Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 966.18 -1.99 (-0.21%)
  • HNX-Index 102.94 +0.23 (+0.22%)
  • UPCOM-Index 55.73 +0.21 (+0.39%)
Công ty cổ phần Chứng khoán Đại Việt
Mã CK:      DVSC      15      +13 (+650.00%)      (cập nhật 21:52 10/05/2017)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Tài chính - Đầu tư
Website: Đang cập nhật
DVSC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2014 2,000 -8.00 -80.00 10,000 2,000 2,000 10,000 20,000,000
15/05/2013 5,000 3.50 233.33 1,500 5,000 5,000 20,000 100,000,000
28/08/2012 1,500 -0.43 -22.08 1,925 1,500 1,500 200,000 300,000,000
25/08/2012 1,925 0.18 10.44 1,743 2,200 1,500 800,000 1,540,000,000
24/08/2012 1,743 -0.18 -9.45 1,925 2,200 1,500 1,400,000 2,440,000,000
19/08/2012 1,925 -0.04 -1.94 1,963 2,200 1,500 800,000 1,540,000,000
16/08/2012 1,963 -0.92 -31.93 2,884 2,200 1,500 1,100,000 2,140,000,000
15/08/2012 2,884 -0.08 -2.73 2,965 7,000 1,400 1,680,000 4,400,000,000
13/08/2012 2,965 0.08 2.67 2,888 7,000 1,400 1,620,000 4,283,000,000
12/08/2012 2,888 0.11 4.11 2,774 7,000 1,400 1,720,000 4,483,000,000
11/08/2012 2,774 -0.03 -0.93 2,800 7,000 1,400 2,070,000 5,202,000,000
08/08/2012 2,800 -0.35 -11.14 3,151 7,000 1,400 1,820,000 4,692,000,000
07/08/2012 3,151 0.05 1.45 3,106 10,400 1,400 3,220,000 9,722,000,000
06/08/2012 3,106 -0.07 -2.05 3,171 10,400 1,400 3,120,000 9,422,000,000
05/08/2012 3,171 -0.04 -1.09 3,206 10,400 1,400 3,020,000 9,222,000,000
03/08/2012 3,206 -0.04 -1.17 3,244 10,400 1,400 2,970,000 9,122,000,000
02/08/2012 3,244 -0.04 -1.22 3,284 10,400 1,400 2,920,000 9,022,000,000
30/07/2012 3,284 -0.05 -1.47 3,333 10,400 1,400 2,870,000 8,922,000,000
29/07/2012 3,333 -0.05 -1.36 3,379 10,400 1,400 2,670,000 8,562,000,000
28/07/2012 3,379 -0.14 -4.09 3,523 10,400 1,400 2,620,000 8,462,000,000
27/07/2012 3,523 -0.12 -3.16 3,638 10,400 1,400 2,540,000 8,292,000,000
26/07/2012 3,638 -0.15 -3.91 3,786 10,400 1,400 2,480,000 8,163,000,000
25/07/2012 3,786 -0.09 -2.20 3,871 10,400 1,400 2,420,000 8,043,000,000
21/07/2012 3,871 -0.09 -2.37 3,965 10,400 1,400 2,320,000 7,843,000,000
20/07/2012 3,965 -0.22 -5.21 4,183 10,400 1,400 2,220,000 7,643,000,000
10/07/2012 4,183 0.14 3.49 4,042 10,400 1,500 2,170,000 7,549,000,000
07/07/2012 4,042 1.01 33.36 3,031 10,400 1,500 2,200,000 7,604,000,000
06/07/2012 3,031 -0.06 -1.78 3,086 10,400 1,500 2,600,000 8,432,000,000
05/07/2012 3,086 0.03 0.92 3,058 10,400 1,500 2,560,000 8,352,000,000
02/07/2012 3,058 -0.06 -1.89 3,117 10,400 1,500 2,660,000 8,552,000,000
29/06/2012 3,117 0.03 1.00 3,086 10,400 1,500 2,620,000 8,472,000,000
28/06/2012 3,086 0.51 19.89 2,574 10,400 1,500 2,670,000 8,572,000,000
27/06/2012 2,574 -0.02 -0.66 2,591 10,400 1,500 4,515,000 12,262,000,000
26/06/2012 2,591 -0.02 -0.73 2,610 10,400 1,500 4,395,000 12,022,000,000
22/06/2012 2,610 0.07 2.55 2,545 10,400 1,500 4,365,000 11,966,000,000
21/06/2012 2,545 -0.02 -0.59 2,560 10,400 1,500 4,735,000 12,706,000,000
20/06/2012 2,560 -0.85 -24.86 3,407 10,400 1,500 4,635,000 12,506,000,000
19/06/2012 3,407 -0.01 -0.26 3,416 10,400 1,500 6,165,000 18,266,000,000
18/06/2012 3,416 0.04 1.07 3,380 10,400 1,500 6,145,000 18,226,000,000
15/06/2012 3,380 0.68 25.05 2,703 10,400 1,500 6,945,000 19,806,000,000
14/06/2012 2,703 0.00 -0.07 2,705 10,400 1,200 33,345,000 69,366,000,000
13/06/2012 2,705 -0.01 -0.26 2,712 10,400 1,200 33,325,000 69,326,000,000
12/06/2012 2,712 -0.01 -0.18 2,717 10,400 1,200 33,285,000 69,254,000,000
11/06/2012 2,717 -0.01 -0.26 2,724 10,400 1,200 32,875,000 68,504,000,000
09/06/2012 2,724 -0.01 -0.26 2,731 10,400 1,200 32,475,000 67,784,000,000
08/06/2012 2,731 0.00 -0.11 2,734 10,400 1,200 32,055,000 67,014,000,000
07/06/2012 2,734 -0.01 -0.26 2,741 10,400 1,200 31,625,000 66,216,000,000
06/06/2012 2,741 -0.03 -0.94 2,767 10,400 1,200 31,225,000 65,496,000,000
04/06/2012 2,767 -0.01 -0.25 2,774 10,400 1,200 30,275,000 63,956,000,000
03/06/2012 2,774 0.00 -0.11 2,777 10,400 1,200 29,875,000 63,236,000,000
02/06/2012 2,777 -0.01 -0.29 2,785 10,400 1,200 29,825,000 63,136,000,000
01/06/2012 2,785 0.00 -0.11 2,788 10,400 1,200 29,775,000 63,047,000,000
29/05/2012 2,788 -0.02 -0.68 2,807 10,400 1,200 29,725,000 62,947,000,000
27/05/2012 2,807 0.00 -0.11 2,810 10,400 1,300 29,025,000 61,787,000,000
26/05/2012 2,810 -0.01 -0.39 2,821 10,400 1,300 28,975,000 61,687,000,000
24/05/2012 2,821 0.00 -0.11 2,824 10,400 1,300 28,525,000 60,867,000,000
23/05/2012 2,824 -0.01 -0.28 2,832 10,400 1,300 28,475,000 60,767,000,000
22/05/2012 2,832 0.00 -0.14 2,836 10,400 1,300 28,075,000 60,047,000,000
21/05/2012 2,836 0.02 0.57 2,820 10,400 1,300 28,025,000 59,947,000,000
20/05/2012 2,820 -0.01 -0.39 2,831 10,400 1,300 28,255,000 60,407,000,000
19/05/2012 2,831 -0.01 -0.28 2,839 10,400 1,300 27,835,000 59,647,000,000
18/05/2012 2,839 0.00 -0.11 2,842 10,400 1,300 27,435,000 58,927,000,000
17/05/2012 2,842 -0.01 -0.42 2,854 10,400 1,300 27,385,000 58,827,000,000
16/05/2012 2,854 0.00 -0.11 2,857 10,400 1,300 26,965,000 58,067,000,000
14/05/2012 2,857 -0.01 -0.31 2,866 10,400 1,300 26,960,000 58,057,000,000
12/05/2012 2,866 -0.06 -2.12 2,928 10,400 1,300 26,560,000 57,337,000,000
11/05/2012 2,928 -0.02 -0.58 2,945 10,400 1,300 27,060,000 59,610,000,000
10/05/2012 2,945 -0.03 -0.94 2,973 10,400 1,300 26,560,000 58,662,000,000
08/05/2012 2,973 -0.01 -0.34 2,983 10,400 1,300 25,720,000 57,150,000,000
06/05/2012 2,983 -0.02 -0.60 3,001 10,400 1,300 25,320,000 56,430,000,000
05/05/2012 3,001 -0.02 -0.73 3,023 10,400 1,300 24,820,000 55,510,000,000
04/05/2012 3,023 -0.01 -0.43 3,036 10,400 1,300 24,330,000 54,604,000,000
03/05/2012 3,036 -0.58 -16.06 3,617 10,400 1,300 23,920,000 53,852,000,000
02/05/2012 3,617 -0.02 -0.47 3,634 14,000 1,300 24,625,000 59,586,000,000
01/05/2012 3,634 -0.01 -0.36 3,647 14,000 1,300 24,285,000 59,029,000,000
30/04/2012 3,647 -0.01 -0.19 3,654 14,000 1,300 24,235,000 58,935,000,000
28/04/2012 3,654 -0.04 -0.98 3,690 14,000 1,300 24,215,000 58,895,000,000
26/04/2012 3,690 -0.02 -0.54 3,710 14,000 1,300 23,365,000 57,355,000,000
25/04/2012 3,710 -0.03 -0.80 3,740 14,000 1,300 23,245,000 57,115,000,000
24/04/2012 3,740 -0.03 -0.82 3,771 14,000 1,300 22,745,000 56,195,000,000
23/04/2012 3,771 -0.02 -0.40 3,786 14,000 1,300 22,275,000 55,335,000,000
22/04/2012 3,786 -0.02 -0.63 3,810 14,000 1,300 22,205,000 55,195,000,000
21/04/2012 3,810 -0.05 -1.22 3,857 14,000 1,300 21,755,000 54,375,000,000
20/04/2012 3,857 -0.02 -0.44 3,874 14,000 1,300 21,545,000 53,953,000,000
18/04/2012 3,874 -0.01 -0.21 3,882 14,000 1,300 21,475,000 53,813,000,000
17/04/2012 3,882 -0.02 -0.46 3,900 14,000 1,300 21,455,000 53,773,000,000
16/04/2012 3,900 -0.06 -1.44 3,957 14,000 1,300 21,055,000 53,053,000,000
15/04/2012 3,957 -0.03 -0.75 3,987 14,000 1,300 20,205,000 51,519,000,000
14/04/2012 3,987 -0.03 -0.75 4,017 14,000 1,300 19,755,000 50,699,000,000
13/04/2012 4,017 -0.04 -0.99 4,057 14,000 1,300 19,335,000 49,939,000,000
12/04/2012 4,057 -0.04 -1.05 4,100 14,000 1,300 18,885,000 49,119,000,000
11/04/2012 4,100 -0.03 -0.80 4,133 14,000 1,300 18,335,000 48,099,000,000
10/04/2012 4,133 -0.01 -0.14 4,139 14,000 1,300 17,905,000 47,319,000,000
09/04/2012 4,139 -0.03 -0.77 4,171 14,000 1,300 17,505,000 46,119,000,000
07/04/2012 4,171 -0.01 -0.26 4,182 14,000 1,300 17,355,000 45,819,000,000
06/04/2012 4,182 -0.02 -0.55 4,205 14,000 1,300 17,255,000 45,619,000,000
05/04/2012 4,205 -0.01 -0.28 4,217 14,000 1,300 17,185,000 45,481,000,000
04/04/2012 4,217 -0.07 -1.70 4,290 14,000 1,300 17,085,000 45,281,000,000
03/04/2012 4,290 -0.07 -1.49 4,355 14,000 1,300 16,435,000 44,061,000,000
02/04/2012 4,355 -0.03 -0.57 4,380 14,000 1,300 15,935,000 43,141,000,000
01/04/2012 4,380 -0.01 -0.30 4,393 14,000 1,300 15,865,000 42,997,000,000
31/03/2012 4,393 -0.04 -0.79 4,428 14,000 1,300 15,815,000 42,897,000,000
30/03/2012 4,428 -0.04 -0.87 4,467 14,000 1,300 15,395,000 42,037,000,000
29/03/2012 4,467 -0.03 -0.62 4,495 14,000 1,300 14,975,000 41,257,000,000
28/03/2012 4,495 -0.06 -1.38 4,558 14,000 1,300 14,885,000 41,067,000,000
27/03/2012 4,558 -0.02 -0.33 4,573 14,000 1,300 14,435,000 40,251,000,000
26/03/2012 4,573 -0.02 -0.33 4,588 14,000 1,300 14,895,000 40,931,000,000
23/03/2012 4,588 -0.02 -0.37 4,605 14,000 1,300 14,845,000 40,821,000,000
22/03/2012 4,605 -0.02 -0.48 4,627 14,000 1,300 14,825,000 40,785,000,000
21/03/2012 4,627 -0.02 -0.39 4,645 14,000 1,300 14,925,000 41,615,000,000
19/03/2012 4,645 -0.05 -1.13 4,698 14,000 1,300 14,905,000 41,579,000,000
18/03/2012 4,698 -0.08 -1.63 4,776 14,000 1,300 14,485,000 40,823,000,000
16/03/2012 4,776 -0.04 -0.81 4,815 14,000 1,500 13,385,000 39,093,000,000
15/03/2012 4,815 -0.04 -0.80 4,854 14,000 1,500 12,985,000 38,373,000,000
14/03/2012 4,854 -0.04 -0.84 4,895 14,000 1,500 12,585,000 37,653,000,000
13/03/2012 4,895 -0.02 -0.41 4,915 14,000 1,500 12,185,000 36,933,000,000
05/03/2012 4,915 -0.02 -0.43 4,936 14,000 1,500 12,165,000 36,897,000,000
03/03/2012 4,936 -0.04 -0.88 4,980 14,000 1,500 12,145,000 36,861,000,000
02/03/2012 4,980 -0.02 -0.44 5,002 14,000 1,500 11,745,000 36,181,000,000
01/03/2012 5,002 -0.05 -0.89 5,047 14,000 1,500 11,725,000 36,145,000,000
29/02/2012 5,047 -0.05 -0.88 5,092 14,000 1,500 11,325,000 35,425,000,000
25/02/2012 5,092 -0.05 -0.91 5,139 14,000 1,500 10,925,000 34,705,000,000
24/02/2012 5,139 -0.08 -1.46 5,215 14,000 1,500 10,525,000 33,985,000,000
22/02/2012 5,215 -0.08 -1.57 5,298 14,000 1,500 10,105,000 33,235,000,000
20/02/2012 5,298 -0.06 -1.06 5,355 14,000 1,500 9,505,000 32,335,000,000
18/02/2012 5,355 -0.06 -1.02 5,410 14,000 1,500 9,105,000 31,735,000,000
13/02/2012 5,410 -0.06 -1.02 5,466 14,000 1,500 8,705,000 31,015,000,000
07/02/2012 5,466 -0.06 -1.12 5,528 14,000 1,500 8,305,000 30,295,000,000
03/02/2012 5,528 -0.06 -1.02 5,585 14,000 2,000 7,905,000 29,655,000,000
31/01/2012 5,585 -0.06 -1.03 5,643 14,000 2,000 7,505,000 28,855,000,000
30/01/2012 5,643 -0.06 -1.02 5,701 14,000 2,200 7,105,000 28,055,000,000
18/01/2012 5,701 -0.05 -0.94 5,755 14,000 2,500 6,705,000 27,175,000,000
16/01/2012 5,755 -0.09 -1.46 5,840 14,000 2,500 6,305,000 26,175,000,000
11/01/2012 5,840 -0.09 -1.50 5,929 14,000 2,500 5,705,000 24,675,000,000
05/01/2012 5,929 -0.06 -1.05 5,992 14,000 2,500 5,105,000 23,175,000,000
28/12/2011 5,992 -0.06 -1.06 6,056 14,000 2,500 4,705,000 22,175,000,000
25/12/2011 6,056 -0.07 -1.11 6,124 14,000 2,500 4,305,000 21,175,000,000
22/12/2011 6,124 -0.07 -1.11 6,193 14,000 2,500 3,905,000 20,175,000,000
20/12/2011 6,193 1.04 20.21 5,152 14,000 2,500 3,505,000 19,175,000,000
16/12/2011 5,152 -0.01 -0.16 5,160 67,000 2,500 93,552,000 423,628,400,000
15/12/2011 5,160 -0.01 -0.15 5,168 67,000 2,500 93,152,000 422,628,400,000
14/12/2011 5,168 -0.01 -0.17 5,177 67,000 2,500 92,752,000 421,628,400,000
13/12/2011 5,177 -0.01 -0.15 5,185 67,000 2,500 92,352,000 420,628,400,000
08/12/2011 5,185 -0.01 -0.17 5,194 67,000 2,500 91,952,000 419,628,400,000
05/12/2011 5,194 -0.01 -0.15 5,202 67,000 2,500 91,552,000 418,628,400,000
04/12/2011 5,202 0.01 0.10 5,197 67,000 2,500 91,152,000 417,628,400,000
03/12/2011 5,197 0.19 3.86 5,004 67,000 2,200 91,252,000 417,848,400,000
02/12/2011 5,004 0.00 -0.08 5,008 67,000 2,200 97,852,000 438,678,400,000
01/12/2011 5,008 0.00 -0.08 5,012 67,000 2,200 97,752,000 438,458,400,000
30/11/2011 5,012 -0.01 -0.20 5,022 67,000 2,200 97,652,000 438,238,400,000
29/11/2011 5,022 0.00 -0.08 5,026 67,000 2,200 97,152,000 436,898,400,000
28/11/2011 5,026 0.00 -0.08 5,030 67,000 2,200 97,052,000 436,678,400,000
27/11/2011 5,030 0.00 -0.06 5,033 67,000 2,200 96,952,000 436,458,400,000
26/11/2011 5,033 0.00 -0.08 5,037 67,000 2,200 96,852,000 436,158,400,000
25/11/2011 5,037 -0.01 -0.20 5,047 67,000 2,200 96,752,000 435,938,400,000
23/11/2011 5,047 -0.01 -0.18 5,056 67,000 2,200 96,252,000 434,568,400,000
22/11/2011 5,056 0.00 -0.08 5,060 67,000 2,200 96,112,000 434,126,400,000
21/11/2011 5,060 0.00 -0.08 5,064 67,000 2,200 96,012,000 433,906,400,000
18/11/2011 5,064 0.00 -0.08 5,068 67,000 2,200 95,912,000 433,686,400,000
17/11/2011 5,068 -0.01 -0.18 5,077 67,000 2,200 95,712,000 433,126,400,000
16/11/2011 5,077 -0.05 -0.99 5,128 67,000 2,200 95,212,000 431,676,400,000
15/11/2011 5,128 -0.06 -1.08 5,184 67,000 2,200 96,012,000 440,821,400,000
14/11/2011 5,184 0.07 1.37 5,114 67,000 2,200 96,612,000 450,911,400,000
11/11/2011 5,114 -0.01 -0.14 5,121 67,000 2,200 94,462,000 432,061,400,000
10/11/2011 5,121 -0.01 -0.14 5,128 67,000 2,200 94,262,000 431,481,400,000
09/11/2011 5,128 0.00 -0.04 5,130 67,000 2,200 94,062,000 430,901,400,000
08/11/2011 5,130 -0.01 -0.27 5,144 67,000 2,200 93,962,000 430,571,400,000
07/11/2011 5,144 0.00 -0.08 5,148 67,000 2,200 93,362,000 428,911,400,000
03/11/2011 5,148 -0.01 -0.17 5,157 67,000 2,200 93,182,000 428,387,400,000
02/11/2011 5,157 -0.01 -0.21 5,168 67,000 2,200 93,042,000 427,935,400,000
31/10/2011 5,168 -0.01 -0.19 5,178 67,000 2,200 92,542,000 426,565,400,000
28/10/2011 5,178 -0.01 -0.17 5,187 67,000 2,200 92,042,000 425,115,400,000
27/10/2011 5,187 -0.01 -0.13 5,194 67,000 2,200 91,822,000 424,375,400,000
26/10/2011 5,194 -0.01 -0.12 5,200 67,000 2,200 91,622,000 423,775,400,000
25/10/2011 5,200 0.00 -0.06 5,203 67,000 2,200 91,502,000 423,365,400,000
24/10/2011 5,203 0.00 -0.04 5,205 67,000 2,200 91,402,000 423,015,400,000
21/10/2011 5,205 -0.01 -0.15 5,213 67,000 2,200 91,302,000 422,665,400,000
20/10/2011 5,213 0.00 -0.08 5,217 67,000 2,200 90,902,000 421,545,400,000
19/10/2011 5,217 0.01 0.17 5,208 67,000 2,200 90,802,000 421,295,400,000
18/10/2011 5,208 -0.01 -0.23 5,220 67,000 2,200 90,052,000 416,520,400,000
17/10/2011 5,220 -0.01 -0.23 5,232 67,000 2,200 89,552,000 415,190,400,000
16/10/2011 5,232 0.00 -0.06 5,235 67,000 2,200 89,032,000 413,640,400,000
14/10/2011 5,235 -0.01 -0.15 5,243 67,000 2,200 88,832,000 413,040,400,000
13/10/2011 5,243 -0.01 -0.27 5,257 67,000 2,200 88,432,000 411,840,400,000
12/10/2011 5,257 -0.02 -0.42 5,279 67,000 2,200 87,832,000 410,040,400,000
11/10/2011 5,279 -0.01 -0.19 5,289 67,000 2,200 86,912,000 407,240,400,000
10/10/2011 5,289 -0.02 -0.28 5,304 67,000 2,200 86,412,000 405,690,400,000
09/10/2011 5,304 -0.01 -0.15 5,312 67,000 2,200 85,612,000 403,290,400,000
08/10/2011 5,312 0.00 0.06 5,309 67,000 2,200 85,212,000 402,090,400,000
07/10/2011 5,309 -0.01 -0.23 5,321 67,000 2,200 85,232,000 402,154,400,000
06/10/2011 5,321 -0.02 -0.32 5,338 67,000 2,200 84,732,000 400,734,400,000
05/10/2011 5,338 -0.02 -0.28 5,353 67,000 2,200 83,932,000 398,454,400,000
04/10/2011 5,353 -0.01 -0.26 5,367 67,000 2,200 83,332,000 396,554,400,000
03/10/2011 5,367 -0.02 -0.28 5,382 67,000 2,200 82,532,000 393,994,400,000
02/10/2011 5,382 0.03 0.47 5,357 67,000 3,000 81,932,000 392,094,400,000
01/10/2011 5,357 -0.33 -5.87 5,691 67,000 2,500 82,627,000 394,319,400,000
30/09/2011 5,691 -0.09 -1.56 5,781 67,000 2,500 83,732,000 405,357,400,000
29/09/2011 5,781 -0.03 -0.50 5,810 67,000 2,500 83,952,000 408,339,400,000
28/09/2011 5,810 -0.02 -0.26 5,825 67,000 2,500 82,552,000 403,799,400,000
27/09/2011 5,825 -0.03 -0.46 5,852 67,000 2,500 81,752,000 401,239,400,000
26/09/2011 5,852 -0.01 -0.15 5,861 67,000 2,500 80,732,000 397,955,400,000
25/09/2011 5,861 -0.01 -0.22 5,874 67,000 2,500 80,482,000 397,005,400,000
24/09/2011 5,874 -0.01 -0.24 5,888 67,000 2,500 79,982,000 395,425,400,000
23/09/2011 5,888 -0.02 -0.29 5,905 67,000 2,500 79,462,000 393,715,400,000
22/09/2011 5,905 -0.02 -0.40 5,929 67,000 2,500 78,762,000 391,475,400,000
21/09/2011 5,929 -0.01 -0.19 5,940 67,000 2,500 77,662,000 387,915,400,000
20/09/2011 5,940 -0.01 -0.08 5,945 67,000 2,500 77,162,000 386,195,400,000
19/09/2011 5,945 -0.02 -0.30 5,963 67,000 2,500 77,062,000 385,895,400,000
18/09/2011 5,963 -0.01 -0.13 5,971 67,000 2,500 76,382,000 383,535,400,000
17/09/2011 5,971 -0.01 -0.20 5,983 67,000 2,500 75,982,000 382,195,400,000
16/09/2011 5,983 -0.02 -0.33 6,003 67,000 2,500 75,562,000 380,785,400,000
14/09/2011 6,003 -0.02 -0.28 6,020 67,000 2,500 74,662,000 377,705,400,000
13/09/2011 6,020 -0.03 -0.41 6,045 67,000 2,500 74,142,000 375,995,400,000
12/09/2011 6,045 -0.02 -0.35 6,066 67,000 2,500 73,322,000 373,185,400,000
11/09/2011 6,066 -0.01 -0.13 6,074 67,000 2,500 72,622,000 370,803,400,000
10/09/2011 6,074 -0.01 -0.23 6,088 67,000 2,500 72,222,000 369,463,400,000
09/09/2011 6,088 -0.01 -0.15 6,097 67,000 2,500 71,722,000 367,823,400,000
08/09/2011 6,097 -0.03 -0.47 6,126 67,000 2,500 71,602,000 367,423,400,000
07/09/2011 6,126 -0.03 -0.50 6,157 67,000 2,500 70,382,000 363,093,400,000
06/09/2011 6,157 -0.03 -0.47 6,186 67,000 2,500 69,162,000 358,843,400,000
05/09/2011 6,186 -0.01 -0.13 6,194 67,000 2,500 67,962,000 354,443,400,000
04/09/2011 6,194 -0.02 -0.29 6,212 67,000 2,500 67,562,000 352,943,400,000
03/09/2011 6,212 0.04 0.62 6,174 67,000 2,500 66,662,000 349,293,400,000
02/09/2011 6,174 -0.01 -0.10 6,180 67,000 2,000 74,662,000 398,508,400,000
01/09/2011 6,180 -0.01 -0.19 6,192 67,000 2,000 74,262,000 396,908,400,000
31/08/2011 6,192 -0.01 -0.10 6,198 67,000 2,000 73,762,000 394,908,400,000
30/08/2011 6,198 -0.02 -0.27 6,215 67,000 2,000 73,662,000 394,508,400,000
29/08/2011 6,215 -0.01 -0.10 6,221 67,000 2,000 72,762,000 390,908,400,000
28/08/2011 6,221 -0.01 -0.08 6,226 67,000 2,000 72,362,000 389,308,400,000
27/08/2011 6,226 -0.01 -0.10 6,232 67,000 2,000 72,312,000 389,158,400,000
26/08/2011 6,232 -0.01 -0.22 6,246 67,000 2,000 71,912,000 387,558,400,000
25/08/2011 6,246 -0.01 -0.10 6,252 67,000 2,000 71,362,000 385,308,400,000
24/08/2011 6,252 -0.01 -0.11 6,259 67,000 2,000 70,912,000 383,408,400,000
23/08/2011 6,259 -0.02 -0.35 6,281 67,000 2,000 70,462,000 381,448,400,000
22/08/2011 6,281 -0.02 -0.25 6,297 67,000 2,300 69,562,000 377,948,400,000
21/08/2011 6,297 -0.01 -0.11 6,304 67,000 2,300 68,702,000 374,508,400,000
20/08/2011 6,304 -0.01 -0.16 6,314 67,000 2,300 68,302,000 372,908,400,000
19/08/2011 6,314 -0.01 -0.22 6,328 67,000 2,300 67,702,000 370,508,400,000
18/08/2011 6,328 -0.02 -0.30 6,347 67,000 2,300 66,852,000 367,038,400,000
17/08/2011 6,347 -0.02 -0.27 6,364 67,000 2,300 66,102,000 363,978,400,000
16/08/2011 6,364 -0.02 -0.30 6,383 67,000 2,300 65,402,000 361,193,400,000
15/08/2011 6,383 -0.02 -0.23 6,398 67,000 2,300 65,052,000 360,173,400,000
14/08/2011 6,398 0.00 -0.06 6,402 67,000 2,500 64,552,000 358,208,400,000
13/08/2011 6,402 -0.01 -0.22 6,416 67,000 2,500 64,352,000 357,408,400,000
12/08/2011 6,416 -0.03 -0.40 6,442 67,000 2,500 63,552,000 354,208,400,000
11/08/2011 6,442 -0.02 -0.29 6,461 67,000 3,000 62,682,000 351,174,400,000
10/08/2011 6,461 0.00 -0.03 6,463 67,000 3,000 62,362,000 350,214,400,000
09/08/2011 6,463 -0.01 -0.20 6,476 67,000 3,000 62,312,000 349,939,400,000
07/08/2011 6,476 -0.01 -0.14 6,485 67,000 3,000 61,692,000 347,435,400,000
06/08/2011 6,485 -0.11 -1.61 6,591 67,000 3,000 61,242,000 345,585,400,000
05/08/2011 6,591 -0.03 -0.42 6,619 75,000 3,000 74,592,000 435,605,400,000
04/08/2011 6,619 -0.01 -0.20 6,632 75,000 3,000 75,072,000 440,645,400,000
03/08/2011 6,632 -0.06 -0.88 6,691 75,000 3,000 74,072,000 436,595,400,000
01/08/2011 6,691 -0.02 -0.28 6,710 75,000 3,000 82,942,000 496,431,400,000
31/07/2011 6,710 -0.03 -0.39 6,736 75,000 3,000 81,842,000 491,981,400,000
30/07/2011 6,736 -0.01 -0.13 6,745 75,000 3,000 80,542,000 486,751,400,000
29/07/2011 6,745 -0.01 -0.18 6,757 75,000 3,000 79,792,000 483,701,400,000
28/07/2011 6,757 -0.03 -0.38 6,783 75,000 3,000 78,842,000 479,841,400,000
27/07/2011 6,783 -0.01 -0.19 6,796 75,000 3,000 77,562,000 474,701,400,000
26/07/2011 6,796 -0.01 -0.10 6,803 75,000 3,800 77,237,000 473,376,400,000
25/07/2011 6,803 0.00 -0.04 6,806 75,000 3,800 76,837,000 471,776,400,000
24/07/2011 6,806 -0.01 -0.19 6,819 75,000 3,800 76,787,000 471,536,400,000
23/07/2011 6,819 -0.01 -0.12 6,827 75,000 3,800 76,487,000 470,306,400,000
22/07/2011 6,827 -0.01 -0.15 6,837 75,000 3,800 76,087,000 468,706,400,000
21/07/2011 6,837 -0.02 -0.28 6,856 75,000 3,800 75,487,000 466,306,400,000
20/07/2011 6,856 -0.04 -0.51 6,891 75,000 3,800 74,587,000 462,706,400,000
19/07/2011 6,891 -0.04 -0.53 6,928 75,000 3,800 73,197,000 457,080,400,000
18/07/2011 6,928 -0.01 -0.17 6,940 75,000 3,800 71,887,000 451,838,400,000
17/07/2011 6,940 -0.01 -0.12 6,948 75,000 3,800 71,437,000 450,048,400,000
16/07/2011 6,948 -0.01 -0.17 6,960 75,000 3,800 71,037,000 448,448,400,000
15/07/2011 6,960 -0.03 -0.46 6,992 75,000 3,800 70,587,000 446,658,400,000
14/07/2011 6,992 -0.01 -0.13 7,001 75,000 3,800 69,317,000 441,588,400,000
13/07/2011 7,001 -0.03 -0.44 7,032 75,000 3,800 69,247,000 441,318,400,000
12/07/2011 7,032 -0.04 -0.52 7,069 75,000 3,800 68,227,000 437,178,400,000
11/07/2011 7,069 -0.02 -0.27 7,088 75,000 3,800 67,212,000 433,481,400,000
09/07/2011 7,088 -0.01 -0.18 7,101 75,000 3,800 66,852,000 431,987,400,000
08/07/2011 7,101 -0.01 -0.14 7,111 75,000 3,800 66,352,000 429,947,400,000
07/07/2011 7,111 -0.02 -0.34 7,135 75,000 3,800 66,232,000 429,380,400,000
06/07/2011 7,135 -0.01 -0.15 7,146 75,000 3,800 65,312,000 425,173,400,000
05/07/2011 7,146 -0.03 -0.40 7,175 75,000 3,800 65,112,000 424,248,400,000
04/07/2011 7,175 -0.01 -0.10 7,182 75,000 3,800 63,912,000 418,763,400,000
03/07/2011 7,182 -0.03 -0.35 7,207 75,000 3,800 63,512,000 416,943,400,000
02/07/2011 7,207 -0.01 -0.14 7,217 75,000 3,800 62,562,000 412,753,400,000
01/07/2011 7,217 -0.02 -0.28 7,237 75,000 3,800 62,112,000 410,658,400,000
30/06/2011 7,237 -0.03 -0.41 7,267 75,000 3,800 61,562,000 408,163,400,000
29/06/2011 7,267 -0.03 -0.34 7,292 75,000 3,800 60,292,000 402,336,400,000
28/06/2011 7,292 -0.02 -0.23 7,309 75,000 3,800 59,172,000 397,404,400,000
27/06/2011 7,309 -0.01 -0.10 7,316 75,000 3,800 58,242,000 393,575,400,000
26/06/2011 7,316 -0.01 -0.07 7,321 75,000 3,800 58,172,000 393,259,400,000
25/06/2011 7,321 -0.02 -0.27 7,341 75,000 3,800 58,122,000 393,059,400,000
24/06/2011 7,341 -0.02 -0.30 7,363 75,000 3,800 57,272,000 389,144,400,000
23/06/2011 7,363 -0.05 -0.63 7,410 75,000 3,800 56,472,000 385,659,400,000
22/06/2011 7,410 -0.04 -0.47 7,445 75,000 3,800 54,632,000 377,534,400,000
21/06/2011 7,445 -0.02 -0.31 7,468 75,000 3,800 53,362,000 371,683,400,000
20/06/2011 7,468 -0.04 -0.59 7,512 75,000 3,800 52,352,000 367,324,400,000
19/06/2011 7,512 -0.01 -0.12 7,521 75,000 3,800 51,082,000 361,610,400,000
18/06/2011 7,521 -0.01 -0.13 7,531 75,000 3,800 50,682,000 359,770,400,000
17/06/2011 7,531 -0.02 -0.20 7,546 75,000 3,800 50,282,000 357,950,400,000
16/06/2011 7,546 -0.03 -0.42 7,578 75,000 3,800 49,782,000 355,710,400,000
15/06/2011 7,578 -0.02 -0.24 7,596 75,000 3,800 48,732,000 351,070,400,000
14/06/2011 7,596 -0.04 -0.51 7,635 75,000 3,800 48,502,000 349,996,400,000
13/06/2011 7,635 -0.06 -0.81 7,697 75,000 3,800 47,902,000 347,906,400,000
12/06/2011 7,697 -0.02 -0.23 7,715 75,000 3,800 46,532,000 341,822,400,000
11/06/2011 7,715 -0.02 -0.22 7,732 75,000 4,200 46,082,000 339,912,400,000
10/06/2011 7,732 -0.02 -0.19 7,747 75,000 4,500 45,637,000 338,638,400,000
09/06/2011 7,747 -0.02 -0.26 7,767 75,000 4,500 45,387,000 337,473,400,000
08/06/2011 7,767 -0.04 -0.47 7,804 75,000 4,500 44,837,000 334,863,400,000
07/06/2011 7,804 -0.02 -0.23 7,822 75,000 4,800 44,277,000 332,213,400,000
06/06/2011 7,822 -0.02 -0.31 7,846 75,000 4,800 44,097,000 331,314,400,000
04/06/2011 7,846 -0.02 -0.19 7,861 75,000 5,000 43,537,000 328,474,400,000
03/06/2011 7,861 -0.03 -0.35 7,889 75,000 5,000 43,127,000 326,422,400,000
02/06/2011 7,889 -0.03 -0.38 7,919 75,000 5,000 42,367,000 322,362,400,000
01/06/2011 7,919 -0.01 -0.06 7,924 75,000 5,000 41,367,000 317,122,400,000
31/05/2011 7,924 -0.02 -0.28 7,946 75,000 5,000 41,217,000 316,222,400,000
30/05/2011 7,946 -0.04 -0.50 7,986 75,000 5,000 40,907,000 314,672,400,000
29/05/2011 7,986 0.01 0.14 7,975 75,000 5,000 39,157,000 304,172,400,000
28/05/2011 7,975 -0.01 -0.06 7,980 75,000 5,000 40,007,000 310,087,400,000
27/05/2011 7,980 0.00 -0.04 7,983 75,000 5,000 39,707,000 307,937,400,000
26/05/2011 7,983 -0.02 -0.27 8,005 75,000 5,000 39,607,000 307,227,400,000
25/05/2011 8,005 0.00 -0.02 8,007 75,000 5,000 38,857,000 302,467,400,000
24/05/2011 8,007 -0.01 -0.06 8,012 75,000 5,000 38,657,000 301,017,400,000
23/05/2011 8,012 -0.01 -0.11 8,021 75,000 5,000 38,707,000 301,572,400,000
20/05/2011 8,021 0.00 -0.02 8,023 75,000 5,000 38,257,000 298,622,400,000
19/05/2011 8,023 -0.01 -0.11 8,032 75,000 5,000 38,137,000 297,710,400,000
18/05/2011 8,032 -0.01 -0.14 8,043 75,000 5,000 37,767,000 295,098,400,000
17/05/2011 8,043 -0.01 -0.07 8,049 75,000 5,000 37,367,000 292,326,400,000
16/05/2011 8,049 -0.01 -0.17 8,063 75,000 5,000 37,087,000 290,293,400,000
15/05/2011 8,063 0.00 -0.04 8,066 75,000 5,000 36,727,000 287,883,400,000
14/05/2011 8,066 -0.09 -1.07 8,153 75,000 5,000 36,627,000 287,183,400,000
13/05/2011 8,153 -0.01 -0.11 8,162 75,000 5,000 39,107,000 307,274,400,000
12/05/2011 8,162 -0.12 -1.44 8,281 75,000 5,000 38,987,000 306,434,400,000
11/05/2011 8,281 -0.02 -0.18 8,296 75,000 5,000 38,217,000 302,374,400,000
10/05/2011 8,296 -0.01 -0.06 8,301 75,000 5,000 37,657,000 298,373,400,000
09/05/2011 8,301 0.00 -0.05 8,305 75,000 5,000 37,447,000 296,892,400,000
08/05/2011 8,305 -0.01 -0.06 8,310 75,000 5,000 37,387,000 296,511,400,000
06/05/2011 8,310 0.00 -0.04 8,313 75,000 5,000 37,287,000 295,811,400,000
04/05/2011 8,313 0.00 -0.04 8,316 75,000 5,000 37,077,000 294,230,400,000
03/05/2011 8,316 0.00 -0.05 8,320 75,000 5,000 36,927,000 293,110,400,000
29/04/2011 8,320 -0.01 -0.10 8,328 75,000 5,000 36,827,000 292,410,400,000
28/04/2011 8,328 -0.02 -0.18 8,343 75,000 5,000 36,667,000 291,335,400,000
27/04/2011 8,343 -0.01 -0.06 8,348 75,000 5,000 37,157,000 295,694,400,000
26/04/2011 8,348 0.00 -0.01 8,349 75,000 5,000 37,127,000 295,499,400,000
25/04/2011 8,349 -0.01 -0.07 8,355 75,000 5,000 37,077,000 295,099,400,000
24/04/2011 8,355 -0.01 -0.07 8,361 75,000 5,000 36,907,000 293,875,400,000
23/04/2011 8,361 -0.06 -0.72 8,422 75,000 5,000 36,757,000 292,850,400,000
22/04/2011 8,422 -0.01 -0.11 8,431 75,000 5,000 37,667,000 300,922,400,000
21/04/2011 8,431 -0.01 -0.12 8,441 75,000 5,000 37,297,000 298,231,400,000
20/04/2011 8,441 -0.04 -0.46 8,480 75,000 5,000 37,627,000 301,013,400,000
19/04/2011 8,480 0.00 -0.04 8,483 75,000 5,000 38,317,000 307,637,400,000
18/04/2011 8,483 0.00 -0.04 8,486 75,000 5,000 38,017,000 305,307,400,000
17/04/2011 8,486 0.00 -0.02 8,488 75,000 5,000 37,967,000 304,982,400,000
16/04/2011 8,488 0.00 -0.04 8,491 75,000 5,000 37,717,000 303,007,400,000
15/04/2011 8,491 -0.01 -0.06 8,496 75,000 5,000 37,617,000 302,257,400,000
14/04/2011 8,496 -0.01 -0.07 8,502 75,000 5,000 37,667,000 302,603,400,000
13/04/2011 8,502 0.00 -0.02 8,504 75,000 5,000 37,367,000 300,373,400,000
12/04/2011 8,504 -0.01 -0.08 8,511 75,000 5,000 37,977,000 305,658,400,000
11/04/2011 8,511 0.00 -0.04 8,514 75,000 5,000 37,667,000 303,328,400,000
10/04/2011 8,514 0.00 -0.01 8,515 75,000 5,000 37,267,000 300,348,400,000
09/04/2011 8,515 0.00 -0.01 8,516 75,000 5,000 37,067,000 298,848,400,000
08/04/2011 8,516 0.14 1.71 8,373 75,000 5,000 37,057,000 298,768,400,000
07/04/2011 8,373 -0.01 -0.08 8,380 75,000 5,000 47,877,000 379,763,400,000
06/04/2011 8,380 0.00 -0.01 8,381 75,000 5,000 47,527,000 377,248,400,000
05/04/2011 8,381 -0.01 -0.08 8,388 75,000 5,000 47,437,000 376,504,400,000
04/04/2011 8,388 -0.01 -0.14 8,400 75,000 5,000 46,957,000 372,929,400,000
03/04/2011 8,400 0.00 -0.05 8,404 75,000 5,000 45,987,000 365,655,400,000
02/04/2011 8,404 0.01 0.17 8,390 75,000 5,000 45,587,000 362,655,400,000
01/04/2011 8,390 -0.02 -0.18 8,405 75,000 5,000 45,647,000 362,844,400,000
31/03/2011 8,405 -0.01 -0.12 8,415 75,000 5,000 44,707,000 356,034,400,000
30/03/2011 8,415 -0.01 -0.09 8,423 75,000 5,000 44,087,000 351,454,400,000
28/03/2011 8,423 -0.01 -0.13 8,434 75,000 5,000 43,467,000 346,729,400,000
27/03/2011 8,434 0.00 -0.05 8,438 75,000 5,000 42,697,000 340,950,400,000
26/03/2011 8,438 -0.01 -0.06 8,443 75,000 5,000 42,447,000 339,060,400,000
25/03/2011 8,443 -0.01 -0.13 8,454 75,000 5,000 42,067,000 336,150,400,000
24/03/2011 8,454 -0.02 -0.19 8,470 75,000 5,000 41,297,000 330,202,400,000
23/03/2011 8,470 -0.02 -0.25 8,491 75,000 5,000 39,957,000 319,912,400,000
22/03/2011 8,491 -0.02 -0.28 8,515 75,000 5,000 38,487,000 308,648,400,000
21/03/2011 8,515 -0.03 -0.39 8,548 75,000 5,000 37,067,000 298,174,400,000
20/03/2011 8,548 -0.01 -0.16 8,562 75,000 5,000 34,937,000 281,839,400,000
19/03/2011 8,562 -0.01 -0.06 8,567 75,000 5,000 34,377,000 277,984,400,000
18/03/2011 8,567 -0.01 -0.13 8,578 75,000 5,000 34,077,000 275,684,400,000
17/03/2011 8,578 -0.02 -0.27 8,601 75,000 5,000 33,457,000 271,219,400,000
16/03/2011 8,601 -0.03 -0.35 8,631 75,000 5,000 32,012,000 260,249,400,000
15/03/2011 8,631 -0.02 -0.17 8,646 75,000 5,000 30,489,000 248,585,400,000
14/03/2011 8,646 -0.02 -0.21 8,664 75,000 5,000 29,862,000 243,505,400,000
13/03/2011 8,664 -0.01 -0.08 8,671 75,000 5,000 28,992,000 236,835,400,000
12/03/2011 8,671 -0.01 -0.07 8,677 75,000 5,000 28,642,000 234,410,400,000
11/03/2011 8,677 -0.03 -0.39 8,711 75,000 5,000 28,242,000 231,300,400,000
10/03/2011 8,711 -0.02 -0.27 8,735 75,000 5,000 26,262,000 217,000,400,000
09/03/2011 8,735 -0.04 -0.44 8,774 75,000 5,000 25,222,000 208,925,400,000
08/03/2011 8,774 -0.05 -0.54 8,822 75,000 5,000 24,152,000 201,435,400,000
07/03/2011 8,822 -0.02 -0.26 8,845 75,000 5,000 22,562,000 189,615,400,000
05/03/2011 8,845 -0.02 -0.25 8,867 75,000 5,000 21,812,000 184,040,400,000
04/03/2011 8,867 0.08 0.92 8,786 75,000 5,000 21,132,000 178,945,400,000
03/03/2011 8,786 -0.07 -0.79 8,856 67,000 5,000 18,875,000 155,459,000,000
02/03/2011 8,856 -0.02 -0.19 8,873 67,000 5,000 17,195,000 142,950,000,000
01/03/2011 8,873 -0.01 -0.15 8,886 67,000 5,000 16,615,000 138,679,000,000
28/02/2011 8,886 -0.06 -0.67 8,946 67,000 5,000 16,020,000 134,044,000,000
26/02/2011 8,946 0.00 -0.04 8,950 67,000 5,000 15,020,000 127,544,000,000
24/02/2011 8,950 -0.03 -0.33 8,980 67,000 5,000 14,970,000 127,169,000,000
22/02/2011 8,980 -0.01 -0.14 8,993 67,000 5,000 14,710,000 125,609,000,000
21/02/2011 8,993 -0.03 -0.31 9,021 67,000 5,000 14,630,000 125,069,000,000
19/02/2011 9,021 0.00 -0.04 9,025 67,000 5,000 14,280,000 122,869,000,000
18/02/2011 9,025 -0.04 -0.41 9,062 67,000 5,000 14,230,000 122,494,000,000
17/02/2011 9,062 -0.05 -0.54 9,111 67,000 5,000 13,750,000 119,334,000,000
16/02/2011 9,111 -0.01 -0.07 9,117 67,000 5,000 13,240,000 116,324,000,000
15/02/2011 9,117 -0.03 -0.31 9,145 67,000 5,000 13,190,000 115,974,000,000
14/02/2011 9,145 -0.01 -0.08 9,152 67,000 5,000 12,940,000 114,424,000,000
12/02/2011 9,152 0.00 -0.02 9,154 67,000 5,000 12,890,000 114,099,000,000
11/02/2011 9,154 -0.01 -0.09 9,162 67,000 5,000 12,950,000 114,660,000,000
10/02/2011 9,162 -0.01 -0.08 9,169 67,000 5,000 12,920,000 114,474,000,000
07/02/2011 9,169 -0.02 -0.20 9,187 67,000 5,000 12,820,000 113,824,000,000
03/02/2011 9,187 -0.01 -0.15 9,201 67,000 5,000 12,620,000 112,674,000,000
29/01/2011 9,201 0.01 0.05 9,196 67,000 5,000 12,420,000 111,324,000,000
28/01/2011 9,196 0.01 0.10 9,187 67,000 5,000 12,470,000 111,689,000,000
27/01/2011 9,187 -0.02 -0.20 9,205 67,000 5,000 12,550,000 112,444,000,000
25/01/2011 9,205 -0.03 -0.37 9,239 67,000 5,000 12,320,000 110,830,000,000
24/01/2011 9,239 -0.05 -0.50 9,285 67,000 5,000 12,370,000 111,965,000,000
23/01/2011 9,285 -0.01 -0.15 9,299 67,000 5,000 11,790,000 108,005,000,000
21/01/2011 9,299 -0.03 -0.29 9,326 67,000 5,000 11,660,000 107,110,000,000
20/01/2011 9,326 0.13 1.38 9,199 67,000 5,000 11,380,000 105,155,000,000
19/01/2011 9,199 -0.03 -0.37 9,233 14,000 5,000 10,900,000 95,875,000,000
18/01/2011 9,233 -0.02 -0.26 9,257 14,000 5,000 10,670,000 94,281,000,000
17/01/2011 9,257 -0.05 -0.55 9,308 14,000 5,000 10,490,000 93,171,000,000
16/01/2011 9,308 -0.01 -0.12 9,319 14,000 5,000 10,220,000 91,471,000,000
15/01/2011 9,319 -0.01 -0.15 9,333 14,000 5,000 10,120,000 90,921,000,000
14/01/2011 9,333 -0.02 -0.20 9,352 14,000 5,000 9,520,000 86,781,000,000
13/01/2011 9,352 0.00 -0.01 9,353 14,000 5,000 9,470,000 86,556,000,000
12/01/2011 9,353 0.05 0.57 9,300 14,000 6,000 9,350,000 85,786,000,000
10/01/2011 9,300 0.03 0.31 9,271 14,000 7,600 9,180,000 83,632,000,000
07/01/2011 9,271 0.02 0.16 9,256 14,000 7,600 9,120,000 82,792,000,000
06/01/2011 9,256 0.01 0.11 9,246 13,000 7,600 9,070,000 82,092,000,000
28/12/2010 9,246 0.01 0.13 9,234 13,000 7,600 9,040,000 81,717,000,000
27/12/2010 9,234 -0.01 -0.13 9,246 13,000 7,600 9,030,000 81,587,000,000
26/12/2010 9,246 0.01 0.13 9,234 13,000 7,600 9,050,000 81,847,000,000
23/12/2010 9,234 0.01 0.12 9,223 13,000 7,600 9,030,000 81,587,000,000
21/12/2010 9,223 0.01 0.13 9,211 13,000 7,600 9,020,000 81,457,000,000
09/11/2010 9,211 0.01 0.12 9,200 12,500 7,600 9,010,000 81,327,000,000
27/09/2010 9,200 0.00 -0.01 9,201 12,000 7,600 8,930,000 80,427,000,000
23/09/2010 9,201 0.00 0.01 9,200 12,000 7,600 8,920,000 80,337,000,000
22/09/2010 9,200 0.00 0.01 9,199 12,000 7,600 8,910,000 80,242,000,000
21/09/2010 9,199 0.00 0.01 9,198 12,000 7,600 8,900,000 80,147,000,000
09/09/2010 9,198 0.00 0.01 9,197 12,000 7,600 8,840,000 79,597,000,000
07/09/2010 9,197 0.00 0.01 9,196 12,000 7,600 8,790,000 79,127,000,000
27/08/2010 9,196 0.00 0.01 9,195 12,000 7,600 8,780,000 79,032,000,000
26/08/2010 9,195 0.00 0.01 9,194 12,000 7,600 8,750,000 78,753,000,000
17/08/2010 9,194 0.00 -0.03 9,197 12,000 7,600 8,720,000 78,474,000,000
13/08/2010 9,197 0.00 -0.03 9,200 12,000 7,600 8,600,000 77,404,000,000
12/08/2010 9,200 0.00 -0.01 9,201 12,000 7,600 8,550,000 76,961,000,000
11/08/2010 9,201 0.00 -0.03 9,204 12,000 7,600 8,450,000 76,061,000,000
10/08/2010 9,204 0.00 -0.03 9,207 12,000 7,600 8,330,000 74,991,000,000
09/08/2010 9,207 0.00 -0.02 9,209 12,000 7,600 8,210,000 73,921,000,000
08/08/2010 9,209 0.00 -0.01 9,210 12,000 7,600 8,190,000 73,751,000,000
06/08/2010 9,210 0.00 -0.03 9,213 12,000 7,600 8,090,000 72,851,000,000
05/08/2010 9,213 0.00 -0.03 9,216 12,000 7,600 7,970,000 71,781,000,000
01/08/2010 9,219 0.00 -0.01 9,220 12,000 7,600 7,810,000 70,363,000,000
30/07/2010 9,220 0.00 -0.03 9,223 12,000 7,600 7,710,000 69,463,000,000
29/07/2010 9,223 0.00 -0.02 9,225 12,000 7,600 7,590,000 68,391,000,000
28/07/2010 9,225 0.00 -0.02 9,227 12,000 7,600 7,420,000 66,846,000,000
26/07/2010 9,227 0.00 -0.02 9,229 12,000 7,600 7,400,000 66,672,000,000
20/06/2010 9,229 0.00 -0.01 9,230 12,000 7,600 7,340,000 66,125,000,000
18/06/2010 9,230 0.00 -0.01 9,231 12,000 7,600 7,240,000 65,225,000,000
11/06/2010 9,231 0.00 0.02 9,229 12,000 7,600 7,120,000 64,139,000,000
09/06/2010 9,229 0.00 0.01 9,228 12,000 7,600 7,100,000 63,947,000,000
08/06/2010 9,228 0.00 0.02 9,226 12,000 7,600 7,080,000 63,755,000,000
07/06/2010 9,226 0.00 0.01 9,225 12,000 7,600 6,960,000 62,623,000,000
02/06/2010 9,225 0.00 0.01 9,224 12,000 7,600 6,830,000 61,401,000,000
01/06/2010 9,224 0.00 0.02 9,222 12,000 7,600 6,800,000 61,119,000,000
31/05/2010 9,222 0.00 0.02 9,220 12,000 7,600 6,730,000 60,453,000,000
28/05/2010 9,220 0.00 -0.01 9,221 12,000 7,600 6,660,000 59,787,000,000
27/05/2010 9,221 0.00 0.01 9,220 12,000 7,600 6,670,000 59,882,000,000
26/05/2010 9,220 0.00 0.01 9,219 12,000 7,600 6,640,000 59,600,000,000
24/05/2010 9,219 0.00 0.03 9,216 12,000 7,600 6,610,000 59,318,000,000
21/05/2010 9,216 0.00 0.02 9,214 12,000 7,600 6,550,000 58,751,000,000
20/05/2010 9,214 0.00 0.01 9,213 12,000 7,600 6,520,000 58,466,000,000
18/05/2010 9,213 0.00 -0.01 9,214 12,000 7,600 6,480,000 58,090,000,000
17/05/2010 9,214 0.01 0.09 9,206 12,000 7,600 6,490,000 58,185,000,000
16/05/2010 9,206 0.00 0.01 9,205 12,000 7,600 6,390,000 57,237,000,000
14/05/2010 9,205 0.01 0.07 9,199 12,000 7,600 6,380,000 57,142,000,000
13/05/2010 9,199 0.00 0.04 9,195 12,000 7,600 6,300,000 56,384,000,000
12/05/2010 9,195 0.00 0.01 9,194 12,000 7,600 6,260,000 56,004,000,000
10/05/2010 9,199 0.00 0.03 9,196 12,000 7,600 6,230,000 55,762,000,000
08/05/2010 9,196 -0.01 -0.08 9,203 12,000 7,600 6,150,000 55,018,000,000
06/05/2010 9,203 0.00 -0.03 9,206 12,000 7,600 6,180,000 55,425,000,000
05/05/2010 9,206 0.01 0.07 9,200 12,000 7,600 6,140,000 55,070,000,000
04/05/2010 9,200 0.01 0.11 9,190 12,000 7,600 6,050,000 54,161,000,000
03/05/2010 9,190 0.00 -0.01 9,191 12,000 7,600 5,880,000 52,487,000,000
02/05/2010 9,191 -0.01 -0.09 9,199 12,000 7,600 5,850,000 52,216,000,000
29/04/2010 9,199 0.01 0.07 9,193 12,000 7,600 5,840,000 52,207,000,000
28/04/2010 9,193 0.00 -0.03 9,196 12,000 7,600 5,710,000 50,957,000,000
27/04/2010 9,196 -0.01 -0.05 9,201 12,000 7,600 5,570,000 49,697,000,000
26/04/2010 9,201 0.00 -0.03 9,204 12,000 7,600 5,560,000 49,636,000,000
25/04/2010 9,204 0.00 -0.01 9,205 12,000 7,600 5,410,000 48,286,000,000
24/04/2010 9,205 0.00 0.03 9,202 12,000 7,600 5,310,000 47,386,000,000
23/04/2010 9,202 0.00 -0.02 9,204 12,000 7,600 5,275,000 47,110,000,000
22/04/2010 9,204 0.00 0.04 9,200 12,000 7,600 5,315,000 47,494,000,000
20/04/2010 9,200 -0.01 -0.14 9,213 12,000 7,600 5,095,000 45,418,000,000
19/04/2010 9,213 0.00 -0.01 9,214 12,000 7,600 5,010,000 44,732,000,000
18/04/2010 9,214 0.00 -0.03 9,217 12,000 7,600 5,000,000 44,642,000,000
17/04/2010 9,217 0.01 0.05 9,212 12,000 7,600 4,880,000 43,551,000,000
15/04/2010 9,212 0.00 -0.01 9,213 12,000 7,600 4,690,000 41,773,000,000
14/04/2010 9,213 0.00 -0.04 9,217 12,000 7,600 4,650,000 41,413,000,000
13/04/2010 9,217 0.00 -0.01 9,218 12,000 7,600 4,490,000 39,962,000,000
12/04/2010 9,218 0.00 -0.04 9,222 12,000 7,600 4,360,000 38,777,000,000
11/04/2010 9,222 0.00 -0.02 9,224 12,000 7,600 4,160,000 37,022,000,000
10/04/2010 9,224 0.00 -0.03 9,227 12,000 7,600 4,090,000 36,392,000,000
09/04/2010 9,227 0.00 -0.02 9,229 12,000 7,600 3,970,000 35,353,000,000
08/04/2010 9,229 0.00 -0.03 9,232 12,000 7,600 3,850,000 34,310,000,000
07/04/2010 9,232 0.00 0.03 9,229 12,000 7,600 3,870,000 34,484,000,000
06/04/2010 9,229 -0.01 -0.11 9,239 12,000 7,600 3,880,000 34,571,000,000
05/04/2010 9,239 -0.01 -0.13 9,251 12,000 7,600 3,800,000 33,866,000,000
04/04/2010 9,251 -0.01 -0.06 9,257 12,000 7,600 3,650,000 32,564,000,000
03/04/2010 9,257 0.00 0.03 9,254 12,000 7,600 3,560,000 31,790,000,000
02/04/2010 9,254 0.00 0.02 9,252 12,000 7,600 3,590,000 32,033,000,000
01/04/2010 9,252 0.00 0.02 9,250 12,000 7,600 3,530,000 31,490,000,000
30/03/2010 9,250 0.00 0.03 9,247 12,000 7,600 3,370,000 30,014,000,000
29/03/2010 9,247 0.08 0.87 9,167 12,000 7,600 3,410,000 30,350,000,000
28/03/2010 9,167 0.00 -0.04 9,171 12,000 3,500 3,480,000 30,826,000,000
27/03/2010 9,171 0.00 0.03 9,168 12,000 3,500 3,430,000 30,401,000,000
26/03/2010 9,168 -0.01 -0.07 9,174 12,000 3,500 3,470,000 30,755,000,000
25/03/2010 9,174 -0.08 -0.89 9,256 12,000 3,500 3,450,000 30,599,000,000
24/03/2010 9,256 0.00 -0.01 9,257 12,000 7,600 3,275,000 29,142,500,000
23/03/2010 9,257 -0.01 -0.08 9,264 12,000 7,600 3,280,000 29,180,000,000
22/03/2010 9,264 0.01 0.05 9,259 12,000 7,600 3,240,000 28,829,000,000
21/03/2010 9,259 0.00 0.01 9,258 12,000 7,600 3,250,000 28,908,000,000
20/03/2010 9,258 0.00 -0.03 9,261 12,000 7,600 3,260,000 28,984,000,000
19/03/2010 9,261 -0.01 -0.10 9,270 12,000 7,600 3,145,000 27,947,500,000
18/03/2010 9,270 -0.01 -0.11 9,280 12,000 7,600 3,050,000 27,098,000,000
17/03/2010 9,280 -0.01 -0.12 9,291 12,000 7,600 2,960,000 26,312,000,000
14/03/2010 9,300 0.00 -0.03 9,303 12,000 7,600 2,890,000 25,687,000,000
13/03/2010 9,303 0.01 0.05 9,298 12,000 7,600 2,790,000 24,806,000,000
12/03/2010 9,298 0.02 0.18 9,281 12,000 7,600 2,820,000 25,068,000,000
11/03/2010 9,281 -0.02 -0.17 9,297 12,000 7,600 2,890,000 25,658,000,000
10/03/2010 9,297 -0.02 -0.16 9,312 12,000 7,600 2,760,000 24,512,000,000
08/03/2010 9,302 -0.03 -0.35 9,335 12,000 7,600 2,560,000 22,683,000,000
07/03/2010 9,335 -0.03 -0.33 9,366 12,000 7,600 2,420,000 21,475,000,000
06/03/2010 9,366 0.01 0.07 9,359 12,000 7,600 2,260,000 20,127,000,000
05/03/2010 9,359 0.02 0.18 9,342 12,000 7,600 2,170,000 19,344,000,000
04/03/2010 9,342 -0.07 -0.79 9,416 12,000 7,600 2,160,000 19,238,000,000
03/03/2010 9,416 -0.08 -0.81 9,493 12,000 7,600 1,970,000 17,763,000,000
02/03/2010 9,493 -0.09 -0.96 9,585 12,000 7,600 1,950,000 17,836,000,000
01/03/2010 9,585 -0.02 -0.25 9,609 12,000 7,700 1,699,000 15,949,000,000
26/02/2010 9,594 -0.03 -0.30 9,623 12,000 8,000 1,669,000 15,724,000,000
25/02/2010 9,623 -0.04 -0.46 9,667 12,000 8,000 1,639,000 15,480,000,000
24/02/2010 9,667 -0.03 -0.27 9,693 12,000 8,000 1,599,000 15,156,000,000
23/02/2010 9,693 -0.01 -0.11 9,704 12,000 8,000 1,570,000 14,902,000,000
22/02/2010 9,704 -0.02 -0.19 9,722 12,000 8,000 1,490,000 14,062,000,000
21/02/2010 9,722 0.04 0.36 9,687 12,000 8,000 1,475,000 13,942,000,000
17/02/2010 9,687 -0.04 -0.36 9,722 12,000 8,000 1,575,000 14,742,000,000
16/02/2010 9,722 0.05 0.51 9,673 12,000 8,000 1,475,000 13,942,000,000
15/02/2010 9,673 0.02 0.17 9,657 12,000 8,000 1,585,000 14,834,000,000
12/02/2010 9,657 -0.03 -0.33 9,689 12,000 8,000 1,595,000 14,914,000,000
11/02/2010 9,689 0.02 0.19 9,671 12,000 8,000 1,495,000 14,104,000,000
10/02/2010 9,671 -0.04 -0.39 9,709 12,000 8,000 1,505,000 14,184,000,000
09/02/2010 9,709 -0.02 -0.20 9,728 12,000 8,000 1,425,000 13,500,000,000
08/02/2010 9,728 0.00 -0.04 9,732 12,000 8,000 1,415,000 13,420,000,000
06/02/2010 9,725 -0.01 -0.05 9,730 12,000 8,400 1,435,000 13,632,000,000
05/02/2010 9,730 -0.01 -0.08 9,738 12,000 8,400 1,455,000 13,817,000,000
04/02/2010 9,738 -0.01 -0.08 9,746 12,000 8,400 1,425,000 13,547,000,000
03/02/2010 9,746 -0.01 -0.12 9,758 12,000 8,400 1,395,000 13,277,000,000
02/02/2010 9,758 0.01 0.13 9,745 12,000 8,400 1,385,000 13,191,000,000
01/02/2010 9,745 -0.02 -0.16 9,761 12,000 8,400 1,475,000 13,997,000,000
31/01/2010 9,761 -0.02 -0.20 9,781 12,000 8,400 1,435,000 13,661,000,000
30/01/2010 9,781 -0.02 -0.16 9,797 12,000 8,400 1,405,000 13,422,000,000
29/01/2010 9,797 -0.03 -0.30 9,826 12,000 8,400 1,395,000 13,339,000,000
28/01/2010 9,826 -0.01 -0.13 9,839 12,000 8,400 1,345,000 12,891,000,000
27/01/2010 9,839 -0.04 -0.44 9,882 12,000 8,400 1,315,000 12,632,000,000
26/01/2010 9,882 -0.03 -0.25 9,907 12,000 8,400 1,265,000 12,210,000,000
25/01/2010 9,907 -0.04 -0.44 9,951 12,000 8,400 1,225,000 11,853,000,000
24/01/2010 9,951 0.02 0.18 9,933 12,000 8,400 1,165,000 11,335,000,000
23/01/2010 9,933 -0.49 -4.66 10,419 12,000 8,400 1,175,000 11,420,000,000
22/01/2010 10,419 -0.08 -0.76 10,499 50,000 8,400 1,224,100 12,287,000,000
21/01/2010 10,499 -0.14 -1.28 10,635 50,000 8,400 1,124,100 11,394,000,000
20/01/2010 10,635 0.09 0.82 10,549 50,000 8,500 874,100 9,229,000,000
19/01/2010 10,549 -0.03 -0.25 10,575 50,000 8,500 919,100 9,578,500,000
18/01/2010 10,575 -0.09 -0.83 10,664 50,000 8,500 918,100 9,587,500,000
17/01/2010 10,664 -0.02 -0.22 10,688 50,000 8,900 888,100 9,335,500,000
16/01/2010 10,688 -0.05 -0.49 10,741 50,000 8,900 878,100 9,245,500,000
15/01/2010 10,741 0.60 5.94 10,139 50,000 9,000 872,100 9,210,000,000
14/01/2010 10,139 -0.02 -0.17 10,156 12,000 9,000 855,000 8,647,000,000
13/01/2010 10,156 -0.04 -0.34 10,191 12,000 9,000 805,000 8,197,000,000
12/01/2010 10,191 -0.06 -0.57 10,249 12,000 9,000 795,000 8,107,000,000
11/01/2010 10,249 -0.04 -0.37 10,287 12,000 9,000 755,000 7,748,000,000
10/01/2010 10,287 0.02 0.18 10,269 12,000 9,000 735,000 7,566,000,000
09/01/2010 10,269 -0.04 -0.40 10,310 12,000 9,000 775,000 7,978,000,000
08/01/2010 10,310 0.02 0.20 10,289 12,000 9,000 755,000 7,798,000,000
07/01/2010 10,289 -0.02 -0.20 10,310 12,000 9,000 765,000 7,888,000,000
06/01/2010 10,310 -0.04 -0.36 10,347 12,000 9,000 755,000 7,798,000,000
04/01/2010 10,364 0.02 0.21 10,342 12,000 9,000 805,000 8,306,000,000
03/01/2010 10,342 0.00 0.04 10,338 12,000 9,000 815,000 8,396,000,000
02/01/2010 10,338 -0.02 -0.22 10,361 12,000 9,000 825,000 8,497,000,000
01/01/2010 10,361 0.02 0.21 10,339 12,000 9,000 835,000 8,626,000,000
31/12/2009 10,339 -0.03 -0.24 10,364 12,000 9,000 845,000 8,716,000,000
30/12/2009 10,364 -0.03 -0.28 10,393 12,000 9,000 835,000 8,625,000,000
29/12/2009 10,393 0.01 0.05 10,388 12,000 9,000 825,000 8,539,000,000
28/12/2009 10,388 -0.02 -0.19 10,408 12,000 9,000 645,000 6,704,000,000
24/12/2009 10,400 -0.01 -0.10 10,410 12,000 9,000 615,000 6,399,000,000
23/12/2009 10,410 -0.04 -0.41 10,453 12,000 9,000 605,000 6,300,000,000
22/12/2009 10,453 -0.01 -0.07 10,460 12,000 9,000 575,000 6,009,000,000
21/12/2009 10,460 -0.01 -0.08 10,468 12,000 9,000 565,000 5,908,000,000
20/12/2009 10,468 0.04 0.38 10,428 12,000 9,000 555,000 5,807,000,000
17/12/2009 10,416 0.01 0.12 10,404 12,000 9,000 580,000 6,051,500,000
16/12/2009 10,404 0.01 0.08 10,396 12,000 9,000 595,000 6,202,500,000
15/12/2009 10,396 -0.01 -0.10 10,406 12,000 9,000 615,000 6,402,500,000
14/12/2009 10,406 -0.05 -0.45 10,453 12,000 9,000 605,000 6,303,500,000
11/12/2009 10,453 -0.01 -0.05 10,458 12,000 9,000 570,000 5,958,000,000
10/12/2009 10,458 -0.03 -0.25 10,484 12,000 9,000 565,000 5,907,000,000
09/12/2009 10,484 -0.01 -0.10 10,495 12,000 9,000 525,000 5,505,000,000
08/12/2009 10,495 -0.02 -0.23 10,519 12,000 9,000 515,000 5,405,000,000
07/12/2009 10,519 0.02 0.16 10,502 12,000 9,000 505,000 5,310,000,000
05/12/2009 10,502 -0.01 -0.07 10,509 12,000 9,000 515,000 5,408,000,000
04/12/2009 10,509 -0.02 -0.15 10,525 12,000 9,000 525,000 5,516,000,000
01/12/2009 10,525 -0.03 -0.24 10,550 12,000 9,000 515,000 5,418,000,000
29/11/2009 10,543 0.01 0.06 10,537 12,000 9,000 500,000 5,264,000,000
28/11/2009 10,537 -0.01 -0.10 10,548 12,000 9,000 490,000 5,156,000,000
27/11/2009 10,548 -0.02 -0.17 10,566 12,000 9,000 480,000 5,055,000,000
26/11/2009 10,566 -0.01 -0.09 10,575 12,000 9,000 490,000 5,168,000,000
25/11/2009 10,575 0.01 0.06 10,569 12,000 9,000 480,000 5,066,000,000
24/11/2009 10,569 -0.02 -0.19 10,589 12,000 9,000 470,000 4,958,000,000
22/11/2009 10,589 0.01 0.07 10,582 12,000 9,000 450,000 4,754,000,000
20/11/2009 10,582 -0.03 -0.31 10,615 12,000 9,000 455,000 4,805,500,000
19/11/2009 10,615 -0.02 -0.21 10,637 12,000 9,000 495,000 5,255,500,000
18/11/2009 10,637 0.01 0.12 10,624 12,000 9,000 475,000 5,051,500,000
17/11/2009 10,624 0.00 0.03 10,621 12,000 9,000 515,000 5,459,500,000
15/11/2009 10,621 -0.01 -0.08 10,630 12,000 9,000 475,000 5,042,500,000
13/11/2009 10,630 -0.01 -0.07 10,637 12,000 9,000 465,000 4,939,500,000
12/11/2009 10,637 0.02 0.21 10,615 12,000 9,000 475,000 5,048,500,000
09/11/2009 10,621 -0.03 -0.30 10,653 12,000 9,000 375,000 3,979,500,000
08/11/2009 10,653 -0.01 -0.08 10,662 12,000 9,000 397,000 4,225,900,000
07/11/2009 10,662 -0.01 -0.09 10,672 12,000 9,000 398,500 4,242,400,000
06/11/2009 10,672 0.01 0.08 10,663 12,000 9,000 393,500 4,190,900,000
05/11/2009 10,663 -0.04 -0.35 10,700 12,000 9,000 383,500 4,080,900,000
04/11/2009 10,700 -0.02 -0.14 10,715 12,500 9,000 373,500 4,004,900,000
03/11/2009 10,715 0.01 0.11 10,703 12,500 9,000 393,500 4,228,900,000
02/11/2009 10,703 0.02 0.14 10,688 12,500 9,000 411,500 4,422,500,000
30/10/2009 10,688 0.05 0.51 10,634 12,500 9,000 420,000 4,511,000,000
29/10/2009 10,634 -0.22 -2.04 10,856 12,000 9,000 390,000 4,155,000,000
28/10/2009 10,856 0.00 -0.04 10,860 18,000 9,000 460,000 5,271,000,000
27/10/2009 10,860 -0.09 -0.79 10,946 18,000 9,000 461,500 5,287,500,000
26/10/2009 10,946 0.00 0.02 10,944 18,000 9,000 471,500 5,452,500,000
25/10/2009 10,944 0.00 -0.04 10,948 18,000 9,000 470,000 5,436,000,000
23/10/2009 10,948 0.24 2.22 10,710 18,000 9,000 460,000 5,328,000,000
22/10/2009 10,710 -0.30 -2.72 11,010 13,500 9,000 380,000 4,100,000,000
21/10/2009 11,010 -0.16 -1.43 11,170 20,000 9,000 389,000 4,280,000,000
20/10/2009 11,170 -0.08 -0.74 11,253 20,000 9,000 394,000 4,383,500,000
19/10/2009 11,253 -0.01 -0.07 11,261 20,000 9,000 384,000 4,323,500,000
16/10/2009 11,261 0.29 2.60 10,976 20,000 9,000 364,000 4,103,500,000
15/10/2009 10,976 0.21 1.99 10,762 13,500 9,000 345,000 3,815,500,000
14/10/2009 10,762 0.23 2.18 10,532 13,500 9,000 320,000 3,488,000,000
11/10/2009 10,532 0.00 0.02 10,530 12,000 9,000 330,000 3,473,000,000
09/10/2009 10,530 -0.09 -0.87 10,622 12,000 9,000 390,000 4,103,000,000
08/10/2009 10,622 0.00 0.02 10,620 13,000 9,000 420,000 4,518,000,000
07/10/2009 10,620 -0.05 -0.50 10,673 13,000 9,000 360,000 3,885,000,000
05/10/2009 10,673 -0.01 -0.07 10,680 13,000 9,000 390,000 4,245,000,000
04/10/2009 10,680 -0.01 -0.09 10,690 13,000 9,000 340,000 3,720,000,000
01/10/2009 10,700 0.06 0.54 10,643 13,000 9,000 500,000 5,449,000,000
30/09/2009 10,643 -0.01 -0.07 10,650 13,000 9,000 430,000 4,654,000,000
29/09/2009 10,650 0.01 0.06 10,644 13,000 9,000 477,000 5,136,000,000
28/09/2009 10,644 -0.01 -0.12 10,657 13,000 9,000 427,000 4,596,000,000
24/09/2009 10,657 0.13 1.22 10,529 13,000 9,000 387,000 4,173,000,000
23/09/2009 10,529 0.00 -0.01 10,530 12,000 9,000 360,000 3,790,000,000
21/09/2009 10,530 0.02 0.20 10,509 12,000 9,000 430,000 4,527,000,000
20/09/2009 10,509 -0.04 -0.35 10,546 12,000 9,000 480,000 5,002,000,000
18/09/2009 10,546 0.01 0.09 10,536 12,000 9,000 570,000 5,987,000,000
17/09/2009 10,536 -0.26 -2.41 10,796 12,000 9,000 630,000 6,610,000,000
15/09/2009 10,796 0.00 -0.04 10,800 17,000 9,000 625,500 6,598,500,000
14/09/2009 10,800 0.01 0.11 10,788 17,000 9,000 575,500 6,078,500,000
13/09/2009 10,788 0.01 0.09 10,778 17,000 9,000 605,500 6,403,500,000
12/09/2009 10,778 0.02 0.21 10,755 17,000 9,000 615,500 6,508,500,000
11/09/2009 10,755 0.22 2.12 10,532 17,000 9,000 635,500 6,717,500,000
10/09/2009 10,532 0.01 0.08 10,524 12,000 9,000 630,000 6,624,000,000
09/09/2009 10,524 0.00 0.04 10,520 12,000 9,000 680,000 7,139,000,000
08/09/2009 10,520 0.04 0.42 10,476 12,000 9,000 590,000 6,187,000,000
07/09/2009 10,476 0.00 0.01 10,475 12,000 9,000 470,000 4,877,000,000
06/09/2009 10,475 -0.06 -0.55 10,533 12,000 9,000 460,000 4,772,000,000
03/09/2009 10,533 0.00 -0.02 10,535 12,000 9,000 350,000 3,673,000,000
02/09/2009 10,535 -0.03 -0.25 10,561 12,000 9,000 250,000 2,623,000,000
01/09/2009 10,561 0.04 0.37 10,522 12,000 9,000 270,000 2,843,000,000
30/08/2009 10,522 -0.02 -0.14 10,537 12,000 9,000 310,000 3,248,000,000
28/08/2009 10,537 -0.02 -0.22 10,560 12,000 9,000 320,000 3,356,000,000
27/08/2009 10,560 -0.27 -2.52 10,833 12,000 9,000 340,000 3,576,000,000
26/08/2009 10,833 -0.06 -0.59 10,897 14,950 9,000 360,000 3,905,000,000
24/08/2009 10,897 -0.01 -0.06 10,903 14,950 9,000 250,000 2,767,000,000
22/08/2009 10,903 0.01 0.06 10,897 14,950 9,000 270,000 2,986,000,000
21/08/2009 10,897 0.47 4.49 10,429 14,950 9,000 250,000 2,766,000,000
20/08/2009 10,429 -0.01 -0.10 10,439 11,000 9,000 300,000 3,127,000,000
19/08/2009 10,439 0.00 -0.03 10,442 11,000 9,000 400,000 4,187,000,000
18/08/2009 10,442 0.11 1.04 10,335 11,000 9,000 405,000 4,239,500,000
15/08/2009 10,335 -0.01 -0.09 10,344 11,000 9,000 415,000 4,306,500,000
13/08/2009 10,344 0.01 0.09 10,335 11,000 9,000 425,000 4,411,500,000
11/08/2009 10,353 0.01 0.09 10,344 11,300 9,000 420,000 4,362,000,000
10/08/2009 10,344 -0.01 -0.06 10,350 11,300 9,000 410,000 4,257,000,000
09/08/2009 10,350 -0.04 -0.35 10,386 11,300 9,000 310,000 3,227,000,000
07/08/2009 10,386 0.07 0.69 10,315 11,300 9,000 360,000 3,782,000,000
06/08/2009 10,315 0.09 0.87 10,226 11,000 9,000 350,000 3,669,000,000
05/08/2009 10,226 0.02 0.20 10,206 11,000 9,000 410,000 4,271,000,000
04/08/2009 10,206 -0.01 -0.12 10,218 11,000 9,000 310,000 3,211,000,000
03/08/2009 10,218 0.08 0.76 10,141 11,000 9,000 300,000 3,111,000,000
02/08/2009 10,141 0.06 0.59 10,082 11,000 9,000 290,000 2,952,000,000
01/08/2009 10,082 0.00 -0.04 10,086 11,000 8,500 390,000 3,916,000,000
31/07/2009 10,086 0.01 0.05 10,081 11,000 8,500 380,000 3,816,000,000
30/07/2009 10,081 -0.09 -0.85 10,167 11,000 8,500 470,000 4,715,000,000
28/07/2009 10,167 0.02 0.22 10,145 12,000 8,500 508,000 5,193,000,000
27/07/2009 10,145 -0.18 -1.78 10,329 12,000 8,500 498,000 5,087,000,000
26/07/2009 10,329 -0.02 -0.17 10,347 12,000 9,000 438,000 4,544,000,000
24/07/2009 10,347 0.06 0.58 10,287 12,000 9,000 688,000 7,139,000,000
23/07/2009 10,287 -0.35 -3.30 10,638 11,500 9,000 610,000 6,256,000,000
21/07/2009 10,638 0.09 0.89 10,544 15,000 9,000 660,000 7,015,000,000
20/07/2009 10,544 0.08 0.78 10,462 15,000 9,000 652,000 6,920,000,000
19/07/2009 10,462 -0.03 -0.29 10,492 15,000 8,900 332,000 3,562,000,000
18/07/2009 10,492 -0.04 -0.42 10,536 15,000 8,900 282,000 3,057,000,000
17/07/2009 10,536 0.55 5.51 9,986 15,000 8,900 252,000 2,757,000,000
16/07/2009 9,986 0.05 0.53 9,933 11,000 8,900 172,000 1,697,000,000
15/07/2009 9,933 -0.17 -1.65 10,100 11,000 8,900 112,000 1,082,000,000
14/07/2009 10,100 -0.33 -3.12 10,425 11,000 8,900 120,000 1,172,000,000
13/07/2009 10,425 0.40 3.95 10,029 11,000 9,700 80,000 805,000,000
12/07/2009 10,029 -0.25 -2.39 10,275 11,000 8,000 135,000 1,322,500,000
10/07/2009 10,275 -0.08 -0.79 10,357 12,000 8,000 145,000 1,442,500,000
09/07/2009 10,357 -0.29 -2.69 10,643 12,000 8,000 95,000 957,500,000
08/07/2009 10,643 -0.97 -8.34 11,611 13,000 8,000 92,000 938,500,000
07/07/2009 11,611 -1.06 -8.34 12,667 15,000 8,000 112,000 1,238,500,000
06/07/2009 12,667 -0.13 -1.04 12,800 15,000 10,000 57,000 721,000,000
03/07/2009 12,800 -0.53 -4.00 13,333 15,000 10,000 47,000 601,000,000
02/07/2009 13,333 0.00 ■■ 0.00 0 15,000 10,000 30,000 400,000,000
(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
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