Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 917.45 -22.71 (-2.42%)
  • HNX-Index 111.78 -2.03 (-1.78%)
  • UPCOM-Index 54.27 -0.19 (-0.35%)
CTCP Xi măng Công Thanh
Mã CK:      CTCM      2.80      +0.30 (+12.00%)      (cập nhật 21:51 27/05/2017)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
AAA » Lịch sử giao dịch
Lọc theo thời gian
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/05/2017 2,800 0.30 12.00 2,500 2,800 2,800 50,000 140,000,000
24/05/2017 2,500 -0.15 -5.66 2,650 2,500 2,500 600,000 1,500,000,000
09/05/2017 2,650 -0.28 -9.65 2,933 2,800 2,500 900,000 2,340,000,000
05/05/2017 2,933 -0.02 -0.58 2,950 3,500 2,500 1,500,000 4,440,000,000
04/05/2017 2,950 -0.01 -0.34 2,960 3,500 2,500 1,600,000 4,740,000,000
01/05/2017 2,960 -0.12 -3.74 3,075 3,500 2,500 1,800,000 5,340,000,000
28/04/2017 3,075 -0.03 -0.81 3,100 3,500 2,800 1,200,000 3,840,000,000
26/04/2017 3,100 -0.05 -1.59 3,150 3,500 2,800 1,100,000 3,540,000,000
21/04/2017 3,150 -0.45 -12.50 3,600 3,500 2,800 900,000 2,940,000,000
13/04/2017 3,600 0.45 14.29 3,150 4,500 2,800 918,000 3,021,000,000
12/04/2017 3,150 -0.88 -21.74 4,025 3,500 2,800 900,000 2,940,000,000
04/04/2017 4,025 0.53 15.00 3,500 5,000 2,800 1,000,000 3,430,000,000
07/03/2017 3,500 -0.50 -12.50 4,000 3,500 3,500 600,000 2,100,000,000
27/02/2017 4,000 0.50 14.29 3,500 4,500 3,500 620,000 2,190,000,000
31/01/2017 3,500 0.15 4.48 3,350 3,500 3,500 600,000 2,100,000,000
25/01/2017 3,350 0.18 5.51 3,175 3,500 3,200 900,000 3,060,000,000
23/01/2017 3,175 0.01 0.25 3,167 3,500 3,000 2,000,000 6,360,000,000
17/01/2017 3,167 -0.33 -9.51 3,500 3,500 3,000 1,700,000 5,400,000,000
06/12/2016 3,500 -13.25 -79.10 16,750 3,500 3,500 600,000 2,100,000,000
28/11/2016 16,750 13.25 378.57 3,500 30,000 3,500 620,000 2,700,000,000
12/06/2016 3,500 0.50 16.67 3,000 3,500 3,500 600,000 2,100,000,000
04/06/2016 3,000 -0.50 -14.29 3,500 3,500 2,500 620,000 2,150,000,000
19/03/2016 3,500 0.60 20.69 2,900 3,500 3,500 600,000 2,100,000,000
10/03/2016 2,900 -0.60 -17.14 3,500 3,500 2,300 650,000 2,215,000,000
03/02/2016 3,500 0.60 20.69 2,900 3,500 3,500 600,000 2,100,000,000
26/01/2016 2,900 -0.60 -17.14 3,500 3,500 2,300 700,000 2,330,000,000
04/04/2015 3,500 0.50 16.67 3,000 3,500 3,500 600,000 2,100,000,000
03/04/2015 3,000 0.17 5.89 2,833 3,500 2,500 700,000 2,350,000,000
27/03/2015 2,833 -0.17 -5.57 3,000 3,500 2,500 800,000 2,600,000,000
26/03/2015 3,000 -0.50 -14.29 3,500 3,500 2,500 700,000 2,350,000,000
29/01/2015 3,500 0.50 16.67 3,000 3,500 3,500 600,000 2,100,000,000
21/01/2015 3,000 -0.50 -14.29 3,500 3,500 2,500 650,000 2,225,000,000
05/12/2014 3,500 0.25 7.69 3,250 3,500 3,500 600,000 2,100,000,000
27/11/2014 3,250 -0.25 -7.14 3,500 3,500 3,000 620,000 2,160,000,000
25/10/2014 3,500 0.25 7.69 3,250 3,500 3,500 600,000 2,100,000,000
17/10/2014 3,250 -0.25 -7.14 3,500 3,500 3,000 700,000 2,400,000,000
16/06/2014 3,500 0.50 16.67 3,000 3,500 3,500 600,000 2,100,000,000
08/06/2014 3,000 -0.50 -14.29 3,500 3,500 2,500 630,000 2,175,000,000
16/05/2014 3,500 0.40 12.90 3,100 3,500 3,500 600,000 2,100,000,000
08/05/2014 3,100 -0.40 -11.43 3,500 3,500 2,700 620,000 2,154,000,000
31/10/2013 3,500 0.50 16.67 3,000 3,500 3,500 600,000 2,100,000,000
23/10/2013 3,000 -0.50 -14.29 3,500 3,500 2,500 800,000 2,600,000,000
13/07/2013 3,500 0.65 22.81 2,850 3,500 3,500 600,000 2,100,000,000
12/07/2013 2,850 -0.65 -18.57 3,500 3,500 2,200 650,000 2,210,000,000
26/06/2013 3,500 0.40 12.90 3,100 3,500 3,500 600,000 2,100,000,000
18/06/2013 3,100 -0.40 -11.43 3,500 3,500 2,700 650,000 2,235,000,000
01/05/2013 3,500 0.25 7.69 3,250 3,500 3,500 600,000 2,100,000,000
23/04/2013 3,250 -0.25 -7.14 3,500 3,500 3,000 800,000 2,700,000,000
11/04/2013 3,500 0.25 7.69 3,250 3,500 3,500 600,000 2,100,000,000
03/04/2013 3,250 -0.25 -7.14 3,500 3,500 3,000 620,000 2,160,000,000
26/03/2013 3,500 0.25 7.69 3,250 3,500 3,500 600,000 2,100,000,000
18/03/2013 3,250 -0.25 -7.14 3,500 3,500 3,000 700,000 2,400,000,000
04/02/2013 3,500 0.25 7.69 3,250 3,500 3,500 600,000 2,100,000,000
02/02/2013 3,250 -0.08 -2.49 3,333 3,500 3,000 620,000 2,160,000,000
27/01/2013 3,333 -0.17 -4.77 3,500 3,500 3,000 670,000 2,335,000,000
08/01/2013 3,500 0.75 27.27 2,750 3,500 3,500 600,000 2,100,000,000
07/01/2013 2,750 -0.75 -21.43 3,500 3,500 2,000 700,000 2,300,000,000
06/10/2012 3,500 0.85 32.08 2,650 3,500 3,500 600,000 2,100,000,000
05/10/2012 2,650 -0.85 -24.29 3,500 3,500 1,800 603,000 2,105,400,000
20/09/2012 3,500 0.75 27.27 2,750 3,500 3,500 600,000 2,100,000,000
19/09/2012 2,750 -0.75 -21.43 3,500 3,500 2,000 603,000 2,106,000,000
05/09/2012 3,500 0.50 16.67 3,000 3,500 3,500 600,000 2,100,000,000
28/08/2012 3,000 -0.03 -0.99 3,030 3,500 2,500 800,000 2,600,000,000
25/08/2012 3,030 0.13 4.48 2,900 3,500 2,800 2,400,000 7,460,000,000
24/08/2012 2,900 -0.08 -2.62 2,978 3,500 2,000 2,800,000 8,360,000,000
16/08/2012 2,978 0.31 11.79 2,664 3,000 2,800 1,800,000 5,360,000,000
13/08/2012 2,664 0.11 4.10 2,559 3,000 2,000 2,070,000 5,910,000,000
12/08/2012 2,559 -0.09 -3.32 2,647 3,000 2,000 2,620,000 7,210,000,000
06/08/2012 2,647 -0.04 -1.34 2,683 3,000 2,000 2,470,000 6,910,000,000
03/08/2012 2,683 -0.09 -3.11 2,769 3,000 2,000 2,420,000 6,810,000,000
02/08/2012 2,769 -0.05 -1.81 2,820 3,000 2,000 2,220,000 6,410,000,000
26/07/2012 2,820 -0.02 -0.81 2,843 3,000 2,500 2,170,000 6,310,000,000
25/07/2012 2,843 -0.03 -0.91 2,869 3,000 2,500 2,150,000 6,260,000,000
21/07/2012 2,869 -0.04 -1.21 2,904 3,000 2,500 2,100,000 6,135,000,000
20/07/2012 2,904 -0.03 -1.16 2,938 3,000 2,500 2,200,000 6,475,000,000
19/07/2012 2,938 -0.04 -1.31 2,977 3,000 2,500 2,150,000 6,350,000,000
10/07/2012 2,977 0.04 1.33 2,938 3,000 2,800 2,050,000 6,100,000,000
08/07/2012 2,946 -0.02 -0.77 2,969 3,000 2,500 2,070,000 6,160,000,000
05/07/2012 2,969 0.02 0.71 2,948 3,300 2,500 3,430,000 10,095,000,000
04/07/2012 2,948 -0.02 -0.77 2,971 3,300 2,500 3,580,000 10,510,000,000
03/07/2012 2,971 -1.86 -38.51 4,832 3,300 2,500 3,510,000 10,335,000,000
02/07/2012 4,832 -0.01 -0.27 4,845 10,000 2,500 5,040,000 16,780,000,000
01/07/2012 4,845 -0.05 -1.02 4,895 10,000 2,500 5,020,000 16,780,000,000
30/06/2012 4,895 -0.03 -0.65 4,927 10,000 2,500 4,820,000 16,180,000,000
29/06/2012 4,927 -0.01 -0.28 4,941 10,000 2,500 4,770,000 16,055,000,000
28/06/2012 4,941 -0.06 -1.10 4,996 10,000 2,800 4,670,000 15,905,000,000
26/06/2012 4,996 -0.55 -9.95 5,548 10,000 2,800 4,470,000 15,305,000,000
24/06/2012 5,548 0.05 0.96 5,495 10,100 2,800 4,715,000 17,201,000,000
22/06/2012 5,495 0.06 1.05 5,438 10,100 2,800 4,755,000 17,333,000,000
19/06/2012 5,438 -0.03 -0.51 5,466 10,100 2,800 5,155,000 18,533,000,000
18/06/2012 5,466 0.26 4.93 5,209 10,100 2,800 5,125,000 18,443,000,000
17/06/2012 5,209 0.25 4.94 4,964 10,100 2,800 7,125,000 24,443,000,000
16/06/2012 4,964 -0.09 -1.72 5,051 10,100 2,800 7,405,000 25,361,000,000
15/06/2012 5,051 0.95 23.17 4,101 10,100 2,800 6,765,000 23,429,000,000
14/06/2012 4,101 -0.01 -0.19 4,109 10,100 2,800 36,915,000 121,249,000,000
12/06/2012 4,109 -0.01 -0.22 4,118 10,100 2,800 36,515,000 120,049,000,000
10/06/2012 4,118 0.00 -0.10 4,122 10,100 2,800 36,115,000 118,849,000,000
09/06/2012 4,122 -0.02 -0.36 4,137 10,100 2,800 36,015,000 118,549,000,000
08/06/2012 4,137 -0.02 -0.39 4,153 10,100 2,800 35,575,000 117,217,000,000
07/06/2012 4,153 -0.01 -0.22 4,162 10,100 2,800 35,135,000 115,885,000,000
06/06/2012 4,162 -0.01 -0.22 4,171 10,100 2,800 34,735,000 114,685,000,000
05/06/2012 4,171 -0.02 -0.36 4,186 10,100 2,800 34,335,000 113,485,000,000
04/06/2012 4,186 -0.01 -0.21 4,195 10,100 2,800 33,735,000 111,685,000,000
02/06/2012 4,195 -0.01 -0.12 4,200 10,100 2,800 33,335,000 110,485,000,000
31/05/2012 4,200 -0.01 -0.24 4,210 10,100 2,800 33,285,000 110,335,000,000
30/05/2012 4,210 -0.02 -0.38 4,226 10,100 2,800 32,885,000 109,135,000,000
29/05/2012 4,226 -0.01 -0.24 4,236 10,100 2,800 32,285,000 107,335,000,000
27/05/2012 4,236 -0.01 -0.26 4,247 10,100 2,800 31,885,000 106,135,000,000
26/05/2012 4,247 -0.02 -0.49 4,268 10,100 2,800 31,485,000 104,935,000,000
24/05/2012 4,268 -0.02 -0.47 4,288 10,100 2,800 30,685,000 102,535,000,000
22/05/2012 4,288 -0.02 -0.53 4,311 10,100 2,800 30,245,000 101,203,000,000
21/05/2012 4,311 -0.01 -0.14 4,317 10,100 2,800 29,695,000 99,553,000,000
19/05/2012 4,317 0.05 1.10 4,270 10,100 2,800 29,665,000 99,463,000,000
18/05/2012 4,270 -0.02 -0.44 4,289 10,100 2,800 29,645,000 99,676,000,000
17/05/2012 4,289 -0.02 -0.37 4,305 10,100 2,800 29,455,000 99,096,000,000
16/05/2012 4,305 -0.01 -0.30 4,318 10,100 2,800 29,305,000 98,636,000,000
15/05/2012 4,318 -0.01 -0.25 4,329 10,100 2,800 29,005,000 97,656,000,000
14/05/2012 4,329 -0.02 -0.41 4,347 10,100 2,800 28,805,000 97,056,000,000
13/05/2012 4,347 -0.01 -0.23 4,357 10,100 2,800 28,205,000 95,256,000,000
11/05/2012 4,357 -0.01 -0.25 4,368 10,100 2,800 28,165,000 95,126,000,000
10/05/2012 4,368 -0.01 -0.32 4,382 10,100 2,800 27,965,000 94,506,000,000
06/05/2012 4,382 -0.01 -0.11 4,387 10,100 2,800 27,595,000 93,397,000,000
04/05/2012 4,387 -0.01 -0.25 4,398 10,100 2,800 27,545,000 93,232,000,000
03/05/2012 4,398 -0.94 -17.58 5,336 10,100 2,800 27,425,000 92,848,000,000
02/05/2012 5,336 -0.01 -0.22 5,348 10,300 2,800 28,455,000 105,337,000,000
01/05/2012 5,348 -0.02 -0.32 5,365 10,300 2,800 27,825,000 103,854,000,000
28/04/2012 5,365 -0.09 -1.61 5,453 10,300 2,800 27,745,000 103,614,000,000
27/04/2012 5,453 -0.02 -0.29 5,469 10,400 2,800 27,795,000 104,147,500,000
26/04/2012 5,469 -0.03 -0.62 5,503 10,400 2,800 27,595,000 103,497,500,000
25/04/2012 5,503 -0.04 -0.72 5,543 10,400 2,800 31,175,000 123,212,500,000
24/04/2012 5,543 -0.02 -0.31 5,560 10,400 2,800 30,645,000 121,622,500,000
23/04/2012 5,560 -0.02 -0.30 5,577 10,400 2,800 30,395,000 120,872,500,000
22/04/2012 5,577 -0.03 -0.61 5,611 10,400 2,800 29,845,000 119,222,500,000
21/04/2012 5,611 -0.04 -0.78 5,655 10,400 2,800 29,345,000 117,722,500,000
20/04/2012 5,655 -0.04 -0.63 5,691 10,400 2,800 28,795,000 116,072,500,000
19/04/2012 5,691 -0.01 -0.18 5,701 10,400 2,800 28,595,000 115,468,500,000
18/04/2012 5,701 0.00 -0.04 5,703 10,400 2,800 28,565,000 115,378,500,000
17/04/2012 5,703 -0.03 -0.49 5,731 11,000 2,800 29,385,000 118,868,500,000
16/04/2012 5,731 -0.03 -0.49 5,759 11,000 2,800 28,885,000 117,368,500,000
14/04/2012 5,759 -0.02 -0.35 5,779 11,000 2,800 28,455,000 116,078,500,000
13/04/2012 5,779 -0.04 -0.65 5,817 11,000 2,800 28,055,000 114,878,500,000
12/04/2012 5,817 -0.02 -0.34 5,837 11,000 2,800 27,955,000 114,574,500,000
11/04/2012 5,837 0.04 0.74 5,794 11,000 2,800 27,555,000 113,374,500,000
10/04/2012 5,794 -0.03 -0.48 5,822 11,200 2,800 29,245,000 121,334,500,000
06/04/2012 5,822 -0.01 -0.15 5,831 11,200 2,800 28,645,000 119,534,500,000
05/04/2012 5,831 0.01 0.17 5,821 11,200 2,800 28,625,000 119,470,500,000
04/04/2012 5,821 -0.04 -0.67 5,860 11,200 2,800 28,725,000 119,760,500,000
03/04/2012 5,860 -0.04 -0.66 5,899 11,200 2,800 27,925,000 117,370,500,000
02/04/2012 5,899 -0.01 -0.17 5,909 11,200 2,800 27,405,000 115,806,500,000
31/03/2012 5,909 -0.02 -0.34 5,929 11,200 2,800 27,385,000 115,742,500,000
30/03/2012 5,929 -0.02 -0.35 5,950 11,200 2,800 26,985,000 114,542,500,000
29/03/2012 5,950 -0.02 -0.35 5,971 11,200 2,800 26,585,000 113,342,500,000
28/03/2012 5,971 -0.02 -0.35 5,992 11,200 2,800 26,545,000 113,218,500,000
27/03/2012 5,992 -0.01 -0.18 6,003 11,200 2,800 26,145,000 112,018,500,000
26/03/2012 6,003 -0.03 -0.53 6,035 11,200 2,800 26,125,000 111,958,500,000
23/03/2012 6,035 -0.01 -0.18 6,046 11,200 2,800 25,695,000 110,662,500,000
21/03/2012 6,046 0.02 0.37 6,024 11,200 2,800 25,685,000 110,632,500,000
19/03/2012 6,024 -0.04 -0.66 6,064 11,200 2,800 25,905,000 111,442,500,000
18/03/2012 6,064 -0.01 -0.18 6,075 11,200 2,800 25,995,000 111,792,500,000
16/03/2012 6,075 -0.02 -0.38 6,098 11,200 2,800 25,495,000 110,292,500,000
15/03/2012 6,098 -0.02 -0.38 6,121 11,200 2,800 25,095,000 109,092,500,000
14/03/2012 6,121 -0.02 -0.37 6,144 11,200 2,800 24,695,000 107,892,500,000
09/03/2012 6,144 -0.04 -0.58 6,180 11,200 2,800 24,295,000 106,692,500,000
05/03/2012 6,180 -0.01 -0.19 6,192 11,200 2,800 23,885,000 105,464,500,000
03/03/2012 6,192 -0.03 -0.40 6,217 11,200 2,800 23,865,000 105,404,500,000
01/03/2012 6,217 -0.01 -0.19 6,229 11,200 2,800 23,465,000 104,204,500,000
27/02/2012 6,229 -0.01 -0.19 6,241 11,200 2,800 23,265,000 103,604,500,000
25/02/2012 6,241 -0.03 -0.40 6,266 11,200 2,800 23,245,000 103,544,500,000
24/02/2012 6,266 -0.04 -0.62 6,305 11,200 2,800 22,845,000 102,344,500,000
22/02/2012 6,305 -0.04 -0.60 6,343 11,200 2,800 22,425,000 101,084,500,000
20/02/2012 6,343 -0.03 -0.44 6,371 11,200 2,800 21,995,000 99,785,500,000
18/02/2012 6,371 -0.03 -0.44 6,399 11,200 2,800 21,595,000 98,625,500,000
16/02/2012 6,399 -0.03 -0.42 6,426 11,200 2,800 21,195,000 97,465,500,000
13/02/2012 6,426 -0.03 -0.45 6,455 11,200 2,800 20,995,000 96,865,500,000
07/02/2012 6,455 -0.03 -0.46 6,485 11,200 2,800 20,595,000 95,705,500,000
06/02/2012 6,485 -0.03 -0.45 6,514 11,200 3,000 20,195,000 94,545,500,000
03/02/2012 6,514 -0.06 -0.90 6,573 11,200 3,000 19,795,000 93,345,500,000
02/02/2012 6,573 -0.06 -0.93 6,635 11,200 3,000 18,995,000 90,945,500,000
31/01/2012 6,635 -0.03 -0.47 6,666 11,200 3,000 18,195,000 88,545,500,000
30/01/2012 6,666 -0.05 -0.73 6,715 11,200 3,000 17,795,000 87,345,500,000
18/01/2012 6,715 -0.03 -0.49 6,748 11,200 3,000 17,345,000 85,995,500,000
17/01/2012 6,748 -0.43 -5.98 7,177 11,200 3,000 16,945,000 84,795,500,000
14/01/2012 7,177 -0.01 -0.15 7,188 11,200 3,000 34,675,000 203,965,500,000
13/01/2012 7,188 -0.04 -0.50 7,224 11,200 3,000 34,575,000 203,615,500,000
12/01/2012 7,224 0.07 0.98 7,154 11,200 3,000 34,075,000 202,065,500,000
09/01/2012 7,154 0.03 0.42 7,124 11,200 3,000 37,675,000 213,615,500,000
08/01/2012 7,124 -0.01 -0.17 7,136 11,200 3,000 37,525,000 213,290,500,000
06/01/2012 7,136 -0.03 -0.35 7,161 11,200 3,000 37,025,000 211,790,500,000
05/01/2012 7,161 -0.04 -0.51 7,198 11,200 3,000 36,625,000 210,590,500,000
04/01/2012 7,198 -0.01 -0.15 7,209 11,200 3,000 35,725,000 207,890,500,000
03/01/2012 7,209 -0.08 -1.06 7,286 11,200 3,000 35,675,000 207,715,500,000
29/12/2011 7,286 -0.04 -0.55 7,326 11,200 3,000 34,175,000 203,115,500,000
28/12/2011 7,326 -0.04 -0.54 7,366 11,200 3,000 33,575,000 201,315,500,000
27/12/2011 7,366 0.03 0.40 7,337 11,200 3,000 32,675,000 198,515,500,000
26/12/2011 7,337 -0.07 -0.92 7,405 11,200 3,000 33,225,000 200,140,500,000
24/12/2011 7,405 -0.03 -0.38 7,433 11,200 3,000 32,225,000 197,140,500,000
23/12/2011 7,433 -0.07 -0.93 7,503 11,200 3,000 31,825,000 195,940,500,000
22/12/2011 7,503 -0.03 -0.39 7,532 11,200 3,000 30,975,000 193,365,500,000
21/12/2011 7,532 -0.04 -0.58 7,576 11,200 3,000 30,575,000 192,165,500,000
20/12/2011 7,576 1.33 21.37 6,242 11,200 3,000 29,675,000 189,365,500,000
19/12/2011 6,242 -0.02 -0.32 6,262 11,200 3,000 106,265,000 573,109,500,000
18/12/2011 6,262 -0.01 -0.13 6,270 11,200 3,000 105,265,000 570,109,500,000
17/12/2011 6,270 -0.01 -0.13 6,278 11,200 3,000 104,865,000 568,909,500,000
16/12/2011 6,278 -0.01 -0.13 6,286 11,200 3,000 104,315,000 567,134,500,000
15/12/2011 6,286 -0.02 -0.27 6,303 11,200 3,000 103,915,000 565,934,500,000
13/12/2011 6,303 -0.02 -0.27 6,320 11,200 3,000 103,115,000 563,534,500,000
12/12/2011 6,320 0.00 -0.05 6,323 11,200 3,000 102,315,000 561,134,500,000
11/12/2011 6,323 -0.01 -0.14 6,332 11,200 3,000 102,265,000 560,959,500,000
10/12/2011 6,332 0.00 -0.06 6,336 11,200 3,000 101,865,000 559,759,500,000
09/12/2011 6,336 -0.01 -0.14 6,345 11,200 3,000 101,665,000 559,159,500,000
08/12/2011 6,345 -0.01 -0.20 6,358 11,200 3,000 101,265,000 557,959,500,000
07/12/2011 6,358 -0.01 -0.19 6,370 11,200 3,000 100,365,000 555,159,500,000
06/12/2011 6,370 -0.01 -0.19 6,382 11,200 3,000 99,465,000 552,209,500,000
05/12/2011 6,382 -0.02 -0.36 6,405 11,200 3,000 98,965,000 550,539,500,000
03/12/2011 6,405 0.12 1.84 6,289 11,200 4,000 97,765,000 546,459,500,000
02/12/2011 6,289 -0.01 -0.08 6,294 11,200 3,500 102,665,000 568,429,500,000
01/12/2011 6,294 -0.01 -0.17 6,305 11,200 3,500 102,265,000 566,789,500,000
30/11/2011 6,305 -0.01 -0.13 6,313 11,200 3,500 101,565,000 563,869,500,000
29/11/2011 6,313 0.00 -0.03 6,315 11,200 3,500 101,065,000 561,869,500,000
28/11/2011 6,315 -0.01 -0.09 6,321 11,200 3,500 100,965,000 561,389,500,000
25/11/2011 6,321 -0.01 -0.17 6,332 11,200 3,500 100,765,000 560,549,500,000
24/11/2011 6,332 -0.01 -0.17 6,343 11,200 3,500 100,165,000 558,069,500,000
23/11/2011 6,343 -0.01 -0.14 6,352 11,200 3,500 99,565,000 555,589,500,000
22/11/2011 6,352 -0.01 -0.14 6,361 11,200 3,500 99,425,000 555,065,500,000
18/11/2011 6,361 0.00 -0.03 6,363 11,200 3,500 98,925,000 553,065,500,000
17/11/2011 6,363 -0.01 -0.09 6,369 11,200 3,500 98,825,000 552,565,500,000
15/11/2011 6,369 0.00 -0.03 6,371 11,200 3,500 98,425,000 550,925,500,000
14/11/2011 6,371 -0.01 -0.19 6,383 11,200 3,500 97,925,000 548,675,500,000
12/11/2011 6,383 -0.01 -0.09 6,389 11,200 3,500 97,125,000 545,395,500,000
11/11/2011 6,389 -0.01 -0.11 6,396 11,200 3,500 96,725,000 543,755,500,000
10/11/2011 6,396 -0.01 -0.12 6,404 11,200 3,500 96,225,000 541,615,500,000
09/11/2011 6,404 -0.01 -0.14 6,413 11,200 3,500 95,725,000 539,495,500,000
08/11/2011 6,413 -0.01 -0.19 6,425 11,200 3,800 95,325,000 537,825,500,000
07/11/2011 6,425 -0.01 -0.09 6,431 11,200 3,800 94,525,000 534,545,500,000
06/11/2011 6,431 -0.01 -0.11 6,438 11,200 3,800 94,125,000 532,905,500,000
04/11/2011 6,438 0.00 -0.02 6,439 11,200 3,800 93,725,000 531,265,500,000
03/11/2011 6,439 -0.01 -0.14 6,448 11,200 3,800 93,625,000 530,765,500,000
01/11/2011 6,448 -0.17 -2.51 6,614 11,200 3,800 93,125,000 528,625,500,000
29/10/2011 6,614 -0.01 -0.09 6,620 12,100 3,800 95,415,000 544,456,500,000
28/10/2011 6,620 0.00 -0.06 6,624 12,100 3,800 95,015,000 542,816,500,000
27/10/2011 6,624 -0.01 -0.08 6,629 12,100 3,800 94,815,000 541,836,500,000
26/10/2011 6,629 -0.02 -0.29 6,648 12,100 3,800 94,615,000 540,976,500,000
25/10/2011 6,648 -0.02 -0.33 6,670 12,100 3,800 93,415,000 536,056,500,000
24/10/2011 6,670 -0.01 -0.07 6,675 12,100 3,800 92,115,000 530,756,500,000
23/10/2011 6,675 -0.01 -0.10 6,682 12,100 3,800 91,915,000 529,896,500,000
22/10/2011 6,682 0.00 -0.03 6,684 12,100 3,800 91,515,000 528,256,500,000
20/10/2011 6,684 -0.26 -3.76 6,945 12,100 3,800 91,415,000 527,776,500,000
19/10/2011 6,945 -0.02 -0.24 6,962 12,100 3,800 91,625,000 533,836,000,000
18/10/2011 6,962 -0.01 -0.13 6,971 12,100 4,000 91,025,000 531,386,000,000
17/10/2011 6,971 -0.02 -0.23 6,987 12,100 4,000 90,625,000 529,626,000,000
16/10/2011 6,987 -0.01 -0.10 6,994 12,100 4,000 89,775,000 526,106,000,000
14/10/2011 6,994 -0.01 -0.09 7,000 12,100 4,000 89,375,000 524,466,000,000
13/10/2011 7,000 -0.01 -0.09 7,006 12,100 4,000 88,975,000 522,826,000,000
12/10/2011 7,006 -0.01 -0.16 7,017 12,100 4,000 88,575,000 521,006,000,000
11/10/2011 7,017 0.00 -0.04 7,020 12,100 4,000 87,775,000 517,366,000,000
10/10/2011 7,020 -0.01 -0.17 7,032 12,100 4,000 87,405,000 515,690,000,000
09/10/2011 7,032 -0.01 -0.07 7,037 12,100 4,000 86,855,000 513,185,000,000
07/10/2011 7,037 -0.01 -0.17 7,049 12,100 4,000 86,455,000 511,365,000,000
06/10/2011 7,049 -0.02 -0.21 7,064 12,100 4,000 85,805,000 508,400,000,000
05/10/2011 7,064 -0.01 -0.17 7,076 12,100 4,000 84,805,000 503,840,000,000
04/10/2011 7,076 0.00 0.04 7,073 12,100 4,000 84,255,000 501,365,000,000
03/10/2011 7,073 -0.01 -0.13 7,082 12,100 4,000 84,035,000 500,615,000,000
02/10/2011 7,082 -0.01 -0.08 7,088 12,100 4,000 83,605,000 498,651,000,000
01/10/2011 7,088 -0.14 -1.98 7,231 12,100 4,000 83,205,000 496,831,000,000
30/09/2011 7,231 -0.02 -0.21 7,246 12,100 4,000 84,356,000 508,549,500,000
29/09/2011 7,246 -0.02 -0.25 7,264 12,100 4,000 83,456,000 504,509,500,000
28/09/2011 7,264 -0.02 -0.21 7,279 12,100 4,000 82,256,000 499,049,500,000
27/09/2011 7,279 -0.02 -0.29 7,300 12,100 4,000 81,636,000 496,237,500,000
26/09/2011 7,300 -0.01 -0.14 7,310 12,100 4,000 80,666,000 491,830,500,000
25/09/2011 7,310 -0.01 -0.14 7,320 12,100 4,000 80,366,000 490,330,500,000
24/09/2011 7,320 -0.01 -0.08 7,326 12,100 4,000 79,866,000 488,110,500,000
23/09/2011 7,326 0.00 -0.04 7,329 12,100 4,000 79,466,000 486,290,500,000
22/09/2011 7,329 -0.02 -0.33 7,353 12,100 4,000 79,366,000 485,790,500,000
21/09/2011 7,353 -0.03 -0.35 7,379 12,100 4,000 77,966,000 479,410,500,000
20/09/2011 7,379 -0.01 -0.16 7,391 12,100 4,000 76,896,000 474,583,500,000
19/09/2011 7,391 -0.01 -0.09 7,398 12,100 4,000 76,546,000 472,938,500,000
17/09/2011 7,398 -0.01 -0.13 7,408 12,100 4,000 76,146,000 471,118,500,000
16/09/2011 7,408 -0.03 -0.35 7,434 12,100 4,000 75,726,000 469,206,500,000
15/09/2011 7,434 -0.01 -0.19 7,448 12,100 4,000 74,326,000 462,846,500,000
14/09/2011 7,448 -0.01 -0.17 7,461 12,100 4,000 73,626,000 459,726,500,000
13/09/2011 7,461 -0.04 -0.48 7,497 12,100 4,000 72,626,000 455,106,500,000
12/09/2011 7,497 -0.01 -0.13 7,507 12,100 4,000 71,266,000 448,984,500,000
11/09/2011 7,507 -0.01 -0.09 7,514 12,100 4,000 70,666,000 446,224,500,000
10/09/2011 7,514 -0.02 -0.24 7,532 12,100 4,000 70,266,000 444,404,500,000
09/09/2011 7,532 -0.01 -0.07 7,537 12,100 4,000 68,966,000 438,464,500,000
08/09/2011 7,537 -0.01 -0.16 7,549 12,100 4,000 68,846,000 437,770,500,000
07/09/2011 7,549 -0.01 -0.12 7,558 12,100 4,000 68,346,000 435,550,500,000
06/09/2011 7,558 -0.01 -0.09 7,565 12,100 4,000 67,796,000 432,930,500,000
05/09/2011 7,565 -0.01 -0.17 7,578 12,100 4,000 67,396,000 431,110,500,000
04/09/2011 7,578 -0.02 -0.25 7,597 12,100 4,000 66,696,000 427,850,500,000
03/09/2011 7,597 0.24 3.30 7,354 12,100 4,000 65,796,000 423,810,500,000
02/09/2011 7,354 -0.01 -0.14 7,364 12,100 3,600 70,096,000 446,335,500,000
01/09/2011 7,364 -0.01 -0.14 7,374 12,100 3,600 69,646,000 444,315,500,000
31/08/2011 7,374 -0.01 -0.12 7,383 12,100 3,600 68,746,000 440,435,500,000
30/08/2011 7,383 -0.02 -0.27 7,403 12,100 3,600 68,296,000 438,400,500,000
29/08/2011 7,403 -0.02 -0.22 7,419 12,100 3,600 67,276,000 433,930,500,000
28/08/2011 7,419 0.00 -0.03 7,421 12,100 3,600 66,626,000 431,035,500,000
26/08/2011 7,421 -0.02 -0.27 7,441 12,100 3,600 66,426,000 430,035,500,000
25/08/2011 7,441 -0.02 -0.25 7,460 12,100 3,600 65,406,000 425,435,500,000
24/08/2011 7,460 -0.01 -0.19 7,474 12,100 3,600 64,406,000 421,200,500,000
23/08/2011 7,474 -0.01 -0.17 7,487 12,100 3,600 63,906,000 418,985,500,000
22/08/2011 7,487 -0.02 -0.29 7,509 12,100 3,600 63,256,000 416,150,500,000
21/08/2011 7,509 -0.02 -0.21 7,525 12,100 3,600 62,356,000 412,175,500,000
20/08/2011 7,525 0.00 -0.05 7,529 12,100 4,000 61,806,000 409,695,500,000
19/08/2011 7,529 -0.01 -0.19 7,543 12,100 4,000 61,606,000 408,895,500,000
18/08/2011 7,543 -0.01 -0.15 7,554 12,100 4,000 60,976,000 406,110,500,000
17/08/2011 7,554 -0.01 -0.09 7,561 12,100 4,000 60,376,000 403,490,500,000
16/08/2011 7,561 -0.02 -0.21 7,577 12,100 4,000 59,976,000 401,730,500,000
15/08/2011 7,577 -0.02 -0.20 7,592 12,100 4,000 59,006,000 397,655,500,000
14/08/2011 7,592 -0.01 -0.14 7,603 12,100 4,000 58,056,000 393,670,500,000
13/08/2011 7,603 -0.02 -0.21 7,619 12,100 4,000 57,306,000 390,495,500,000
12/08/2011 7,619 -0.01 -0.12 7,628 12,100 4,000 56,056,000 385,165,500,000
11/08/2011 7,628 -0.02 -0.20 7,643 12,100 4,000 55,956,000 384,745,500,000
10/08/2011 7,643 -0.01 -0.08 7,649 12,100 4,000 55,156,000 381,145,500,000
09/08/2011 7,649 -0.02 -0.25 7,668 12,100 4,000 55,056,000 380,650,500,000
08/08/2011 7,668 -0.02 -0.20 7,683 12,100 4,000 53,756,000 374,800,500,000
07/08/2011 7,683 0.00 -0.03 7,685 12,100 4,000 53,296,000 372,680,500,000
06/08/2011 7,685 -0.01 -0.13 7,695 12,100 4,000 53,246,000 372,405,500,000
05/08/2011 7,695 -0.02 -0.27 7,716 12,100 4,000 52,346,000 367,905,500,000
04/08/2011 7,716 -0.01 -0.17 7,729 12,100 4,000 51,296,000 362,675,500,000
03/08/2011 7,729 -0.01 -0.18 7,743 12,100 4,000 50,546,000 358,905,500,000
02/08/2011 7,743 -0.04 -0.46 7,779 12,100 4,000 49,796,000 355,325,500,000
01/08/2011 7,779 -0.02 -0.28 7,801 12,100 4,000 47,246,000 342,780,500,000
31/07/2011 7,801 -0.01 -0.09 7,808 12,100 4,000 45,746,000 335,380,500,000
30/07/2011 7,808 0.00 -0.04 7,811 12,100 4,000 45,346,000 333,380,500,000
29/07/2011 7,811 -0.03 -0.33 7,837 12,100 4,000 45,296,000 333,105,500,000
28/07/2011 7,837 -0.01 -0.11 7,846 12,100 4,000 44,646,000 330,155,500,000
27/07/2011 7,846 -0.01 -0.10 7,854 12,100 4,000 44,446,000 329,255,500,000
26/07/2011 7,854 -0.01 -0.06 7,859 12,100 4,000 44,346,000 328,795,500,000
25/07/2011 7,859 -0.01 -0.18 7,873 12,100 4,000 44,296,000 328,595,500,000
24/07/2011 7,873 -0.01 -0.06 7,878 12,100 4,000 44,046,000 327,495,500,000
22/07/2011 7,878 0.00 -0.05 7,882 12,100 4,000 43,996,000 327,295,500,000
21/07/2011 7,882 -0.01 -0.10 7,890 12,100 4,000 43,946,000 327,035,500,000
20/07/2011 7,890 -0.02 -0.28 7,912 12,100 4,000 43,846,000 326,575,500,000
19/07/2011 7,912 -0.01 -0.16 7,925 12,100 4,000 43,446,000 324,735,500,000
18/07/2011 7,925 -0.01 -0.16 7,938 12,100 4,000 43,246,000 323,795,500,000
17/07/2011 7,938 -0.01 -0.11 7,947 12,100 4,000 42,996,000 322,635,500,000
16/07/2011 7,947 0.00 -0.05 7,951 12,100 4,000 42,796,000 321,735,500,000
15/07/2011 7,951 -0.01 -0.16 7,964 12,100 4,000 42,696,000 321,285,500,000
14/07/2011 7,964 -0.01 -0.11 7,973 12,100 4,000 42,446,000 320,145,500,000
13/07/2011 7,973 -0.02 -0.28 7,995 12,100 4,000 42,346,000 319,675,500,000
12/07/2011 7,995 -0.02 -0.24 8,014 12,100 4,000 41,996,000 318,055,500,000
11/07/2011 8,014 -0.01 -0.06 8,019 12,100 4,000 41,696,000 316,705,500,000
08/07/2011 8,019 -0.03 -0.40 8,051 12,100 4,000 41,676,000 316,615,500,000
07/07/2011 8,051 -0.01 -0.10 8,059 12,100 4,000 41,156,000 314,200,500,000
06/07/2011 8,059 -0.01 -0.11 8,068 12,100 4,000 40,956,000 313,200,500,000
05/07/2011 8,068 -0.01 -0.06 8,073 12,100 4,000 40,756,000 312,200,500,000
04/07/2011 8,073 -0.02 -0.27 8,095 12,100 4,000 40,706,000 311,975,500,000
02/07/2011 8,095 0.00 -0.05 8,099 12,100 4,000 40,256,000 309,750,500,000
01/07/2011 8,099 -0.01 -0.11 8,108 12,100 4,000 40,156,000 309,230,500,000
30/06/2011 8,108 0.02 0.23 8,089 12,100 4,200 40,056,000 308,745,500,000
29/06/2011 8,089 -0.02 -0.25 8,109 12,100 4,200 40,316,000 310,133,500,000
28/06/2011 8,109 0.00 -0.04 8,112 12,100 4,200 40,076,000 308,976,500,000
27/06/2011 8,112 -0.01 -0.11 8,121 12,100 4,200 40,026,000 308,701,500,000
26/06/2011 8,121 0.00 -0.02 8,123 12,100 4,200 39,836,000 307,711,500,000
25/06/2011 8,123 0.00 -0.04 8,126 12,100 4,200 39,786,000 307,411,500,000
24/06/2011 8,126 0.01 0.06 8,121 12,100 4,200 39,736,000 307,111,500,000
23/06/2011 8,121 -0.01 -0.11 8,130 12,100 4,200 39,756,000 307,197,500,000
22/06/2011 8,130 -0.01 -0.06 8,135 12,100 4,200 39,686,000 306,868,500,000
21/06/2011 8,135 -0.02 -0.18 8,150 12,100 4,200 39,666,000 306,782,500,000
20/06/2011 8,150 -0.02 -0.24 8,170 12,100 4,200 39,416,000 305,567,500,000
17/06/2011 8,170 -0.01 -0.10 8,178 12,100 4,500 39,146,000 304,268,500,000
16/06/2011 8,178 -0.01 -0.11 8,187 12,100 4,500 39,076,000 303,878,500,000
15/06/2011 8,187 -0.01 -0.06 8,192 12,100 4,500 38,976,000 303,353,500,000
14/06/2011 8,192 -0.02 -0.21 8,209 12,100 4,500 38,926,000 303,128,500,000
13/06/2011 8,209 -0.02 -0.22 8,227 12,100 4,500 38,596,000 301,420,500,000
10/06/2011 8,227 -0.01 -0.10 8,235 12,100 4,500 38,196,000 299,395,500,000
09/06/2011 8,235 -0.02 -0.21 8,252 12,100 4,500 38,096,000 298,855,500,000
08/06/2011 8,252 -0.01 -0.10 8,260 12,100 4,500 37,936,000 298,000,500,000
07/06/2011 8,260 -0.02 -0.22 8,278 12,100 4,500 37,836,000 297,450,500,000
06/06/2011 8,278 -0.01 -0.12 8,288 12,100 4,500 37,696,000 296,700,500,000
05/06/2011 8,288 0.00 -0.02 8,290 12,100 4,500 37,626,000 296,350,500,000
04/06/2011 8,290 -0.01 -0.06 8,295 12,100 4,500 37,576,000 296,025,500,000
03/06/2011 8,295 -0.01 -0.06 8,300 12,100 4,500 37,556,000 295,915,500,000
02/06/2011 8,300 -0.02 -0.26 8,322 12,100 4,500 37,506,000 295,665,500,000
01/06/2011 8,322 -0.01 -0.08 8,329 12,100 4,500 37,186,000 294,015,500,000
31/05/2011 8,329 0.00 -0.04 8,332 12,100 4,500 37,116,000 293,580,500,000
30/05/2011 8,332 0.00 -0.04 8,335 12,100 4,500 37,066,000 293,255,500,000
29/05/2011 8,335 0.00 -0.04 8,338 12,100 4,500 37,016,000 292,930,500,000
27/05/2011 8,338 0.00 -0.02 8,340 12,100 4,500 36,966,000 292,605,500,000
26/05/2011 8,340 -0.02 -0.18 8,355 12,100 4,500 36,916,000 292,280,500,000
25/05/2011 8,355 -0.01 -0.11 8,364 12,100 4,500 36,556,000 290,145,500,000
24/05/2011 8,364 0.00 -0.04 8,367 12,100 4,500 36,396,000 289,245,500,000
21/05/2011 8,367 0.01 0.11 8,358 12,100 4,500 36,296,000 288,645,500,000
20/05/2011 8,358 -0.02 -0.19 8,374 12,100 4,500 37,646,000 299,175,500,000
19/05/2011 8,374 -0.01 -0.13 8,385 12,100 4,500 37,346,000 297,450,500,000
18/05/2011 8,385 -0.02 -0.23 8,404 12,100 4,500 37,226,000 296,710,500,000
17/05/2011 8,404 -0.02 -0.23 8,423 12,100 4,500 36,906,000 294,855,500,000
14/05/2011 8,423 -0.01 -0.06 8,428 12,100 4,500 36,486,000 292,379,500,000
13/05/2011 8,428 -0.01 -0.12 8,438 12,100 4,500 36,476,000 292,329,500,000
12/05/2011 8,438 -0.02 -0.26 8,460 12,100 4,500 36,356,000 291,669,500,000
11/05/2011 8,460 -0.01 -0.06 8,465 12,100 4,500 36,026,000 289,783,500,000
10/05/2011 8,465 -0.02 -0.18 8,480 12,100 4,500 36,016,000 289,733,500,000
09/05/2011 8,480 -0.01 -0.11 8,489 12,100 4,500 35,896,000 289,083,500,000
07/05/2011 8,489 -0.01 -0.06 8,494 12,100 4,500 35,866,000 288,909,500,000
06/05/2011 8,494 0.05 0.53 8,449 12,100 4,500 35,816,000 288,634,500,000
04/05/2011 8,452 -0.01 -0.12 8,462 12,100 4,000 36,796,000 294,030,500,000
28/04/2011 8,462 -0.03 -0.35 8,492 12,100 4,000 36,686,000 293,480,500,000
27/04/2011 8,492 -0.03 -0.29 8,517 12,100 4,000 37,676,000 301,769,500,000
26/04/2011 8,517 -0.01 -0.06 8,522 12,100 4,000 37,266,000 299,599,500,000
25/04/2011 8,522 -0.01 -0.11 8,531 12,100 4,000 37,166,000 299,079,500,000
22/04/2011 8,531 -0.01 -0.15 8,544 12,100 4,000 36,966,000 297,979,500,000
21/04/2011 8,544 -0.01 -0.09 8,552 12,100 4,500 36,756,000 296,824,500,000
19/04/2011 8,552 -0.01 -0.12 8,562 12,100 4,500 36,556,000 295,624,500,000
16/04/2011 8,562 -0.01 -0.06 8,567 12,100 4,500 36,426,000 294,948,500,000
15/04/2011 8,567 -0.01 -0.06 8,572 12,100 4,500 36,396,000 294,792,500,000
13/04/2011 8,572 -0.01 -0.13 8,583 12,100 4,500 36,296,000 294,272,500,000
06/04/2011 8,583 -0.01 -0.13 8,594 12,100 4,500 36,166,000 293,596,500,000
05/04/2011 8,594 -0.06 -0.70 8,655 12,100 4,500 36,036,000 292,946,500,000
04/04/2011 8,655 -0.02 -0.25 8,677 12,100 4,500 36,416,000 297,042,500,000
02/04/2011 8,677 -0.01 -0.10 8,686 12,100 4,600 36,256,000 296,247,500,000
01/04/2011 8,686 -0.01 -0.07 8,692 12,100 4,700 37,016,000 302,646,500,000
30/03/2011 8,692 -0.01 -0.06 8,697 12,100 5,000 36,916,000 302,226,500,000
28/03/2011 8,697 -0.01 -0.10 8,706 12,100 5,000 36,816,000 301,726,500,000
25/03/2011 8,706 -0.01 -0.07 8,712 12,100 5,000 36,616,000 300,626,500,000
24/03/2011 8,712 -0.01 -0.06 8,717 12,100 4,500 36,766,000 301,979,500,000
23/03/2011 8,717 -0.01 -0.07 8,723 12,100 4,500 36,666,000 301,459,500,000
22/03/2011 8,723 -0.02 -0.24 8,744 12,100 5,000 36,566,000 301,009,500,000
21/03/2011 8,744 -0.02 -0.21 8,762 12,100 5,000 36,306,000 299,679,500,000
19/03/2011 8,762 -0.01 -0.07 8,768 12,100 5,000 35,976,000 297,829,500,000
18/03/2011 8,768 -0.01 -0.10 8,777 12,100 5,000 35,946,000 297,679,500,000
17/03/2011 8,777 -0.01 -0.11 8,787 12,100 5,000 35,746,000 296,579,500,000
16/03/2011 8,787 -0.01 -0.13 8,798 12,100 5,000 35,616,000 295,879,500,000
15/03/2011 8,798 -0.05 -0.57 8,848 12,100 5,000 35,416,000 294,829,500,000
14/03/2011 8,848 -0.02 -0.23 8,868 12,100 5,000 36,246,000 302,876,500,000
13/03/2011 8,868 0.00 -0.05 8,872 12,100 5,000 35,866,000 300,629,500,000
12/03/2011 8,872 -0.01 -0.09 8,880 12,100 5,000 35,666,000 299,429,500,000
11/03/2011 8,880 -0.01 -0.06 8,885 12,100 5,000 35,466,000 298,239,500,000
09/03/2011 8,885 0.00 -0.04 8,889 12,100 5,000 35,166,000 296,239,500,000
08/03/2011 8,889 0.00 -0.02 8,891 12,100 5,000 34,966,000 294,759,500,000
07/03/2011 8,891 -0.02 -0.25 8,913 12,100 5,000 34,866,000 294,059,500,000
05/03/2011 8,913 -0.01 -0.09 8,921 12,100 5,000 34,366,000 291,159,500,000
04/03/2011 8,921 -0.04 -0.41 8,958 12,100 5,000 34,166,000 290,009,500,000
03/03/2011 8,958 -0.01 -0.16 8,972 12,100 5,500 33,386,000 285,204,500,000
02/03/2011 8,972 -0.01 -0.09 8,980 12,100 5,500 33,156,000 283,889,500,000
01/03/2011 8,980 -0.01 -0.10 8,989 12,100 5,500 32,956,000 282,699,500,000
28/02/2011 8,989 -0.01 -0.09 8,997 12,100 5,500 32,826,000 281,922,500,000
25/02/2011 8,997 -0.01 -0.09 9,005 12,100 5,500 32,626,000 280,732,500,000
24/02/2011 9,005 -0.01 -0.08 9,012 12,100 5,500 32,426,000 279,452,500,000
22/02/2011 9,012 0.00 -0.03 9,015 12,100 5,500 31,926,000 275,452,500,000
21/02/2011 9,015 -0.01 -0.11 9,025 12,100 5,500 31,726,000 273,852,500,000
19/02/2011 9,025 -0.01 -0.13 9,037 12,100 5,500 31,426,000 271,852,500,000
18/02/2011 9,037 -0.01 -0.08 9,044 12,100 5,500 31,176,000 270,327,500,000
17/02/2011 9,044 -0.03 -0.32 9,073 12,100 5,300 30,846,000 268,098,500,000
16/02/2011 9,073 -0.01 -0.13 9,085 12,100 6,000 30,226,000 264,132,500,000
14/02/2011 9,085 -0.01 -0.09 9,093 12,100 6,200 31,126,000 273,452,500,000
11/02/2011 9,093 -0.01 -0.12 9,104 12,100 6,200 30,926,000 272,172,500,000
10/02/2011 9,104 -0.01 -0.08 9,111 12,100 6,200 30,626,000 270,222,500,000
08/02/2011 9,111 -0.01 -0.10 9,120 12,100 6,200 30,426,000 268,922,500,000
07/02/2011 9,120 0.00 -0.02 9,122 12,100 6,200 30,126,000 266,822,500,000
04/02/2011 9,122 0.00 0.03 9,119 12,100 6,200 30,026,000 266,022,500,000
31/01/2011 9,119 0.00 0.03 9,116 12,100 6,200 30,076,000 266,372,500,000
29/01/2011 9,116 0.01 0.10 9,107 12,100 6,200 30,096,000 266,512,500,000
28/01/2011 9,107 0.04 0.47 9,064 12,100 6,200 30,276,000 267,866,500,000
27/01/2011 9,064 -0.01 -0.14 9,077 12,100 6,200 32,546,000 287,527,500,000
26/01/2011 9,077 0.00 -0.04 9,081 12,100 6,200 32,176,000 284,937,500,000
25/01/2011 9,081 -0.01 -0.07 9,087 12,100 6,200 32,316,000 286,454,500,000
24/01/2011 9,087 0.01 0.11 9,077 12,100 6,200 32,196,000 285,614,500,000
23/01/2011 9,077 0.00 -0.03 9,080 12,100 6,200 32,376,000 287,626,500,000
21/01/2011 9,080 -0.02 -0.16 9,095 12,100 6,200 32,256,000 286,716,500,000
20/01/2011 9,095 -0.01 -0.07 9,101 12,100 6,200 31,656,000 282,316,500,000
19/01/2011 9,101 -0.01 -0.08 9,108 12,100 6,200 31,356,000 280,066,500,000
18/01/2011 9,108 -0.01 -0.10 9,117 12,100 6,200 30,856,000 276,101,500,000
17/01/2011 9,117 -0.01 -0.07 9,123 12,100 6,200 30,476,000 273,176,500,000
16/01/2011 9,123 0.00 -0.02 9,125 12,100 6,200 30,016,000 269,342,500,000
15/01/2011 9,125 0.00 -0.02 9,127 12,100 6,200 29,916,000 268,592,500,000
14/01/2011 9,127 0.00 -0.01 9,128 12,100 6,200 29,716,000 266,942,500,000
13/01/2011 9,128 0.00 -0.02 9,130 12,100 6,200 29,666,000 266,587,500,000
12/01/2011 9,130 -0.01 -0.07 9,136 12,100 6,200 29,306,000 263,401,500,000
11/01/2011 9,136 -0.01 -0.05 9,141 12,100 6,200 29,006,000 261,091,500,000
10/01/2011 9,141 -0.01 -0.05 9,146 12,100 6,200 28,806,000 259,491,500,000
09/01/2011 9,146 0.01 0.05 9,141 12,100 6,200 28,446,000 256,491,500,000
08/01/2011 9,141 0.00 -0.02 9,143 12,100 6,200 28,546,000 257,281,500,000
07/01/2011 9,143 -0.01 -0.07 9,149 12,100 6,200 28,346,000 255,581,500,000
06/01/2011 9,149 -0.01 -0.07 9,155 12,100 6,200 28,006,000 252,765,500,000
05/01/2011 9,155 -0.01 -0.10 9,164 12,100 6,200 27,846,000 251,506,500,000
04/01/2011 9,164 -0.01 -0.05 9,169 12,100 6,200 27,146,000 245,766,500,000
03/01/2011 9,169 -0.01 -0.05 9,174 12,100 6,200 27,006,000 244,585,500,000
02/01/2011 9,174 0.00 -0.02 9,176 12,100 6,200 26,776,000 242,760,500,000
01/01/2011 9,176 0.00 -0.01 9,177 12,100 6,200 26,676,000 241,960,500,000
31/12/2010 9,177 -0.01 -0.07 9,183 12,100 6,200 26,576,000 241,160,500,000
30/12/2010 9,183 -0.01 -0.09 9,191 12,100 6,200 26,326,000 239,180,500,000
29/12/2010 9,191 -0.01 -0.09 9,199 12,100 6,200 26,106,000 237,420,500,000
28/12/2010 9,199 -0.01 -0.07 9,205 12,100 6,200 25,886,000 235,650,500,000
27/12/2010 9,205 0.00 -0.04 9,209 12,100 6,200 25,616,000 233,422,500,000
26/12/2010 9,209 0.00 -0.01 9,210 12,100 6,200 25,476,000 232,220,500,000
24/12/2010 9,210 0.00 -0.01 9,211 12,100 6,200 25,346,000 231,070,500,000
23/12/2010 9,211 0.00 -0.03 9,214 12,100 6,200 25,226,000 230,010,500,000
22/12/2010 9,214 0.00 -0.02 9,216 12,100 6,200 24,966,000 227,729,500,000
20/12/2010 9,216 0.00 -0.03 9,219 12,100 6,200 24,746,000 225,813,500,000
19/12/2010 9,219 0.00 -0.01 9,220 12,100 6,200 24,596,000 224,507,500,000
18/12/2010 9,220 0.00 -0.01 9,221 12,100 6,200 24,446,000 223,187,500,000
16/12/2010 9,221 0.00 -0.04 9,225 12,100 6,200 24,326,000 222,123,500,000
15/12/2010 9,225 0.00 -0.02 9,227 12,100 6,200 24,026,000 219,513,500,000
14/12/2010 9,227 0.00 -0.04 9,231 12,100 6,200 23,814,000 217,641,500,000
13/12/2010 9,231 0.00 -0.03 9,234 12,100 6,200 23,632,000 216,015,500,000
12/12/2010 9,234 0.00 -0.04 9,238 12,100 6,200 23,322,000 213,285,500,000
11/12/2010 9,238 0.00 -0.02 9,240 12,100 6,200 23,242,000 212,620,500,000
10/12/2010 9,240 0.00 -0.02 9,242 12,100 6,200 22,962,000 210,115,500,000
08/12/2010 9,242 0.00 -0.02 9,244 12,100 6,200 22,610,000 206,980,500,000
06/12/2010 9,244 0.00 -0.02 9,246 12,100 6,200 22,340,000 204,551,500,000
02/12/2010 9,246 0.00 -0.04 9,250 12,100 6,200 21,950,000 201,007,500,000
01/12/2010 9,250 0.00 -0.02 9,252 12,100 6,200 21,730,000 199,091,500,000
30/11/2010 9,252 0.00 -0.03 9,255 12,100 6,200 21,530,000 197,299,500,000
29/11/2010 9,255 0.00 -0.04 9,259 12,100 6,200 21,350,000 195,714,500,000
28/11/2010 9,259 -0.01 -0.05 9,264 12,100 6,200 21,180,000 194,228,500,000
26/11/2010 9,266 0.00 -0.01 9,267 12,100 6,200 20,990,000 192,703,500,000
25/11/2010 9,267 -0.01 -0.11 9,277 12,100 6,200 21,470,000 197,159,500,000
24/11/2010 9,277 -0.01 -0.10 9,286 12,100 6,200 21,190,000 194,738,500,000
23/11/2010 9,286 -0.01 -0.05 9,291 12,100 6,200 20,840,000 191,691,500,000
22/11/2010 9,291 0.00 -0.02 9,293 12,100 6,200 20,600,000 189,617,500,000
20/11/2010 9,293 0.00 -0.01 9,294 12,100 6,200 20,490,000 188,652,500,000
19/11/2010 9,294 0.00 -0.01 9,295 12,100 6,200 20,390,000 187,772,500,000
18/11/2010 9,295 0.00 -0.03 9,298 12,100 6,000 20,570,000 189,412,500,000
17/11/2010 9,298 0.00 -0.03 9,301 12,100 6,000 20,400,000 187,932,500,000
16/11/2010 9,301 -0.01 -0.06 9,307 12,100 6,000 20,050,000 184,830,500,000
15/11/2010 9,307 0.00 -0.03 9,310 12,100 6,000 19,970,000 184,156,500,000
14/11/2010 9,310 0.00 -0.01 9,311 12,100 6,000 19,860,000 183,198,500,000
13/11/2010 9,311 0.00 -0.04 9,315 12,100 6,000 19,760,000 182,318,500,000
12/11/2010 9,315 -0.01 -0.06 9,321 12,100 6,000 19,620,000 181,083,500,000
11/11/2010 9,321 0.00 -0.04 9,325 12,100 6,000 19,470,000 179,791,500,000
10/11/2010 9,325 -0.02 -0.21 9,345 12,100 6,000 19,280,000 178,129,500,000
09/11/2010 9,345 -0.01 -0.06 9,351 12,100 6,000 19,460,000 180,106,500,000
08/11/2010 9,351 0.00 -0.04 9,355 12,100 6,000 19,220,000 177,966,500,000
07/11/2010 9,355 0.00 -0.01 9,356 12,100 6,000 19,150,000 177,356,500,000
06/11/2010 9,356 0.00 -0.02 9,358 12,100 6,000 19,050,000 176,476,500,000
05/11/2010 9,358 -0.01 -0.06 9,364 12,100 6,000 18,900,000 175,156,500,000
04/11/2010 9,364 -0.01 -0.05 9,369 12,100 6,000 18,520,000 171,766,500,000
03/11/2010 9,369 0.00 -0.02 9,371 12,100 6,000 18,210,000 169,016,500,000
02/11/2010 9,371 -0.01 -0.06 9,377 12,100 6,000 18,060,000 167,686,500,000
01/11/2010 9,377 -0.01 -0.07 9,384 12,100 6,000 17,890,000 166,246,500,000
31/10/2010 9,384 0.00 -0.01 9,385 12,100 6,000 17,770,000 165,217,500,000
30/10/2010 9,385 0.00 -0.02 9,387 12,100 6,000 17,670,000 164,337,500,000
29/10/2010 9,387 0.00 -0.03 9,390 12,100 6,000 17,570,000 163,457,500,000
28/10/2010 9,390 0.00 -0.02 9,392 12,100 6,000 17,500,000 162,842,500,000
27/10/2010 9,392 -0.01 -0.06 9,398 12,100 6,000 17,480,000 162,669,500,000
26/10/2010 9,398 -0.01 -0.06 9,404 12,100 6,000 17,220,000 160,361,500,000
23/10/2010 9,404 0.00 0.01 9,403 12,100 6,000 16,760,000 156,241,500,000
22/10/2010 9,403 0.00 -0.04 9,407 12,100 6,000 16,740,000 156,041,500,000
21/10/2010 9,407 0.00 -0.04 9,411 12,100 6,000 16,650,000 155,281,500,000
20/10/2010 9,411 -0.01 -0.13 9,423 12,100 6,000 16,510,000 154,028,500,000
19/10/2010 9,423 0.00 -0.03 9,426 12,100 6,000 16,200,000 151,306,500,000
18/10/2010 9,426 -0.01 -0.05 9,431 12,100 6,000 16,080,000 150,228,500,000
17/10/2010 9,431 0.00 -0.02 9,433 12,100 6,000 15,770,000 147,438,500,000
15/10/2010 9,433 -0.01 -0.06 9,439 12,100 6,000 15,570,000 145,658,500,000
14/10/2010 9,439 -0.01 -0.11 9,449 12,100 6,000 15,390,000 144,093,500,000
13/10/2010 9,449 0.00 -0.04 9,453 12,100 6,000 15,150,000 142,083,500,000
12/10/2010 9,453 -0.01 -0.10 9,462 12,100 6,000 14,940,000 140,227,500,000
11/10/2010 9,462 -0.02 -0.17 9,478 12,100 6,000 14,595,000 137,284,500,000
08/10/2010 9,478 -0.01 -0.07 9,485 12,100 6,000 14,130,000 133,283,500,000
07/10/2010 9,485 0.00 -0.04 9,489 12,100 6,000 13,910,000 131,333,500,000
06/10/2010 9,489 0.00 -0.02 9,491 12,100 6,000 13,650,000 129,033,500,000
05/10/2010 9,491 -0.02 -0.22 9,512 12,100 6,000 13,580,000 128,403,500,000
04/10/2010 9,512 -0.01 -0.05 9,517 12,100 6,000 13,350,000 126,547,500,000
30/09/2010 9,517 0.00 -0.03 9,520 12,100 6,000 13,310,000 126,207,500,000
29/09/2010 9,520 -0.01 -0.06 9,526 12,100 6,000 13,260,000 125,807,500,000
28/09/2010 9,526 0.00 -0.04 9,530 12,100 6,000 13,190,000 125,247,500,000
27/09/2010 9,530 -0.02 -0.20 9,549 12,100 6,000 13,170,000 125,087,500,000
26/09/2010 9,549 -0.01 -0.05 9,554 12,100 6,000 12,970,000 123,572,500,000
24/09/2010 9,554 -0.01 -0.12 9,565 12,100 6,000 12,870,000 122,822,500,000
23/09/2010 9,565 0.00 -0.03 9,568 12,100 6,000 14,470,000 137,312,500,000
22/09/2010 9,568 0.00 -0.02 9,570 12,100 6,000 14,450,000 137,137,500,000
21/09/2010 9,570 -0.01 -0.08 9,578 12,100 6,000 14,440,000 137,052,500,000
20/09/2010 9,578 -0.01 -0.06 9,584 12,100 6,000 14,340,000 136,183,500,000
18/09/2010 9,584 0.00 0.01 9,583 12,100 6,000 14,300,000 135,836,500,000
17/09/2010 9,583 -0.01 -0.07 9,590 12,100 6,000 14,350,000 136,299,500,000
16/09/2010 9,590 0.00 -0.03 9,593 12,100 6,000 14,300,000 135,869,500,000
15/09/2010 9,593 0.00 -0.02 9,595 12,100 6,000 14,220,000 135,177,500,000
14/09/2010 9,595 -0.01 -0.06 9,601 12,100 6,000 14,200,000 134,997,500,000
13/09/2010 9,601 -0.01 -0.05 9,606 12,100 6,000 14,060,000 133,772,500,000
12/09/2010 9,606 0.00 -0.03 9,609 12,100 6,000 14,010,000 133,329,500,000
10/09/2010 9,609 0.00 -0.04 9,613 12,100 6,000 13,910,000 132,464,500,000
09/09/2010 9,613 -0.01 -0.05 9,618 12,100 6,000 13,890,000 132,289,500,000
07/09/2010 9,618 0.00 -0.04 9,622 12,100 6,000 13,830,000 131,771,500,000
06/09/2010 9,622 0.00 -0.01 9,623 12,100 6,000 13,800,000 131,519,500,000
05/09/2010 9,623 0.00 -0.03 9,626 12,100 6,000 13,790,000 131,429,500,000
04/09/2010 9,626 0.00 -0.03 9,629 12,100 6,000 13,610,000 129,849,500,000
31/08/2010 9,629 0.00 -0.03 9,632 12,100 6,000 13,590,000 129,689,500,000
30/08/2010 9,632 0.00 -0.01 9,633 12,100 6,000 13,560,000 129,419,500,000
28/08/2010 9,633 0.00 -0.02 9,635 12,100 6,000 13,500,000 128,829,500,000
27/08/2010 9,635 0.00 -0.02 9,637 12,100 6,000 13,410,000 127,995,500,000
26/08/2010 9,637 0.00 -0.01 9,638 12,100 6,000 13,390,000 127,815,500,000
24/08/2010 9,638 0.00 -0.04 9,642 12,100 6,000 13,380,000 127,724,500,000
22/08/2010 9,642 0.00 0.01 9,641 12,100 6,000 13,280,000 126,793,500,000
20/08/2010 9,641 0.00 -0.01 9,642 12,100 6,000 13,290,000 126,883,500,000
19/08/2010 9,642 0.00 -0.01 9,643 12,100 6,000 13,280,000 126,792,500,000
18/08/2010 9,643 0.00 -0.02 9,645 12,100 6,000 13,270,000 126,702,500,000
16/08/2010 9,650 0.00 -0.02 9,652 12,100 6,000 13,250,000 126,572,500,000
14/08/2010 9,652 0.00 -0.03 9,655 12,100 6,000 13,370,000 127,708,500,000
13/08/2010 9,655 0.00 -0.02 9,657 12,100 6,000 13,300,000 127,071,500,000
12/08/2010 9,657 0.00 -0.02 9,659 12,100 6,000 13,210,000 126,241,500,000
11/08/2010 9,659 0.00 -0.03 9,662 12,100 6,000 13,180,000 125,949,500,000
10/08/2010 9,662 0.00 -0.02 9,664 12,100 6,000 13,030,000 124,599,500,000
09/08/2010 9,664 -0.01 -0.06 9,670 12,100 6,000 13,060,000 124,916,500,000
08/08/2010 9,670 0.00 0.02 9,668 12,100 6,000 13,000,000 124,380,500,000
06/08/2010 9,668 0.00 -0.02 9,670 12,100 6,000 13,100,000 125,325,500,000
05/08/2010 9,670 0.00 -0.01 9,671 12,100 6,000 12,820,000 122,602,500,000
04/08/2010 9,671 0.00 -0.02 9,673 12,100 6,000 12,500,000 119,547,500,000
03/08/2010 9,673 0.00 -0.01 9,674 12,100 6,000 12,330,000 117,917,500,000
01/08/2010 9,674 0.00 -0.02 9,676 12,100 6,000 11,950,000 114,240,500,000
30/07/2010 9,676 0.00 -0.01 9,677 12,100 6,000 11,790,000 112,767,500,000
29/07/2010 9,677 0.00 0.01 9,676 12,100 6,000 11,640,000 111,339,500,000
28/07/2010 9,676 0.00 -0.01 9,677 12,100 6,000 11,560,000 110,558,500,000
26/07/2010 9,677 0.00 0.01 9,676 12,100 6,000 11,520,000 110,172,500,000
21/07/2010 9,676 0.00 0.01 9,675 12,100 6,000 11,450,000 109,491,500,000
20/07/2010 9,675 0.00 0.01 9,674 12,100 6,000 11,430,000 109,293,500,000
19/07/2010 9,674 0.00 0.01 9,673 12,100 6,000 11,390,000 108,902,500,000
16/07/2010 9,673 0.00 0.02 9,671 12,100 6,000 11,370,000 108,702,500,000
15/07/2010 9,671 0.00 -0.04 9,675 12,100 6,000 11,350,000 108,502,500,000
14/07/2010 9,675 0.00 -0.01 9,676 12,100 6,000 11,365,000 108,657,500,000
13/07/2010 9,676 0.00 -0.01 9,677 12,100 6,000 11,255,000 107,657,500,000
10/07/2010 9,677 0.00 -0.02 9,679 12,100 6,000 11,155,000 106,757,500,000
09/07/2010 9,679 0.00 0.04 9,675 12,100 6,000 11,055,000 105,857,500,000
07/07/2010 9,675 0.00 0.01 9,674 12,100 6,000 10,920,000 104,598,500,000
06/07/2010 9,674 0.00 -0.02 9,676 12,100 6,000 10,890,000 104,303,500,000
05/07/2010 9,676 0.00 -0.01 9,677 12,100 6,000 10,895,000 104,358,500,000
02/07/2010 9,677 0.00 0.01 9,676 12,100 6,000 10,895,000 104,363,500,000
01/07/2010 9,676 0.00 0.01 9,675 12,100 6,000 10,880,000 104,213,500,000
28/06/2010 9,675 0.00 0.01 9,674 12,100 6,000 10,690,000 102,383,500,000
26/06/2010 9,674 0.00 0.01 9,673 12,100 6,000 10,335,000 98,963,500,000
24/06/2010 9,673 0.00 0.02 9,671 12,100 6,000 10,385,000 99,450,100,000
23/06/2010 9,671 0.00 0.01 9,670 12,100 6,000 10,335,000 98,952,500,000
22/06/2010 9,670 0.00 0.01 9,669 12,100 6,000 10,320,000 98,802,500,000
21/06/2010 9,669 0.00 0.02 9,667 12,100 6,000 10,260,000 98,212,500,000
18/06/2010 9,667 0.00 -0.01 9,668 12,100 6,000 10,250,000 98,116,500,000
17/06/2010 9,668 0.00 0.01 9,667 12,100 6,000 10,215,000 97,828,500,000
16/06/2010 9,667 0.00 0.02 9,665 12,100 6,000 10,255,000 98,217,500,000
15/06/2010 9,665 0.00 -0.02 9,667 12,100 6,000 10,065,000 96,377,500,000
14/06/2010 9,667 0.00 0.02 9,665 12,100 6,000 10,075,000 96,485,500,000
13/06/2010 9,665 0.00 -0.01 9,666 12,100 6,000 9,910,000 94,891,500,000
12/06/2010 9,666 0.00 -0.01 9,667 12,100 6,000 9,980,000 95,585,500,000
11/06/2010 9,667 0.00 0.02 9,665 12,100 6,000 9,960,000 95,394,500,000
09/06/2010 9,665 0.00 -0.02 9,667 12,100 6,000 9,660,000 92,490,500,000
08/06/2010 9,667 0.01 0.06 9,661 12,100 6,000 9,580,000 91,736,500,000
07/06/2010 9,661 0.00 0.03 9,658 12,100 6,000 9,370,000 89,679,000,000
06/06/2010 9,658 0.00 0.01 9,657 12,100 6,000 9,240,000 88,418,000,000
05/06/2010 9,657 0.00 -0.01 9,658 12,100 6,000 9,220,000 88,218,000,000
04/06/2010 9,658 0.00 0.03 9,655 12,100 6,000 9,240,000 88,418,000,000
03/06/2010 9,655 0.00 0.03 9,652 12,100 6,000 9,080,000 86,838,000,000
02/06/2010 9,652 0.00 0.02 9,650 12,100 6,000 8,960,000 85,649,000,000
01/06/2010 9,650 0.00 0.01 9,649 12,100 6,000 8,720,000 83,298,000,000
31/05/2010 9,649 0.00 0.04 9,645 12,100 6,000 8,700,000 83,098,000,000
27/05/2010 9,645 0.00 -0.01 9,646 12,100 6,000 8,260,000 78,816,000,000
22/05/2010 9,646 0.00 0.01 9,645 12,100 6,000 7,920,000 75,508,000,000
21/05/2010 9,645 0.00 0.03 9,642 12,100 6,000 7,910,000 75,408,000,000
20/05/2010 9,642 0.00 0.02 9,640 12,100 6,000 7,790,000 74,203,000,000
19/05/2010 9,640 0.00 0.01 9,639 12,100 6,000 7,720,000 73,505,000,000
17/05/2010 9,641 0.00 -0.01 9,642 12,100 6,000 7,680,000 73,127,000,000
16/05/2010 9,642 0.00 -0.01 9,643 12,100 6,000 7,640,000 72,747,000,000
15/05/2010 9,643 0.00 -0.02 9,645 12,100 6,000 7,630,000 72,652,000,000
14/05/2010 9,645 0.00 0.01 9,644 12,100 6,000 7,650,000 72,858,000,000
13/05/2010 9,644 0.00 0.03 9,641 12,100 6,000 7,600,000 72,378,000,000
12/05/2010 9,641 0.00 0.01 9,640 12,100 6,000 7,550,000 71,879,000,000
11/05/2010 9,640 -0.01 -0.05 9,645 12,100 6,000 7,540,000 71,781,000,000
10/05/2010 9,645 0.00 -0.03 9,648 12,100 6,000 7,470,000 71,125,000,000
08/05/2010 9,648 0.00 -0.02 9,650 12,100 6,000 7,370,000 70,180,000,000
06/05/2010 9,650 -0.01 -0.08 9,658 12,100 6,000 7,340,000 69,905,000,000
05/05/2010 9,658 -0.01 -0.06 9,664 12,100 6,000 7,260,000 69,172,000,000
04/05/2010 9,664 0.00 -0.03 9,667 12,100 6,000 7,220,000 68,816,000,000
03/05/2010 9,667 0.00 -0.02 9,669 12,100 6,000 7,190,000 68,541,000,000
02/05/2010 9,669 0.00 0.01 9,668 12,100 6,000 7,160,000 68,267,000,000
29/04/2010 9,668 -0.01 -0.11 9,679 12,100 6,000 7,165,000 68,312,500,000
28/04/2010 9,679 -0.01 -0.09 9,688 12,100 6,000 7,055,000 67,315,500,000
27/04/2010 9,688 -0.01 -0.08 9,696 12,100 6,000 6,910,000 65,987,000,000
26/04/2010 9,696 -0.01 -0.08 9,704 12,100 6,000 6,830,000 65,264,000,000
25/04/2010 9,704 0.00 -0.02 9,706 12,100 6,000 6,775,000 64,760,500,000
24/04/2010 9,706 0.00 -0.01 9,707 12,100 6,000 6,665,000 63,725,500,000
22/04/2010 9,707 0.00 -0.03 9,710 12,100 6,000 6,645,000 63,535,500,000
21/04/2010 9,710 -0.01 -0.07 9,717 12,100 6,000 6,560,000 62,715,500,000
20/04/2010 9,717 0.00 -0.01 9,718 12,100 6,000 6,480,000 61,965,500,000
19/04/2010 9,718 0.00 -0.02 9,720 12,100 6,000 6,450,000 61,680,500,000
18/04/2010 9,720 0.00 -0.01 9,721 12,100 6,000 6,420,000 61,395,500,000
17/04/2010 9,721 0.00 0.01 9,720 12,100 6,000 6,410,000 61,300,500,000
16/04/2010 9,720 -0.01 -0.07 9,727 12,100 6,000 6,490,000 62,010,500,000
15/04/2010 9,727 0.00 -0.03 9,730 12,100 6,000 6,420,000 61,365,500,000
14/04/2010 9,730 -0.01 -0.09 9,739 12,100 6,000 6,390,000 61,083,500,000
13/04/2010 9,739 -0.01 -0.07 9,746 12,100 6,000 6,330,000 60,543,500,000
12/04/2010 9,746 0.00 0.01 9,745 12,100 6,000 6,180,000 59,166,500,000
11/04/2010 9,745 0.00 -0.04 9,749 12,100 6,000 6,130,000 58,674,500,000
10/04/2010 9,749 0.00 -0.04 9,753 12,100 6,000 6,120,000 58,589,500,000
09/04/2010 9,753 -0.01 -0.05 9,758 12,100 6,000 6,070,000 58,119,500,000
08/04/2010 9,758 0.00 -0.04 9,762 12,100 6,000 5,980,000 57,274,500,000
06/04/2010 9,762 0.00 0.01 9,761 12,100 6,000 5,940,000 56,901,500,000
05/04/2010 9,761 0.00 -0.03 9,764 12,100 6,000 5,920,000 56,705,500,000
04/04/2010 9,764 0.00 -0.03 9,767 12,100 6,000 5,810,000 55,707,500,000
02/04/2010 9,767 0.00 0.01 9,766 12,100 6,000 5,700,000 54,689,500,000
31/03/2010 9,766 0.00 0.01 9,765 12,100 6,000 5,610,000 53,807,500,000
30/03/2010 9,765 0.00 -0.01 9,766 12,100 6,000 5,580,000 53,513,500,000
29/03/2010 9,766 0.00 0.01 9,765 12,100 6,000 5,590,000 53,611,500,000
26/03/2010 9,765 0.00 0.01 9,764 12,100 6,000 5,570,000 53,415,500,000
24/03/2010 9,764 0.00 0.01 9,763 12,100 6,000 5,420,000 51,943,500,000
22/03/2010 9,763 0.00 0.02 9,761 12,100 6,000 5,360,000 51,355,500,000
19/03/2010 9,761 -0.01 -0.05 9,766 12,100 6,000 5,410,000 51,839,500,000
17/03/2010 9,766 0.00 0.01 9,765 12,100 6,000 5,204,000 49,824,500,000
16/03/2010 9,765 0.00 -0.01 9,766 12,100 6,000 5,174,000 49,520,500,000
15/03/2010 9,766 0.01 0.08 9,758 12,100 6,000 4,974,000 47,573,500,000
13/03/2010 9,758 0.00 0.01 9,757 12,100 6,000 4,980,000 47,625,500,000
12/03/2010 9,757 0.00 0.01 9,756 12,100 6,000 4,950,000 47,327,500,000
11/03/2010 9,756 0.00 0.02 9,754 12,100 6,000 4,730,000 45,165,500,000
09/03/2010 9,754 0.00 0.01 9,753 12,100 6,000 4,680,000 44,667,500,000
07/03/2010 9,753 0.00 0.01 9,752 12,100 6,000 4,580,000 43,687,500,000
05/03/2010 9,750 0.00 0.01 9,749 12,100 6,000 4,450,000 42,397,500,000
04/03/2010 9,749 0.00 -0.01 9,750 12,100 6,000 4,270,000 40,633,500,000
03/03/2010 9,750 -0.02 -0.16 9,766 12,100 6,000 4,120,000 39,178,500,000
01/03/2010 9,766 -0.01 -0.05 9,771 12,100 6,000 3,950,000 37,646,500,000
28/02/2010 9,771 0.00 -0.03 9,774 12,100 6,000 3,810,000 36,287,500,000
27/02/2010 9,774 0.02 0.15 9,759 12,100 6,000 3,660,000 34,857,500,000
26/02/2010 9,759 0.00 -0.01 9,760 12,100 6,000 3,600,000 34,140,500,000
24/02/2010 9,760 0.00 -0.02 9,762 12,100 6,000 3,570,000 33,849,500,000
23/02/2010 9,762 0.00 -0.02 9,764 12,100 6,000 3,520,000 33,366,500,000
17/02/2010 9,764 0.00 -0.01 9,765 12,100 6,000 3,450,000 32,694,500,000
14/02/2010 9,765 0.00 0.02 9,763 12,100 6,000 3,500,000 33,184,500,000
11/02/2010 9,763 -0.01 -0.13 9,776 12,100 6,000 3,520,000 33,374,500,000
10/02/2010 9,776 0.00 0.01 9,775 12,100 6,000 3,550,000 33,734,500,000
07/02/2010 9,771 0.00 -0.02 9,773 12,100 6,000 3,490,000 33,129,500,000
06/02/2010 9,773 0.00 -0.03 9,776 12,100 6,000 3,410,000 32,368,500,000
05/02/2010 9,776 0.00 -0.02 9,778 12,100 6,000 3,290,000 31,227,500,000
04/02/2010 9,778 0.00 0.01 9,777 12,100 6,000 3,240,000 30,752,500,000
03/02/2010 9,777 -0.01 -0.07 9,784 12,100 6,000 3,270,000 31,036,500,000
02/02/2010 9,784 -0.01 -0.05 9,789 12,100 6,000 3,200,000 30,369,500,000
31/01/2010 9,789 -0.27 -2.64 10,054 12,100 6,000 3,160,000 29,989,500,000
29/01/2010 10,055 -0.01 -0.11 10,066 50,000 6,000 3,200,000 31,193,500,000
28/01/2010 10,066 -0.01 -0.07 10,073 50,000 6,000 3,110,000 30,333,500,000
27/01/2010 10,073 0.29 2.95 9,784 50,000 6,000 2,970,000 29,003,500,000
26/01/2010 9,784 0.00 -0.02 9,786 12,100 6,000 2,890,000 27,342,500,000
24/01/2010 9,786 0.00 0.03 9,783 12,100 6,000 2,915,000 27,592,500,000
23/01/2010 9,783 0.00 0.04 9,779 12,100 6,000 2,920,000 27,642,500,000
22/01/2010 9,779 0.00 0.03 9,776 12,100 6,000 2,820,000 26,637,500,000
21/01/2010 9,776 0.01 0.05 9,771 12,100 6,000 2,780,000 26,237,500,000
19/01/2010 9,771 0.01 0.05 9,766 12,100 6,000 2,760,000 26,037,500,000
18/01/2010 9,766 0.01 0.07 9,759 12,100 6,000 2,730,000 25,737,500,000
17/01/2010 9,759 0.01 0.06 9,753 12,100 6,000 2,650,000 24,937,500,000
16/01/2010 9,753 0.00 0.03 9,750 12,100 6,000 2,580,000 24,237,500,000
15/01/2010 9,750 0.00 0.03 9,747 12,100 6,000 2,610,000 24,536,500,000
13/01/2010 9,747 0.00 0.04 9,743 12,100 6,000 2,550,000 23,941,500,000
12/01/2010 9,743 0.00 0.04 9,739 12,100 6,000 2,520,000 23,644,500,000
11/01/2010 9,739 0.00 0.04 9,735 12,100 6,000 2,450,000 22,946,500,000
10/01/2010 9,735 -0.17 -1.73 9,906 12,100 6,000 2,470,000 23,147,500,000
09/01/2010 9,906 0.00 0.01 9,905 30,000 6,000 2,440,000 23,016,500,000
07/01/2010 9,905 0.00 0.01 9,904 30,000 6,000 2,380,000 22,417,500,000
06/01/2010 9,904 0.19 1.91 9,718 30,000 6,000 2,360,000 22,218,500,000
05/01/2010 9,718 0.00 0.03 9,715 12,100 6,000 2,300,000 21,423,500,000
03/01/2010 9,714 0.00 0.02 9,712 12,100 6,000 2,290,000 21,318,500,000
02/01/2010 9,712 0.00 0.01 9,711 12,100 6,000 2,200,000 20,415,500,000
31/12/2009 9,711 0.00 0.04 9,707 12,100 6,000 2,190,000 20,317,500,000
30/12/2009 9,707 0.00 0.02 9,705 12,100 6,000 2,130,000 19,723,500,000
29/12/2009 9,705 0.00 0.03 9,702 12,100 6,000 2,120,000 19,624,500,000
28/12/2009 9,702 0.01 0.11 9,691 12,100 6,000 2,100,000 19,427,500,000
26/12/2009 9,691 0.00 -0.03 9,694 12,100 6,000 1,970,000 18,128,500,000
25/12/2009 9,694 -0.04 -0.40 9,733 12,100 6,000 1,890,000 17,328,500,000
24/12/2009 9,733 0.00 0.04 9,729 13,000 6,000 1,916,000 17,618,500,000
23/12/2009 9,729 0.01 0.06 9,723 13,000 6,000 1,896,000 17,419,500,000
21/12/2009 9,723 -0.01 -0.06 9,729 13,000 6,000 1,876,000 17,219,500,000
18/12/2009 9,729 0.01 0.14 9,715 13,000 6,000 1,876,000 17,222,500,000
17/12/2009 9,715 0.04 0.38 9,678 13,000 6,000 1,666,000 15,117,500,000
15/12/2009 9,678 0.00 0.01 9,677 12,100 6,000 1,656,000 14,985,500,000
14/12/2009 9,677 0.01 0.08 9,669 12,100 6,000 1,646,000 14,887,500,000
13/12/2009 9,669 0.00 -0.03 9,672 12,100 6,000 1,626,000 14,686,500,000
12/12/2009 9,672 -0.01 -0.08 9,680 12,100 6,000 1,638,000 14,806,500,000
09/12/2009 9,680 0.00 0.03 9,677 12,100 6,000 1,660,000 15,027,500,000
06/12/2009 9,677 0.01 0.05 9,672 12,100 6,000 1,652,000 14,947,500,000
05/12/2009 9,672 0.00 -0.04 9,676 12,100 6,000 1,644,000 14,866,500,000
04/12/2009 9,676 0.02 0.20 9,657 12,100 6,000 1,664,000 15,066,500,000
02/12/2009 9,657 0.00 -0.04 9,661 12,100 6,000 1,612,000 14,546,500,000
01/12/2009 9,661 0.01 0.08 9,653 12,100 6,000 1,624,000 14,666,500,000
29/11/2009 9,653 0.00 -0.01 9,654 12,100 6,000 1,614,000 14,562,500,000
28/11/2009 9,654 0.01 0.08 9,646 12,100 6,000 1,604,000 14,463,500,000
27/11/2009 9,646 0.00 0.04 9,642 12,100 6,000 1,582,000 14,243,500,000
26/11/2009 9,642 0.00 0.04 9,638 12,100 6,000 1,572,000 14,143,500,000
23/11/2009 9,640 0.01 0.07 9,633 12,100 6,000 1,560,000 14,025,500,000
20/11/2009 9,633 -0.01 -0.10 9,643 12,100 6,000 1,550,000 13,923,500,000
19/11/2009 9,643 0.02 0.20 9,624 12,100 6,000 1,600,000 14,448,500,000
18/11/2009 9,624 0.00 0.01 9,623 12,100 6,000 1,570,000 14,143,500,000
15/11/2009 9,623 0.01 0.10 9,613 12,100 6,000 1,610,000 14,562,500,000
14/11/2009 9,613 0.01 0.11 9,602 12,100 6,000 1,600,000 14,458,500,000
13/11/2009 9,602 0.02 0.23 9,580 12,100 6,000 1,550,000 13,933,500,000
10/11/2009 9,580 0.03 0.26 9,555 12,100 6,000 1,530,000 13,724,500,000
07/11/2009 9,555 -0.01 -0.13 9,567 12,100 6,000 1,500,000 13,418,500,000
05/11/2009 9,567 0.00 -0.02 9,569 12,100 6,000 1,550,000 13,943,500,000
03/11/2009 9,569 0.01 0.14 9,556 12,100 6,000 1,560,000 14,049,500,000
31/10/2009 9,556 -0.02 -0.20 9,575 12,100 6,000 1,510,000 13,524,500,000
30/10/2009 9,575 0.01 0.09 9,566 12,100 6,000 1,515,000 13,579,500,000
27/10/2009 9,566 -0.02 -0.18 9,583 12,100 6,000 1,505,000 13,478,500,000
25/10/2009 9,583 0.03 0.35 9,550 12,100 6,000 1,515,000 13,587,500,000
23/10/2009 9,550 0.02 0.25 9,526 12,100 6,000 1,500,000 13,426,500,000
22/10/2009 9,526 0.03 0.34 9,494 12,100 6,000 1,460,000 12,993,500,000
18/10/2009 9,496 -0.02 -0.23 9,518 12,100 6,000 1,430,000 12,675,500,000
16/10/2009 9,518 0.02 0.18 9,501 12,100 6,000 1,420,000 12,595,500,000
13/10/2009 9,501 0.02 0.24 9,478 12,100 6,000 1,410,000 12,488,500,000
12/10/2009 9,478 0.07 0.73 9,409 12,100 6,000 1,400,000 12,378,500,000
11/10/2009 9,409 -0.02 -0.22 9,430 12,100 6,000 1,370,000 12,049,500,000
10/10/2009 9,430 0.02 0.21 9,410 12,100 6,000 1,380,000 12,157,500,000
09/10/2009 9,410 0.01 0.05 9,405 12,100 6,000 1,370,000 12,050,500,000
08/10/2009 9,405 0.01 0.07 9,398 12,100 6,000 1,460,000 12,992,500,000
06/10/2009 9,398 0.06 0.65 9,337 12,100 6,000 1,550,000 13,995,500,000
05/10/2009 9,337 0.03 0.30 9,309 12,100 6,000 1,520,000 13,676,500,000
04/10/2009 9,309 -0.03 -0.27 9,334 12,100 6,000 1,510,000 13,566,500,000
02/10/2009 9,334 0.11 1.24 9,220 12,100 6,000 1,520,000 13,674,500,000
01/10/2009 9,220 -0.04 -0.43 9,260 12,100 6,000 1,480,000 13,236,500,000
29/09/2009 9,269 0.07 0.74 9,201 12,100 6,000 1,440,000 12,921,500,000
28/09/2009 9,201 -0.02 -0.20 9,219 12,100 6,000 1,370,000 12,141,500,000
26/09/2009 9,219 -0.04 -0.45 9,261 12,100 6,000 1,380,000 12,271,500,000
24/09/2009 9,261 -0.02 -0.19 9,279 12,100 6,000 1,495,000 13,586,500,000
23/09/2009 9,279 0.07 0.76 9,209 12,100 6,000 1,385,000 12,458,500,000
22/09/2009 9,209 0.02 0.23 9,188 12,100 6,000 1,275,000 11,228,500,000
21/09/2009 9,188 0.04 0.39 9,152 12,100 6,000 1,265,000 11,097,500,000
18/09/2009 9,152 0.06 0.60 9,097 12,100 6,000 1,290,000 11,372,500,000
17/09/2009 9,097 0.08 0.90 9,016 12,100 6,000 1,370,000 12,243,500,000
15/09/2009 9,016 0.07 0.73 8,951 12,100 6,000 1,350,000 12,022,500,000
14/09/2009 8,951 0.06 0.64 8,894 12,100 6,000 1,320,000 11,702,500,000
13/09/2009 8,894 -0.06 -0.61 8,949 12,100 6,000 1,310,000 11,587,500,000
12/09/2009 8,949 -0.17 -1.82 9,115 12,100 6,000 1,322,000 11,724,300,000
11/09/2009 9,115 0.05 0.54 9,066 12,500 6,000 1,372,000 12,299,300,000
10/09/2009 9,066 -0.21 -2.21 9,271 12,500 6,000 1,272,000 11,149,300,000
09/09/2009 9,271 0.12 1.31 9,151 12,500 6,000 1,322,000 11,711,300,000
08/09/2009 9,151 0.05 0.51 9,105 12,500 6,000 1,292,000 11,373,300,000
07/09/2009 9,105 0.05 0.51 9,059 12,500 6,000 1,280,000 11,236,500,000
06/09/2009 9,059 0.09 1.01 8,968 12,500 6,000 1,270,000 11,123,500,000
05/09/2009 8,968 0.05 0.55 8,919 12,500 6,000 1,240,000 10,790,500,000
04/09/2009 8,919 0.17 1.92 8,751 12,500 6,000 1,230,000 10,678,500,000
03/09/2009 8,751 -0.03 -0.30 8,777 12,500 6,000 1,110,000 9,350,500,000
02/09/2009 8,777 -0.30 -3.32 9,078 14,500 6,000 1,020,000 8,428,500,000
01/09/2009 9,078 -0.21 -2.24 9,286 16,000 6,000 1,050,000 8,878,500,000
31/08/2009 9,286 0.05 0.52 9,238 16,000 6,000 1,160,000 10,139,500,000
29/08/2009 9,236 -0.16 -1.65 9,391 16,000 6,000 1,150,000 10,022,500,000
28/08/2009 9,391 0.06 0.61 9,334 16,000 6,000 1,270,000 11,367,500,000
27/08/2009 9,334 0.06 0.63 9,276 16,000 6,000 1,250,000 11,131,500,000
26/08/2009 9,276 0.27 3.02 9,004 14,500 6,000 1,410,000 12,643,000,000
25/08/2009 9,004 -0.03 -0.32 9,033 14,500 6,000 1,380,000 12,074,000,000
24/08/2009 9,033 0.05 0.55 8,984 14,500 6,000 1,500,000 13,079,000,000
23/08/2009 8,984 0.10 1.15 8,882 14,500 6,000 1,480,000 12,849,000,000
22/08/2009 8,882 0.26 2.96 8,627 14,500 6,000 1,460,000 12,569,000,000
20/08/2009 8,549 0.20 2.36 8,352 14,500 6,000 1,410,000 11,949,000,000
18/08/2009 8,280 0.04 0.51 8,238 14,500 6,000 1,440,000 11,877,000,000
17/08/2009 8,238 0.13 1.65 8,104 12,500 6,000 1,560,000 12,866,000,000
14/08/2009 8,104 0.46 5.95 7,649 12,500 6,000 1,460,000 11,736,000,000
13/08/2009 7,649 0.29 3.97 7,357 12,000 6,000 1,320,000 10,187,000,000
12/08/2009 7,357 0.50 7.23 6,861 12,000 6,000 1,600,000 11,947,000,000
11/08/2009 6,861 0.11 1.63 6,751 8,300 6,000 1,400,000 9,667,000,000
10/08/2009 6,751 0.14 2.12 6,611 8,000 6,000 1,260,000 8,507,000,000
09/08/2009 6,611 0.00 0.05 6,608 7,500 6,000 1,150,000 7,599,000,000
08/08/2009 6,608 0.04 0.67 6,564 7,500 6,000 1,160,000 7,664,000,000
07/08/2009 6,564 0.01 0.18 6,552 7,100 6,000 1,190,000 7,842,000,000
06/08/2009 6,552 0.01 0.08 6,547 7,100 6,000 1,120,000 7,361,000,000
05/08/2009 6,547 0.03 0.40 6,521 7,100 6,000 1,110,000 7,294,000,000
03/08/2009 6,521 0.01 0.20 6,508 7,100 6,000 960,000 6,289,000,000
01/08/2009 6,508 0.03 0.40 6,482 7,100 6,000 750,000 4,904,000,000
31/07/2009 6,482 0.02 0.33 6,461 7,100 6,000 650,000 4,224,000,000
30/07/2009 6,461 0.08 1.17 6,386 7,100 6,000 680,000 4,404,000,000
29/07/2009 6,386 0.03 0.44 6,358 7,100 5,900 590,000 3,774,000,000
27/07/2009 6,326 0.01 0.14 6,317 7,100 5,900 530,000 3,351,000,000
26/07/2009 6,317 -0.01 -0.11 6,324 7,100 5,900 520,000 3,286,000,000
24/07/2009 6,324 -0.02 -0.25 6,340 7,100 5,900 470,000 2,976,000,000
23/07/2009 6,340 0.00 -0.05 6,343 7,100 5,900 410,000 2,604,000,000
21/07/2009 6,343 -0.06 -0.89 6,400 7,100 5,900 440,000 2,789,000,000
20/07/2009 6,400 -0.01 -0.14 6,409 7,100 5,900 370,000 2,369,000,000
19/07/2009 6,409 -0.02 -0.33 6,430 7,100 5,900 360,000 2,306,000,000
17/07/2009 6,430 0.01 0.08 6,425 7,100 5,900 310,000 1,996,000,000
16/07/2009 6,425 -0.13 -1.91 6,550 7,100 5,900 290,000 1,867,000,000
15/07/2009 6,550 -0.53 -7.42 7,075 7,100 5,900 210,000 1,382,000,000
14/07/2009 7,075 -0.09 -1.28 7,167 7,500 6,800 170,000 1,204,000,000
09/07/2009 7,167 0.04 0.59 7,125 7,500 6,900 160,000 1,136,000,000
07/07/2009 7,125 0.19 2.67 6,940 7,500 6,900 190,000 1,346,000,000
03/07/2009 6,940 0.01 0.10 6,933 7,100 6,600 170,000 1,174,000,000
02/07/2009 6,933 0.08 1.21 6,850 7,100 6,600 40,000 274,000,000
01/07/2009 6,850 0.00 ■■ 0.00 0 7,100 6,600 30,000 203,000,000
(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
© Copyright 2008-2017 VINACORP.VN. All Rights Reserved - OTC Vietnam CorpGhi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.