,100 4,200 4,000 10,100 40,400,000
09/01/2014 4,100 0.20 5.13 4,000 4,100 4,000 630 2,583,000
08/01/2014 3,900 -0.20 -4.88 4,000 4,100 3,900 3,100 12,090,000
07/01/2014 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 130 533,000
06/01/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 1,110 4,551,000
03/01/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 210 861,000
02/01/2014 4,100 0.10 2.50 3,800 4,100 3,800 6,230 25,543,000
31/12/2013 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 3,210 12,840,000
30/12/2013 4,000 -0.20 -4.76 4,200 4,200 4,000 110 440,000
27/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 1,220 5,124,000
26/12/2013 4,200 0.10 2.44 4,300 4,300 4,200 1,190 4,998,000
25/12/2013 4,100 0.20 5.13 4,000 4,100 4,000 26,710 109,511,000
24/12/2013 3,900 -0.20 -4.88 4,000 4,000 3,900 8,260 32,214,000
23/12/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 1,310 5,371,000
20/12/2013 4,100 0.10 2.50 4,000 4,100 3,900 420 1,722,000
19/12/2013 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 13,200 52,800,000
18/12/2013 4,000 -0.10 -2.44 4,100 4,100 4,000 19,160 76,640,000
17/12/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 8,930 36,613,000
16/12/2013 4,100 -0.10 -2.38 4,100 4,100 4,000 7,660 31,406,000
13/12/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 1,500 6,300,000
12/12/2013 4,200 0.20 5.00 4,000 4,200 4,000 8,530 35,826,000
11/12/2013 4,000 -0.10 -2.44 4,100 4,100 4,000 13,470 53,880,000
10/12/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 310 1,271,000
09/12/2013 4,100 0.10 2.50 4,100 4,200 4,100 24,390 99,999,000
06/12/2013 4,000 -0.20 -4.76 4,100 4,100 4,000 12,600 50,400,000
05/12/2013 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 15,380 64,596,000
04/12/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 27,770 116,634,000
03/12/2013 4,200 0.20 5.00 3,900 4,200 3,900 29,390 123,438,000
02/12/2013 4,000 0.00 ■■ 0.00 3,900 4,200 3,900 4,030 16,120,000
29/11/2013 4,000 -0.20 -4.76 4,100 4,100 4,000 29,540 118,160,000
28/11/2013 4,200 0.10 2.44 4,100 4,200 4,100 18,670 78,414,000
27/11/2013 4,100 0.00 ■■ 0.00 4,100 4,300 4,000 19,550 80,155,000
26/11/2013 4,100 0.10 2.50 4,000 4,100 3,800 105,950 434,395,000
25/11/2013 4,000 -0.30 -6.98 4,500 4,500 4,000 41,820 167,280,000
22/11/2013 4,300 -0.10 -2.27 4,300 4,300 4,100 33,220 142,846,000
21/11/2013 4,400 0.00 ■■ 0.00 4,700 4,700 4,400 48,260 212,344,000
20/11/2013 4,400 0.20 4.76 4,400 4,400 4,400 37,390 164,516,000
19/11/2013 4,200 0.20 5.00 4,200 4,200 4,100 38,260 160,692,000
18/11/2013 4,000 0.20 5.26 4,000 4,000 4,000 12,750 51,000,000
15/11/2013 3,800 0.20 5.56 3,800 3,800 3,800 30,290 115,102,000
14/11/2013 3,600 0.10 2.86 3,400 3,600 3,400 10,400 37,440,000
13/11/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 1,430 5,005,000
12/11/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 22,020 77,070,000
11/11/2013 3,500 0.10 2.94 3,500 3,500 3,500 650 2,275,000
08/11/2013 3,400 -0.10 -2.86 3,500 3,500 3,300 41,080 139,672,000
07/11/2013 3,500 -0.10 -2.78 3,600 3,600 3,500 6,100 21,350,000
06/11/2013 3,600 0.10 2.86 3,600 3,600 3,600 3,740 13,464,000
05/11/2013 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 2,350 8,225,000
04/11/2013 3,500 0.10 2.94 3,500 3,600 3,500 1,000 3,500,000
01/11/2013 3,400 0.00 ■■ 0.00 3,400 3,600 3,400 510 1,734,000
31/10/2013 3,400 -0.20 -5.56 3,500 3,500 3,400 1,750 5,950,000
30/10/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 100 360,000
29/10/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 2,810 10,116,000
28/10/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 9,860 35,496,000
25/10/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 10,600 38,160,000
24/10/2013 3,600 0.10 2.86 3,400 3,700 3,400 6,560 23,616,000
23/10/2013 3,500 -0.10 -2.78 3,600 3,600 3,500 4,050 14,175,000
22/10/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 50 180,000
21/10/2013 3,600 0.00 ■■ 0.00 3,500 3,700 3,500 1,810 6,516,000
18/10/2013 3,600 0.10 2.86 3,400 3,600 3,400 4,350 15,660,000
17/10/2013 3,500 0.10 2.94 3,400 3,500 3,400 22,090 77,315,000
16/10/2013 3,400 0.10 3.03 3,300 3,400 3,200 7,360 25,024,000
15/10/2013 3,300 -0.10 -2.94 3,300 3,300 3,300 8,270 27,291,000
14/10/2013 3,400 0.20 6.25 3,400 3,400 3,400 200 680,000
11/10/2013 3,200 -0.10 -3.03 3,400 3,400 3,200 220 704,000
10/10/2013 3,300 0.10 3.12 3,300 3,300 3,300 200 660,000
09/10/2013 3,200 -0.20 -5.88 3,300 3,400 3,200 12,340 39,488,000
08/10/2013 3,400 0.10 3.03 3,300 3,400 3,300 11,530 39,202,000
07/10/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 1,310 4,323,000
04/10/2013 3,300 -0.10 -2.94 3,300 3,300 3,300 2,270 7,491,000
03/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 500 1,700,000
02/10/2013 3,400 0.10 3.03 3,400 3,400 3,300 1,060 3,604,000
01/10/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 6,050 19,965,000
30/09/2013 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 1,420 4,686,000
27/09/2013 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 10,050 33,165,000
26/09/2013 3,300 -0.10 -2.94 3,300 3,500 3,300 7,140 23,562,000
25/09/2013 3,400 0.10 3.03 3,400 3,500 3,300 1,260 4,284,000
24/09/2013 3,300 0.00 ■■ 0.00 3,500 3,500 3,300 130 429,000
23/09/2013 3,300 -0.10 -2.94 3,400 3,400 3,300 15,400 50,820,000
20/09/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 22,970 78,098,000
19/09/2013 3,400 0.10 3.03 3,400 3,400 3,300 5,840 19,856,000
18/09/2013 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 4,020 13,266,000
17/09/2013 3,300 0.10 3.12 3,400 3,400 3,300 6,320 20,856,000
16/09/2013 3,200 0.00 ■■ 0.00 3,300 3,300 3,200 2,810 8,992,000
13/09/2013 3,200 0.10 3.23 3,300 3,300 3,200 7,020 22,464,000
12/09/2013 3,100 -0.20 -6.06 3,300 3,300 3,100 11,330 35,123,000
11/09/2013 3,300 0.10 3.12 3,200 3,300 3,200 1,080 3,564,000
10/09/2013 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 1,520 4,864,000
09/09/2013 3,200 -0.20 -5.88 3,300 3,300 3,200 4,060 12,992,000
06/09/2013 3,400 0.10 3.03 3,300 3,400 3,200 7,810 26,554,000
05/09/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 2,420 7,986,000
04/09/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 5,330 17,589,000
03/09/2013 3,300 0.10 3.12 3,300 3,300 3,300 440 1,452,000
30/08/2013 3,200 0.10 3.23 3,200 3,200 3,100 9,320 29,824,000
29/08/2013 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 12,690 39,339,000
28/08/2013 3,100 -0.20 -6.06 3,200 3,200 3,100 10,120 31,372,000
27/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 17,400 57,420,000
26/08/2013 3,300 -0.10 -2.94 3,200 3,300 3,200 26,170 86,361,000
23/08/2013 3,400 0.20 6.25 3,300 3,400 3,200 18,100 61,540,000
22/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 12,200 39,040,000
21/08/2013 3,200 0.10 3.23 3,200 3,200 3,100 12,900 41,280,000
20/08/2013 3,100 -0.10 -3.12 3,200 3,300 3,100 5,020 15,562,000
19/08/2013 3,200 -0.10 -3.03 3,200 3,200 3,200 4,000 12,800,000
16/08/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 12,010 39,633,000
15/08/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 7,760 25,608,000
14/08/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 5,100 16,830,000
13/08/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 1,530 5,049,000
12/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 2,240 7,392,000
09/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 3,310 10,923,000
08/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
07/08/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 4,510 14,883,000
06/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 19,200 63,360,000
05/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 5,530 18,249,000
02/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 30 99,000
01/08/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 3,110 10,263,000
31/07/2013 3,300 0.10 3.12 3,300 3,300 3,100 7,160 23,628,000
30/07/2013 3,200 -0.10 -3.03 3,200 3,300 3,200 3,700 11,840,000
29/07/2013 3,300 -0.10 -2.94 3,400 3,500 3,200 16,010 52,833,000
26/07/2013 3,400 0.10 3.03 3,200 3,400 3,200 6,600 22,440,000
25/07/2013 3,300 -0.20 -5.71 3,300 3,500 3,300 21,760 71,808,000
24/07/2013 3,500 0.10 2.94 3,400 3,500 3,400 200 700,000
23/07/2013 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 3,310 11,254,000
22/07/2013 3,400 -0.10 -2.86 3,500 3,500 3,400 16,290 55,386,000
19/07/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 23,200 81,200,000
18/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 660 2,310,000
17/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 11,100 38,850,000
16/07/2013 3,500 0.10 2.94 3,400 3,500 3,400 2,260 7,910,000
15/07/2013 3,400 0.00 ■■ 0.00 3,300 3,500 3,300 14,910 50,694,000
12/07/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 9,510 32,334,000
11/07/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 3,120 10,608,000
10/07/2013 3,400 -0.20 -5.56 3,400 3,600 3,400 75,280 255,952,000
09/07/2013 3,600 -0.10 -2.70 3,600 3,700 3,500 25,260 90,936,000
08/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 10,410 38,517,000
05/07/2013 3,700 0.10 2.78 3,600 3,700 3,600 17,550 64,935,000
04/07/2013 3,600 0.10 2.86 3,500 3,700 3,500 5,770 20,772,000
03/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 6,120 21,420,000
02/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 25,100 87,850,000
01/07/2013 3,500 0.10 2.94 3,400 3,600 3,400 16,400 57,400,000
28/06/2013 3,400 -0.20 -5.56 3,600 3,600 3,400 42,460 144,364,000
27/06/2013 3,600 0.20 5.88 3,400 3,600 3,300 27,480 98,928,000
26/06/2013 3,400 0.10 3.03 3,300 3,400 3,200 10,020 34,068,000
25/06/2013 3,300 -0.20 -5.71 3,400 3,400 3,300 48,510 160,083,000
24/06/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 89,400 312,900,000
21/06/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 35,260 123,410,000
20/06/2013 3,500 -0.20 -5.41 3,500 3,700 3,500 70,010 245,035,000
19/06/2013 3,700 0.10 2.78 3,600 3,800 3,600 6,550 24,235,000
18/06/2013 3,600 -0.20 -5.26 3,700 3,800 3,600 109,180 393,048,000
17/06/2013 3,800 -0.20 -5.00 3,800 3,900 3,800 59,680 226,784,000
14/06/2013 4,000 0.10 2.56 3,900 4,000 3,800 41,310 165,240,000
13/06/2013 3,900 0.00 ■■ 0.00 4,000 4,000 3,700 59,370 231,543,000
12/06/2013 3,900 -0.10 -2.50 4,100 4,100 3,900 10,340 40,326,000
11/06/2013 4,000 -0.20 -4.76 4,200 4,200 4,000 68,910 275,640,000
10/06/2013 4,200 -0.10 -2.33 4,100 4,400 4,000 70,460 295,932,000
07/06/2013 4,300 -0.30 -6.52 4,600 4,700 4,300 84,940 365,242,000
06/06/2013 4,600 0.20 4.55 4,500 4,700 4,300 133,580 614,468,000
05/06/2013 4,400 0.20 4.76 4,400 4,400 4,300 100,890 443,916,000
04/06/2013 4,200 0.20 5.00 4,200 4,200 4,100 83,010 348,642,000
03/06/2013 4,000 0.20 5.26 4,000 4,000 3,800 172,150 688,600,000
31/05/2013 3,800 -0.20 -5.00 3,900 3,900 3,800 138,760 527,288,000
30/05/2013 4,000 -0.20 -4.76 4,200 4,200 4,000 60,380 241,520,000
29/05/2013 4,200 0.20 5.00 4,200 4,200 4,000 135,320 568,344,000
28/05/2013 4,000 0.20 5.26 4,000 4,000 3,900 60,280 241,120,000
27/05/2013 3,800 0.20 5.56 3,800 3,800 3,700 36,830 139,954,000
24/05/2013 3,600 0.20 5.88 3,400 3,600 3,300 19,180 69,048,000
23/05/2013 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 87,780 298,452,000
22/05/2013 3,400 0.00 ■■ 0.00 3,500 3,500 3,300 26,510 90,134,000
21/05/2013 3,400 -0.10 -2.86 3,600 3,600 3,400 11,100 37,740,000
20/05/2013 3,500 -0.10 -2.78 3,800 3,800 3,400 48,200 168,700,000
17/05/2013 3,600 0.00 ■■ 0.00 3,600 3,800 3,400 203,790 733,644,000
16/05/2013 3,600 -0.20 -5.26 3,700 3,900 3,600 118,140 425,304,000
15/05/2013 3,800 -0.20 -5.00 3,900 3,900 3,800 32,510 123,538,000
14/05/2013 4,000 0.10 2.56 3,700 4,000 3,700 163,040 652,160,000
13/05/2013 3,900 -0.20 -4.88 4,100 4,200 3,900 58,170 226,863,000
10/05/2013 4,100 -0.30 -6.82 4,400 4,600 4,100 84,110 344,851,000
09/05/2013 4,400 0.20 4.76 4,100 4,400 4,000 107,710 473,924,000
08/05/2013 4,200 0.00 ■■ 0.00 4,400 4,400 4,200 35,000 147,000,000
07/05/2013 4,200 0.20 5.00 3,900 4,200 3,800 73,810 310,002,000
06/05/2013 4,000 -0.10 -2.44 3,900 4,100 3,900 139,450 557,800,000
03/05/2013 4,100 -0.30 -6.82 4,100 4,100 4,100 9,750 39,975,000
02/05/2013 4,400 -0.30 -6.38 4,400 4,400 4,400 1,470 6,468,000
26/04/2013 4,700 -0.30 -6.00 4,700 4,700 4,700 11,350 53,345,000
25/04/2013 5,000 -0.30 -5.66 5,000 5,000 5,000 9,620 48,100,000
24/04/2013 5,300 -0.30 -5.36 5,300 5,300 5,300 7,030 37,259,000
23/04/2013 5,600 -0.40 -6.67 5,600 5,600 5,600 2,020 11,312,000
22/04/2013 6,000 -0.40 -6.25 6,000 6,000 6,000 6,450 38,700,000
18/04/2013 6,400 -0.40 -5.88 6,400 6,400 6,400 7,620 48,768,000
17/04/2013 6,800 -0.50 -6.85 7,300 7,300 6,800 14,120 96,016,000
16/04/2013 7,300 -0.50 -6.41 7,300 7,300 7,300 3,640 26,572,000
15/04/2013 7,800 -0.50 -6.02 8,300 8,300 7,800 6,090 47,502,000
12/04/2013 8,300 -0.50 -5.68 8,800 9,400 8,300 11,360 94,288,000
11/04/2013 8,800 -0.60 -6.38 9,900 10,000 8,800 3,900 34,320,000
10/04/2013 9,400 0.10 1.08 9,800 9,800 9,400 4,220 39,668,000
09/04/2013 9,300 -0.60 -6.06 9,500 9,900 9,300 2,020 18,786,000
08/04/2013 9,900 0.50 5.32 8,800 9,900 8,800 2,550 25,245,000
05/04/2013 9,400 0.10 1.08 9,500 9,500 9,400 6,990 65,706,000
04/04/2013 9,300 -0.70 -7.00 9,300 9,300 9,300 4,050 37,665,000
03/04/2013 10,000 0.00 ■■ 0.00 9,300 10,000 9,300 2,180 21,800,000
02/04/2013 10,000 0.20 2.04 9,400 10,000 9,400 790 7,900,000
01/04/2013 9,800 -0.70 -6.67 10,400 10,400 9,800 90 882,000
29/03/2013 10,500 0.00 ■■ 0.00 10,300 10,500 10,300 1,260 13,230,000
28/03/2013 10,500 0.00 ■■ 0.00 9,800 10,500 9,800 1,570 16,485,000
27/03/2013 10,500 0.60 6.06 10,000 10,500 10,000 5,190 54,495,000
26/03/2013 9,900 0.60 6.45 8,700 9,900 8,700 490 4,851,000
25/03/2013 9,300 -0.60 -6.06 9,300 9,300 9,300 3,710 34,503,000
22/03/2013 9,900 -0.70 -6.60 10,700 10,700 9,900 4,860 48,114,000
21/03/2013 10,600 0.50 4.95 10,800 10,800 10,600 720 7,632,000
20/03/2013 10,100 -0.70 -6.48 10,700 10,700 10,100 1,100 11,110,000
19/03/2013 10,800 -0.80 -6.90 10,800 10,800 10,800 10 108,000
18/03/2013 11,600 0.70 6.42 10,600 11,600 10,600 470 5,452,000
15/03/2013 10,900 0.10 0.93 10,900 10,900 10,900 10 109,000
14/03/2013 10,800 0.70 6.93 9,400 10,800 9,400 910 9,828,000
13/03/2013 10,100 0.60 6.32 10,000 10,100 8,900 270 2,727,000
12/03/2013 9,500 -0.70 -6.86 10,700 10,700 9,500 60 570,000
11/03/2013 10,200 -0.70 -6.42 10,200 10,200 10,200 10 102,000
08/03/2013 10,900 0.00 ■■ 0.00 10,600 10,900 10,600 900 9,810,000
07/03/2013 10,900 0.20 1.87 10,600 10,900 10,600 1,030 11,227,000
06/03/2013 10,700 0.70 7.00 10,500 10,700 10,500 740 7,918,000
05/03/2013 10,000 -0.70 -6.54 10,000 10,000 10,000 20 200,000
04/03/2013 10,700 -0.30 -2.73 10,800 10,800 10,400 530 5,671,000
01/03/2013 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 150 1,650,000
28/02/2013 11,000 0.70 6.80 11,000 11,000 11,000 2,100 23,100,000
27/02/2013 10,300 0.20 1.98 10,300 10,300 10,300 1,100 11,330,000
26/02/2013 10,100 -0.70 -6.48 10,300 10,300 10,100 5,820 58,782,000
25/02/2013 10,800 0.30 2.86 10,800 10,800 10,800 300 3,240,000
22/02/2013 10,500 0.00 ■■ 0.00 9,800 10,500 9,800 8,500 89,250,000
21/02/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
20/02/2013 10,500 -0.50 -4.55 10,500 10,500 10,500 2,150 22,575,000
19/02/2013 11,000 0.10 0.92 11,000 11,000 11,000 1,050 11,550,000
18/02/2013 10,900 0.40 3.81 10,500 10,900 10,500 4,510 49,159,000
08/02/2013 10,500 0.10 0.96 10,400 10,500 10,400 2,080 21,840,000
07/02/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,000 10,400,000
06/02/2013 10,400 0.10 0.97 10,300 10,400 10,200 7,550 78,520,000
05/02/2013 10,300 -0.10 -0.96 10,300 10,400 10,300 1,190 12,257,000
04/02/2013 10,400 0.00 ■■ 0.00 9,800 10,400 9,800 520 5,408,000
01/02/2013 10,400 0.50 5.05 9,300 10,400 9,300 1,180 12,272,000
31/01/2013 9,900 0.60 6.45 8,800 9,900 8,700 830 8,217,000
30/01/2013 9,300 -0.50 -5.10 10,400 10,400 9,300 180 1,674,000
29/01/2013 9,800 -0.70 -6.67 9,800 9,800 9,800 3,300 32,340,000
28/01/2013 10,500 0.00 ■■ 0.00 10,200 10,600 9,800 1,710 17,955,000
25/01/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
24/01/2013 10,500 0.50 5.00 9,300 10,500 9,300 1,170 12,285,000
23/01/2013 10,000 0.30 3.09 9,100 10,000 9,100 5,690 56,900,000
22/01/2013 9,700 -0.70 -6.73 9,700 9,700 9,700 510 4,947,000
21/01/2013 10,400 -0.40 -3.70 10,400 10,400 10,100 5,010 52,104,000
18/01/2013 10,800 0.60 5.88 10,800 10,800 10,800 2,000 21,600,000
17/01/2013 10,200 0.60 6.25 10,100 10,200 10,100 1,500 15,300,000
16/01/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1,080 10,368,000
15/01/2013 9,600 0.50 5.49 8,500 9,600 8,500 1,310 12,576,000
14/01/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 550 5,005,000
11/01/2013 9,100 0.30 3.41 9,000 9,100 9,000 1,110 10,101,000
10/01/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 500 4,400,000
09/01/2013 8,800 -0.40 -4.35 8,800 8,800 8,800 1,250 11,000,000
08/01/2013 9,200 0.30 3.37 9,200 9,200 9,200 10 92,000
07/01/2013 8,900 -0.10 -1.11 8,600 8,900 8,600 4,710 41,919,000
04/01/2013 9,000 0.10 1.12 9,000 9,000 9,000 100 900,000
03/01/2013 8,900 -0.40 -4.30 8,900 8,900 8,900 3,300 29,370,000
02/01/2013 9,300 0.30 3.33 9,300 9,300 9,300 1,000 9,300,000
28/12/2012 9,000 0.30 3.45 9,000 9,000 9,000 1,000 9,000,000
27/12/2012 8,700 0.30 3.57 8,400 8,700 8,400 2,420 21,054,000
26/12/2012 8,400 0.40 5.00 8,300 8,400 8,300 400 3,360,000
25/12/2012 8,000 0.30 3.90 7,700 8,000 7,700 6,000 48,000,000
24/12/2012 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 3,510 27,027,000
21/12/2012 7,700 0.20 2.67 7,500 7,700 7,500 450 3,465,000
20/12/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
19/12/2012 7,500 -0.10 -1.32 7,500 7,500 7,500 600 4,500,000
18/12/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 20 152,000
17/12/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
14/12/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
13/12/2012 7,600 0.20 2.70 7,600 7,600 7,600 1,000 7,600,000
12/12/2012 7,400 0.00 ■■ 0.00 7,300 7,700 7,200 370 2,738,000
11/12/2012 7,400 -0.30 -3.90 7,400 7,400 7,400 10 74,000
10/12/2012 7,700 0.30 4.05 7,500 7,700 7,500 1,010 7,777,000
07/12/2012 7,400 0.30 4.23 7,300 7,400 7,300 170 1,258,000
06/12/2012 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 110 781,000
05/12/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 50 355,000
04/12/2012 7,100 -0.30 -4.05 7,100 7,100 7,100 40 284,000
03/12/2012 7,400 0.30 4.23 7,000 7,400 6,900 2,120 15,688,000
30/11/2012 7,100 0.30 4.41 7,100 7,100 6,800 1,400 9,940,000
29/11/2012 6,800 -0.10 -1.45 6,800 6,800 6,800 10 68,000
28/11/2012 6,900 -0.30 -4.17 6,900 6,900 6,900 70 483,000
27/11/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 590 4,248,000
26/11/2012 7,200 0.30 4.35 7,100 7,200 6,900 1,590 11,448,000
23/11/2012 6,900 -0.10 -1.43 6,900 6,900 6,900 14,880 102,672,000
22/11/2012 7,000 0.20 2.94 7,100 7,100 7,000 510 3,570,000
21/11/2012 6,800 -0.10 -1.45 6,800 6,800 6,800 10 68,000
20/11/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 240 1,656,000
19/11/2012 6,900 -0.10 -1.43 6,900 6,900 6,900 10 69,000
16/11/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,150 36,050,000
15/11/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 210 1,470,000
14/11/2012 7,000 0.00 ■■ 0.00 7,200 7,200 7,000 220 1,540,000
13/11/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
12/11/2012 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 180 1,260,000
09/11/2012 7,000 -0.20 -2.78 7,000 7,000 7,000 20 140,000
08/11/2012 7,200 0.30 4.35 6,800 7,200 6,800 140 1,008,000
07/11/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
06/11/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
05/11/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 4,000 27,600,000
02/11/2012 6,900 -0.10 -1.43 6,900 6,900 6,900 600 4,140,000
01/11/2012 7,000 -0.10 -1.41 7,000 7,000 7,000 1,720 12,040,000
31/10/2012 7,100 0.30 4.41 6,800 7,100 6,800 5,950 42,245,000
30/10/2012 6,800 0.00 ■■ 0.00 7,100 7,100 6,800 510 3,468,000
29/10/2012 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 130 884,000
26/10/2012 6,800 -0.10 -1.45 6,800 6,800 6,800 3,600 24,480,000
25/10/2012 6,900 -0.10 -1.43 6,900 6,900 6,900 2,000 13,800,000
24/10/2012 7,000 -0.30 -4.11 7,000 7,200 7,000 8,040 56,280,000
23/10/2012 7,300 0.20 2.82 7,000 7,300 6,900 21,010 153,373,000
22/10/2012 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 22,010 156,271,000
19/10/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 160 1,136,000
18/10/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 930 6,603,000
17/10/2012 7,100 -0.10 -1.39 7,100 7,100 7,100 10 71,000
16/10/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 140 1,008,000
15/10/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 110 792,000
12/10/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 200 1,440,000
11/10/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 450 3,240,000
10/10/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
09/10/2012 7,200 0.20 2.86 7,200 7,200 7,200 2,000 14,400,000
08/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,080 7,560,000
05/10/2012 7,000 -0.10 -1.41 7,200 7,200 7,000 1,010 7,070,000
04/10/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
03/10/2012 7,100 -0.10 -1.39 7,100 7,100 7,100 1,760 12,496,000
02/10/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 210 1,512,000
01/10/2012 7,200 0.10 1.41 7,400 7,400 7,200 110 792,000
28/09/2012 7,100 -0.10 -1.39 7,100 7,100 7,100 110 781,000
27/09/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
26/09/2012 7,200 -0.20 -2.70 7,300 7,500 7,200 26,840 193,248,000
25/09/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 300 2,220,000
24/09/2012 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 800 5,920,000
21/09/2012 7,400 0.30 4.23 7,400 7,400 7,400 110 814,000
20/09/2012 7,100 -0.30 -4.05 7,300 7,300 7,100 8,230 58,433,000
19/09/2012 7,400 0.20 2.78 7,400 7,400 7,400 10 74,000
18/09/2012 7,200 -0.20 -2.70 7,400 7,400 7,200 450 3,240,000
17/09/2012 7,400 -0.30 -3.90 7,500 7,500 7,400 58,010 429,274,000
14/09/2012 7,700 0.10 1.32 7,500 7,700 7,500 1,160 8,932,000
13/09/2012 7,600 0.10 1.33 7,500 7,600 7,500 1,170 8,892,000
12/09/2012 7,500 -0.30 -3.85 7,500 7,500 7,500 10 75,000
11/09/2012 7,800 0.30 4.00 7,800 7,800 7,800 60 468,000
10/09/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 10 75,000
07/09/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,480 11,100,000
06/09/2012 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 5,110 38,325,000
05/09/2012 7,500 0.20 2.74 7,600 7,600 7,300 1,400 10,500,000
04/09/2012 7,300 0.10 1.39 7,500 7,500 7,300 170 1,241,000
31/08/2012 7,200 0.00 ■■ 0.00 7,500 7,500 7,200 60 432,000
30/08/2012 7,200 -0.20 -2.70 7,200 7,200 7,200 90 648,000
29/08/2012 7,400 0.20 2.78 7,400 7,400 7,400 60 444,000
28/08/2012 7,200 0.20 2.86 6,800 7,200 6,800 1,500 10,800,000
27/08/2012 7,000 -0.10 -1.41 7,000 7,000 6,800 36,970 258,790,000
24/08/2012 7,100 0.30 4.41 7,000 7,100 7,000 170 1,207,000
23/08/2012 6,800 -0.20 -2.86 6,900 7,000 6,700 18,020 122,536,000
22/08/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,150 43,050,000
21/08/2012 7,000 -0.30 -4.11 7,200 7,200 7,000 10,320 72,240,000
20/08/2012 7,300 -0.10 -1.35 7,300 7,300 7,300 100 730,000
17/08/2012 7,400 0.10 1.37 7,200 7,400 7,200 1,750 12,950,000
16/08/2012 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 1,230 8,979,000
15/08/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
14/08/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
13/08/2012 7,300 0.10 1.39 7,300 7,300 7,300 2,110 15,403,000
10/08/2012 7,200 -0.20 -2.70 7,300 7,300 7,200 4,820 34,704,000
09/08/2012 7,400 -0.10 -1.33 7,600 7,700 7,400 1,070 7,918,000
08/08/2012 7,500 0.20 2.74 7,500 7,600 7,500 1,150 8,625,000
07/08/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 20 146,000
06/08/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,910 13,943,000
03/08/2012 7,300 -0.10 -1.35 7,300 7,300 7,300 170 1,241,000
02/08/2012 7,400 0.10 1.37 7,100 7,400 7,100 2,130 15,762,000
01/08/2012 7,300 -0.20 -2.67 7,300 7,800 7,300 480 3,504,000
31/07/2012 7,500 -0.10 -1.32 7,600 7,600 7,400 2,630 19,725,000
30/07/2012 7,600 -0.40 -5.00 7,600 7,600 7,600 10 76,000
27/07/2012 8,000 0.30 3.90 8,000 8,000 8,000 10 80,000
26/07/2012 7,700 0.10 1.32 7,700 7,700 7,700 620 4,774,000
25/07/2012 7,600 0.00 ■■ 0.00 7,900 7,900 7,600 110 836,000
24/07/2012 7,600 -0.10 -1.30 7,600 7,600 7,600 800 6,080,000
23/07/2012 7,700 -0.40 -4.94 7,900 7,900 7,700 14,780 113,806,000
20/07/2012 8,100 -0.40 -4.71 8,900 8,900 8,100 4,340 35,154,000
19/07/2012 8,500 0.40 4.94 8,500 8,500 8,500 610 5,185,000
18/07/2012 8,100 -0.40 -4.71 8,200 8,800 8,100 5,880 47,628,000
17/07/2012 8,500 0.00 ■■ 0.00 8,100 8,500 8,100 14,760 125,460,000
16/07/2012 8,500 -0.40 -4.49 8,500 9,000 8,500 1,580 13,430,000
13/07/2012 8,900 0.30 3.49 8,700 9,000 8,600 11,200 99,680,000
12/07/2012 8,600 -0.30 -3.37 8,600 8,600 8,600 10 86,000
11/07/2012 8,900 -0.10 -1.11 8,600 9,000 8,600 2,020 17,978,000
10/07/2012 9,000 0.10 1.12 8,500 9,000 8,500 1,220 10,980,000
09/07/2012 8,900 -0.40 -4.30 8,900 8,900 8,900 120 1,068,000
06/07/2012 9,300 0.20 2.20 9,300 9,300 9,300 1,600 14,880,000
05/07/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 500 4,550,000
04/07/2012 9,100 0.30 3.41 8,400 9,100 8,400 730 6,643,000
03/07/2012 8,800 -0.40 -4.35 8,800 8,800 8,800 80 704,000
02/07/2012 9,200 0.20 2.22 9,100 9,400 9,100 1,780 16,376,000
29/06/2012 9,000 0.30 3.45 8,800 9,000 8,800 970 8,730,000
28/06/2012 8,700 0.30 3.57 8,500 8,800 8,000 2,090 18,183,000
27/06/2012 8,400 0.40 5.00 8,000 8,400 8,000 2,310 19,404,000
26/06/2012 8,000 -0.40 -4.76 8,000 8,500 8,000 3,970 31,760,000
25/06/2012 8,400 -0.40 -4.55 8,400 9,200 8,400 190 1,596,000
22/06/2012 8,800 0.30 3.53 8,800 8,800 8,100 4,330 38,104,000
21/06/2012 8,500 -0.40 -4.49 8,500 9,100 8,500 610 5,185,000
20/06/2012 8,900 0.40 4.71 8,100 8,900 8,100 2,450 21,805,000
19/06/2012 8,500 -0.40 -4.49 8,500 8,500 8,500 100 850,000
18/06/2012 8,900 0.40 4.71 8,800 8,900 8,800 250 2,225,000
15/06/2012 8,500 -0.40 -4.49 8,900 9,200 8,500 690 5,865,000
14/06/2012 8,900 0.40 4.71 8,800 8,900 8,800 1,170 10,413,000
13/06/2012 8,500 0.40 4.94 8,500 8,500 8,100 50 425,000
12/06/2012 8,100 -0.40 -4.71 8,800 8,900 8,100 1,860 15,066,000
11/06/2012 8,500 0.30 3.66 8,200 8,500 8,200 1,010 8,585,000
08/06/2012 8,200 0.30 3.80 7,700 8,200 7,700 100 820,000
07/06/2012 7,900 0.30 3.95 7,500 7,900 7,400 9,950 78,605,000
06/06/2012 7,600 0.00 ■■ 0.00 7,400 7,900 7,400 3,370 25,612,000
05/06/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 5,500 41,800,000
04/06/2012 7,600 -0.40 -5.00 7,900 8,300 7,600 15,710 119,396,000
01/06/2012 8,000 0.20 2.56 8,000 8,000 8,000 1,990 15,920,000
31/05/2012 7,800 -0.40 -4.88 8,500 8,600 7,800 260 2,028,000
30/05/2012 8,200 0.30 3.80 7,900 8,200 7,900 1,800 14,760,000
29/05/2012 7,900 -0.20 -2.47 7,900 7,900 7,900 200 1,580,000
28/05/2012 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 2,250 18,225,000
25/05/2012 8,100 -0.20 -2.41 8,700 8,700 8,100 1,830 14,823,000
24/05/2012 8,300 -0.40 -4.60 8,300 8,300 8,300 7,100 58,930,000
23/05/2012 8,700 -0.40 -4.40 9,100 9,100 8,700 810 7,047,000
22/05/2012 9,100 -0.10 -1.09 8,800 9,200 8,800 3,120 28,392,000
21/05/2012 9,200 0.40 4.55 8,500 9,200 8,400 14,600 134,320,000
18/05/2012 8,800 -0.40 -4.35 8,800 8,800 8,800 2,410 21,208,000
17/05/2012 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 1,380 12,696,000
16/05/2012 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 1,110 10,212,000
15/05/2012 9,200 -0.20 -2.13 9,000 9,300 9,000 3,610 33,212,000
14/05/2012 9,400 0.20 2.17 8,800 9,400 8,800 11,720 110,168,000
11/05/2012 9,200 0.00 ■■ 0.00 9,200 9,200 8,800 4,600 42,320,000
10/05/2012 9,200 0.00 ■■ 0.00 9,200 9,200 8,800 14,570 134,044,000
09/05/2012 9,200 0.30 3.37 9,000 9,200 8,900 10,450 96,140,000
08/05/2012 8,900 0.00 ■■ 0.00 9,300 9,300 8,900 10,550 93,895,000
07/05/2012 8,900 0.40 4.71 8,900 8,900 8,900 7,820 69,598,000
04/05/2012 8,500 0.40 4.94 8,300 8,500 8,100 16,910 143,735,000
03/05/2012 8,100 -0.20 -2.41 8,000 8,100 8,000 5,210 42,201,000
02/05/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 2,510 20,833,000
27/04/2012 8,300 -0.10 -1.19 8,300 8,300 8,100 5,550 46,065,000
26/04/2012 8,400 0.10 1.20 8,400 8,400 8,100 2,230 18,732,000
25/04/2012 8,300 0.20 2.47 8,500 8,500 8,200 3,740 31,042,000
24/04/2012 8,100 -0.40 -4.71 8,300 8,300 8,100 600 4,860,000
23/04/2012 8,500 0.30 3.66 8,300 8,500 8,300 2,270 19,295,000
20/04/2012 8,200 0.30 3.80 8,200 8,200 8,200 7,500 61,500,000
19/04/2012 7,900 0.00 ■■ 0.00 8,200 8,200 7,800 9,530 75,287,000
18/04/2012 7,900 -0.20 -2.47 8,200 8,200 7,900 13,530 106,887,000
17/04/2012 8,100 0.00 ■■ 0.00 7,900 8,200 7,900 2,730 22,113,000
16/04/2012 8,100 0.10 1.25 8,400 8,400 7,800 6,720 54,432,000
13/04/2012 8,000 -0.10 -1.23 8,100 8,100 8,000 3,030 24,240,000
12/04/2012 8,100 0.10 1.25 8,100 8,200 8,000 1,980 16,038,000
11/04/2012 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 2,760 22,080,000
10/04/2012 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 4,490 35,920,000
09/04/2012 8,000 0.00 ■■ 0.00 8,100 8,200 8,000 2,550 20,400,000
06/04/2012 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 1,040 8,320,000
05/04/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 990 7,920,000
04/04/2012 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 3,460 27,680,000
03/04/2012 8,000 0.30 3.90 7,800 8,000 7,800 5,540 44,320,000
30/03/2012 7,700 -0.10 -1.28 7,800 7,800 7,700 10,000 77,000,000
29/03/2012 7,800 -0.10 -1.27 7,900 8,000 7,800 6,090 47,502,000
28/03/2012 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 2,610 20,619,000
27/03/2012 7,900 -0.10 -1.25 7,800 7,900 7,800 840 6,636,000
26/03/2012 8,000 0.20 2.56 7,800 8,100 7,800 4,350 34,800,000
23/03/2012 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 7,090 55,302,000
22/03/2012 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 6,050 47,190,000
21/03/2012 7,800 -0.20 -2.50 7,800 8,100 7,800 5,270 41,106,000
20/03/2012 8,000 -0.40 -4.76 8,300 8,300 8,000 11,000 88,000,000
19/03/2012 8,400 0.20 2.44 7,900 8,400 7,900 40 336,000
16/03/2012 8,200 0.00 ■■ 0.00 8,400 8,400 8,200 2,080 17,056,000
15/03/2012 8,200 -0.10 -1.20 7,900 8,200 7,900 1,080 8,856,000
14/03/2012 8,300 0.10 1.22 8,000 8,300 7,900 2,300 19,090,000
13/03/2012 8,200 0.00 ■■ 0.00 8,200 8,200 7,900 140 1,148,000
12/03/2012 8,200 0.20 2.50 8,000 8,200 8,000 20 164,000
09/03/2012 8,000 -0.40 -4.76 8,200 8,200 8,000 14,010 112,080,000
08/03/2012 8,400 -0.40 -4.55 8,600 8,600 8,400 7,580 63,672,000
07/03/2012 8,800 0.00 ■■ 0.00 8,400 8,800 8,400 3,680 32,384,000
06/03/2012 8,800 0.40 4.76 8,400 8,800 8,200 14,720 129,536,000
05/03/2012 8,400 0.40 5.00 8,300 8,400 8,300 11,100 93,240,000
02/03/2012 8,000 0.10 1.27 7,900 8,100 7,900 1,370 10,960,000
01/03/2012 7,900 0.00 ■■ 0.00 7,800 7,900 7,700 2,020 15,958,000
29/02/2012 7,900 0.00 ■■ 0.00 8,100 8,100 7,900 550 4,345,000
28/02/2012 7,900 -0.30 -3.66 8,100 8,200 7,900 8,860 69,994,000
27/02/2012 8,200 0.30 3.80 8,200 8,200 8,200 530 4,346,000
24/02/2012 7,900 -0.20 -2.47 8,000 8,100 7,900 2,380 18,802,000
23/02/2012 8,100 0.00 ■■ 0.00 8,100 8,100 7,700 2,050 16,605,000
22/02/2012 8,100 -0.40 -4.71 8,100 8,100 8,100 1,540 12,474,000
21/02/2012 8,500 0.30 3.66 8,000 8,500 8,000 1,130 9,605,000
20/02/2012 8,200 0.30 3.80 8,200 8,200 7,900 2,300 18,860,000
17/02/2012 7,900 0.20 2.60 8,000 8,000 7,800 2,200 17,380,000
16/02/2012 7,700 -0.30 -3.75 7,600 7,700 7,600 160 1,232,000
15/02/2012 8,000 0.20 2.56 7,700 8,000 7,600 1,220 9,760,000
14/02/2012 7,800 -0.30 -3.70 8,500 8,500 7,800 1,130 8,814,000
13/02/2012 8,100 0.30 3.85 7,500 8,100 7,500 6,220 50,382,000
10/02/2012 7,800 -0.10 -1.27 8,000 8,000 7,800 780 6,084,000
09/02/2012 7,900 -0.10 -1.25 8,400 8,400 7,900 540 4,266,000
08/02/2012 8,000 0.30 3.90 8,000 8,000 8,000 3,200 25,600,000
07/02/2012 7,700 -0.30 -3.75 8,000 8,000 7,700 230 1,771,000
06/02/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 20 160,000
03/02/2012 8,000 -0.10 -1.23 7,900 8,000 7,800 1,530 12,240,000
02/02/2012 8,100 -0.40 -4.71 8,300 8,300 8,100 50 405,000
01/02/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
31/01/2012 8,500 0.00 ■■ 0.00 8,100 8,500 8,100 40 340,000
30/01/2012 8,500 0.10 1.19 8,400 8,500 8,400 20 170,000
20/01/2012 8,400 0.30 3.70 8,400 8,400 8,400 10 84,000
19/01/2012 8,100 0.20 2.53 8,200 8,200 8,100 60 486,000
18/01/2012 7,900 0.30 3.95 7,900 7,900 7,900 10 79,000
17/01/2012 7,600 -0.40 -5.00 7,600 7,600 7,600 1,000 7,600,000
16/01/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
13/01/2012 8,000 0.20 2.56 7,500 8,000 7,500 20 160,000
12/01/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
11/01/2012 7,800 -0.40 -4.88 8,000 8,000 7,800 30 234,000
10/01/2012 8,200 0.30 3.80 8,200 8,200 8,200 1,120 9,184,000
09/01/2012 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 15,420 121,818,000
06/01/2012 7,900 0.10 1.28 7,500 8,100 7,500 320 2,528,000
05/01/2012 7,800 0.30 4.00 7,800 7,800 7,500 10,030 78,234,000
04/01/2012 7,500 -0.10 -1.32 7,600 7,600 7,500 150 1,125,000
03/01/2012 7,600 0.10 1.33 7,500 7,600 7,500 130 988,000
30/12/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 1,110 8,325,000
29/12/2011 7,500 0.20 2.74 7,500 7,500 7,500 5,000 37,500,000
28/12/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 2,940 21,462,000
27/12/2011 7,300 0.00 ■■ 0.00 7,500 7,500 7,300 8,360 61,028,000
26/12/2011 7,300 -0.10 -1.35 7,600 7,600 7,300 2,590 18,907,000
23/12/2011 7,400 -0.10 -1.33 7,400 7,400 7,400 2,010 14,874,000
22/12/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,300 17,250,000
21/12/2011 7,500 0.10 1.35 7,400 7,500 7,400 3,020 22,650,000
20/12/2011 7,400 -0.20 -2.63 7,400 7,400 7,400 10 74,000
19/12/2011 7,600 0.10 1.33 7,500 7,600 7,500 1,850 14,060,000
16/12/2011 7,500 0.10 1.35 7,700 7,700 7,500 360 2,700,000
15/12/2011 7,400 0.10 1.37 7,300 7,400 7,300 7,700 56,980,000
14/12/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 400 2,920,000
13/12/2011 7,300 -0.20 -2.67 7,400 7,800 7,300 770 5,621,000
12/12/2011 7,500 0.10 1.35 7,500 7,500 7,500 3,500 26,250,000
09/12/2011 7,400 -0.20 -2.63 7,500 7,500 7,400 2,500 18,500,000
08/12/2011 7,600 -0.10 -1.30 7,500 7,600 7,500 1,340 10,184,000
07/12/2011 7,700 -0.10 -1.28 7,700 7,700 7,500 51,180 394,086,000
06/12/2011 7,800 -0.20 -2.50 8,200 8,200 7,800 1,030 8,034,000
05/12/2011 8,000 0.20 2.56 8,000 8,000 8,000 1,530 12,240,000
02/12/2011 7,800 0.20 2.63 7,800 7,800 7,800 3,200 24,960,000
01/12/2011 7,600 -0.10 -1.30 7,600 7,600 7,600 20 152,000
30/11/2011 7,700 -0.10 -1.28 7,800 7,900 7,700 6,830 52,591,000
29/11/2011 7,800 -0.20 -2.50 7,800 7,800 7,800 1,000 7,800,000
28/11/2011 8,000 0.30 3.90 7,700 8,000 7,700 1,300 10,400,000
25/11/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 160 1,232,000
24/11/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 3,870 29,799,000
23/11/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 3,500 26,950,000
22/11/2011 7,700 -0.10 -1.28 7,700 7,800 7,600 6,290 48,433,000
21/11/2011 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 1,010 7,878,000
18/11/2011 7,800 -0.40 -4.88 8,100 8,100 7,800 31,590 246,402,000
17/11/2011 8,200 -0.20 -2.38 8,200 8,200 8,200 2,010 16,482,000
16/11/2011 8,400 0.20 2.44 8,500 8,500 8,100 2,540 21,336,000
15/11/2011 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 150 1,230,000
14/11/2011 8,200 -0.10 -1.20 8,300 8,300 8,200 1,500 12,300,000
11/11/2011 8,300 -0.20 -2.35 8,300 8,300 8,300 30 249,000
10/11/2011 8,500 0.00 ■■ 0.00 8,400 8,500 8,300 6,640 56,440,000
09/11/2011 8,500 0.00 ■■ 0.00 8,900 8,900 8,500 4,310 36,635,000
08/11/2011 8,500 -0.10 -1.16 8,500 8,500 8,400 1,100 9,350,000
07/11/2011 8,600 0.10 1.18 8,600 8,600 8,600 990 8,514,000
04/11/2011 8,500 -0.10 -1.16 8,500 8,500 8,500 1,180 10,030,000
03/11/2011 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 6,620 56,932,000
02/11/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 2,380 20,468,000
01/11/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 10,830 93,138,000
31/10/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 4,150 35,690,000
28/10/2011 8,600 0.10 1.18 8,500 8,600 8,500 5,710 49,106,000
27/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 4,950 42,075,000
26/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
25/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 2,200 18,700,000
24/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 110 935,000
21/10/2011 8,500 -0.10 -1.16 8,900 8,900 8,500 560 4,760,000
20/10/2011 8,600 -0.20 -2.27 8,400 8,600 8,400 1,410 12,126,000
19/10/2011 8,800 0.40 4.76 8,400 8,800 8,300 2,850 25,080,000
18/10/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 5,960 50,064,000
17/10/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 18,660 156,744,000
14/10/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 2,560 21,504,000
13/10/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,810 15,204,000
12/10/2011 8,400 -0.10 -1.18 8,400 8,400 8,300 1,380 11,592,000
11/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 6,550 55,675,000
10/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,010 8,585,000
07/10/2011 8,500 -0.10 -1.16 8,600 8,600 8,500 5,920 50,320,000
06/10/2011 8,600 0.10 1.18 8,700 8,700 8,600 250 2,150,000
05/10/2011 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 6,500 55,250,000
04/10/2011 8,500 0.00 ■■ 0.00 8,900 8,900 8,500 200 1,700,000
03/10/2011 8,500 -0.10 -1.16 8,500 8,600 8,500 1,760 14,960,000
30/09/2011 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 4,650 39,990,000
29/09/2011 8,600 -0.10 -1.15 8,600 8,700 8,600 3,150 27,090,000
28/09/2011 8,700 0.00 ■■ 0.00 8,700 9,100 8,700 2,120 18,444,000
27/09/2011 8,700 0.00 ■■ 0.00 8,600 8,800 8,600 11,180 97,266,000
26/09/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 60 522,000
23/09/2011 8,700 -0.10 -1.14 8,700 8,800 8,700 4,820 41,934,000
22/09/2011 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 2,180 19,184,000
21/09/2011 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
20/09/2011 8,800 -0.40 -4.35 9,000 9,000 8,800 12,340 108,592,000
19/09/2011 9,200 0.10 1.10 8,700 9,200 8,700 2,070 19,044,000
16/09/2011 9,100 -0.40 -4.21 9,400 9,400 9,100 9,550 86,905,000
15/09/2011 9,500 0.20 2.15 9,200 9,500 9,200 3,400 32,300,000
14/09/2011 9,300 0.00 ■■ 0.00 9,700 9,700 9,300 12,120 112,716,000
13/09/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 4,790 44,547,000
12/09/2011 9,300 0.30 3.33 9,400 9,400 8,900 930 8,649,000
09/09/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
08/09/2011 9,000 0.40 4.65 8,800 9,000 8,700 10,120 91,080,000
07/09/2011 8,600 0.20 2.38 8,600 8,700 8,500 4,730 40,678,000
06/09/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 3,650 30,660,000
05/09/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 3,100 26,040,000
01/09/2011 8,400 -0.30 -3.45 8,900 8,900 8,400 130 1,092,000
31/08/2011 8,700 0.30 3.57 8,800 8,800 8,400 1,800 15,660,000
30/08/2011 8,400 0.10 1.20 8,700 8,700 8,400 1,160 9,744,000
29/08/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 20 166,000
26/08/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 7,840 65,072,000
25/08/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 5,990 49,717,000
24/08/2011 8,300 -0.10 -1.19 8,400 8,400 8,300 590 4,897,000
23/08/2011 8,400 -0.20 -2.33 8,500 8,500 8,200 42,960 360,864,000
22/08/2011 8,600 0.10 1.18 8,700 8,700 8,600 1,020 8,772,000
19/08/2011 8,500 -0.20 -2.30 8,500 8,500 8,500 580 4,930,000
18/08/2011 8,700 0.20 2.35 8,700 8,700 8,600 8,500 73,950,000
17/08/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3,600 30,600,000
16/08/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 600 5,100,000
15/08/2011 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 2,250 19,125,000
12/08/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 600 5,100,000
11/08/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 3,140 26,690,000
10/08/2011 8,500 0.20 2.41 8,300 8,500 8,300 2,530 21,505,000
09/08/2011 8,300 -0.30 -3.49 8,400 8,400 8,300 17,060 141,598,000
08/08/2011 8,600 -0.10 -1.15 8,600 8,600 8,500 1,820 15,652,000
05/08/2011 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 1,290 11,223,000
04/08/2011 8,700 0.40 4.82 8,300 8,700 8,300 40 348,000
03/08/2011 8,300 -0.10 -1.19 8,200 8,300 8,100 3,820 31,706,000
02/08/2011 8,400 -0.20 -2.33 8,600 8,600 8,400 3,400 28,560,000
01/08/2011 8,600 -0.30 -3.37 8,600 8,600 8,600 3,600 30,960,000
29/07/2011 8,900 0.00 ■■ 0.00 8,800 9,100 8,800 6,720 59,808,000
28/07/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,720 15,308,000
27/07/2011 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 11,560 102,884,000
26/07/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 2,840 25,276,000
25/07/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 4,310 38,359,000
22/07/2011 8,900 -1.50 -14.42 8,500 9,000 8,500 1,700 15,130,000
21/07/2011 10,400 0.40 4.00 10,500 10,500 10,000 18,800 195,520,000
20/07/2011 10,000 0.20 2.04 10,000 10,000 9,900 9,810 98,100,000
19/07/2011 9,800 0.10 1.03 9,600 9,800 9,600 6,690 65,562,000
18/07/2011 9,700 0.00 ■■ 0.00 9,700 9,900 9,700 16,340 158,498,000
15/07/2011 9,700 -0.10 -1.02 9,900 9,900 9,700 31,150 302,155,000
14/07/2011 9,800 0.20 2.08 9,800 9,800 9,800 1,210 11,858,000
13/07/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 11,490 110,304,000
12/07/2011 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 2,080 19,968,000
11/07/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 25,210 242,016,000
08/07/2011 9,600 0.10 1.05 9,600 9,600 9,600 10 96,000
07/07/2011 9,500 0.00 ■■ 0.00 9,500 9,900 9,400 2,820 26,790,000
06/07/2011 9,500 -0.10 -1.04 9,500 9,600 9,500 5,400 51,300,000
05/07/2011 9,600 0.00 ■■ 0.00 9,600 9,800 9,600 11,950 114,720,000
04/07/2011 9,600 0.00 ■■ 0.00 9,800 9,800 9,600 2,310 22,176,000
01/07/2011 9,600 -0.10 -1.03 9,700 9,700 9,500 5,230 50,208,000
30/06/2011 9,700 0.00 ■■ 0.00 9,900 9,900 9,500 10,000 97,000,000
29/06/2011 9,700 0.00 ■■ 0.00 9,800 9,800 9,600 9,030 87,591,000
28/06/2011 9,700 0.00 ■■ 0.00 10,000 10,000 9,700 4,260 41,322,000
27/06/2011 9,700 -0.20 -2.02 10,000 10,000 9,700 17,120 166,064,000
24/06/2011 9,900 0.40 4.21 9,900 9,900 9,900 3,130 30,987,000
23/06/2011 9,500 -0.50 -5.00 10,000 10,000 9,500 180 1,710,000
22/06/2011 10,000 0.00 ■■ 0.00 10,500 10,500 10,000 15,050 150,500,000
21/06/2011 10,000 0.10 1.01 10,000 10,000 10,000 6,680 66,800,000
20/06/2011 9,900 -0.20 -1.98 10,200 10,200 9,900 2,150 21,285,000
17/06/2011 10,100 -0.20 -1.94 10,300 10,300 10,100 6,330 63,933,000
16/06/2011 10,300 -0.20 -1.90 10,500 10,500 10,300 930 9,579,000
15/06/2011 10,500 -0.20 -1.87 10,500 10,500 10,500 1,560 16,380,000
14/06/2011 10,700 0.50 4.90 10,700 10,700 10,700 30,490 326,243,000
13/06/2011 10,200 -0.30 -2.86 10,800 10,800 10,200 22,800 232,560,000
10/06/2011 10,500 0.10 0.96 10,300 10,800 10,300 12,350 129,675,000
09/06/2011 10,400 -0.10 -0.95 10,400 10,400 10,400 1,450 15,080,000
08/06/2011 10,500 0.10 0.96 10,200 10,500 10,100 4,850 50,925,000
07/06/2011 10,400 0.00 ■■ 0.00 10,200 10,400 10,200 3,750 39,000,000
06/06/2011 10,400 0.00 ■■ 0.00 10,500 10,500 10,400 4,400 45,760,000
03/06/2011 10,400 -0.10 -0.95 10,500 10,500 10,400 230 2,392,000
02/06/2011 10,500 0.10 0.96 10,500 10,500 10,500 1,000 10,500,000
01/06/2011 10,400 0.30 2.97 10,000 10,400 10,000 3,000 31,200,000
31/05/2011 10,100 0.00 ■■ 0.00 10,100 10,100 9,900 3,120 31,512,000
30/05/2011 10,100 -0.30 -2.88 10,400 10,400 10,100 4,370 44,137,000
27/05/2011 10,400 0.40 4.00 10,500 10,500 10,300 1,490 15,496,000
26/05/2011 10,000 0.10 1.01 9,700 10,000 9,500 14,430 144,300,000
25/05/2011 9,900 0.00 ■■ 0.00 9,800 9,900 9,500 19,130 189,387,000
24/05/2011 9,900 -0.50 -4.81 10,300 10,300 9,900 18,560 183,744,000
23/05/2011 10,400 -0.50 -4.59 10,600 10,600 10,400 21,030 218,712,000
20/05/2011 10,900 -0.10 -0.91 11,200 11,200 10,800 7,210 78,589,000
19/05/2011 11,000 -0.40 -3.51 11,500 11,500 11,000 13,690 150,590,000
18/05/2011 11,400 -0.10 -0.87 11,700 11,700 11,400 6,640 75,696,000
17/05/2011 11,500 -0.20 -1.71 11,600 11,600 11,300 10,570 121,555,000
16/05/2011 11,700 -0.20 -1.68 11,900 11,900 11,600 2,860 33,462,000
13/05/2011 11,900 0.30 2.59 12,000 12,000 11,500 5,420 64,498,000
12/05/2011 11,600 -0.40 -3.33 11,800 11,800 11,600 3,930 45,588,000
11/05/2011 12,000 0.10 0.84 12,000 12,000 11,700 12,390 148,680,000
10/05/2011 11,900 -0.10 -0.83 11,900 11,900 11,800 3,010 35,819,000
09/05/2011 12,000 0.00 ■■ 0.00 11,900 12,000 11,800 9,700 116,400,000
06/05/2011 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 2,840 34,080,000
05/05/2011 12,000 0.20 1.69 12,000 12,000 12,000 10 120,000
04/05/2011 11,800 0.00 ■■ 0.00 12,200 12,300 11,800 10,900 128,620,000
29/04/2011 11,800 0.40 3.51 11,700 11,800 11,700 2,020 23,836,000
28/04/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,300 550 6,270,000
27/04/2011 11,400 -0.30 -2.56 11,500 11,500 11,400 2,760 31,464,000
26/04/2011 11,700 0.10 0.86 11,500 11,700 11,300 5,110 59,787,000
25/04/2011 11,600 0.50 4.50 11,600 11,600 11,500 9,980 115,768,000
22/04/2011 11,100 -0.30 -2.63 11,200 11,300 11,100 7,410 82,251,000
21/04/2011 11,400 -0.30 -2.56 11,400 11,400 11,400 700 7,980,000
20/04/2011 11,700 0.40 3.54 11,200 11,700 11,200 130 1,521,000
19/04/2011 11,300 -0.20 -1.74 11,400 11,400 11,300 1,900 21,470,000
18/04/2011 11,500 -0.50 -4.17 11,800 11,800 11,500 6,100 70,150,000
15/04/2011 12,000 0.10 0.84 11,700 12,000 11,400 5,990 71,880,000
14/04/2011 11,900 -0.10 -0.83 11,900 12,000 11,900 2,590 30,821,000
13/04/2011 12,000 -0.50 -4.00 12,300 12,300 12,000 2,050 24,600,000
08/04/2011 12,500 -0.30 -2.34 12,600 12,600 12,300 10,910 136,375,000
07/04/2011 12,800 0.50 4.07 12,800 12,800 12,300 4,160 53,248,000
06/04/2011 12,300 -0.30 -2.38 12,300 12,300 12,300 2,230 27,429,000
05/04/2011 12,600 -0.20 -1.56 12,600 12,600 12,600 4,120 51,912,000
04/04/2011 12,800 0.50 4.07 12,300 12,900 12,300 630 8,064,000
01/04/2011 12,300 -0.10 -0.81 12,300 12,300 12,300 1,570 19,311,000
31/03/2011 12,400 -0.20 -1.59 12,600 12,600 12,300 2,860 35,464,000
30/03/2011 12,600 0.00 ■■ 0.00 12,400 12,600 12,100 15,730 198,198,000
29/03/2011 12,600 -0.50 -3.82 12,800 12,800 12,600 1,100 13,860,000
28/03/2011 13,100 0.30 2.34 12,600 13,300 12,600 27,040 354,224,000
25/03/2011 12,800 0.60 4.92 12,800 12,800 12,000 710 9,088,000
24/03/2011 12,200 -0.40 -3.17 12,300 12,300 12,200 13,100 159,820,000
23/03/2011 12,600 -0.40 -3.08 12,800 12,800 12,600 3,210 40,446,000
22/03/2011 13,000 -0.20 -1.52 13,500 13,500 12,600 4,980 64,740,000
21/03/2011 13,200 0.40 3.12 13,400 13,400 12,800 2,310 30,492,000
18/03/2011 12,800 0.20 1.59 13,100 13,100 12,600 11,510 147,328,000
17/03/2011 12,600 0.60 5.00 12,000 12,600 11,900 22,830 287,658,000
16/03/2011 12,000 0.00 ■■ 0.00 12,100 12,200 11,700 2,140 25,680,000
15/03/2011 12,000 -0.40 -3.23 12,200 12,200 11,900 11,510 138,120,000
14/03/2011 12,400 0.00 ■■ 0.00 11,900 12,400 11,900 5,180 64,232,000
11/03/2011 12,400 0.30 2.48 12,700 12,700 12,400 3,700 45,880,000
10/03/2011 12,100 0.50 4.31 12,100 12,100 12,000 3,410 41,261,000
09/03/2011 11,600 -0.30 -2.52 11,900 11,900 11,600 5,400 62,640,000
08/03/2011 11,900 -0.40 -3.25 12,700 12,700 11,900 2,750 32,725,000
07/03/2011 12,300 0.20 1.65 11,900 12,500 11,800 2,170 26,691,000
04/03/2011 12,100 0.10 0.83 12,000 12,100 11,900 10,530 127,413,000
03/03/2011 12,000 -0.50 -4.00 12,300 12,300 12,000 10,270 123,240,000
02/03/2011 12,500 -0.50 -3.85 12,800 12,800 12,400 14,260 178,250,000
01/03/2011 13,000 0.10 0.78 12,800 13,000 12,800 9,620 125,060,000
28/02/2011 12,900 0.10 0.78 12,800 13,100 12,800 15,440 199,176,000
25/02/2011 12,800 0.40 3.23 12,800 12,800 12,400 2,270 29,056,000
24/02/2011 12,400 0.00 ■■ 0.00 12,400 12,400 11,900 12,500 155,000,000
23/02/2011 12,400 -0.30 -2.36 12,700 12,900 12,400 11,180 138,632,000
22/02/2011 12,700 0.50 4.10 11,700 12,700 11,600 69,350 880,745,000
21/02/2011 12,200 -0.60 -4.69 12,600 12,600 12,200 49,110 599,142,000
18/02/2011 12,800 -0.40 -3.03 13,500 13,500 12,800 19,020 243,456,000
17/02/2011 13,200 -0.30 -2.22 13,400 13,400 13,200 5,800 76,560,000
16/02/2011 13,500 -0.20 -1.46 13,700 13,700 13,500 6,670 90,045,000
15/02/2011 13,700 -0.20 -1.44 13,700 13,800 13,700 2,040 27,948,000
14/02/2011 13,900 0.50 3.73 14,000 14,000 13,900 2,910 40,449,000
11/02/2011 13,400 -0.50 -3.60 13,500 14,300 13,400 5,660 75,844,000
10/02/2011 13,900 -0.50 -3.47 14,000 14,200 13,900 8,000 111,200,000
09/02/2011 14,400 -0.10 -0.69 14,100 14,400 14,000 2,050 29,520,000
08/02/2011 14,500 0.20 1.40 14,500 14,500 14,500 200 2,900,000
28/01/2011 14,300 0.40 2.88 14,300 14,300 14,000 1,850 26,455,000
27/01/2011 13,900 0.60 4.51 13,400 13,900 13,100 10,900 151,510,000
26/01/2011 13,300 -0.20 -1.48 13,400 13,500 13,300 9,390 124,887,000
25/01/2011 13,500 -0.40 -2.88 13,700 13,700 13,400 7,600 102,600,000
24/01/2011 13,900 -0.20 -1.42 14,500 14,500 13,900 6,050 84,095,000
21/01/2011 14,100 -0.20 -1.40 14,300 14,300 14,100 2,840 40,044,000
20/01/2011 14,300 0.00 ■■ 0.00 14,100 14,300 14,000 3,070 43,901,000
19/01/2011 14,300 0.20 1.42 14,100 14,300 14,000 5,830 83,369,000
18/01/2011 14,100 -0.60 -4.08 14,700 14,700 14,100 10,850 152,985,000
17/01/2011 14,700 0.50 3.52 14,700 14,700 14,700 120 1,764,000
14/01/2011 14,200 0.20 1.43 14,200 14,200 13,800 10,520 149,384,000
13/01/2011 14,000 0.30 2.19 13,600 14,000 13,600 2,800 39,200,000
12/01/2011 13,700 -0.10 -0.72 13,500 13,800 13,500 4,240 58,088,000
11/01/2011 13,800 -0.40 -2.82 14,200 14,200 13,800 6,460 89,148,000
10/01/2011 14,200 -0.20 -1.39 14,900 14,900 14,000 4,520 64,184,000
07/01/2011 14,400 -0.20 -1.37 15,000 15,000 14,400 2,000 28,800,000
06/01/2011 14,600 -0.40 -2.67 14,900 15,000 14,600 3,000 43,800,000
05/01/2011 15,000 -0.70 -4.46 15,300 15,300 15,000 19,730 295,950,000
04/01/2011 15,700 0.40 2.61 15,200 15,800 15,100 8,160 128,112,000
31/12/2010 15,300 0.40 2.68 15,500 15,500 14,600 42,120 644,436,000
30/12/2010 14,900 0.60 4.20 14,200 14,900 14,200 13,200 196,680,000
29/12/2010 14,300 -0.30 -2.05 14,200 15,100 14,200 210 3,003,000
28/12/2010 14,600 0.40 2.82 14,700 14,700 14,000 4,510 65,846,000
27/12/2010 14,200 -0.20 -1.39 14,200 14,500 14,100 4,170 59,214,000
24/12/2010 14,400 0.50 3.60 13,900 14,400 13,900 7,110 102,384,000
23/12/2010 13,900 -0.40 -2.80 14,300 14,300 13,900 8,520 118,428,000
22/12/2010 14,300 0.10 0.70 14,300 14,600 14,200 11,380 162,734,000
21/12/2010 14,200 0.00 ■■ 0.00 13,700 14,500 13,700 49,980 709,716,000
20/12/2010 14,200 -0.40 -2.74 15,000 15,000 14,100 15,200 215,840,000
17/12/2010 14,600 0.10 0.69 14,300 15,000 14,300 6,750 98,550,000
16/12/2010 14,500 -0.60 -3.97 14,700 14,900 14,400 43,660 633,070,000
15/12/2010 15,100 -0.20 -1.31 15,300 15,500 15,100 7,700 116,270,000
14/12/2010 15,300 -0.80 -4.97 15,300 16,000 15,300 23,220 355,266,000
13/12/2010 16,100 0.70 4.55 16,100 16,100 16,100 21,840 351,624,000
10/12/2010 15,400 0.70 4.76 14,500 15,400 14,500 33,240 511,896,000
09/12/2010 14,700 -0.10 -0.68 15,000 15,500 14,200 22,030 323,841,000
08/12/2010 14,800 -0.70 -4.52 15,000 15,100 14,800 55,940 827,912,000
07/12/2010 15,500 -0.80 -4.91 15,900 16,100 15,500 38,960 603,880,000
06/12/2010 16,300 0.00 ■■ 0.00 16,500 16,600 16,000 34,430 561,209,000
03/12/2010 16,300 0.70 4.49 16,300 16,300 16,000 48,930 797,559,000
02/12/2010 15,600 0.70 4.70 15,500 15,600 14,900 40,040 624,624,000
01/12/2010 14,900 0.70 4.93 14,700 14,900 14,400 34,290 510,921,000
30/11/2010 14,200 0.60 4.41 14,200 14,200 14,200 30,610 434,662,000
29/11/2010 13,600 0.50 3.82 12,800 13,600 12,800 11,030 150,008,000
26/11/2010 13,100 0.10 0.77 13,300 13,300 12,600 20,910 273,921,000
25/11/2010 13,000 0.20 1.56 12,500 13,300 12,500 12,840 166,920,000
24/11/2010 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 13,820 176,896,000
23/11/2010 12,800 0.30 2.40 12,500 12,800 12,500 6,730 86,144,000
22/11/2010 12,500 -0.30 -2.34 12,600 12,800 12,500 8,790 109,875,000
19/11/2010 12,800 -0.20 -1.54 13,000 13,000 12,800 4,560 58,368,000
18/11/2010 13,000 0.10 0.78 12,600 13,200 12,600 15,310 199,030,000
17/11/2010 12,900 0.10 0.78 12,700 13,000 12,700 9,790 126,291,000
16/11/2010 12,800 -0.60 -4.48 13,200 13,200 12,800 84,900 1,086,720,000
15/11/2010 13,400 -0.20 -1.47 13,400 13,600 13,400 14,720 197,248,000
12/11/2010 13,600 -0.50 -3.55 13,900 14,000 13,500 91,110 1,239,096,000
11/11/2010 14,100 0.00 ■■ 0.00 14,300 14,500 14,100 61,040 860,664,000
10/11/2010 14,100 -0.10 -0.70 14,000 14,200 14,000 7,560 106,596,000
09/11/2010 14,200 -0.20 -1.39 14,300 14,300 13,900 15,910 225,922,000
08/11/2010 14,400 -0.20 -1.37 14,500 14,500 14,200 9,300 133,920,000
05/11/2010 14,600 0.20 1.39 14,500 14,700 14,500 22,590 329,814,000
04/11/2010 14,400 0.00 ■■ 0.00 14,000 14,500 14,000 18,870 271,728,000
03/11/2010 14,400 -0.30 -2.04 14,600 14,600 14,400 16,470 237,168,000
02/11/2010 14,700 0.00 ■■ 0.00 14,700 14,700 14,400 19,410 285,327,000
01/11/2010 14,700 0.00 ■■ 0.00 14,800 15,000 14,700 10,560 155,232,000
29/10/2010 14,700 -0.10 -0.68 15,400 15,400 14,400 14,880 218,736,000
28/10/2010 14,800 -0.20 -1.33 15,000 15,000 14,800 6,920 102,416,000
27/10/2010 15,000 -0.50 -3.23 15,800 15,800 15,000 17,070 256,050,000
26/10/2010 15,500 0.20 1.31 15,500 15,700 15,500 14,020 217,310,000
25/10/2010 15,300 0.10 0.66 15,600 15,600 15,000 11,350 173,655,000
22/10/2010 15,200 -0.30 -1.94 15,500 15,500 15,200 11,820 179,664,000
21/10/2010 15,500 0.00 ■■ 0.00 15,300 15,900 15,100 19,630 304,265,000
20/10/2010 15,500 -0.80 -4.91 15,600 15,600 15,500 94,730 1,468,315,000
19/10/2010 16,300 -0.50 -2.98 16,700 16,700 16,300 18,960 309,048,000
18/10/2010 16,800 0.10 0.60 17,000 17,000 16,800 5,600 94,080,000
15/10/2010 16,700 -0.20 -1.18 16,800 16,800 16,600 9,720 162,324,000
14/10/2010 16,900 0.00 ■■ 0.00 16,700 17,200 16,700 14,670 247,923,000
13/10/2010 16,900 0.10 0.60 16,700 16,900 16,500 7,330 123,877,000
12/10/2010 16,800 0.00 ■■ 0.00 17,000 17,000 16,600 3,230 54,264,000
11/10/2010 16,800 -0.20 -1.18 17,100 17,100 16,800 11,100 186,480,000
08/10/2010 17,000 0.00 ■■ 0.00 17,300 17,300 16,900 12,510 212,670,000
07/10/2010 17,000 0.00 ■■ 0.00 17,100 17,400 17,000 11,430 194,310,000
06/10/2010 17,000 0.10 0.59 16,900 17,400 16,900 23,960 407,320,000
05/10/2010 16,900 0.30 1.81 16,600 16,900 15,900 18,830 318,227,000
04/10/2010 16,600 -0.80 -4.60 17,900 17,900 16,600 95,660 1,587,956,000
01/10/2010 17,400 -0.20 -1.14 17,500 18,000 17,400 20,670 359,658,000
30/09/2010 17,600 -0.20 -1.12 17,400 17,800 17,300 25,910 456,016,000
29/09/2010 17,800 -0.40 -2.20 18,500 18,500 17,700 19,490 346,922,000
28/09/2010 18,200 0.80 4.60 17,700 18,200 17,700 71,260 1,296,932,000
27/09/2010 17,400 -0.10 -0.57 17,500 17,500 17,400 20,700 360,180,000
24/09/2010 17,500 0.00 ■■ 0.00 17,400 17,700 17,300 27,600 483,000,000
23/09/2010 17,500 -0.60 -3.31 18,100 18,100 17,400 81,280 1,422,400,000
22/09/2010 18,100 -0.30 -1.63 18,600 18,600 18,100 64,000 1,158,400,000
21/09/2010 18,400 0.00 ■■ 0.00 18,400 18,400 18,200 55,680 1,024,512,000
20/09/2010 18,400 -0.10 -0.54 19,300 19,300 18,200 37,210 684,664,000
17/09/2010 18,500 0.50 2.78 18,000 18,600 18,000 128,550 2,378,175,000
16/09/2010 18,000 -0.20 -1.10 18,200 18,300 17,800 66,020 1,188,360,000
15/09/2010 18,200 -0.40 -2.15 18,900 18,900 17,900 42,980 782,236,000
14/09/2010 18,600 0.20 1.09 18,800 19,000 18,100 16,000 297,600,000
13/09/2010 18,400 -0.30 -1.60 18,700 18,800 18,000 62,450 1,149,080,000
10/09/2010 18,700 0.00 ■■ 0.00 19,300 19,600 18,700 270,480 5,057,976,000
09/09/2010 18,700 0.80 4.47 18,600 18,700 18,600 144,150 2,695,605,000
08/09/2010 17,900 -0.90 -4.79 18,000 18,500 17,900 145,000 2,595,500,000
07/09/2010 18,800 -0.40 -2.08 19,400 19,800 18,600 88,690 1,667,372,000
06/09/2010 19,200 0.90 4.92 18,900 19,200 18,900 120,780 2,318,976,000
01/09/2010 18,300 0.70 3.98 18,200 18,400 18,000 99,170 1,814,811,000
31/08/2010 17,600 0.80 4.76 16,800 17,600 16,700 156,890 2,761,264,000
30/08/2010 16,800 0.80 5.00 16,800 16,800 16,800 45,810 769,608,000
27/08/2010 16,000 -0.20 -1.23 15,700 16,400 15,600 99,990 1,599,840,000
26/08/2010 16,200 0.00 ■■ 0.00 16,500 16,500 15,400 194,730 3,154,626,000
25/08/2010 16,200 -0.80 -4.71 16,400 16,400 16,200 95,170 1,541,754,000
24/08/2010 17,000 -0.80 -4.49 17,300 17,300 17,000 57,270 973,590,000
23/08/2010 17,800 -0.80 -4.30 18,400 18,400 17,800 64,230 1,143,294,000
20/08/2010 18,600 -0.70 -3.63 19,200 19,200 18,400 136,670 2,542,062,000
19/08/2010 19,300 -0.40 -2.03 19,500 20,000 19,200 85,630 1,652,659,000
18/08/2010 19,700 -0.60 -2.96 20,500 20,500 19,500 89,260 1,758,422,000
17/08/2010 20,300 -0.90 -4.25 20,300 20,700 20,200 89,550 1,817,865,000
16/08/2010 21,200 1.00 4.95 21,000 21,200 20,200 76,520 1,622,224,000
13/08/2010 20,200 0.40 2.02 19,500 20,200 19,500 53,390 1,078,478,000
12/08/2010 19,800 -1.00 -4.81 20,300 20,300 19,800 241,350 4,778,730,000
11/08/2010 20,800 0.50 2.46 20,300 21,300 20,300 83,590 1,738,672,000
10/08/2010 20,300 -1.00 -4.69 21,000 21,100 20,300 124,270 2,522,681,000
09/08/2010 21,300 -1.10 -4.91 22,600 22,600 21,300 102,140 2,175,582,000
06/08/2010 22,400 0.10 0.45 23,100 23,100 22,300 456,090 10,216,416,000
05/08/2010 22,300 1.00 4.69 22,300 22,300 22,300 326,990 7,291,877,000
04/08/2010 21,300 1.00 4.93 20,800 21,300 20,000 258,420 5,504,346,000
03/08/2010 20,300 -0.30 -1.46 20,600 21,000 20,300 62,680 1,272,404,000
02/08/2010 20,600 0.10 0.49 21,400 21,400 20,500 26,510 546,106,000
30/07/2010 20,500 0.10 0.49 20,400 21,300 20,400 86,900 1,781,450,000
29/07/2010 20,400 -0.10 -0.49 20,400 21,000 20,300 47,810 975,324,000
28/07/2010 20,500 -0.80 -3.76 21,000 21,100 20,400 175,840 3,604,720,000
27/07/2010 21,300 -0.50 -2.29 22,000 22,000 21,300 105,290 2,242,677,000
26/07/2010 21,800 -0.50 -2.24 22,700 22,700 21,800 79,820 1,740,076,000
23/07/2010 22,300 -0.20 -0.89 22,500 22,600 22,300 68,360 1,524,428,000
22/07/2010 22,500 -0.30 -1.32 23,000 23,000 22,500 38,440 864,900,000
21/07/2010 22,800 -0.50 -2.15 22,500 23,300 22,500 86,860 1,980,408,000
20/07/2010 23,300 1.10 4.95 22,700 23,300 22,400 156,920 3,656,236,000
19/07/2010 22,200 -0.30 -1.33 22,200 22,500 22,200 68,570 1,522,254,000
16/07/2010 22,500 -0.20 -0.88 22,600 23,500 22,500 126,210 2,839,725,000
15/07/2010 22,700 -0.50 -2.16 23,200 23,200 22,500 89,800 2,038,460,000
14/07/2010 23,200 -0.60 -2.52 24,100 24,100 23,200 46,320 1,074,624,000
13/07/2010 23,800 0.20 0.85 23,700 23,800 23,000 130,350 3,102,330,000
12/07/2010 23,600 0.40 1.72 23,900 23,900 23,200 63,000 1,486,800,000
09/07/2010 23,200 1.10 4.98 22,100 23,200 22,000 127,110 2,948,952,000
08/07/2010 22,100 -1.00 -4.33 23,400 23,400 22,100 183,560 4,056,676,000
07/07/2010 23,100 -1.20 -4.94 24,500 24,500 23,100 223,760 5,168,856,000
06/07/2010 24,300 -0.90 -3.57 25,000 25,000 24,300 90,830 2,207,169,000
05/07/2010 25,200 0.00 ■■ 0.00 25,400 25,400 24,500 83,300 2,099,160,000
02/07/2010 25,200 0.40 1.61 25,300 25,300 24,800 64,720 1,630,944,000
01/07/2010 24,800 -0.30 -1.20 24,800 25,500 24,600 111,490 2,764,952,000
30/06/2010 25,100 -0.90 -3.46 25,500 25,900 25,000 184,420 4,628,942,000
29/06/2010 26,000 -1.00 -3.70 27,200 27,200 25,700 89,840 2,335,840,000
28/06/2010 27,000 0.40 1.50 27,000 27,300 26,700 194,530 5,252,310,000
25/06/2010 26,600 -1.40 -5.00 26,800 27,500 26,600 291,970 7,766,402,000
24/06/2010 28,000 1.00 3.70 28,300 28,300 27,800 487,330 13,645,240,000
23/06/2010 27,000 1.20 4.65 25,500 27,000 25,500 114,980 3,104,460,000
22/06/2010 25,800 -1.10 -4.09 26,900 26,900 25,800 375,750 9,694,350,000
21/06/2010 26,900 -1.00 -3.58 27,600 27,800 26,900 237,800 6,396,820,000
18/06/2010 27,900 0.50 1.82 27,900 27,900 27,200 231,240 6,451,596,000
17/06/2010 27,400 -1.40 -4.86 28,100 28,100 27,400 314,080 8,605,792,000
16/06/2010 28,800 -0.20 -0.69 29,300 29,800 28,800 245,590 7,072,992,000
15/06/2010 29,000 1.00 3.57 28,000 29,000 27,400 377,020 10,933,580,000
14/06/2010 28,000 -0.70 -2.44 27,900 29,600 27,900 521,430 14,600,040,000
11/06/2010 28,700 -1.10 -3.69 30,100 30,200 28,700 620,230 17,800,601,000
10/06/2010 29,800 0.00 ■■ 0.00 29,800 29,900 28,800 429,140 12,788,372,000
09/06/2010 29,800 -1.50 -4.79 30,500 31,700 29,800 517,120 15,410,176,000
08/06/2010 31,300 0.10 0.32 31,700 32,600 30,500 303,180 9,489,534,000
07/06/2010 31,200 1.40 4.70 29,800 31,200 29,500 832,130 25,962,456,000
04/06/2010 29,800 1.40 4.93 29,500 29,800 29,500 1,188,630 35,421,174,000
03/06/2010 28,400 1.30 4.80 27,100 28,400 26,600 665,750 18,907,300,000
02/06/2010 27,100 0.50 1.88 27,400 27,400 26,200 112,800 3,056,880,000
01/06/2010 26,600 -1.00 -3.62 26,600 27,000 26,500 176,860 4,704,476,000
31/05/2010 27,600 -1.40 -4.83 28,800 28,800 27,600 173,540 4,789,704,000
28/05/2010 29,000 1.10 3.94 29,200 29,200 28,500 295,850 8,579,650,000
27/05/2010 27,900 0.90 3.33 27,000 27,900 26,800 305,530 8,524,287,000
26/05/2010 27,000 1.20 4.65 25,300 27,000 25,300 262,430 7,085,610,000
25/05/2010 25,800 -1.10 -4.09 27,000 27,100 25,800 391,420 10,098,636,000
24/05/2010 26,900 -0.70 -2.54 27,000 28,000 26,300 113,640 3,056,916,000
21/05/2010 27,600 -1.40 -4.83 27,600 27,900 27,600 185,600 5,122,560,000
20/05/2010 29,000 0.00 ■■ 0.00 27,600 29,000 27,600 235,920 6,841,680,000
19/05/2010 29,000 0.20 0.69 30,100 30,100 28,200 373,180 10,822,220,000
18/05/2010 28,800 1.30 4.73 27,500 28,800 27,500 419,170 12,072,096,000
17/05/2010 27,500 -0.80 -2.83 28,900 28,900 26,900 230,960 6,351,400,000
14/05/2010 28,300 0.80 2.91 27,500 28,500 27,500 169,300 4,791,190,000
13/05/2010 27,500 -1.00 -3.51 28,200 28,500 27,300 362,130 9,958,575,000
12/05/2010 28,500 -0.70 -2.40 27,900 29,500 27,800 434,640 12,387,240,000
11/05/2010 29,200 -0.20 -0.68 30,800 30,800 28,000 853,790 24,930,668,000
10/05/2010 29,400 1.40 5.00 29,400 29,400 29,400 220,960 6,496,224,000
07/05/2010 28,000 1.30 4.87 28,000 28,000 26,800 1,078,060 30,185,680,000
06/05/2010 26,700 1.20 4.71 26,700 26,700 26,700 191,870 5,122,929,000
05/05/2010 25,500 1.20 4.94 25,500 25,500 25,500 139,920 3,567,960,000
04/05/2010 24,300 1.10 4.74 24,300 24,300 24,300 74,740 1,816,182,000
29/04/2010 23,200 1.10 4.98 23,200 23,200 23,200 192,720 4,471,104,000
28/04/2010 22,100 1.00 4.74 22,100 22,100 22,100 35,460 783,666,000
27/04/2010 21,100 1.00 4.98 21,100 21,100 21,100 179,870 3,795,257,000
26/04/2010 20,100 0.90 4.69 20,000 20,100 19,900 674,710 13,561,671,000
22/04/2010 19,200 0.90 4.92 19,200 19,200 19,200 417,380 8,013,696,000
21/04/2010 18,300 0.80 4.57 18,300 18,300 18,200 171,880 3,145,404,000
20/04/2010 17,500 0.80 4.79 17,500 17,500 17,000 297,240 5,201,700,000
19/04/2010 16,700 0.40 2.45 16,800 16,800 16,100 133,150 2,223,605,000
16/04/2010 16,300 0.70 4.49 15,600 16,300 15,500 293,450 4,783,235,000
15/04/2010 15,600 0.70 4.70 15,600 15,600 15,100 281,050 4,384,380,000
14/04/2010 14,900 0.70 4.93 14,000 14,900 14,000 281,860 4,199,714,000
13/04/2010 14,200 0.20 1.43 14,000 14,200 14,000 152,750 2,169,050,000
12/04/2010 14,000 0.60 4.48 14,000 14,000 13,800 273,490 3,828,860,000
09/04/2010 13,400 0.60 4.69 13,000 13,400 13,000 77,950 1,044,530,000
08/04/2010 12,800 0.00 ■■ 0.00 12,800 12,900 12,800 24,690 316,032,000
07/04/2010 12,800 0.10 0.79 12,700 12,900 12,700 36,810 471,168,000
06/04/2010 12,700 0.00 ■■ 0.00 12,700 13,000 12,700 23,780 302,006,000
05/04/2010 12,700 0.00 ■■ 0.00 12,600 12,900 12,600 42,770 543,179,000
02/04/2010 12,700 0.00 ■■ 0.00 12,700 12,800 12,600 32,480 412,496,000
01/04/2010 12,700 0.10 0.79 12,800 12,800 12,600 15,160 192,532,000
31/03/2010 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 21,030 264,978,000
30/03/2010 12,600 -0.10 -0.79 12,900 12,900 12,600 15,670 197,442,000
29/03/2010 12,700 0.10 0.79 12,600 12,900 12,600 9,820 124,714,000
26/03/2010 12,600 0.00 ■■ 0.00 12,800 12,900 12,600 11,180 140,868,000
25/03/2010 12,600 -0.30 -2.33 12,900 12,900 12,600 42,750 538,650,000
24/03/2010 12,900 0.20 1.57 12,700 12,900 12,700 151,550 1,954,995,000
23/03/2010 12,700 -0.20 -1.55 13,000 13,000 12,700 30,560 388,112,000
22/03/2010 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 29,000 374,100,000
19/03/2010 12,900 -0.10 -0.77 13,000 13,100 12,900 35,160 453,564,000
18/03/2010 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 28,690 372,970,000
17/03/2010 13,000 0.20 1.56 13,000 13,400 12,900 20,210 262,730,000
16/03/2010 12,800 -0.20 -1.54 13,000 13,000 12,800 32,250 412,800,000
15/03/2010 13,000 0.00 ■■ 0.00 13,100 13,200 13,000 24,040 312,520,000
12/03/2010 13,000 0.10 0.78 12,700 13,000 12,700 60,060 780,780,000
11/03/2010 12,900 0.00 ■■ 0.00 12,900 13,100 12,800 51,570 665,253,000
10/03/2010 12,900 0.10 0.78 12,800 12,900 12,700 39,910 514,839,000
09/03/2010 12,800 0.10 0.79 12,800 12,800 12,600 42,170 539,776,000
08/03/2010 12,700 0.20 1.60 12,500 12,900 12,500 22,950 291,465,000
05/03/2010 12,500 0.00 ■■ 0.00 12,300 12,500 12,300 76,510 956,375,000
04/03/2010 12,500 0.10 0.81 12,500 12,800 12,400 26,720 334,000,000
03/03/2010 12,400 0.10 0.81 12,400 12,400 12,200 23,140 286,936,000
02/03/2010 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 19,360 238,128,000
01/03/2010 12,300 0.20 1.65 12,100 12,300 12,100 25,670 315,741,000
26/02/2010 12,100 0.00 ■■ 0.00 12,100 12,400 12,100 9,330 112,893,000
25/02/2010 12,100 0.00 ■■ 0.00 12,100 12,400 12,100 21,020 254,342,000
24/02/2010 12,100 0.00 ■■ 0.00 12,200 12,400 12,100 77,970 943,437,000
23/02/2010 12,100 0.10 0.83 12,000 12,300 12,000 19,340 234,014,000
22/02/2010 12,000 -0.20 -1.64 12,600 12,600 12,000 9,690 116,280,000
12/02/2010 12,200 0.00 ■■ 0.00 12,500 12,500 12,200 14,440 176,168,000
11/02/2010 12,200 0.20 1.67 12,000 12,200 11,900 11,500 140,300,000
10/02/2010 12,000 0.20 1.69 12,000 12,000 12,000 2,680 32,160,000
09/02/2010 11,800 0.00 ■■ 0.00 12,000 12,000 11,700 7,630 90,034,000
08/02/2010 11,800 0.00 ■■ 0.00 12,200 12,200 11,800 8,610 101,598,000
05/02/2010 11,800 -0.30 -2.48 12,000 12,000 11,800 26,780 316,004,000
04/02/2010 12,100 0.00 ■■ 0.00 11,900 12,200 11,900 19,060 230,626,000
03/02/2010 12,100 0.10 0.83 12,000 12,200 11,900 8,830 106,843,000
02/02/2010 12,000 -0.10 -0.83 12,400 12,400 11,700 62,740 752,880,000
01/02/2010 12,100 0.00 ■■ 0.00 11,900 12,400 11,900 28,070 339,647,000
29/01/2010 12,100 0.00 ■■ 0.00 12,000 12,200 12,000 14,030 169,763,000
28/01/2010 12,100 0.10 0.83 12,300 12,300 11,900 16,220 196,262,000
27/01/2010 12,000 -0.30 -2.44 12,000 12,100 12,000 17,680 212,160,000
26/01/2010 12,300 0.40 3.36 12,000 12,300 11,900 38,700 476,010,000
25/01/2010 11,900 0.00 ■■ 0.00 11,900 12,300 11,700 30,380 361,522,000
22/01/2010 11,900 -0.20 -1.65 12,300 12,300 11,800 37,510 446,369,000
21/01/2010 12,100 -0.40 -3.20 12,500 12,500 12,100 68,310 826,551,000
20/01/2010 12,500 -0.20 -1.57 12,700 12,800 12,400 32,940 411,750,000
19/01/2010 12,700 0.00 ■■ 0.00 12,700 13,000 12,600 45,910 583,057,000
18/01/2010 12,700 -0.40 -3.05 12,900 12,900 12,600 64,800 822,960,000
15/01/2010 13,100 -0.20 -1.50 13,300 13,500 13,100 44,320 580,592,000
14/01/2010 13,300 -0.10 -0.75 13,400 13,400 13,000 64,520 858,116,000
13/01/2010 13,400 0.60 4.69 13,400 13,400 13,000 282,650 3,787,510,000
12/01/2010 12,800 0.60 4.92 12,800 12,800 12,800 68,190 872,832,000
11/01/2010 12,200 -0.20 -1.61 12,400 12,500 12,200 40,250 491,050,000
08/01/2010 12,400 -0.10 -0.80 12,900 12,900 12,400 34,270 424,948,000
07/01/2010 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 82,210 1,027,625,000
06/01/2010 12,500 0.00 ■■ 0.00 12,400 12,800 12,400 107,940 1,349,250,000
05/01/2010 12,500 0.10 0.81 12,800 13,000 12,400 75,530 944,125,000
04/01/2010 12,400 0.50 4.20 11,900 12,400 11,900 47,230 585,652,000
31/12/2009 11,900 0.10 0.85 11,800 12,100 11,800 56,360 670,684,000
30/12/2009 11,800 -0.10 -0.84 11,900 12,000 11,800 40,380 476,484,000
29/12/2009 11,900 -0.20 -1.65 11,900 12,100 11,800 31,480 374,612,000
28/12/2009 12,100 -0.20 -1.63 12,300 12,300 11,900 17,800 215,380,000
25/12/2009 12,300 0.50 4.24 11,600 12,300 11,600 114,270 1,405,521,000
24/12/2009 11,800 0.10 0.85 11,500 11,800 11,500 39,190 462,442,000
23/12/2009 11,700 -0.20 -1.68 11,700 11,800 11,700 25,910 303,147,000
22/12/2009 11,900 -0.20 -1.65 12,000 12,000 11,800 54,110 643,909,000
21/12/2009 12,100 0.30 2.54 11,800 12,100 11,800 39,570 478,797,000
18/12/2009 11,800 0.10 0.85 11,700 11,900 11,700 48,190 568,642,000
17/12/2009 11,700 0.20 1.74 11,100 11,700 11,000 62,270 728,559,000
16/12/2009 11,500 0.30 2.68 11,200 11,500 10,700 79,380 912,870,000
15/12/2009 11,200 0.50 4.67 11,200 11,200 10,600 82,450 923,440,000
14/12/2009 10,700 0.40 3.88 10,700 10,700 10,700 51,800 554,260,000
11/12/2009 11,500 -0.30 -2.54 11,600 11,800 11,400 95,960 1,103,540,000
10/12/2009 11,800 -0.50 -4.07 12,700 12,700 11,800 15,230 179,714,000
09/12/2009 12,300 -0.50 -3.91 12,800 12,800 12,300 52,760 648,948,000
08/12/2009 12,800 0.60 4.92 12,800 12,800 12,500 107,370 1,374,336,000
07/12/2009 12,200 0.10 0.83 12,000 12,300 11,900 23,220 283,284,000
04/12/2009 12,100 0.30 2.54 12,100 12,100 11,800 54,050 654,005,000
03/12/2009 11,800 -0.30 -2.48 11,900 12,200 11,700 35,780 422,204,000
02/12/2009 12,100 -0.60 -4.72 12,500 12,700 12,100 63,890 773,069,000
01/12/2009 12,700 0.20 1.60 12,800 13,000 12,600 25,530 324,231,000
30/11/2009 12,500 0.10 0.81 12,600 12,900 12,400 40,700 508,750,000
27/11/2009 12,400 0.50 4.20 11,900 12,400 11,500 163,010 2,021,324,000
26/11/2009 11,900 -0.60 -4.80 11,900 12,000 11,900 110,910 1,319,829,000
25/11/2009 12,500 -0.60 -4.58 12,900 13,000 12,500 144,990 1,812,375,000
24/11/2009 13,100 -0.20 -1.50 13,300 13,300 13,100 58,400 765,040,000
23/11/2009 13,300 -0.30 -2.21 13,600 13,600 13,300 39,310 522,823,000
20/11/2009 13,600 0.00 ■■ 0.00 13,700 13,800 13,400 46,030 626,008,000
19/11/2009 13,600 0.00 ■■ 0.00 13,600 13,800 13,600 60,940 828,784,000
18/11/2009 13,600 0.20 1.49 13,400 13,600 13,400 50,050 680,680,000
17/11/2009 13,400 -0.30 -2.19 13,700 13,900 13,400 59,420 796,228,000
16/11/2009 13,700 0.00 ■■ 0.00 13,900 14,000 13,700 36,720 503,064,000
13/11/2009 13,700 -0.30 -2.14 13,400 14,000 13,400 105,930 1,451,241,000
12/11/2009 14,000 0.00 ■■ 0.00 14,200 14,400 14,000 72,290 1,012,060,000
11/11/2009 14,000 0.10 0.72 13,900 14,000 13,700 44,800 627,200,000
10/11/2009 13,900 0.10 0.72 14,300 14,300 13,600 85,980 1,195,122,000
09/11/2009 13,800 0.20 1.47 14,200 14,200 13,700 152,560 2,105,328,000
06/11/2009 13,600 -0.50 -3.55 14,700 14,700 13,600 56,890 773,704,000
05/11/2009 14,100 0.60 4.44 13,500 14,100 13,500 70,580 995,178,000
04/11/2009 13,500 0.30 2.27 13,000 13,700 13,000 101,200 1,366,200,000
03/11/2009 13,200 -0.60 -4.35 13,600 13,800 13,200 188,070 2,482,524,000
02/11/2009 13,800 -0.70 -4.83 14,000 14,100 13,800 241,900 3,338,220,000
30/10/2009 14,500 0.10 0.69 14,700 14,800 14,500 171,240 2,482,980,000
29/10/2009 14,400 -0.60 -4.00 14,600 14,800 14,300 206,370 2,971,728,000
28/10/2009 15,000 0.10 0.67 15,300 15,300 14,800 171,620 2,574,300,000
27/10/2009 14,900 -0.10 -0.67 14,500 14,900 14,500 384,160 5,723,984,000
26/10/2009 15,000 -0.70 -4.46 15,000 15,500 15,000 499,540 7,493,100,000
23/10/2009 15,700 -0.80 -4.85 16,300 16,400 15,700 390,560 6,131,792,000
22/10/2009 16,500 0.10 0.61 16,000 16,800 16,000 468,980 7,738,170,000
21/10/2009 16,400 0.70 4.46 16,200 16,400 15,700 696,370 11,420,468,000
20/10/2009 15,700 0.70 4.67 15,200 15,700 15,100 314,230 4,933,411,000
19/10/2009 15,000 -0.70 -4.46 16,200 16,200 15,000 606,810 9,102,150,000
16/10/2009 15,700 0.70 4.67 15,700 15,700 15,100 1,185,210 18,607,797,000
15/10/2009 15,000 0.70 4.90 15,000 15,000 15,000 132,460 1,986,900,000
14/10/2009 14,300 0.60 4.38 14,300 14,300 14,300 107,720 1,540,396,000
13/10/2009 13,700 0.60 4.58 13,200 13,700 13,100 326,410 4,471,817,000
12/10/2009 13,100 0.00 ■■ 0.00 13,200 13,400 13,000 330,910 4,334,921,000
09/10/2009 13,100 0.00 ■■ 0.00 13,200 13,300 12,900 205,060 2,686,286,000
08/10/2009 13,100 -0.20 -1.50 12,900 13,300 12,900 54,030 707,793,000
07/10/2009 13,300 0.30 2.31 13,300 13,400 13,200 65,270 868,091,000
06/10/2009 13,000 0.10 0.78 13,100 13,400 12,900 84,990 1,104,870,000
05/10/2009 12,900 0.00 ■■ 0.00 13,400 13,400 12,800 89,670 1,156,743,000
02/10/2009 12,900 -0.60 -4.44 13,000 13,200 12,900 247,430 3,191,847,000
01/10/2009 13,500 -0.70 -4.93 13,800 14,100 13,500 130,180 1,757,430,000
30/09/2009 14,200 0.40 2.90 14,400 14,400 14,000 259,110 3,679,362,000
29/09/2009 13,800 0.60 4.55 13,700 13,800 13,700 131,750 1,818,150,000
28/09/2009 13,200 -0.20 -1.49 13,100 13,400 13,100 234,120 3,090,384,000
25/09/2009 13,400 -0.40 -2.90 13,200 13,800 13,200 268,090 3,592,406,000
24/09/2009 13,800 -0.30 -2.13 14,000 14,100 13,700 111,960 1,545,048,000
23/09/2009 14,100 0.00 ■■ 0.00 14,200 14,400 14,000 140,150 1,976,115,000
22/09/2009 14,100 -0.20 -1.40 14,000 14,400 14,000 99,140 1,397,874,000
21/09/2009 14,300 -0.20 -1.38 14,100 14,500 14,100 102,020 1,458,886,000
18/09/2009 14,500 0.00 ■■ 0.00 14,600 14,700 14,400 164,770 2,389,165,000
17/09/2009 14,500 -0.40 -2.68 14,400 14,800 14,200 82,520 1,196,540,000
16/09/2009 14,900 0.30 2.05 14,600 14,900 14,200 169,350 2,523,315,000
15/09/2009 14,600 -0.30 -2.01 15,100 15,100 14,300 125,740 1,835,804,000
14/09/2009 14,900 0.30 2.05 15,100 15,100 14,600 293,290 4,370,021,000
11/09/2009 14,600 0.40 2.82 14,900 14,900 14,400 279,180 4,076,028,000
10/09/2009 14,200 0.60 4.41 13,700 14,200 13,700 341,970 4,855,974,000
09/09/2009 13,600 -0.20 -1.45 14,000 14,000 13,600 171,830 2,336,888,000
08/09/2009 13,800 0.20 1.47 14,100 14,200 13,700 202,480 2,794,224,000
07/09/2009 13,600 -0.20 -1.45 14,000 14,000 13,200 239,850 3,261,960,000
04/09/2009 13,800 -0.70 -4.83 14,500 14,500 13,800 286,280 3,950,664,000
03/09/2009 14,500 -0.50 -3.33 14,400 14,800 14,300 197,310 2,860,995,000
02/09/2009 15,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 15,000 -0.10 -0.66 14,600 15,500 14,600 143,600 2,154,000,000
31/08/2009 15,100 0.70 4.86 15,100 15,100 15,000 363,060 5,482,206,000
28/08/2009 14,400 0.60 4.35 14,200 14,400 13,900 325,310 4,684,464,000
27/08/2009 13,800 0.10 0.73 13,700 13,800 13,100 210,450 2,904,210,000
26/08/2009 13,700 0.10 0.74 13,400 13,800 13,400 134,790 1,846,623,000
25/08/2009 13,600 0.10 0.74 13,500 13,900 13,500 47,240 642,464,000
24/08/2009 13,500 0.00 ■■ 0.00 13,800 13,800 13,500 27,210 367,335,000
21/08/2009 13,500 0.10 0.75 13,400 14,000 13,400 78,600 1,061,100,000
20/08/2009 13,400 0.10 0.75 13,600 13,600 13,300 26,820 359,388,000
19/08/2009 13,300 0.10 0.76 13,200 13,300 13,200 36,020 479,066,000
18/08/2009 13,200 0.10 0.76 12,800 13,200 12,800 31,810 419,892,000
17/08/2009 13,100 0.00 ■■ 0.00 13,300 13,300 13,000 26,490 347,019,000
14/08/2009 13,100 -0.40 -2.96 13,000 13,200 13,000 30,400 398,240,000
13/08/2009 13,500 0.20 1.50 13,500 13,500 13,300 37,900 511,650,000
12/08/2009 13,300 0.10 0.76 13,100 13,300 13,100 31,170 414,561,000
11/08/2009 13,200 0.30 2.33 12,900 13,200 12,900 41,570 548,724,000
10/08/2009 12,900 0.30 2.38 12,800 13,100 12,700 34,060 439,374,000
07/08/2009 12,600 -0.10 -0.79 12,700 12,700 12,500 20,240 255,024,000
06/08/2009 12,700 -0.10 -0.78 12,600 13,000 12,600 33,850 429,895,000
05/08/2009 12,800 0.20 1.59 12,500 12,800 12,500 9,140 116,992,000
04/08/2009 12,600 0.20 1.61 12,400 12,600 12,400 29,230 368,298,000
03/08/2009 12,400 -0.40 -3.12 12,800 13,200 12,400 24,380 302,312,000
31/07/2009 12,800 0.00 ■■ 0.00 13,000 13,000 12,800 12,580 161,024,000
30/07/2009 12,800 0.20 1.59 12,500 12,800 12,500 14,780 189,184,000
29/07/2009 12,600 -0.30 -2.33 12,600 13,000 12,600 14,270 179,802,000
28/07/2009 12,900 -0.60 -4.44 12,900 13,400 12,900 32,850 423,765,000
27/07/2009 13,500 0.00 ■■ 0.00 13,000 13,900 13,000 24,440 329,940,000
24/07/2009 13,500 0.60 4.65 13,500 13,500 13,500 48,030 648,405,000
23/07/2009 12,900 0.10 0.78 12,900 12,900 12,700 13,430 173,247,000
22/07/2009 12,800 0.20 1.59 13,000 13,000 12,700 7,180 91,904,000
21/07/2009 12,600 -0.20 -1.56 12,500 12,900 12,500 19,990 251,874,000
20/07/2009 12,800 -0.50 -3.76 12,800 12,800 12,700 11,000 140,800,000
17/07/2009 13,300 -0.20 -1.48 13,600 13,600 13,000 15,640 208,012,000
16/07/2009 13,500 0.50 3.85 13,500 13,500 12,700 10,050 135,675,000
15/07/2009 13,000 0.30 2.36 12,900 13,000 12,800 3,600 46,800,000
14/07/2009 12,700 0.00 ■■ 0.00 12,700 12,700 12,300 31,260 397,002,000
13/07/2009 12,700 -0.60 -4.51 12,900 13,000 12,700 33,540 425,958,000
10/07/2009 13,300 -0.70 -5.00 14,000 14,000 13,300 21,860 290,738,000
09/07/2009 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 25,840 361,760,000
08/07/2009 14,000 0.10 0.72 13,500 14,000 13,500 38,490 538,860,000
07/07/2009 13,900 -0.20 -1.42 14,100 14,300 13,900 17,590 244,501,000
06/07/2009 14,100 0.60 4.44 13,800 14,100 13,800 56,300 793,830,000
03/07/2009 13,500 -0.10 -0.74 13,600 13,600 13,400 11,900 160,650,000
02/07/2009 13,600 0.30 2.26 13,800 13,800 13,200 20,740 282,064,000
01/07/2009 13,300 -0.40 -2.92 13,400 13,700 13,100 65,230 867,559,000
30/06/2009 13,700 -0.70 -4.86 14,800 14,800 13,700 24,780 339,486,000
29/06/2009 14,400 -0.50 -3.36 15,000 15,000 14,200 24,160 347,904,000
26/06/2009 14,900 0.40 2.76 14,600 14,900 14,500 32,040 477,396,000
25/06/2009 14,500 0.60 4.32 14,500 14,500 14,200 105,800 1,534,100,000
24/06/2009 13,900 0.60 4.51 13,900 13,900 13,500 23,800 330,820,000
23/06/2009 13,300 -0.60 -4.32 13,300 13,300 13,300 16,530 219,849,000
22/06/2009 13,900 -0.70 -4.79 13,900 14,000 13,900 32,320 449,248,000
19/06/2009 14,600 -0.40 -2.67 15,000 15,400 14,600 45,940 670,724,000
18/06/2009 15,000 -0.50 -3.23 16,200 16,200 15,000 106,900 1,603,500,000
17/06/2009 15,500 0.70 4.73 14,100 15,500 14,100 111,880 1,734,140,000
16/06/2009 16,300 -0.80 -4.68 16,300 16,300 16,300 50,740 827,062,000
15/06/2009 17,100 -0.90 -5.00 17,100 17,100 17,100 88,860 1,519,506,000
12/06/2009 18,000 0.00 ■■ 0.00 18,600 18,700 18,000 152,100 2,737,800,000
11/06/2009 18,000 -0.50 -2.70 17,600 19,000 17,600 277,350 4,992,300,000
10/06/2009 18,500 -0.90 -4.64 18,500 18,500 18,500 68,250 1,262,625,000
09/06/2009 19,400 0.40 2.11 19,900 19,900 18,100 336,130 6,520,922,000
08/06/2009 19,000 0.90 4.97 19,000 19,000 19,000 33,740 641,060,000
05/06/2009 18,100 0.80 4.62 18,100 18,100 18,100 35,100 635,310,000
04/06/2009 17,300 0.80 4.85 17,300 17,300 17,300 65,240 1,128,652,000
03/06/2009 16,500 0.70 4.43 16,500 16,500 16,500 188,560 3,111,240,000
02/06/2009 15,800 0.70 4.64 15,800 15,800 15,800 21,500 339,700,000
01/06/2009 15,100 0.70 4.86 15,100 15,100 15,100 51,560 778,556,000
29/05/2009 14,400 0.60 4.35 14,400 14,400 14,100 185,020 2,664,288,000
28/05/2009 13,800 -0.50 -3.50 13,700 14,000 13,600 139,340 1,922,892,000
27/05/2009 14,300 0.60 4.38 14,200 14,300 13,500 200,340 2,864,862,000
26/05/2009 13,700 -0.30 -2.14 14,300 14,300 13,600 94,130 1,289,581,000
25/05/2009 14,000 0.50 3.70 13,500 14,000 13,400 181,530 2,541,420,000
22/05/2009 13,500 0.60 4.65 13,500 13,500 12,900 210,100 2,836,350,000
21/05/2009 12,900 0.60 4.88 12,900 12,900 12,900 48,250 622,425,000
20/05/2009 12,300 0.50 4.24 12,300 12,300 12,300 113,370 1,394,451,000
19/05/2009 11,800 0.50 4.42 11,800 11,800 11,600 170,720 2,014,496,000
18/05/2009 11,300 -0.20 -1.74 11,600 11,600 11,000 96,500 1,090,450,000
15/05/2009 11,500 0.10 0.88 11,500 11,500 11,200 49,760 572,240,000
14/05/2009 11,400 -0.10 -0.87 11,400 11,400 11,000 30,740 350,436,000
13/05/2009 11,500 0.20 1.77 11,400 11,700 11,400 37,630 432,745,000
12/05/2009 11,300 0.30 2.73 11,000 11,400 10,900 46,210 522,173,000
11/05/2009 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 97,020 1,067,220,000
08/05/2009 11,000 -0.40 -3.51 11,000 11,200 11,000 23,650 260,150,000
07/05/2009 11,400 0.00 ■■ 0.00 11,200 11,400 11,000 95,440 1,088,016,000
06/05/2009 11,400 -0.60 -5.00 11,400 11,600 11,400 60,940 694,716,000
05/05/2009 12,000 0.20 1.69 12,300 12,300 11,800 72,640 871,680,000
04/05/2009 11,800 0.50 4.42 11,800 11,800 11,800 3,460 40,828,000
29/04/2009 11,300 0.50 4.63 11,300 11,300 11,300 55,920 631,896,000
28/04/2009 10,800 0.50 4.85 10,800 10,800 10,800 34,040 367,632,000
27/04/2009 10,300 0.40 4.04 10,000 10,300 9,900 14,520 149,556,000
24/04/2009 9,900 -0.20 -1.98 10,100 10,100 9,700 13,070 129,393,000
23/04/2009 10,100 -0.40 -3.81 10,700 10,700 10,100 7,740 78,174,000