Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 984.01 +0.45 (+0.05%)
  • HNX-Index 103.97 -0.04 (-0.04%)
  • UPCOM-Index 56.64 +0.05 (+0.08%)
CTCP Chứng Khoán Âu Việt
Au Viet Securities Corporation
Mã CK:      AVS      6.20      +0.50 (+8.77%)      (cập nhật 10:20 30/11/1999)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.avsc.com.vn
AVS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
04/06/2013 6,200 0.50 8.77 5,700 6,200 5,700 27,900 172,980,000
03/06/2013 5,700 0.20 3.64 5,400 5,700 5,400 61,000 347,700,000
31/05/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 11,700 64,350,000
30/05/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 200 1,100,000
29/05/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,300 7,150,000
28/05/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,100 6,050,000
27/05/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 10,000 55,000,000
24/05/2013 5,500 -0.20 -3.51 5,500 5,500 5,500 1,600 8,800,000
23/05/2013 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 5,600 31,920,000
22/05/2013 5,700 0.30 5.56 5,300 5,700 5,300 23,500 133,950,000
21/05/2013 5,400 0.00 ■■ 0.00 0 0 0 0 0
20/05/2013 5,400 -0.30 -5.26 5,400 5,400 5,400 3,000 16,200,000
17/05/2013 5,700 0.10 1.79 5,700 5,700 5,700 200 1,140,000
16/05/2013 5,600 0.30 5.66 5,600 5,600 5,300 4,800 26,880,000
15/05/2013 5,300 -0.10 -1.85 5,500 5,600 5,300 23,800 126,140,000
14/05/2013 5,400 0.10 1.89 5,300 5,400 5,300 7,200 38,880,000
13/05/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 2,800 14,840,000
10/05/2013 5,300 -0.30 -5.36 5,300 5,300 5,300 2,000 10,600,000
09/05/2013 5,600 0.00 ■■ 0.00 0 0 0 0 0
08/05/2013 5,600 0.20 3.70 5,200 5,700 5,200 17,300 96,880,000
07/05/2013 5,400 0.10 1.89 5,400 5,400 5,400 3,900 21,060,000
06/05/2013 5,300 -0.10 -1.85 5,400 5,400 5,300 4,600 24,380,000
03/05/2013 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 11,800 63,720,000
02/05/2013 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 62,400 336,960,000
26/04/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 7,000 37,800,000
25/04/2013 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 2,000 10,800,000
24/04/2013 5,400 0.30 5.88 5,300 5,400 5,300 7,500 40,500,000
23/04/2013 5,100 -0.20 -3.77 5,100 5,100 5,100 1,100 5,610,000
22/04/2013 5,300 0.20 3.92 5,200 5,300 5,200 15,100 80,030,000
18/04/2013 5,100 0.10 2.00 5,100 5,100 5,100 1,000 5,100,000
17/04/2013 5,000 -0.30 -5.66 5,200 5,400 5,000 111,700 558,500,000
16/04/2013 5,300 0.00 ■■ 0.00 0 0 0 0 0
15/04/2013 5,300 0.40 8.16 5,000 5,300 5,000 32,400 171,720,000
12/04/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 5,200 25,480,000
11/04/2013 4,900 -0.10 -2.00 4,900 4,900 4,900 1,300 6,370,000
10/04/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 9,800 49,000,000
09/04/2013 5,000 0.10 2.04 5,000 5,000 5,000 37,400 187,000,000
08/04/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,500 7,350,000
05/04/2013 4,900 -0.10 -2.00 4,900 4,900 4,900 100 490,000
04/04/2013 5,000 0.10 2.04 4,800 5,100 4,800 99,700 498,500,000
03/04/2013 4,900 0.10 2.08 4,900 4,900 4,900 9,800 48,020,000
02/04/2013 4,800 -0.10 -2.04 4,800 4,900 4,800 61,300 294,240,000
01/04/2013 4,900 0.10 2.08 4,800 4,900 4,800 33,400 163,660,000
29/03/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 21,100 101,280,000
28/03/2013 4,800 -0.10 -2.04 4,900 4,900 4,800 15,400 73,920,000
27/03/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 185,000 906,500,000
26/03/2013 4,900 0.20 4.26 4,800 4,900 4,800 96,800 474,320,000
25/03/2013 4,700 -0.20 -4.08 4,900 4,900 4,700 21,100 99,170,000
22/03/2013 4,900 0.10 2.08 4,800 4,900 4,800 233,200 1,142,680,000
21/03/2013 4,800 0.20 4.35 4,600 4,800 4,600 132,500 636,000,000
20/03/2013 4,600 0.00 ■■ 0.00 4,200 5,000 4,200 186,300 856,980,000
19/03/2013 4,600 -0.10 -2.13 4,700 4,700 4,600 74,300 341,780,000
18/03/2013 4,700 -0.10 -2.08 4,700 4,700 4,700 197,500 928,250,000
15/03/2013 4,800 0.10 2.13 4,700 4,900 4,700 34,900 167,520,000
14/03/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 20,100 94,470,000
13/03/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 8,700 40,890,000
12/03/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 11,500 54,050,000
11/03/2013 4,700 -0.10 -2.08 4,700 4,700 4,700 34,300 161,210,000
08/03/2013 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 9,800 47,040,000
07/03/2013 4,800 0.10 2.13 4,700 4,800 4,700 3,700 17,760,000
06/03/2013 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 18,400 86,480,000
05/03/2013 4,700 -0.10 -2.08 4,700 4,700 4,700 37,700 177,190,000
04/03/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 65,900 316,320,000
01/03/2013 4,800 0.10 2.13 4,800 4,800 4,800 16,200 77,760,000
28/02/2013 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 8,400 39,480,000
27/02/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 8,300 39,010,000
26/02/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 44,700 210,090,000
25/02/2013 4,700 -0.10 -2.08 4,700 4,800 4,700 15,300 71,910,000
22/02/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 20,300 97,440,000
21/02/2013 4,800 0.10 2.13 4,700 4,900 4,700 200,200 960,960,000
20/02/2013 4,700 -0.10 -2.08 4,800 4,800 4,700 70,500 331,350,000
19/02/2013 4,800 0.10 2.13 4,700 4,900 4,700 45,200 216,960,000
18/02/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 132,700 623,690,000
08/02/2013 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 53,300 250,510,000
07/02/2013 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 96,500 453,550,000
06/02/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 11,200 52,640,000
05/02/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 65,700 308,790,000
04/02/2013 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 30,800 144,760,000
01/02/2013 4,700 0.10 2.17 4,600 4,700 4,500 64,000 300,800,000
31/01/2013 4,600 0.10 2.22 4,500 4,600 4,500 64,700 297,620,000
30/01/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 35,700 160,650,000
29/01/2013 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 77,800 350,100,000
28/01/2013 4,500 0.10 2.27 4,600 4,600 4,400 112,600 506,700,000
25/01/2013 4,400 0.10 2.33 4,400 4,500 4,300 64,300 282,920,000
24/01/2013 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 158,100 679,830,000
23/01/2013 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 49,800 214,140,000
22/01/2013 4,300 0.00 ■■ 0.00 4,400 4,500 4,300 154,400 663,920,000
21/01/2013 4,300 0.10 2.38 4,200 4,300 4,200 82,600 355,180,000
18/01/2013 4,200 -0.10 -2.33 4,300 4,300 4,100 31,000 130,200,000
17/01/2013 4,300 -0.10 -2.27 4,200 4,500 4,200 128,000 550,400,000
16/01/2013 4,400 0.00 ■■ 0.00 4,800 4,800 4,300 201,800 887,920,000
15/01/2013 4,400 0.40 10.00 4,400 4,400 4,400 119,200 524,480,000
14/01/2013 4,000 0.20 5.26 4,000 4,000 4,000 80,100 320,400,000
11/01/2013 3,800 0.20 5.56 3,700 3,800 3,600 109,400 415,720,000
10/01/2013 3,600 -0.10 -2.70 3,700 3,800 3,500 12,300 44,280,000
09/01/2013 3,700 -0.10 -2.63 4,000 4,000 3,700 38,700 143,190,000
08/01/2013 3,800 0.10 2.70 3,600 3,800 3,600 28,300 107,540,000
07/01/2013 3,700 0.10 2.78 3,600 3,700 3,600 109,900 406,630,000
04/01/2013 3,600 0.20 5.88 3,400 3,600 3,400 69,600 250,560,000
03/01/2013 3,400 -0.20 -5.56 3,400 3,500 3,400 15,700 53,380,000
02/01/2013 3,600 0.20 5.88 3,400 3,600 3,400 32,500 117,000,000
28/12/2012 3,400 0.10 3.03 3,300 3,400 3,300 29,700 100,980,000
27/12/2012 3,300 -0.10 -2.94 3,400 3,400 3,300 21,700 71,610,000
26/12/2012 3,400 0.10 3.03 3,300 3,400 3,300 5,200 17,680,000
25/12/2012 3,300 -0.10 -2.94 3,300 3,300 3,300 2,000 6,600,000
24/12/2012 3,400 0.20 6.25 3,300 3,400 3,300 97,300 330,820,000
21/12/2012 3,200 -0.10 -3.03 3,300 3,300 3,200 4,500 14,400,000
20/12/2012 3,300 -0.10 -2.94 3,300 3,400 3,300 19,600 64,680,000
19/12/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 6,400 21,760,000
18/12/2012 3,400 0.20 6.25 3,200 3,400 3,200 114,900 390,660,000
17/12/2012 3,200 0.00 ■■ 0.00 3,300 3,400 3,200 53,700 171,840,000
14/12/2012 3,200 -0.20 -5.88 3,200 3,300 3,200 1,700 5,440,000
13/12/2012 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 27,400 93,160,000
12/12/2012 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 31,500 107,100,000
11/12/2012 3,400 0.10 3.03 3,300 3,400 3,200 18,100 61,540,000
10/12/2012 3,300 0.20 6.45 3,200 3,300 3,200 46,500 153,450,000
07/12/2012 3,100 0.00 ■■ 0.00 3,200 3,300 3,100 36,200 112,220,000
06/12/2012 3,100 -0.10 -3.12 3,200 3,200 3,100 16,500 51,150,000
05/12/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 39,100 125,120,000
04/12/2012 3,200 -0.10 -3.03 3,200 3,200 3,200 100 320,000
03/12/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 1,100 3,630,000
30/11/2012 3,300 0.10 3.12 3,200 3,300 3,200 59,000 194,700,000
29/11/2012 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 5,000 16,000,000
28/11/2012 3,200 0.10 3.23 3,200 3,300 3,100 9,400 30,080,000
27/11/2012 3,100 0.00 ■■ 0.00 3,100 3,300 3,100 70,000 217,000,000
26/11/2012 3,100 -0.20 -6.06 3,200 3,200 3,100 65,400 202,740,000
23/11/2012 3,300 -0.10 -2.94 3,200 3,300 3,200 21,500 70,950,000
22/11/2012 3,400 0.20 6.25 3,300 3,400 3,300 26,300 89,420,000
21/11/2012 3,200 -0.20 -5.88 3,300 3,400 3,200 57,700 184,640,000
20/11/2012 3,400 0.10 3.03 3,300 3,400 3,300 11,000 37,400,000
19/11/2012 3,300 0.20 6.45 3,100 3,300 3,100 71,400 235,620,000
16/11/2012 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 13,200 40,920,000
15/11/2012 3,100 -0.10 -3.12 3,100 3,300 3,100 45,700 141,670,000
14/11/2012 3,200 0.10 3.23 3,100 3,300 3,100 83,600 267,520,000
13/11/2012 3,100 -0.10 -3.12 3,100 3,200 3,100 30,000 93,000,000
12/11/2012 3,200 -0.10 -3.03 3,300 3,300 3,200 1,200 3,840,000
09/11/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,100 7,700 25,410,000
08/11/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,100 31,200 102,960,000
07/11/2012 3,300 0.20 6.45 3,100 3,300 3,100 310,600 1,024,980,000
06/11/2012 3,100 -0.10 -3.12 3,100 3,200 3,100 53,500 165,850,000
05/11/2012 3,200 0.00 ■■ 0.00 3,200 3,300 3,000 51,600 165,120,000
02/11/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 71,100 227,520,000
01/11/2012 3,200 0.10 3.23 3,200 3,300 3,200 164,600 526,720,000
31/10/2012 3,100 -0.10 -3.12 3,200 3,200 3,100 23,100 71,610,000
30/10/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 4,100 13,120,000
29/10/2012 3,200 0.10 3.23 3,100 3,300 3,100 75,200 240,640,000
26/10/2012 3,100 -0.10 -3.12 3,200 3,200 3,100 42,400 131,440,000
25/10/2012 3,200 0.10 3.23 3,100 3,300 3,100 190,300 608,960,000
24/10/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 78,000 241,800,000
23/10/2012 3,100 -0.10 -3.12 3,200 3,200 3,100 48,900 151,590,000
22/10/2012 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 7,000 22,400,000
19/10/2012 3,200 -0.20 -5.88 3,400 3,400 3,200 31,000 99,200,000
18/10/2012 3,400 0.20 6.25 3,100 3,400 3,100 298,800 1,015,920,000
17/10/2012 3,200 -0.10 -3.03 3,400 3,400 3,100 67,900 217,280,000
16/10/2012 3,300 0.20 6.45 3,000 3,300 3,000 254,400 839,520,000
15/10/2012 3,100 -0.10 -3.12 3,100 3,100 3,000 173,600 538,160,000
12/10/2012 3,200 -0.10 -3.03 3,300 3,300 3,100 49,000 156,800,000
11/10/2012 3,300 0.20 6.45 3,100 3,300 3,100 152,700 503,910,000
10/10/2012 3,100 0.00 ■■ 0.00 3,000 3,200 3,000 36,200 112,220,000
09/10/2012 3,100 -0.10 -3.12 3,100 3,200 3,100 255,200 791,120,000
08/10/2012 3,200 -0.10 -3.03 3,300 3,300 3,200 98,700 315,840,000
05/10/2012 3,300 0.20 6.45 3,100 3,300 3,100 243,500 803,550,000
04/10/2012 3,100 -0.10 -3.12 3,100 3,200 3,100 9,800 30,380,000
03/10/2012 3,200 0.10 3.23 3,100 3,200 3,100 23,100 73,920,000
02/10/2012 3,100 -0.20 -6.06 3,200 3,200 3,100 29,700 92,070,000
01/10/2012 3,300 -0.20 -5.71 3,500 3,500 3,300 35,200 116,160,000
28/09/2012 3,500 0.20 6.06 3,300 3,500 3,300 231,700 810,950,000
27/09/2012 3,300 -0.10 -2.94 3,200 3,400 3,200 29,400 97,020,000
26/09/2012 3,400 0.10 3.03 3,300 3,400 3,200 36,200 123,080,000
25/09/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 66,100 218,130,000
24/09/2012 3,300 -0.10 -2.94 3,300 3,500 3,300 212,200 700,260,000
21/09/2012 3,400 0.10 3.03 3,200 3,500 3,200 36,700 124,780,000
20/09/2012 3,300 -0.20 -5.71 3,300 3,300 3,300 20,000 66,000,000
19/09/2012 3,500 0.20 6.06 3,300 3,500 3,200 156,000 546,000,000
18/09/2012 3,300 -0.20 -5.71 3,300 3,400 3,300 733,600 2,420,880,000
17/09/2012 3,500 -0.20 -5.41 3,700 3,800 3,500 238,800 835,800,000
14/09/2012 3,700 0.10 2.78 3,700 3,800 3,600 62,800 232,360,000
13/09/2012 3,600 0.00 ■■ 0.00 3,700 3,800 3,600 87,300 314,280,000
12/09/2012 3,600 0.00 ■■ 0.00 3,700 3,800 3,600 123,400 444,240,000
11/09/2012 3,600 0.10 2.86 3,500 3,700 3,500 120,700 434,520,000
10/09/2012 3,500 -0.20 -5.41 3,700 3,700 3,500 160,100 560,350,000
07/09/2012 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 73,200 270,840,000
06/09/2012 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 79,100 292,670,000
05/09/2012 3,700 -0.10 -2.63 3,900 3,900 3,600 129,200 478,040,000
04/09/2012 3,800 0.00 ■■ 0.00 3,800 4,000 3,700 102,700 390,260,000
31/08/2012 3,800 -0.10 -2.56 3,900 3,900 3,800 65,500 248,900,000
30/08/2012 3,900 -0.10 -2.50 4,100 4,100 3,900 98,500 384,150,000
29/08/2012 4,000 0.20 5.26 3,900 4,000 3,800 312,900 1,251,600,000
28/08/2012 3,800 0.10 2.70 3,700 3,900 3,700 79,400 301,720,000
27/08/2012 3,700 -0.10 -2.63 3,800 3,800 3,600 316,000 1,169,200,000
24/08/2012 3,800 0.20 5.56 3,400 3,800 3,400 520,600 1,978,280,000
23/08/2012 3,600 -0.20 -5.26 3,700 3,700 3,600 957,300 3,446,280,000
22/08/2012 3,800 -0.10 -2.56 3,800 3,900 3,700 228,900 869,820,000
21/08/2012 3,900 -0.20 -4.88 4,000 4,100 3,900 1,428,900 5,572,710,000
20/08/2012 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 153,600 629,760,000
17/08/2012 4,100 0.10 2.50 4,000 4,100 4,000 83,300 341,530,000
16/08/2012 4,000 -0.10 -2.44 4,200 4,200 4,000 112,400 449,600,000
15/08/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 67,200 275,520,000
14/08/2012 4,100 0.10 2.50 4,100 4,200 4,100 126,100 517,010,000
13/08/2012 4,000 -0.10 -2.44 4,000 4,100 4,000 89,100 356,400,000
10/08/2012 4,100 -0.20 -4.65 4,200 4,200 4,100 174,500 715,450,000
09/08/2012 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 200,100 860,430,000
08/08/2012 4,300 0.10 2.38 4,200 4,300 4,100 141,200 607,160,000
07/08/2012 4,200 0.00 ■■ 0.00 4,400 4,400 4,100 264,100 1,109,220,000
06/08/2012 4,200 0.20 5.00 4,100 4,200 4,100 520,700 2,186,940,000
03/08/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,800 148,500 594,000,000
02/08/2012 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 38,700 154,800,000
01/08/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 59,600 238,400,000
31/07/2012 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 72,100 288,400,000
30/07/2012 4,000 -0.10 -2.44 3,900 4,100 3,900 58,800 235,200,000
27/07/2012 4,100 -0.10 -2.38 4,200 4,200 4,000 152,900 626,890,000
26/07/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 198,800 834,960,000
25/07/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 129,400 543,480,000
24/07/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 417,500 1,753,500,000
23/07/2012 4,200 -0.10 -2.33 4,300 4,400 4,200 220,700 926,940,000
20/07/2012 4,300 -0.30 -6.52 4,700 4,700 4,300 486,300 2,091,090,000
19/07/2012 4,600 0.30 6.98 4,300 4,600 4,200 426,400 1,961,440,000
18/07/2012 4,300 0.10 2.38 4,400 4,400 4,100 482,000 2,072,600,000
17/07/2012 4,200 0.20 5.00 4,000 4,200 4,000 357,800 1,502,760,000
16/07/2012 4,000 0.20 5.26 4,000 4,000 3,900 731,900 2,927,600,000
13/07/2012 3,800 0.20 5.56 3,600 3,800 3,600 250,400 951,520,000
12/07/2012 3,600 0.10 2.86 3,500 3,700 3,500 36,100 129,960,000
11/07/2012 3,500 -0.10 -2.78 3,600 3,600 3,500 9,100 31,850,000
10/07/2012 3,600 0.20 5.88 3,400 3,600 3,300 54,200 195,120,000
09/07/2012 3,400 -0.20 -5.56 3,700 3,700 3,400 115,400 392,360,000
06/07/2012 3,600 -0.10 -2.70 3,900 3,900 3,600 33,600 120,960,000
05/07/2012 3,700 0.20 5.71 3,500 3,700 3,400 144,700 535,390,000
04/07/2012 3,500 -0.10 -2.78 3,700 3,700 3,500 100,500 351,750,000
03/07/2012 3,600 -0.10 -2.70 3,700 3,700 3,500 138,000 496,800,000
02/07/2012 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 72,400 267,880,000
29/06/2012 3,700 -0.10 -2.63 3,900 3,900 3,700 33,000 122,100,000
28/06/2012 3,800 0.10 2.70 3,600 3,900 3,600 152,100 577,980,000
27/06/2012 3,700 0.00 ■■ 0.00 3,700 3,900 3,700 220,500 815,850,000
26/06/2012 3,700 -0.20 -5.13 3,900 3,900 3,700 342,000 1,265,400,000
25/06/2012 3,900 -0.10 -2.50 4,000 4,000 3,800 418,000 1,630,200,000
22/06/2012 4,000 -0.10 -2.44 4,100 4,100 4,000 86,300 345,200,000
21/06/2012 4,100 -0.10 -2.38 4,100 4,200 4,100 402,100 1,648,610,000
20/06/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 159,600 670,320,000
19/06/2012 4,200 -0.10 -2.33 4,400 4,400 4,100 127,500 535,500,000
18/06/2012 4,300 0.00 ■■ 0.00 4,400 4,500 4,200 172,500 741,750,000
15/06/2012 4,300 0.10 2.38 4,200 4,300 4,200 188,800 811,840,000
14/06/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 134,100 563,220,000
13/06/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 320,800 1,347,360,000
12/06/2012 4,200 -0.20 -4.55 4,300 4,400 4,200 194,100 815,220,000
11/06/2012 4,400 -0.10 -2.22 4,600 4,600 4,300 213,100 937,640,000
08/06/2012 4,500 0.00 ■■ 0.00 4,600 4,600 4,300 490,200 2,205,900,000
07/06/2012 4,500 0.20 4.65 4,400 4,600 4,300 936,300 4,213,350,000
06/06/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 91,900 395,170,000
05/06/2012 4,300 0.20 4.88 4,200 4,300 4,000 252,400 1,085,320,000
04/06/2012 4,100 -0.10 -2.38 4,100 4,200 4,000 340,300 1,395,230,000
01/06/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 258,000 1,083,600,000
31/05/2012 4,200 -0.20 -4.55 4,300 4,300 4,100 630,300 2,647,260,000
30/05/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 151,300 665,720,000
29/05/2012 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 187,900 826,760,000
28/05/2012 4,400 0.00 ■■ 0.00 4,700 4,700 4,400 201,400 886,160,000
25/05/2012 4,400 0.20 4.76 4,300 4,400 4,300 379,200 1,668,480,000
24/05/2012 4,200 0.00 ■■ 0.00 4,300 4,300 4,000 495,400 2,080,680,000
23/05/2012 4,200 -0.30 -6.67 4,500 4,500 4,200 632,300 2,655,660,000
22/05/2012 4,500 -0.10 -2.17 4,600 4,700 4,400 298,800 1,344,600,000
21/05/2012 4,600 0.30 6.98 4,300 4,600 4,300 451,300 2,075,980,000
18/05/2012 4,300 -0.20 -4.44 4,500 4,500 4,200 919,500 3,953,850,000
17/05/2012 4,500 0.00 ■■ 0.00 4,600 4,700 4,300 340,500 1,532,250,000
16/05/2012 4,500 0.10 2.27 4,500 4,600 4,300 610,500 2,747,250,000
15/05/2012 4,400 -0.20 -4.35 4,500 4,700 4,300 840,800 3,699,520,000
14/05/2012 4,600 -0.20 -4.17 4,800 4,900 4,500 1,021,500 4,698,900,000
11/05/2012 4,800 -0.20 -4.00 5,000 5,100 4,700 1,060,000 5,088,000,000
10/05/2012 5,000 -0.20 -3.85 5,300 5,300 5,000 787,200 3,936,000,000
09/05/2012 5,200 0.00 ■■ 0.00 5,300 5,300 5,000 875,500 4,552,600,000
08/05/2012 5,200 0.00 ■■ 0.00 5,400 5,500 5,100 1,176,900 6,119,880,000
07/05/2012 5,200 0.30 6.12 5,000 5,200 5,000 1,576,500 8,197,800,000
04/05/2012 4,900 0.10 2.08 4,800 5,100 4,800 1,816,500 8,900,850,000
03/05/2012 4,800 0.10 2.13 4,600 4,800 4,500 574,300 2,756,640,000
02/05/2012 4,700 -0.20 -4.08 5,000 5,000 4,600 633,700 2,978,390,000
27/04/2012 4,900 0.20 4.26 4,700 4,900 4,600 365,800 1,792,420,000
26/04/2012 4,700 -0.20 -4.08 5,000 5,000 4,700 431,600 2,028,520,000
25/04/2012 4,900 0.10 2.08 4,800 5,000 4,800 649,300 3,181,570,000
24/04/2012 4,800 -0.10 -2.04 4,900 5,000 4,600 722,500 3,468,000,000
23/04/2012 4,900 -0.20 -3.92 5,100 5,100 4,800 848,500 4,157,650,000
20/04/2012 5,100 0.10 2.00 5,000 5,100 4,900 640,400 3,266,040,000
19/04/2012 5,000 -0.20 -3.85 5,200 5,300 4,900 1,421,500 7,107,500,000
18/04/2012 5,200 0.20 4.00 5,000 5,300 5,000 1,049,200 5,455,840,000
17/04/2012 5,000 -0.20 -3.85 5,200 5,200 5,000 1,273,600 6,368,000,000
16/04/2012 5,200 0.00 ■■ 0.00 5,200 5,400 5,100 1,266,400 6,585,280,000
13/04/2012 5,200 0.10 1.96 5,100 5,300 4,800 1,150,900 5,984,680,000
12/04/2012 5,100 0.00 ■■ 0.00 5,200 5,300 5,000 859,600 4,383,960,000
11/04/2012 5,100 0.30 6.25 5,000 5,100 4,900 1,236,500 6,306,150,000
10/04/2012 4,800 -0.30 -5.88 5,100 5,100 4,800 1,023,600 4,913,280,000
09/04/2012 5,100 0.00 ■■ 0.00 5,000 5,200 4,900 771,800 3,936,180,000
06/04/2012 5,100 -0.10 -1.92 5,200 5,300 5,000 877,200 4,473,720,000
05/04/2012 5,200 0.30 6.12 4,700 5,200 4,700 662,700 3,446,040,000
04/04/2012 4,900 0.00 ■■ 0.00 5,200 5,200 4,800 1,344,700 6,589,030,000
03/04/2012 4,900 0.30 6.52 4,300 4,900 4,300 1,135,300 5,562,970,000
30/03/2012 4,600 -0.30 -6.12 4,600 4,700 4,600 1,004,300 4,619,780,000
29/03/2012 4,900 -0.30 -5.77 5,200 5,200 4,900 855,900 4,193,910,000
28/03/2012 5,200 -0.10 -1.89 5,000 5,300 5,000 1,781,100 9,261,720,000
27/03/2012 5,300 -0.30 -5.36 5,700 5,700 5,300 1,510,800 8,007,240,000
26/03/2012 5,600 0.30 5.66 5,600 5,600 5,300 2,168,800 12,145,280,000
23/03/2012 5,300 0.30 6.00 5,300 5,300 5,100 1,703,000 9,025,900,000
22/03/2012 5,000 0.30 6.38 4,900 5,000 4,700 2,097,400 10,487,000,000
21/03/2012 4,700 0.30 6.82 4,700 4,700 4,700 1,638,800 7,702,360,000
20/03/2012 4,400 0.10 2.33 4,300 4,400 4,200 1,850,700 8,143,080,000
19/03/2012 4,300 0.20 4.88 4,300 4,300 4,000 920,600 3,958,580,000
16/03/2012 4,100 0.20 5.13 4,100 4,100 4,100 578,900 2,373,490,000
15/03/2012 3,900 0.10 2.63 3,900 4,100 3,700 1,748,200 6,817,980,000
14/03/2012 3,800 -0.10 -2.56 4,000 4,100 3,800 525,300 1,996,140,000
13/03/2012 3,900 -0.10 -2.50 3,800 4,000 3,800 958,300 3,737,370,000
12/03/2012 4,000 -0.20 -4.76 4,000 4,000 4,000 168,100 672,400,000
09/03/2012 4,200 -0.20 -4.55 4,200 4,500 4,100 607,900 2,553,180,000
08/03/2012 4,400 0.20 4.76 4,400 4,400 4,200 1,409,200 6,200,480,000
07/03/2012 4,200 0.20 5.00 4,200 4,200 4,000 1,266,800 5,320,560,000
06/03/2012 4,000 0.20 5.26 4,000 4,000 3,900 2,448,900 9,795,600,000
05/03/2012 3,800 0.20 5.56 3,800 3,800 3,800 26,100 99,180,000
02/03/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,400 369,200 1,329,120,000
01/03/2012 3,600 0.10 2.86 3,400 3,600 3,300 218,600 786,960,000
29/02/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 312,100 1,092,350,000
28/02/2012 3,500 -0.20 -5.41 3,800 3,800 3,500 184,000 644,000,000
27/02/2012 3,700 0.30 8.82 3,400 3,700 3,400 249,600 923,520,000
24/02/2012 3,400 0.10 3.03 3,400 3,500 3,300 427,300 1,452,820,000
23/02/2012 3,300 0.20 6.45 3,200 3,300 3,100 344,200 1,135,860,000
22/02/2012 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 211,900 656,890,000
21/02/2012 3,100 -0.10 -3.12 3,300 3,400 3,100 45,900 142,290,000
20/02/2012 3,200 0.10 3.23 3,100 3,200 3,100 133,800 428,160,000
17/02/2012 3,100 0.10 3.33 3,000 3,100 2,900 55,400 171,740,000
16/02/2012 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 106,000 318,000,000
15/02/2012 3,000 0.10 3.45 2,900 3,000 2,900 74,800 224,400,000
14/02/2012 2,900 -0.10 -3.33 2,900 3,000 2,900 60,000 174,000,000
13/02/2012 3,000 0.10 3.45 2,900 3,000 2,800 71,200 213,600,000
10/02/2012 2,900 -0.20 -6.45 3,000 3,000 2,900 197,900 573,910,000
09/02/2012 3,100 -0.10 -3.12 3,100 3,100 2,900 216,700 671,770,000
08/02/2012 3,200 0.00 ■■ 0.00 3,100 3,200 3,000 130,000 416,000,000
07/02/2012 3,200 0.20 6.67 3,200 3,200 2,900 25,800 82,560,000
06/02/2012 3,000 -0.10 -3.23 3,100 3,100 2,900 110,500 331,500,000
03/02/2012 3,100 -0.10 -3.12 3,200 3,400 3,000 155,900 483,290,000
02/02/2012 3,200 0.10 3.23 3,100 3,200 3,100 243,100 777,920,000
01/02/2012 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 72,400 224,440,000
31/01/2012 3,100 0.10 3.33 3,000 3,200 3,000 247,000 765,700,000
30/01/2012 3,000 0.00 ■■ 0.00 3,100 3,100 2,900 71,100 213,300,000
20/01/2012 3,000 -0.10 -3.23 3,100 3,100 3,000 45,400 136,200,000
19/01/2012 3,100 0.20 6.90 3,000 3,100 2,900 199,600 618,760,000
18/01/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 33,700 97,730,000
17/01/2012 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 10,800 31,320,000
16/01/2012 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 98,300 285,070,000
13/01/2012 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 52,300 151,670,000
12/01/2012 2,900 -0.10 -3.33 2,900 2,900 2,800 90,000 261,000,000
11/01/2012 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 19,000 57,000,000
10/01/2012 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 267,800 803,400,000
09/01/2012 3,000 0.10 3.45 2,900 3,000 2,900 41,400 124,200,000
06/01/2012 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 61,000 176,900,000
05/01/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 91,700 265,930,000
04/01/2012 2,900 -0.10 -3.33 3,000 3,000 2,900 67,300 195,170,000
03/01/2012 3,000 -0.10 -3.23 3,200 3,200 3,000 7,300 21,900,000
30/12/2011 3,100 0.20 6.90 3,100 3,100 2,900 171,900 532,890,000
29/12/2011 2,900 0.00 ■■ 0.00 3,100 3,100 2,900 115,400 334,660,000
28/12/2011 2,900 0.10 3.57 2,800 2,900 2,800 40,300 116,870,000
27/12/2011 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 193,000 540,400,000
26/12/2011 2,800 -0.10 -3.45 3,000 3,000 2,800 100,500 281,400,000
23/12/2011 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 154,300 447,470,000
22/12/2011 2,900 -0.20 -6.45 3,000 3,000 2,900 197,100 571,590,000
21/12/2011 3,100 0.20 6.90 2,900 3,100 2,900 140,700 436,170,000
20/12/2011 2,900 -0.20 -6.45 3,000 3,000 2,900 520,000 1,508,000,000
19/12/2011 3,100 -0.20 -6.06 3,300 3,300 3,100 157,300 487,630,000
16/12/2011 3,300 0.10 3.12 3,200 3,300 3,200 131,800 434,940,000
15/12/2011 3,200 -0.10 -3.03 3,300 3,300 3,100 388,600 1,243,520,000
14/12/2011 3,300 -0.20 -5.71 3,500 3,500 3,300 404,900 1,336,170,000
13/12/2011 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 134,400 470,400,000
12/12/2011 3,500 -0.10 -2.78 3,600 3,600 3,400 318,500 1,114,750,000
09/12/2011 3,600 -0.20 -5.26 3,700 3,700 3,600 254,500 916,200,000
08/12/2011 3,800 0.10 2.70 3,800 3,800 3,700 184,800 702,240,000
07/12/2011 3,700 -0.10 -2.63 3,800 3,800 3,700 204,700 757,390,000
06/12/2011 3,800 -0.10 -2.56 4,100 4,100 3,800 216,800 823,840,000
05/12/2011 3,900 0.20 5.41 3,800 3,900 3,800 260,100 1,014,390,000
02/12/2011 3,700 0.10 2.78 3,700 3,800 3,600 233,900 865,430,000
01/12/2011 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 239,000 860,400,000
30/11/2011 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 228,000 820,800,000
29/11/2011 3,600 -0.20 -5.26 3,900 3,900 3,600 33,400 120,240,000
28/11/2011 3,800 0.20 5.56 3,500 3,800 3,500 341,300 1,296,940,000
25/11/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 82,300 296,280,000
24/11/2011 3,600 -0.20 -5.26 3,800 3,800 3,500 66,300 238,680,000
23/11/2011 3,800 0.10 2.70 3,700 3,800 3,700 85,200 323,760,000
22/11/2011 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 133,600 494,320,000
21/11/2011 3,700 -0.20 -5.13 3,800 3,900 3,700 149,400 552,780,000
18/11/2011 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 205,600 801,840,000
17/11/2011 3,900 -0.20 -4.88 4,100 4,100 3,900 147,900 576,810,000
16/11/2011 4,100 0.20 5.13 3,900 4,100 3,900 418,500 1,715,850,000
15/11/2011 3,900 0.10 2.63 3,900 3,900 3,800 117,700 459,030,000
14/11/2011 3,800 -0.10 -2.56 3,900 4,000 3,800 354,200 1,345,960,000
11/11/2011 3,900 -0.20 -4.88 4,100 4,100 3,900 189,100 737,490,000
10/11/2011 4,100 -0.10 -2.38 4,100 4,100 4,000 458,100 1,878,210,000
09/11/2011 4,200 -0.10 -2.33 4,200 4,300 4,100 322,800 1,355,760,000
08/11/2011 4,300 0.00 ■■ 0.00 4,100 4,400 4,100 141,700 609,310,000
07/11/2011 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 223,600 961,480,000
04/11/2011 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 294,800 1,267,640,000
03/11/2011 4,300 -0.10 -2.27 4,300 4,400 4,200 159,300 684,990,000
02/11/2011 4,400 -0.10 -2.22 4,400 4,400 4,300 462,300 2,034,120,000
01/11/2011 4,500 -0.20 -4.26 4,700 4,700 4,500 309,100 1,390,950,000
31/10/2011 4,700 0.10 2.17 4,800 4,800 4,600 1,007,000 4,732,900,000
28/10/2011 4,600 0.30 6.98 4,400 4,600 4,400 817,300 3,759,580,000
27/10/2011 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 154,500 664,350,000
26/10/2011 4,300 -0.10 -2.27 4,300 4,400 4,200 70,300 302,290,000
25/10/2011 4,400 0.00 ■■ 0.00 4,700 4,700 4,300 375,100 1,650,440,000
24/10/2011 4,400 0.10 2.33 4,400 4,400 4,300 846,600 3,725,040,000
21/10/2011 4,300 0.20 4.88 4,100 4,300 4,000 851,000 3,659,300,000
20/10/2011 4,100 0.00 ■■ 0.00 4,200 4,200 4,000 108,600 445,260,000
19/10/2011 4,100 0.10 2.50 3,900 4,100 3,900 245,400 1,006,140,000
18/10/2011 4,000 -0.20 -4.76 4,100 4,100 4,000 373,200 1,492,800,000
17/10/2011 4,200 -0.20 -4.55 4,400 4,400 4,100 482,600 2,026,920,000
14/10/2011 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 182,900 804,760,000
13/10/2011 4,400 0.00 ■■ 0.00 4,400 4,700 4,200 232,600 1,023,440,000
12/10/2011 4,400 -0.30 -6.38 4,700 4,700 4,400 807,300 3,552,120,000
11/10/2011 4,700 0.00 ■■ 0.00 4,700 4,900 4,600 248,700 1,168,890,000
10/10/2011 4,700 -0.20 -4.08 4,900 4,900 4,700 682,100 3,205,870,000
07/10/2011 4,900 -0.10 -2.00 5,200 5,200 4,800 324,200 1,588,580,000
06/10/2011 5,000 0.30 6.38 5,000 5,000 4,900 1,000,300 5,001,500,000
05/10/2011 4,700 0.10 2.17 4,700 4,700 4,700 89,800 422,060,000
04/10/2011 4,600 0.10 2.22 4,300 4,600 4,300 281,800 1,296,280,000
03/10/2011 4,500 -0.30 -6.25 4,600 4,600 4,300 416,900 1,876,050,000
30/09/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,500 513,500 2,464,800,000
29/09/2011 4,800 -0.30 -5.88 5,000 5,100 4,800 786,800 3,776,640,000
28/09/2011 5,100 -0.10 -1.92 5,200 5,400 5,000 547,500 2,792,250,000
27/09/2011 5,200 -0.20 -3.70 5,400 5,400 5,100 537,400 2,794,480,000
26/09/2011 5,400 -0.10 -1.82 5,500 5,600 5,300 632,800 3,417,120,000
23/09/2011 5,500 -0.20 -3.51 5,700 5,700 5,400 650,500 3,577,750,000
22/09/2011 5,700 0.10 1.79 5,500 5,800 5,400 913,200 5,205,240,000
21/09/2011 5,600 0.30 5.66 5,500 5,600 5,300 599,200 3,355,520,000
20/09/2011 5,300 -0.20 -3.64 5,400 5,600 5,200 559,500 2,965,350,000
19/09/2011 5,500 0.20 3.77 5,100 5,600 5,000 773,600 4,254,800,000
16/09/2011 5,300 -0.30 -5.36 5,600 5,700 5,300 938,500 4,974,050,000
15/09/2011 5,600 -0.10 -1.75 5,600 5,800 5,600 690,800 3,868,480,000
14/09/2011 5,700 -0.30 -5.00 6,400 6,400 5,600 976,300 5,564,910,000
13/09/2011 6,000 0.20 3.45 5,800 6,000 5,800 661,200 3,967,200,000
12/09/2011 5,800 0.40 7.41 5,500 5,800 5,500 1,372,200 7,958,760,000
09/09/2011 5,400 0.00 ■■ 0.00 5,200 5,700 5,200 661,000 3,569,400,000
08/09/2011 5,400 0.20 3.85 5,500 5,500 5,300 924,700 4,993,380,000
07/09/2011 5,200 0.30 6.12 5,000 5,200 5,000 318,100 1,654,120,000
06/09/2011 4,900 -0.30 -5.77 5,200 5,200 4,900 528,800 2,591,120,000
05/09/2011 5,200 0.20 4.00 5,300 5,300 5,000 794,600 4,131,920,000
01/09/2011 5,000 0.30 6.38 5,000 5,000 4,800 893,200 4,466,000,000
31/08/2011 4,700 0.30 6.82 4,700 4,700 4,600 913,800 4,294,860,000
30/08/2011 4,400 0.10 2.33 4,400 4,400 4,400 264,700 1,164,680,000
29/08/2011 4,300 0.20 4.88 4,200 4,300 4,000 353,500 1,520,050,000
26/08/2011 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 92,200 378,020,000
25/08/2011 4,100 0.10 2.50 4,100 4,100 3,900 132,900 544,890,000
24/08/2011 4,000 -0.10 -2.44 4,300 4,300 4,000 161,900 647,600,000
23/08/2011 4,100 0.00 ■■ 0.00 4,300 4,300 4,100 83,400 341,940,000
22/08/2011 4,100 0.30 7.89 4,000 4,100 4,000 80,100 328,410,000
19/08/2011 3,800 -0.20 -5.00 3,900 3,900 3,800 134,300 510,340,000
18/08/2011 4,000 0.20 5.26 4,000 4,000 4,000 153,400 613,600,000
17/08/2011 3,800 0.20 5.56 3,800 3,800 3,700 120,900 459,420,000
16/08/2011 3,600 -0.20 -5.26 3,800 3,800 3,600 26,100 93,960,000
15/08/2011 3,800 0.20 5.56 3,700 3,800 3,600 4,600 17,480,000
12/08/2011 3,600 -0.10 -2.70 3,700 3,700 3,600 20,300 73,080,000
11/08/2011 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 91,900 340,030,000
10/08/2011 3,700 0.10 2.78 3,800 3,800 3,700 24,600 91,020,000
09/08/2011 3,600 -0.20 -5.26 3,600 3,600 3,600 155,000 558,000,000
08/08/2011 3,800 -0.10 -2.56 3,900 3,900 3,800 41,100 156,180,000
05/08/2011 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 46,500 181,350,000
04/08/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 84,300 328,770,000
03/08/2011 3,900 0.10 2.63 3,700 3,900 3,600 88,400 344,760,000
02/08/2011 3,800 -0.10 -2.56 3,900 3,900 3,700 38,000 144,400,000
01/08/2011 3,900 -0.20 -4.88 4,000 4,000 3,900 28,400 110,760,000
29/07/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 22,800 93,480,000
28/07/2011 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 19,000 77,900,000
27/07/2011 4,100 -0.10 -2.38 4,200 4,200 4,000 95,200 390,320,000
26/07/2011 4,200 0.10 2.44 4,100 4,200 4,000 34,000 142,800,000
25/07/2011 4,100 -0.10 -2.38 4,200 4,300 4,100 44,100 180,810,000
22/07/2011 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 46,800 196,560,000
21/07/2011 4,200 -0.10 -2.33 4,300 4,300 4,200 41,600 174,720,000
20/07/2011 4,300 0.20 4.88 4,100 4,300 4,100 45,200 194,360,000
19/07/2011 4,100 -0.10 -2.38 4,100 4,200 4,100 24,000 98,400,000
18/07/2011 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 76,100 319,620,000
15/07/2011 4,200 -0.20 -4.55 4,300 4,300 4,100 20,600 86,520,000
14/07/2011 4,400 0.10 2.33 4,300 4,500 4,300 76,900 338,360,000
13/07/2011 4,300 -0.10 -2.27 4,500 4,500 4,300 53,300 229,190,000
12/07/2011 4,400 0.00 ■■ 0.00 4,300 4,400 4,100 307,600 1,353,440,000
11/07/2011 4,400 -0.10 -2.22 4,500 4,500 4,400 31,800 139,920,000
08/07/2011 4,500 -0.10 -2.17 4,600 4,600 4,500 36,300 163,350,000
07/07/2011 4,600 0.00 ■■ 0.00 4,700 4,800 4,600 41,500 190,900,000
06/07/2011 4,600 -0.10 -2.13 4,900 4,900 4,600 65,800 302,680,000
05/07/2011 4,700 0.10 2.17 4,600 4,700 4,600 40,800 191,760,000
04/07/2011 4,600 0.00 ■■ 0.00 4,500 4,600 4,300 162,500 747,500,000
01/07/2011 4,600 -0.10 -2.13 4,600 4,600 4,500 98,000 450,800,000
30/06/2011 4,700 -0.10 -2.08 4,900 4,900 4,600 28,000 131,600,000
29/06/2011 4,800 0.00 ■■ 0.00 5,000 5,000 4,600 57,400 275,520,000
28/06/2011 4,800 -0.10 -2.04 4,900 4,900 4,700 52,500 252,000,000
27/06/2011 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 74,200 363,580,000
24/06/2011 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 98,900 484,610,000
23/06/2011 4,900 -0.10 -2.00 5,000 5,200 4,900 402,600 1,972,740,000
22/06/2011 5,000 -0.30 -5.66 5,500 5,500 5,000 161,300 806,500,000
21/06/2011 5,300 0.30 6.00 5,000 5,300 4,900 163,700 867,610,000
20/06/2011 5,000 -0.20 -3.85 5,100 5,200 4,900 495,500 2,477,500,000
17/06/2011 5,200 -0.20 -3.70 5,600 5,600 5,200 682,200 3,547,440,000
16/06/2011 5,400 -0.10 -1.82 5,400 5,700 5,200 497,600 2,687,040,000
15/06/2011 5,500 -0.30 -5.17 5,500 5,700 5,500 256,500 1,410,750,000
14/06/2011 5,800 0.00 ■■ 0.00 6,000 6,000 5,700 810,100 4,698,580,000
13/06/2011 5,800 0.30 5.45 5,800 5,800 5,400 602,100 3,492,180,000
10/06/2011 5,500 0.20 3.77 5,400 5,500 5,300 1,011,300 5,562,150,000
09/06/2011 5,300 0.30 6.00 5,000 5,400 4,900 362,000 1,918,600,000
08/06/2011 5,000 -0.30 -5.66 5,400 5,400 5,000 348,200 1,741,000,000
07/06/2011 5,300 0.30 6.00 4,800 5,300 4,800 527,400 2,795,220,000
06/06/2011 5,000 -0.10 -1.96 5,000 5,100 5,000 347,100 1,735,500,000
03/06/2011 5,100 0.00 ■■ 0.00 5,300 5,400 4,900 631,200 3,219,120,000
02/06/2011 5,100 0.20 4.08 4,800 5,100 4,800 372,500 1,899,750,000
01/06/2011 4,900 0.30 6.52 4,600 4,900 4,500 375,800 1,841,420,000
31/05/2011 4,600 0.00 ■■ 0.00 4,500 4,700 4,500 175,900 809,140,000
30/05/2011 4,600 -0.30 -6.12 5,100 5,100 4,600 143,200 658,720,000
27/05/2011 4,900 0.20 4.26 4,900 4,900 4,700 329,700 1,615,530,000
26/05/2011 4,700 0.20 4.44 4,400 4,700 4,100 475,200 2,233,440,000
25/05/2011 4,500 -0.20 -4.26 4,700 4,700 4,400 407,200 1,832,400,000
24/05/2011 4,700 -0.30 -6.00 5,000 5,000 4,700 338,400 1,590,480,000
23/05/2011 5,000 -0.20 -3.85 5,200 5,300 5,000 377,900 1,889,500,000
20/05/2011 5,200 -0.20 -3.70 5,400 5,400 5,100 76,700 398,840,000
19/05/2011 5,400 -0.10 -1.82 5,700 5,700 5,400 45,500 245,700,000
18/05/2011 5,500 0.00 ■■ 0.00 5,400 5,600 5,300 67,600 371,800,000
17/05/2011 5,500 -0.30 -5.17 5,800 5,800 5,400 175,500 965,250,000
16/05/2011 5,800 -0.20 -3.33 6,000 6,000 5,800 75,000 435,000,000
13/05/2011 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 93,000 558,000,000
12/05/2011 6,000 0.00 ■■ 0.00 5,900 6,100 5,900 34,000 204,000,000
11/05/2011 6,000 -0.20 -3.23 6,100 6,100 6,000 100,300 601,800,000
10/05/2011 6,200 -0.10 -1.59 6,400 6,400 6,100 145,000 899,000,000
09/05/2011 6,300 0.20 3.28 6,200 6,300 6,100 322,700 2,033,010,000
06/05/2011 6,100 0.30 5.17 5,900 6,100 5,800 55,400 337,940,000
05/05/2011 5,800 -0.20 -3.33 6,000 6,000 5,800 134,400 779,520,000
04/05/2011 6,000 -0.30 -4.76 6,300 6,300 6,000 275,800 1,654,800,000
29/04/2011 6,300 0.10 1.61 5,900 6,300 5,900 267,700 1,686,510,000
28/04/2011 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 197,600 1,225,120,000
27/04/2011 6,200 0.20 3.33 5,800 6,200 5,800 132,100 819,020,000
26/04/2011 6,000 -0.20 -3.23 6,500 6,500 5,900 147,200 883,200,000
25/04/2011 6,200 0.20 3.33 6,200 6,200 6,100 247,600 1,535,120,000
22/04/2011 6,000 0.30 5.26 5,700 6,000 5,500 175,100 1,050,600,000
21/04/2011 5,700 -0.20 -3.39 5,900 6,000 5,600 205,900 1,173,630,000
20/04/2011 5,900 -0.20 -3.28 6,200 6,300 5,900 206,500 1,218,350,000
19/04/2011 6,100 -0.20 -3.17 6,000 6,400 6,000 68,500 417,850,000
18/04/2011 6,300 -0.30 -4.55 6,300 6,500 6,200 418,300 2,635,290,000
15/04/2011 6,600 -0.30 -4.35 6,700 6,900 6,500 169,400 1,118,040,000
14/04/2011 6,900 -0.10 -1.43 7,000 7,000 6,700 109,900 758,310,000
13/04/2011 7,000 -0.20 -2.78 7,100 7,200 7,000 106,300 744,100,000
08/04/2011 7,200 -0.10 -1.37 7,200 7,300 7,100 165,100 1,188,720,000
07/04/2011 7,300 -0.20 -2.67 7,400 7,600 7,200 83,900 612,470,000
06/04/2011 7,500 0.20 2.74 7,300 7,600 7,200 164,400 1,233,000,000
05/04/2011 7,300 0.00 ■■ 0.00 7,300 7,400 7,100 140,400 1,024,920,000
04/04/2011 7,300 -0.20 -2.67 7,500 7,500 7,200 95,800 699,340,000
01/04/2011 7,500 -0.10 -1.32 7,500 7,600 7,400 72,100 540,750,000
31/03/2011 7,600 -0.10 -1.30 7,800 7,800 7,400 146,200 1,111,120,000
30/03/2011 7,700 -0.10 -1.28 7,600 7,700 7,400 156,900 1,208,130,000
29/03/2011 7,800 -0.10 -1.27 7,900 7,900 7,600 153,900 1,200,420,000
28/03/2011 7,900 0.00 ■■ 0.00 8,100 8,300 7,800 116,700 921,930,000
25/03/2011 7,900 -0.20 -2.47 8,000 8,200 7,700 253,600 2,003,440,000
24/03/2011 8,100 -0.10 -1.22 8,000 8,300 7,800 188,900 1,530,090,000
23/03/2011 8,200 0.10 1.23 7,700 8,300 7,700 134,800 1,105,360,000
22/03/2011 8,100 -0.30 -3.57 8,500 8,500 8,100 359,800 2,914,380,000
21/03/2011 8,400 0.00 ■■ 0.00 8,600 8,800 8,300 508,100 4,268,040,000
18/03/2011 8,400 0.40 5.00 8,200 8,400 7,900 715,000 6,006,000,000
17/03/2011 8,000 0.20 2.56 7,900 8,100 7,700 212,400 1,699,200,000
16/03/2011 7,800 0.10 1.30 7,600 7,900 7,400 160,500 1,251,900,000
15/03/2011 7,700 -0.10 -1.28 7,600 8,000 7,500 229,000 1,763,300,000
14/03/2011 7,800 -0.40 -4.88 8,600 8,700 7,700 402,600 3,140,280,000
11/03/2011 8,200 0.50 6.49 8,200 8,200 8,100 357,400 2,930,680,000
10/03/2011 7,700 0.50 6.94 7,000 7,700 7,000 174,500 1,343,650,000
09/03/2011 7,200 -0.40 -5.26 7,400 7,500 7,200 407,800 2,936,160,000
08/03/2011 7,600 -0.30 -3.80 8,000 8,000 7,400 176,900 1,344,440,000
07/03/2011 7,900 0.00 ■■ 0.00 7,800 8,000 7,800 76,400 603,560,000
04/03/2011 7,900 0.20 2.60 7,600 8,100 7,600 193,100 1,525,490,000
03/03/2011 7,700 -0.30 -3.75 7,600 8,100 7,600 83,500 642,950,000
02/03/2011 8,000 -0.20 -2.44 8,100 8,100 7,800 393,200 3,145,600,000
01/03/2011 8,200 -0.30 -3.53 8,800 8,800 8,200 127,700 1,047,140,000
28/02/2011 8,500 0.20 2.41 8,500 8,700 8,300 478,700 4,068,950,000
25/02/2011 8,300 0.30 3.75 7,800 8,300 7,800 172,800 1,434,240,000
24/02/2011 8,000 -0.20 -2.44 8,000 8,100 7,600 234,100 1,872,800,000
23/02/2011 8,200 0.50 6.49 7,700 8,200 7,700 353,400 2,897,880,000
22/02/2011 7,700 -0.40 -4.94 7,700 8,000 7,600 403,500 3,106,950,000
21/02/2011 8,100 -0.50 -5.81 9,000 9,000 8,100 148,800 1,205,280,000
18/02/2011 8,600 -0.40 -4.44 9,000 9,000 8,500 195,600 1,682,160,000
17/02/2011 9,000 -0.20 -2.17 9,100 9,100 8,800 213,800 1,924,200,000
16/02/2011 9,200 -0.30 -3.16 9,300 9,500 9,100 195,300 1,796,760,000
15/02/2011 9,500 -0.10 -1.04 9,600 9,600 9,300 153,100 1,454,450,000
14/02/2011 9,600 0.00 ■■ 0.00 9,700 9,900 9,600 114,200 1,096,320,000
11/02/2011 9,600 -0.20 -2.04 9,600 9,800 9,600 102,500 984,000,000
10/02/2011 9,800 -0.20 -2.00 10,100 10,100 9,700 91,200 893,760,000
09/02/2011 10,000 0.00 ■■ 0.00 10,000 10,400 9,900 144,500 1,445,000,000
08/02/2011 10,000 0.00 ■■ 0.00 10,200 10,200 9,700 34,900 349,000,000
28/01/2011 10,000 -0.10 -0.99 10,000 10,100 9,800 161,200 1,612,000,000
27/01/2011 10,100 0.10 1.00 10,100 10,200 9,900 98,700 996,870,000
26/01/2011 10,000 0.60 6.38 9,600 10,000 9,500 98,600 986,000,000
25/01/2011 9,400 -0.10 -1.05 9,400 9,700 9,300 137,500 1,292,500,000
24/01/2011 9,500 -0.30 -3.06 10,000 10,100 9,500 190,800 1,812,600,000
21/01/2011 9,800 -0.20 -2.00 10,200 10,200 9,800 169,300 1,659,140,000
20/01/2011 10,000 0.00 ■■ 0.00 9,900 10,200 9,800 168,900 1,689,000,000
19/01/2011 10,000 0.00 ■■ 0.00 10,200 10,300 9,800 123,900 1,239,000,000
18/01/2011 10,000 -0.60 -5.66 10,700 10,700 10,000 317,900 3,179,000,000
17/01/2011 10,600 0.40 3.92 10,100 10,800 10,100 543,100 5,756,860,000
14/01/2011 10,200 0.00 ■■ 0.00 9,900 10,200 9,800 314,500 3,207,900,000
13/01/2011 10,200 0.30 3.03 9,800 10,300 9,700 234,600 2,392,920,000
12/01/2011 9,900 0.50 5.32 9,400 10,000 9,400 332,900 3,295,710,000
11/01/2011 9,400 -0.60 -6.00 9,800 9,800 9,300 223,400 2,099,960,000
10/01/2011 10,000 -0.40 -3.85 10,400 10,400 9,800 381,300 3,813,000,000
07/01/2011 10,400 -0.30 -2.80 10,500 10,700 10,300 194,100 2,018,640,000
06/01/2011 10,700 0.20 1.90 10,800 10,800 10,300 233,500 2,498,450,000
05/01/2011 10,500 -0.50 -4.55 11,000 11,000 10,500 306,700 3,220,350,000
04/01/2011 11,000 -0.20 -1.79 11,500 11,600 11,000 207,000 2,277,000,000
31/12/2010 11,200 0.20 1.82 11,000 11,300 10,900 200,500 2,245,600,000
30/12/2010 11,000 -0.20 -1.79 11,700 11,700 10,900 235,600 2,591,600,000
29/12/2010 11,200 0.00 ■■ 0.00 11,800 11,800 11,000 596,700 6,683,040,000
28/12/2010 11,200 0.60 5.66 10,600 11,200 10,600 524,200 5,871,040,000
27/12/2010 10,600 0.40 3.92 10,700 10,700 10,100 348,400 3,693,040,000
24/12/2010 10,200 0.10 0.99 10,000 10,500 9,900 282,900 2,885,580,000
23/12/2010 10,100 -0.30 -2.88 10,100 10,500 9,900 502,900 5,079,290,000
22/12/2010 10,400 -0.60 -5.45 11,300 11,500 10,400 770,900 8,017,360,000
21/12/2010 11,000 -0.60 -5.17 11,300 11,700 11,000 745,600 8,201,600,000
20/12/2010 11,600 -0.90 -7.20 12,800 12,800 11,200 443,500 5,144,600,000
17/12/2010 12,500 0.80 6.84 11,500 12,500 11,000 837,400 10,467,500,000
16/12/2010 11,700 -0.50 -4.10 12,000 12,000 11,700 523,700 6,127,290,000
15/12/2010 12,200 0.10 0.83 12,700 12,800 12,000 1,004,100 12,250,020,000
14/12/2010 12,100 0.70 6.14 12,100 12,100 11,400 2,255,300 27,289,130,000
13/12/2010 11,400 0.70 6.54 11,400 11,400 11,400 584,600 6,664,440,000
10/12/2010 10,700 0.40 3.88 10,400 10,700 10,400 706,100 7,555,270,000
09/12/2010 10,300 0.50 5.10 9,700 10,300 9,200 1,050,900 10,824,270,000
08/12/2010 9,800 -0.30 -2.97 9,700 10,600 9,500 620,300 6,078,940,000
07/12/2010 10,100 0.30 3.06 10,300 10,400 9,700 1,017,800 10,279,780,000
06/12/2010 9,800 0.60 6.52 9,800 9,800 9,500 942,700 9,238,460,000
03/12/2010 9,200 0.40 4.55 8,800 9,200 8,800 1,182,200 10,876,240,000
02/12/2010 8,800 0.60 7.32 8,300 8,800 8,000 376,000 3,308,800,000
01/12/2010 8,200 0.10 1.23 8,100 8,600 8,000 255,100 2,091,820,000
30/11/2010 8,100 0.30 3.85 8,000 8,100 7,900 459,200 3,719,520,000
29/11/2010 7,800 0.50 6.85 7,300 7,800 7,100 268,800 2,096,640,000
26/11/2010 7,300 0.00 ■■ 0.00 7,400 7,500 7,200 123,800 903,740,000
25/11/2010 7,300 0.20 2.82 7,200 7,400 7,100 88,800 648,240,000
24/11/2010 7,100 -0.10 -1.39 7,200 7,300 7,000 47,600 337,960,000
23/11/2010 7,200 0.20 2.86 7,200 7,300 7,000 38,100 274,320,000
22/11/2010 7,000 -0.30 -4.11 7,000 7,100 6,900 43,500 304,500,000
19/11/2010 7,300 -0.10 -1.35 7,300 7,500 7,200 61,700 450,410,000
18/11/2010 7,400 0.30 4.23 7,100 7,400 7,100 73,000 540,200,000
17/11/2010 7,100 0.10 1.43 7,100 7,200 6,900 53,300 378,430,000
16/11/2010 7,000 0.00 ■■ 0.00 7,100 7,300 6,900 60,300 422,100,000
15/11/2010 7,000 -0.50 -6.67 7,200 7,200 6,900 75,900 531,300,000
12/11/2010 7,500 0.00 ■■ 0.00 7,300 7,500 7,100 162,200 1,216,500,000
11/11/2010 7,500 0.00 ■■ 0.00 7,600 7,600 7,400 79,000 592,500,000
10/11/2010 7,500 0.00 ■■ 0.00 7,600 7,800 7,200 40,200 301,500,000
09/11/2010 7,500 -0.50 -6.25 7,900 7,900 7,400 39,700 297,750,000
08/11/2010 8,000 0.00 ■■ 0.00 7,600 8,100 7,600 92,300 738,400,000
05/11/2010 8,000 0.40 5.26 7,800 8,000 7,600 218,600 1,748,800,000
04/11/2010 7,600 0.00 ■■ 0.00 6,900 7,800 6,900 29,900 227,240,000
03/11/2010 7,600 -0.20 -2.56 7,700 7,700 7,300 53,900 409,640,000
02/11/2010 7,800 -0.10 -1.27 7,300 8,000 7,300 110,100 858,780,000
01/11/2010 7,900 0.00 ■■ 0.00 8,200 8,200 7,700 102,800 812,120,000
29/10/2010 7,900 0.20 2.60 8,000 8,000 7,500 222,000 1,753,800,000
28/10/2010 7,700 -0.30 -3.75 7,900 7,900 7,700 33,100 254,870,000
27/10/2010 8,000 -0.30 -3.61 8,300 8,300 7,900 23,200 185,600,000
26/10/2010 8,300 0.40 5.06 8,200 8,300 8,200 170,300 1,413,490,000
25/10/2010 7,900 -0.10 -1.25 7,700 8,000 7,600 92,400 729,960,000
22/10/2010 8,000 -0.70 -8.05 8,500 8,500 8,000 343,400 2,747,200,000
21/10/2010 8,700 -0.10 -1.14 8,200 9,000 8,200 45,200 393,240,000
20/10/2010 8,800 -0.40 -4.35 8,900 9,000 8,600 200,700 1,766,160,000
19/10/2010 9,200 -0.20 -2.13 9,300 9,300 9,000 83,400 767,280,000
18/10/2010 9,400 -0.10 -1.05 9,300 9,400 9,200 44,200 415,480,000
15/10/2010 9,500 0.00 ■■ 0.00 9,700 9,800 9,300 19,800 188,100,000
14/10/2010 9,500 -0.10 -1.04 9,700 9,700 9,400 20,000 190,000,000
13/10/2010 9,600 0.10 1.05 9,200 9,700 9,100 68,500 657,600,000
12/10/2010 9,500 -0.20 -2.06 9,800 9,800 9,300 47,000 446,500,000
11/10/2010 9,700 -0.10 -1.02 9,800 9,900 9,600 29,800 289,060,000
08/10/2010 9,800 0.10 1.03 9,800 10,000 9,600 59,800 586,040,000
07/10/2010 9,700 -0.30 -3.00 10,200 10,200 9,700 38,500 373,450,000
06/10/2010 10,000 0.30 3.09 9,000 10,000 9,000 81,300 813,000,000
05/10/2010 9,700 0.30 3.19 9,200 9,900 9,200 138,100 1,339,570,000
04/10/2010 9,400 -0.60 -6.00 10,000 10,000 9,400 157,700 1,482,380,000
01/10/2010 10,000 -0.20 -1.96 10,200 10,300 10,000 88,100 881,000,000
30/09/2010 10,200 -0.10 -0.97 10,200 10,300 10,000 56,800 579,360,000
29/09/2010 10,300 -0.10 -0.96 10,400 10,400 10,200 90,000 927,000,000
28/09/2010 10,400 0.00 ■■ 0.00 10,600 10,700 10,400 119,000 1,237,600,000
27/09/2010 10,400 -0.20 -1.89 10,000 10,700 10,000 126,400 1,314,560,000
24/09/2010 10,600 0.20 1.92 10,600 10,700 10,300 101,600 1,076,960,000
23/09/2010 10,400 -0.30 -2.80 10,600 10,700 10,300 118,900 1,236,560,000
22/09/2010 10,700 -0.10 -0.93 10,700 10,900 10,600 56,300 602,410,000
21/09/2010 10,800 -0.20 -1.82 10,900 10,900 10,700 93,700 1,011,960,000
20/09/2010 11,000 -0.30 -2.65 11,500 11,700 10,700 133,800 1,471,800,000
17/09/2010 11,300 0.70 6.60 11,000 11,300 10,700 246,200 2,782,060,000
16/09/2010 10,600 0.00 ■■ 0.00 10,700 10,900 10,400 145,600 1,543,360,000
15/09/2010 10,600 -0.30 -2.75 10,800 10,900 10,500 80,600 854,360,000
14/09/2010 10,900 0.20 1.87 11,000 11,300 10,500 65,900 718,310,000
13/09/2010 10,700 -0.60 -5.31 10,900 11,200 10,700 112,300 1,201,610,000
10/09/2010 11,300 -0.20 -1.74 11,800 11,800 11,000 590,700 6,674,910,000
09/09/2010 11,500 0.30 2.68 11,500 11,700 11,200 197,700 2,273,550,000
08/09/2010 11,200 -0.50 -4.27 11,600 11,600 11,100 215,000 2,408,000,000
07/09/2010 11,700 0.10 0.86 12,400 12,400 11,500 303,500 3,550,950,000
06/09/2010 11,600 0.70 6.42 11,500 11,600 11,300 381,200 4,421,920,000
01/09/2010 10,900 0.00 ■■ 0.00 10,500 11,100 10,500 229,600 2,502,640,000
31/08/2010 10,900 0.20 1.87 10,300 11,200 10,300 261,300 2,848,170,000
30/08/2010 10,700 0.70 7.00 10,200 10,700 10,200 159,700 1,708,790,000
27/08/2010 10,000 -0.20 -1.96 10,000 10,100 9,700 101,300 1,013,000,000
26/08/2010 10,200 0.00 ■■ 0.00 10,400 10,500 10,000 37,900 386,580,000
25/08/2010 10,200 -1.00 -8.93 10,800 11,200 10,000 261,900 2,671,380,000
24/08/2010 11,200 0.30 2.75 10,800 11,500 10,100 381,200 4,269,440,000
23/08/2010 10,900 -0.10 -0.91 11,000 11,000 10,600 18,300 199,470,000
20/08/2010 11,000 -0.20 -1.79 11,200 11,400 10,500 129,200 1,421,200,000
19/08/2010 11,200 0.20 1.82 10,800 11,500 10,800 72,100 807,520,000
18/08/2010 11,000 -0.30 -2.65 11,300 11,400 11,000 46,700 513,700,000
17/08/2010 11,300 -0.80 -6.61 12,400 12,400 11,300 109,900 1,241,870,000
16/08/2010 12,100 0.40 3.42 11,600 12,100 11,600 256,200 3,100,020,000
13/08/2010 11,700 0.40 3.54 10,800 12,000 10,800 224,100 2,621,970,000
12/08/2010 11,300 -0.90 -7.38 11,700 11,800 11,200 236,500 2,672,450,000
11/08/2010 12,200 0.20 1.67 12,300 12,300 11,800 206,300 2,516,860,000
10/08/2010 12,000 -0.60 -4.76 12,400 12,400 12,000 173,700 2,084,400,000
09/08/2010 12,600 0.10 0.80 12,600 13,400 12,300 126,700 1,596,420,000
06/08/2010 12,500 -0.50 -3.85 12,800 12,800 12,200 48,900 611,250,000
05/08/2010 13,000 -0.40 -2.99 13,100 13,200 12,600 91,300 1,186,900,000
04/08/2010 13,400 0.10 0.75 13,400 13,400 12,900 69,400 929,960,000
03/08/2010 13,300 -0.10 -0.75 13,700 13,700 13,300 56,800 755,440,000
02/08/2010 13,400 -0.10 -0.74 13,600 13,600 13,200 80,800 1,082,720,000
30/07/2010 13,500 -0.20 -1.46 13,500 13,700 13,500 48,400 653,400,000
29/07/2010 13,700 0.20 1.48 13,600 13,700 13,400 110,800 1,517,960,000
28/07/2010 13,500 -0.40 -2.88 13,900 13,900 13,400 91,000 1,228,500,000
27/07/2010 13,900 0.30 2.21 13,600 14,100 13,600 160,500 2,230,950,000
26/07/2010 13,600 -0.30 -2.16 13,800 13,900 13,600 104,500 1,421,200,000
23/07/2010 13,900 -0.10 -0.71 14,200 14,200 13,700 82,300 1,143,970,000
22/07/2010 14,000 0.10 0.72 13,800 14,000 13,700 204,600 2,864,400,000
21/07/2010 13,900 0.00 ■■ 0.00 14,300 14,300 13,800 201,100 2,795,290,000
20/07/2010 13,900 -0.20 -1.42 14,200 14,400 13,900 203,600 2,830,040,000
19/07/2010 14,100 -0.40 -2.76 14,100 14,300 13,900 206,900 2,917,290,000
16/07/2010 14,500 -0.30 -2.03 14,600 14,800 14,500 71,300 1,033,850,000
15/07/2010 14,800 -0.50 -3.27 15,000 15,100 14,600 64,800 959,040,000
14/07/2010 15,300 0.60 4.08 15,500 15,600 14,800 589,500 9,019,350,000
13/07/2010 14,700 0.80 5.76 14,500 14,700 14,200 600,100 8,821,470,000
12/07/2010 13,900 0.10 0.72 13,700 13,900 13,600 42,100 585,190,000
09/07/2010 13,800 0.10 0.73 13,800 14,000 13,500 146,100 2,016,180,000
08/07/2010 13,700 0.00 ■■ 0.00 13,900 14,500 13,600 157,800 2,161,860,000
07/07/2010 13,700 -0.10 -0.72 13,800 14,200 13,600 96,000 1,315,200,000
06/07/2010 13,800 -0.20 -1.43 14,500 14,500 13,600 118,100 1,629,780,000
05/07/2010 14,000 -0.40 -2.78 14,300 14,400 13,900 178,900 2,504,600,000
02/07/2010 14,400 0.10 0.70 14,400 14,500 14,300 132,100 1,902,240,000
01/07/2010 14,300 -0.20 -1.38 14,400 14,500 14,300 165,600 2,368,080,000
30/06/2010 14,500 -0.40 -2.68 14,900 14,900 14,500 191,800 2,781,100,000
29/06/2010 14,900 -0.10 -0.67 14,800 15,000 14,700 81,500 1,214,350,000
28/06/2010 15,000 -0.10 -0.66 15,000 15,200 14,700 78,800 1,182,000,000
25/06/2010 15,100 0.10 0.67 15,000 15,100 14,700 120,800 1,824,080,000
24/06/2010 15,000 -0.20 -1.32 15,300 15,500 15,000 140,400 2,106,000,000
23/06/2010 15,200 0.10 0.66 15,000 15,200 14,900 189,100 2,874,320,000
22/06/2010 15,100 -0.30 -1.95 15,300 15,300 15,000 169,200 2,554,920,000
21/06/2010 15,400 0.00 ■■ 0.00 15,500 15,500 15,200 185,100 2,850,540,000
18/06/2010 15,400 -0.10 -0.65 15,500 15,500 15,200 93,500 1,439,900,000
17/06/2010 15,500 0.10 0.65 15,600 15,700 15,300 254,800 3,949,400,000
16/06/2010 15,400 0.40 2.67 15,100 15,700 14,900 337,700 5,200,580,000
15/06/2010 15,000 -0.10 -0.66 15,100 15,200 14,800 221,100 3,316,500,000
14/06/2010 15,100 -0.10 -0.66 15,100 15,200 15,000 154,200 2,328,420,000
11/06/2010 15,200 0.00 ■■ 0.00 15,300 15,400 14,900 259,100 3,938,320,000
10/06/2010 15,200 0.20 1.33 15,200 15,200 15,000 88,300 1,342,160,000
09/06/2010 15,000 -0.30 -1.96 15,700 15,700 15,000 64,700 970,500,000
08/06/2010 15,300 0.30 2.00 15,000 15,400 14,800 115,100 1,761,030,000
07/06/2010 15,000 -0.80 -5.06 15,700 15,700 14,800 233,900 3,508,500,000
04/06/2010 15,800 -0.10 -0.63 16,000 16,000 15,500 113,300 1,790,140,000
03/06/2010 15,900 0.20 1.27 16,400 16,600 15,600 116,200 1,847,580,000
02/06/2010 15,700 -0.20 -1.26 15,600 16,000 15,500 122,000 1,915,400,000
01/06/2010 15,900 0.00 ■■ 0.00 16,000 16,200 15,700 152,000 2,416,800,000
31/05/2010 15,900 -0.80 -4.79 17,000 17,000 15,800 196,300 3,121,170,000
28/05/2010 16,700 0.90 5.70 16,200 16,700 16,200 498,300 8,321,610,000
27/05/2010 15,800 -0.40 -2.47 16,000 16,000 15,400 231,500 3,657,700,000
26/05/2010 16,200 0.60 3.85 15,900 16,300 15,800 250,500 4,058,100,000
25/05/2010 15,600 -0.30 -1.89 15,600 16,300 15,600 258,900 4,038,840,000
24/05/2010 15,900 1.10 7.43 15,500 15,900 15,000 464,600 7,387,140,000
21/05/2010 14,800 -1.70 -10.30 16,200 16,200 14,800 690,700 10,222,360,000
20/05/2010 16,500 1.00 6.45 15,100 16,500 14,500 368,500 6,080,250,000
19/05/2010 15,500 -1.10 -6.63 16,800 16,800 15,300 234,100 3,628,550,000
18/05/2010 16,600 0.10 0.61 16,700 17,000 16,000 231,800 3,847,880,000
17/05/2010 16,500 -1.10 -6.25 17,300 17,500 16,500 591,500 9,759,750,000
14/05/2010 17,600 -0.30 -1.68 17,600 18,300 17,000 280,400 4,935,040,000
13/05/2010 17,900 0.40 2.29 18,000 18,500 17,500 241,300 4,319,270,000
12/05/2010 17,500 -1.30 -6.91 18,500 18,600 17,500 441,200 7,721,000,000
11/05/2010 18,800 0.10 0.53 19,000 19,200 18,300 690,300 12,977,640,000
10/05/2010 18,700 -0.80 -4.10 19,500 19,900 18,400 721,800 13,497,660,000
07/05/2010 19,500 0.20 1.04 20,400 20,400 19,000 836,700 16,315,650,000
06/05/2010 19,300 0.80 4.32 18,100 19,300 18,100 374,600 7,229,780,000
05/05/2010 18,500 -0.30 -1.60 19,000 19,000 17,700 699,200 12,935,200,000
04/05/2010 18,800 0.00 ■■ 0.00 20,100 20,100 18,300 549,000 10,321,200,000
29/04/2010 18,800 1.20 6.82 18,800 18,800 18,500 767,300 14,425,240,000
28/04/2010 17,600 1.10 6.67 17,600 17,600 17,500 1,279,300 22,515,680,000
27/04/2010 16,500 1.00 6.45 16,500 16,500 16,400 600,800 9,913,200,000
26/04/2010 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 886,200 13,736,100,000
22/04/2010 15,500 0.00 ■■ 0.00 15,000 17,000 13,800 453,700 7,032,350,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp