Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 944.42 +0.73 (+0.08%)
  • HNX-Index 140.33 -0.56 (-0.40%)
  • UPCOM-Index 63.71 -0.24 (-0.37%)
CTCP XNK Lâm Thủy Sản Bến Tre
Bentre Forestry & Aquaproduct Import Export JSC
Mã CK:      FBT      4.70      ■■ 0 (0%)      (cập nhật 18:56 30/11/1999)
Đang giao dịch
FBT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
14/06/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 20 94,000
13/06/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 830 3,901,000
12/06/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,390 11,233,000
11/06/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 20 94,000
10/06/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
07/06/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,100 5,170,000
06/06/2013 4,700 -0.30 -6.00 4,700 4,700 4,700 20 94,000
05/06/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
04/06/2013 5,000 -0.30 -5.66 5,000 5,000 5,000 910 4,550,000
03/06/2013 5,300 -0.30 -5.36 5,300 5,300 5,300 6,010 31,853,000
31/05/2013 5,600 0.30 5.66 5,600 5,600 5,600 9,000 50,400,000
30/05/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 190 1,007,000
29/05/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 2,700 14,310,000
28/05/2013 5,300 0.30 6.00 5,300 5,300 5,300 1,300 6,890,000
27/05/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
24/05/2013 5,000 0.30 6.38 5,000 5,000 5,000 10 50,000
23/05/2013 4,700 0.30 6.82 4,700 4,700 4,700 3,030 14,241,000
22/05/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 6,090 26,796,000
21/05/2013 4,400 0.10 2.33 4,400 4,400 4,400 10,010 44,044,000
20/05/2013 4,300 0.20 4.88 4,300 4,300 4,300 1,000 4,300,000
17/05/2013 4,100 0.20 5.13 4,100 4,100 4,100 10 41,000
16/05/2013 3,900 0.20 5.41 3,900 3,900 3,900 10 39,000
15/05/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
14/05/2013 3,700 -0.20 -5.13 3,700 3,700 3,700 10 37,000
13/05/2013 3,900 0.20 5.41 3,900 3,900 3,900 710 2,769,000
10/05/2013 3,700 0.20 5.71 3,700 3,700 3,700 980 3,626,000
09/05/2013 3,500 0.20 6.06 3,500 3,500 3,500 1,000 3,500,000
08/05/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 600 1,980,000
07/05/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
06/05/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 20 66,000
03/05/2013 3,300 0.20 6.45 3,300 3,300 3,300 1,270 4,191,000
02/05/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
26/04/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
25/04/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 10 31,000
24/04/2013 3,100 0.20 6.90 3,100 3,100 3,100 130 403,000
23/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
22/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
18/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
17/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
16/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
15/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
12/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
11/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
10/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
09/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
08/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
05/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
04/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
03/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
02/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 3,400 9,860,000
01/04/2013 2,900 -0.20 -6.45 2,900 2,900 2,900 600 1,740,000
29/03/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
28/03/2013 3,100 0.20 6.90 3,100 3,100 3,100 10 31,000
27/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
26/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 590 1,711,000
25/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,000 2,900,000
22/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
21/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
20/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
19/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
18/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
15/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
14/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
13/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
12/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
11/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
08/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
07/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
06/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
05/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
04/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
01/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
28/02/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
27/02/2013 2,900 0.10 3.57 2,900 2,900 2,900 10 29,000
26/02/2013 2,800 -0.20 -6.67 2,800 2,800 2,800 10 28,000
25/02/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
22/02/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 5,230 15,690,000
21/02/2013 3,000 -0.20 -6.25 3,000 3,000 3,000 200 600,000
20/02/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
19/02/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,000 3,200,000
18/02/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
08/02/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
07/02/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
06/02/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
05/02/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
04/02/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
01/02/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
31/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
30/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
29/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
28/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
25/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
24/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
23/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
22/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
21/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
18/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
17/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
16/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
15/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
14/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
11/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
10/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
09/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
08/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
07/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
04/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
03/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
02/01/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
28/12/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
27/12/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
26/12/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
25/12/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
24/12/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
21/12/2012 3,200 0.10 3.23 3,200 3,200 3,200 5,230 16,736,000
20/12/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
19/12/2012 3,100 -0.10 -3.12 3,100 3,100 3,100 500 1,550,000
18/12/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
17/12/2012 3,200 -0.10 -3.03 3,200 3,200 3,200 1,500 4,800,000
14/12/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
13/12/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,500 4,950,000
12/12/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
11/12/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
10/12/2012 3,300 -0.10 -2.94 3,300 3,300 3,300 30 99,000
07/12/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
06/12/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
05/12/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
04/12/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
03/12/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
30/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
29/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
28/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
27/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
26/11/2012 3,400 -0.10 -2.86 3,400 3,400 3,400 10 34,000
23/11/2012 3,500 -0.10 -2.78 3,500 3,500 3,500 10 35,000
22/11/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
21/11/2012 3,600 -0.10 -2.70 3,600 3,600 3,600 10 36,000
20/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
19/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
16/11/2012 3,700 -0.10 -2.63 3,700 3,700 3,700 80 296,000
15/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
14/11/2012 3,800 -0.20 -5.00 3,800 3,800 3,800 20 76,000
13/11/2012 4,000 0.10 2.56 4,000 4,000 4,000 30 120,000
12/11/2012 3,900 -0.20 -4.88 3,900 3,900 3,900 20 78,000
09/11/2012 4,100 -0.20 -4.65 4,100 4,100 4,100 10 41,000
08/11/2012 4,300 -0.20 -4.44 4,300 4,300 4,300 110 473,000
07/11/2012 4,500 -0.20 -4.26 4,500 4,500 4,500 10 45,000
06/11/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
05/11/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
02/11/2012 4,700 0.20 4.44 4,700 4,700 4,700 100 470,000
01/11/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
31/10/2012 4,500 -0.20 -4.26 4,500 4,500 4,500 1,030 4,635,000
30/10/2012 4,700 -0.10 -2.08 4,700 4,700 4,700 10 47,000
29/10/2012 4,800 -0.20 -4.00 4,800 4,800 4,800 10 48,000
26/10/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
25/10/2012 5,000 -0.20 -3.85 5,000 5,000 5,000 10 50,000
24/10/2012 5,200 -0.20 -3.70 5,200 5,200 5,200 10 52,000
23/10/2012 5,400 -0.20 -3.57 5,400 5,400 5,400 20 108,000
22/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
19/10/2012 5,600 0.20 3.70 5,600 5,600 5,600 20 112,000
18/10/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
17/10/2012 5,400 -0.20 -3.57 5,400 5,400 5,400 10 54,000
16/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
15/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
12/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 4,570 25,592,000
11/10/2012 5,600 -0.20 -3.45 5,600 5,600 5,600 10 56,000
10/10/2012 5,800 -0.30 -4.92 5,800 5,800 5,800 200 1,160,000
09/10/2012 6,100 -0.30 -4.69 6,100 6,100 6,100 210 1,281,000
08/10/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
05/10/2012 6,400 -0.30 -4.48 6,400 6,400 6,400 10 64,000
04/10/2012 6,700 -0.30 -4.29 6,700 6,700 6,700 10 67,000
03/10/2012 7,000 -0.30 -4.11 7,000 7,000 7,000 10 70,000
02/10/2012 7,300 -0.30 -3.95 7,300 7,300 7,300 10 73,000
01/10/2012 7,600 -0.30 -3.80 7,600 7,600 7,600 50 380,000
28/09/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
27/09/2012 7,900 -0.40 -4.82 7,900 7,900 7,900 10 79,000
26/09/2012 8,300 -0.40 -4.60 8,300 8,300 8,300 20 166,000
25/09/2012 8,700 0.40 4.82 8,700 8,700 8,700 20 174,000
24/09/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 50 415,000
21/09/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 100 830,000
20/09/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 50 415,000
19/09/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 8,700 72,210,000
18/09/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 3,000 24,900,000
17/09/2012 8,300 -0.40 -4.60 8,300 8,300 8,300 10 83,000
14/09/2012 8,700 -0.40 -4.40 8,700 8,700 8,700 10 87,000
13/09/2012 9,100 0.40 4.60 9,100 9,100 9,100 30 273,000
12/09/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
11/09/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 20 174,000
10/09/2012 8,700 -0.40 -4.40 8,700 8,700 8,700 210 1,827,000
07/09/2012 9,100 -0.30 -3.19 9,100 9,100 9,100 250 2,275,000
06/09/2012 9,400 -0.40 -4.08 9,400 9,400 9,400 10 94,000
05/09/2012 9,800 0.40 4.26 9,800 9,800 9,800 10 98,000
04/09/2012 9,400 -0.40 -4.08 9,400 9,400 9,400 10 94,000
31/08/2012 9,800 -0.50 -4.85 9,800 9,800 9,800 330 3,234,000
30/08/2012 10,300 -0.50 -4.63 10,300 10,300 10,300 10 103,000
29/08/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
28/08/2012 10,800 -0.50 -4.42 10,800 10,800 10,800 10 108,000
27/08/2012 11,300 0.50 4.63 11,300 11,300 11,300 10 113,000
24/08/2012 10,800 -0.50 -4.42 10,800 10,800 10,800 20 216,000
23/08/2012 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
22/08/2012 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
21/08/2012 11,300 -0.50 -4.24 11,300 11,300 11,300 30 339,000
20/08/2012 11,800 0.50 4.42 11,800 11,800 11,800 10 118,000
17/08/2012 11,300 -0.20 -1.74 11,300 11,300 11,300 1,000 11,300,000
16/08/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 20 230,000
15/08/2012 11,500 -0.50 -4.17 11,500 11,500 11,500 1,600 18,400,000
14/08/2012 12,000 0.50 4.35 12,000 12,000 12,000 10 120,000
13/08/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
10/08/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
09/08/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
08/08/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
07/08/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
06/08/2012 11,500 0.50 4.55 11,500 11,500 11,500 10 115,000
03/08/2012 11,000 0.30 2.80 11,000 11,000 11,000 1,010 11,110,000
02/08/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
01/08/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
31/07/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
30/07/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
27/07/2012 10,700 -0.50 -4.46 10,700 10,700 10,700 500 5,350,000
26/07/2012 11,200 -0.50 -4.27 11,200 11,200 11,200 20 224,000
25/07/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
24/07/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 2,400 28,080,000
23/07/2012 11,700 0.50 4.46 11,700 11,700 11,700 3,150 36,855,000
20/07/2012 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
19/07/2012 11,200 0.40 3.70 11,200 11,200 11,200 4,510 50,512,000
18/07/2012 10,800 -0.50 -4.42 10,800 10,800 10,800 1,800 19,440,000
17/07/2012 11,300 -0.40 -3.42 11,300 11,300 11,300 500 5,650,000
16/07/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
13/07/2012 11,700 -0.60 -4.88 11,700 11,700 11,700 120 1,404,000
12/07/2012 12,300 0.50 4.24 12,300 12,300 12,300 100 1,230,000
11/07/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
10/07/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 100 1,180,000
09/07/2012 11,800 -0.60 -4.84 11,800 11,800 11,800 1,600 18,880,000
06/07/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 260 3,224,000
05/07/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 350 4,340,000
04/07/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 5,200 64,480,000
03/07/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 1,690 20,956,000
02/07/2012 12,400 0.20 1.64 12,400 12,400 12,400 1,180 14,632,000
29/06/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,010 12,322,000
28/06/2012 12,200 -0.40 -3.17 12,200 12,200 12,200 1,000 12,200,000
27/06/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 150 1,890,000
26/06/2012 12,600 0.60 5.00 12,600 12,600 12,600 10,000 126,000,000
25/06/2012 12,000 -0.60 -4.76 12,000 12,000 12,000 11,010 132,120,000
22/06/2012 12,600 0.60 5.00 12,600 12,600 12,600 5,000 63,000,000
21/06/2012 12,000 -0.60 -4.76 12,000 12,000 12,000 10 120,000
20/06/2012 12,600 0.60 5.00 12,600 12,600 12,600 1,650 20,790,000
19/06/2012 12,000 0.50 4.35 12,000 12,000 12,000 80 960,000
18/06/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 50 575,000
15/06/2012 11,500 0.10 0.88 11,500 11,500 11,500 11,720 134,780,000
14/06/2012 11,400 0.50 4.59 11,400 11,400 11,400 10 114,000
13/06/2012 10,900 -0.50 -4.39 10,900 10,900 10,900 1,010 11,009,000
12/06/2012 11,400 -0.60 -5.00 11,400 11,400 11,400 4,000 45,600,000
11/06/2012 12,000 -0.60 -4.76 12,000 12,000 12,000 1,100 13,200,000
08/06/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,100 13,860,000
07/06/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,000 12,600,000
06/06/2012 12,600 0.60 5.00 12,600 12,600 12,600 9,820 123,732,000
05/06/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
04/06/2012 12,000 0.40 3.45 12,000 12,000 12,000 4,500 54,000,000
01/06/2012 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 510 5,916,000
31/05/2012 11,600 0.50 4.50 11,600 11,600 11,600 90 1,044,000
30/05/2012 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 10 111,000
29/05/2012 11,100 -0.50 -4.31 11,100 11,100 11,100 510 5,661,000
28/05/2012 11,600 0.50 4.50 11,600 11,600 11,600 30 348,000
25/05/2012 11,100 0.50 4.72 11,100 11,100 11,100 100 1,110,000
24/05/2012 10,600 -0.50 -4.50 10,600 10,600 10,600 20 212,000
23/05/2012 11,100 -0.50 -4.31 11,100 11,100 11,100 2,200 24,420,000
22/05/2012 11,600 0.50 4.50 11,600 11,600 11,600 1,000 11,600,000
21/05/2012 11,100 0.50 4.72 11,100 11,100 11,100 220 2,442,000
18/05/2012 10,600 -0.50 -4.50 10,600 10,600 10,600 23,780 252,068,000
17/05/2012 11,100 -0.50 -4.31 11,100 11,100 11,100 11,200 124,320,000
16/05/2012 11,600 -0.60 -4.92 11,600 11,600 11,600 8,120 94,192,000
15/05/2012 12,200 -0.60 -4.69 12,200 12,200 12,200 3,300 40,260,000
14/05/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,000 12,800,000
11/05/2012 12,800 -0.60 -4.48 12,800 12,800 12,800 4,700 60,160,000
10/05/2012 13,400 0.60 4.69 13,400 13,400 13,400 9,660 129,444,000
09/05/2012 12,800 -0.50 -3.76 12,800 12,800 12,800 2,650 33,920,000
08/05/2012 13,300 0.60 4.72 13,300 13,300 13,300 1,010 13,433,000
07/05/2012 12,700 0.60 4.96 12,700 12,700 12,700 23,830 302,641,000
04/05/2012 12,100 -0.60 -4.72 12,100 12,100 12,100 12,050 145,805,000
03/05/2012 12,700 -0.60 -4.51 12,700 12,700 12,700 10 127,000
02/05/2012 13,300 0.50 3.91 13,300 13,300 13,300 8,410 111,853,000
27/04/2012 12,800 0.60 4.92 12,800 12,800 12,800 1,220 15,616,000
26/04/2012 12,200 0.50 4.27 12,200 12,200 12,200 10 122,000
25/04/2012 11,700 0.50 4.46 11,700 11,700 11,700 3,100 36,270,000
24/04/2012 11,200 0.50 4.67 11,200 11,200 11,200 1,080 12,096,000
23/04/2012 10,700 0.50 4.90 10,700 10,700 10,700 4,200 44,940,000
20/04/2012 10,200 0.40 4.08 10,200 10,200 10,200 4,490 45,798,000
19/04/2012 9,800 0.40 4.26 9,800 9,800 9,800 9,590 93,982,000
18/04/2012 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,000 9,400,000
17/04/2012 9,400 0.10 1.08 9,400 9,400 9,400 1,300 12,220,000
16/04/2012 9,300 0.40 4.49 9,300 9,300 9,300 13,950 129,735,000
13/04/2012 8,900 0.40 4.71 8,900 8,900 8,900 1,440 12,816,000
12/04/2012 8,500 0.40 4.94 8,500 8,500 8,500 400 3,400,000
11/04/2012 8,100 0.30 3.85 8,100 8,100 8,100 4,300 34,830,000
10/04/2012 7,800 0.30 4.00 7,800 7,800 7,800 1,310 10,218,000
09/04/2012 7,500 0.30 4.17 7,500 7,500 7,500 2,010 15,075,000
06/04/2012 7,200 0.30 4.35 7,200 7,200 7,200 480 3,456,000
05/04/2012 6,900 0.20 2.99 6,900 6,900 6,900 4,020 27,738,000
04/04/2012 6,700 0.30 4.69 6,700 6,700 6,700 15,590 104,453,000
03/04/2012 6,400 0.30 4.92 6,400 6,400 6,400 920 5,888,000
30/03/2012 6,100 0.10 1.67 6,100 6,100 6,100 80 488,000
29/03/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,500 9,000,000
28/03/2012 6,000 -0.10 -1.64 6,000 6,000 6,000 1,660 9,960,000
27/03/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 3,010 18,361,000
26/03/2012 6,100 0.20 3.39 6,100 6,100 6,100 9,270 56,547,000
23/03/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 7,510 44,309,000
22/03/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,600 15,340,000
21/03/2012 5,900 0.20 3.51 5,900 5,900 5,900 1,010 5,959,000
20/03/2012 5,700 0.20 3.64 5,700 5,700 5,700 9,000 51,300,000
19/03/2012 5,500 -0.20 -3.51 5,500 5,500 5,500 4,000 22,000,000
16/03/2012 5,700 -0.20 -3.39 5,700 5,700 5,700 20 114,000
15/03/2012 5,900 0.20 3.51 5,900 5,900 5,900 5,830 34,397,000
14/03/2012 5,700 0.20 3.64 5,700 5,700 5,700 2,010 11,457,000
13/03/2012 5,500 0.20 3.77 5,500 5,500 5,500 5,470 30,085,000
12/03/2012 5,300 0.20 3.92 5,300 5,300 5,300 20 106,000
09/03/2012 5,100 -0.20 -3.77 5,100 5,100 5,100 10 51,000
08/03/2012 5,300 -0.20 -3.64 5,300 5,300 5,300 30 159,000
07/03/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 10 55,000
06/03/2012 5,500 -0.20 -3.51 5,500 5,500 5,500 10 55,000
05/03/2012 5,700 0.10 1.79 5,700 5,700 5,700 3,000 17,100,000
02/03/2012 5,600 -0.20 -3.45 5,600 5,600 5,600 210 1,176,000
01/03/2012 5,800 -0.30 -4.92 5,800 5,800 5,800 10 58,000
29/02/2012 6,100 -0.30 -4.69 6,100 6,100 6,100 1,020 6,222,000
28/02/2012 6,400 -0.30 -4.48 6,400 6,400 6,400 10 64,000
27/02/2012 6,700 0.30 4.69 6,700 6,700 6,700 510 3,417,000
24/02/2012 6,400 0.10 1.59 6,400 6,400 6,400 3,510 22,464,000
23/02/2012 6,300 0.30 5.00 6,300 6,300 6,300 1,030 6,489,000
22/02/2012 6,000 0.20 3.45 6,000 6,000 6,000 5,310 31,860,000
21/02/2012 5,800 0.20 3.57 5,800 5,800 5,800 10 58,000
20/02/2012 5,600 0.20 3.70 5,600 5,600 5,600 710 3,976,000
17/02/2012 5,400 0.20 3.85 5,400 5,400 5,400 32,690 176,526,000
16/02/2012 5,200 -0.20 -3.70 5,200 5,200 5,200 3,510 18,252,000
15/02/2012 5,400 -0.20 -3.57 5,400 5,400 5,400 1,500 8,100,000
14/02/2012 5,600 0.20 3.70 5,600 5,600 5,600 2,610 14,616,000
13/02/2012 5,400 -0.20 -3.57 5,400 5,400 5,400 1,500 8,100,000
10/02/2012 5,600 -0.20 -3.45 5,600 5,600 5,600 10 56,000
09/02/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,010 5,858,000
08/02/2012 5,800 0.20 3.57 5,800 5,800 5,800 3,000 17,400,000
07/02/2012 5,600 -0.20 -3.45 5,600 5,600 5,600 40 224,000
06/02/2012 5,800 0.20 3.57 5,800 5,800 5,800 300 1,740,000
03/02/2012 5,600 0.20 3.70 5,600 5,600 5,600 6,910 38,696,000
02/02/2012 5,400 0.20 3.85 5,400 5,400 5,400 9,460 51,084,000
01/02/2012 5,200 0.20 4.00 5,200 5,200 5,200 14,020 72,904,000
31/01/2012 5,000 0.20 4.17 5,000 5,000 5,000 1,010 5,050,000
30/01/2012 4,800 0.20 4.35 4,800 4,800 4,800 10 48,000
20/01/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
19/01/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
18/01/2012 4,600 0.20 4.55 4,600 4,600 4,600 5,700 26,220,000
17/01/2012 4,400 0.20 4.76 4,400 4,400 4,400 500 2,200,000
16/01/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10 42,000
13/01/2012 4,200 0.20 5.00 4,200 4,200 4,200 10 42,000
12/01/2012 4,000 -0.20 -4.76 4,000 4,000 4,000 10 40,000
11/01/2012 4,200 0.20 5.00 4,200 4,200 4,200 500 2,100,000
10/01/2012 4,000 -0.20 -4.76 4,000 4,000 4,000 10 40,000
09/01/2012 4,200 -0.20 -4.55 4,200 4,200 4,200 10 42,000
06/01/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
05/01/2012 4,400 -0.20 -4.35 4,400 4,400 4,400 10 44,000
04/01/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
03/01/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10 46,000
30/12/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
29/12/2011 4,600 -0.20 -4.17 4,600 4,600 4,600 10 46,000
28/12/2011 4,800 0.20 4.35 4,800 4,800 4,800 10 48,000
27/12/2011 4,600 -0.20 -4.17 4,600 4,600 4,600 10 46,000
26/12/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
23/12/2011 4,800 -0.20 -4.00 4,800 4,800 4,800 10 48,000
22/12/2011 5,000 -0.20 -3.85 5,000 5,000 5,000 20 100,000
21/12/2011 5,200 -0.20 -3.70 5,200 5,200 5,200 10 52,000
20/12/2011 5,400 -0.20 -3.57 5,400 5,400 5,400 10 54,000
19/12/2011 5,600 -0.10 -1.75 5,600 5,600 5,600 1,000 5,600,000
16/12/2011 5,700 -0.20 -3.39 5,700 5,700 5,700 10 57,000
15/12/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
14/12/2011 5,900 0.10 1.72 5,900 5,900 5,900 230 1,357,000
13/12/2011 5,800 0.10 1.75 5,800 5,800 5,800 10 58,000
12/12/2011 5,700 0.20 3.64 5,700 5,700 5,700 10 57,000
09/12/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
08/12/2011 5,500 -0.20 -3.51 5,500 5,500 5,500 10 55,000
07/12/2011 5,700 -0.30 -5.00 5,700 5,700 5,700 10 57,000
06/12/2011 6,000 0.20 3.45 6,000 6,000 6,000 10 60,000
05/12/2011 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 10 58,000
02/12/2011 5,800 -0.20 -3.33 5,800 5,800 5,800 10 58,000
01/12/2011 6,000 -0.20 -3.23 6,000 6,000 6,000 10 60,000
30/11/2011 6,200 -0.30 -4.62 6,200 6,200 6,200 10 62,000
29/11/2011 6,500 0.30 4.84 6,500 6,500 6,500 870 5,655,000
28/11/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
25/11/2011 6,200 -0.20 -3.12 6,200 6,200 6,200 1,240 7,688,000
24/11/2011 6,400 0.30 4.92 6,400 6,400 6,400 10 64,000
23/11/2011 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 4,100 25,010,000
22/11/2011 6,100 0.20 3.39 6,100 6,100 6,100 10 61,000
21/11/2011 5,900 0.10 1.72 5,900 5,900 5,900 100 590,000
18/11/2011 5,800 -0.30 -4.92 5,800 5,800 5,800 5,800 33,640,000
17/11/2011 6,100 -0.20 -3.17 6,100 6,100 6,100 100 610,000
16/11/2011 6,300 -0.30 -4.55 6,300 6,300 6,300 10 63,000
15/11/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
14/11/2011 6,600 -0.30 -4.35 6,600 6,600 6,600 1,430 9,438,000
11/11/2011 6,900 -0.20 -2.82 6,900 6,900 6,900 990 6,831,000
10/11/2011 7,100 -0.30 -4.05 7,100 7,100 7,100 10 71,000
09/11/2011 7,400 0.30 4.23 7,400 7,400 7,400 10 74,000
08/11/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
07/11/2011 7,100 0.10 1.43 7,100 7,100 7,100 1,220 8,662,000
04/11/2011 7,000 -0.30 -4.11 7,000 7,000 7,000 2,120 14,840,000
03/11/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 3,900 28,470,000
02/11/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
01/11/2011 7,300 0.10 1.39 7,300 7,300 7,300 2,310 16,863,000
31/10/2011 7,200 -0.30 -4.00 7,200 7,200 7,200 10 72,000
28/10/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
27/10/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 500 3,750,000
26/10/2011 7,500 0.30 4.17 7,500 7,500 7,500 10 75,000
25/10/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
24/10/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
21/10/2011 7,200 -0.20 -2.70 7,200 7,200 7,200 20 144,000
20/10/2011 7,400 0.20 2.78 7,400 7,400 7,400 1,010 7,474,000
19/10/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
18/10/2011 7,200 0.10 1.41 7,200 7,200 7,200 300 2,160,000
17/10/2011 7,100 -0.30 -4.05 7,100 7,100 7,100 11,240 79,804,000
14/10/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 7,800 57,720,000
13/10/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 3,500 25,900,000
12/10/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2,400 17,760,000
11/10/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
10/10/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2,300 17,020,000
07/10/2011 7,400 0.30 4.23 7,400 7,400 7,400 1,520 11,248,000
06/10/2011 7,100 -0.30 -4.05 7,100 7,100 7,100 15,230 108,133,000
05/10/2011 7,400 0.30 4.23 7,400 7,400 7,400 610 4,514,000
04/10/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,060 14,626,000
03/10/2011 7,100 -0.30 -4.05 7,100 7,100 7,100 1,000 7,100,000
30/09/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
29/09/2011 7,400 0.30 4.23 7,400 7,400 7,400 600 4,440,000
28/09/2011 7,100 0.10 1.43 7,100 7,100 7,100 2,300 16,330,000
27/09/2011 7,000 -0.30 -4.11 7,000 7,000 7,000 5,000 35,000,000
26/09/2011 7,300 0.30 4.29 7,300 7,300 7,300 10 73,000
23/09/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 610 4,270,000
22/09/2011 7,000 -0.10 -1.41 7,000 7,000 7,000 2,750 19,250,000
21/09/2011 7,100 0.10 1.43 7,100 7,100 7,100 2,000 14,200,000
20/09/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,000 35,000,000
19/09/2011 7,000 0.10 1.45 7,000 7,000 7,000 1,980 13,860,000
16/09/2011 6,900 -0.30 -4.17 6,900 6,900 6,900 20 138,000
15/09/2011 7,200 -0.30 -4.00 7,200 7,200 7,200 10 72,000
14/09/2011 7,500 0.30 4.17 7,500 7,500 7,500 10 75,000
13/09/2011 7,200 0.30 4.35 7,200 7,200 7,200 10 72,000
12/09/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
09/09/2011 6,900 -0.10 -1.43 6,900 6,900 6,900 2,000 13,800,000
08/09/2011 7,000 -0.30 -4.11 7,000 7,000 7,000 3,020 21,140,000
07/09/2011 7,300 0.30 4.29 7,300 7,300 7,300 40 292,000
06/09/2011 7,000 -0.30 -4.11 7,000 7,000 7,000 970 6,790,000
05/09/2011 7,300 0.30 4.29 7,300 7,300 7,300 10 73,000
01/09/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
31/08/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
30/08/2011 7,000 -0.30 -4.11 7,000 7,000 7,000 1,510 10,570,000
29/08/2011 7,300 -0.30 -3.95 7,300 7,300 7,300 20 146,000
26/08/2011 7,600 -0.30 -3.80 7,600 7,600 7,600 10 76,000
25/08/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
24/08/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
23/08/2011 7,900 0.30 3.95 7,900 7,900 7,900 790 6,241,000
22/08/2011 7,600 -0.40 -5.00 7,600 7,600 7,600 20 152,000
19/08/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
18/08/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
17/08/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
16/08/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
15/08/2011 8,000 0.30 3.90 8,000 8,000 8,000 10 80,000
12/08/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 10 77,000
11/08/2011 7,700 -0.40 -4.94 7,700 7,700 7,700 10 77,000
10/08/2011 8,100 -0.40 -4.71 8,100 8,100 8,100 32,050 259,605,000
09/08/2011 8,500 0.30 3.66 8,500 8,500 8,500 10 85,000
08/08/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
05/08/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
04/08/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
03/08/2011 8,200 0.30 3.80 8,200 8,200 8,200 10 82,000
02/08/2011 7,900 0.30 3.95 7,900 7,900 7,900 100 790,000
01/08/2011 7,600 0.30 4.11 7,600 7,600 7,600 10 76,000
29/07/2011 7,300 0.30 4.29 7,300 7,300 7,300 10 73,000
28/07/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,050 7,350,000
27/07/2011 7,000 0.10 1.45 7,000 7,000 7,000 44,210 309,470,000
26/07/2011 6,900 0.30 4.55 6,900 6,900 6,900 10 69,000
25/07/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
22/07/2011 6,600 0.30 4.76 6,600 6,600 6,600 10 66,000
21/07/2011 6,300 0.20 3.28 6,300 6,300 6,300 300 1,890,000
20/07/2011 6,100 0.20 3.39 6,100 6,100 6,100 130 793,000
19/07/2011 5,900 0.20 3.51 5,900 5,900 5,900 10 59,000
18/07/2011 5,700 0.20 3.64 5,700 5,700 5,700 20 114,000
15/07/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
14/07/2011 5,500 -0.20 -3.51 5,500 5,500 5,500 20 110,000
13/07/2011 5,700 -0.30 -5.00 5,700 5,700 5,700 10 57,000
12/07/2011 6,000 -0.30 -4.76 6,000 6,000 6,000 10 60,000
11/07/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
08/07/2011 6,300 -0.30 -4.55 6,300 6,300 6,300 640 4,032,000
07/07/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
06/07/2011 6,600 -0.30 -4.35 6,600 6,600 6,600 10 66,000
05/07/2011 6,900 -0.30 -4.17 6,900 6,900 6,900 10 69,000
04/07/2011 7,200 -0.30 -4.00 7,200 7,200 7,200 10 72,000
01/07/2011 7,500 -0.30 -3.85 7,500 7,500 7,500 10 75,000
30/06/2011 7,800 -0.40 -4.88 7,800 7,800 7,800 10 78,000
29/06/2011 8,200 -0.40 -4.65 8,200 8,200 8,200 20 164,000
28/06/2011 8,600 -0.40 -4.44 8,600 8,600 8,600 10 86,000
27/06/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
24/06/2011 9,000 -0.40 -4.26 9,000 9,000 9,000 10 90,000
23/06/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
22/06/2011 9,400 -0.40 -4.08 9,400 9,400 9,400 290 2,726,000
21/06/2011 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
20/06/2011 9,800 0.20 2.08 9,800 9,800 9,800 50 490,000
17/06/2011 9,600 -0.10 -1.03 9,600 9,600 9,600 100 960,000
16/06/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 6,170 59,849,000
15/06/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 250 2,425,000
14/06/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,290 22,213,000
13/06/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 100 970,000
10/06/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 7,700 74,690,000
09/06/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 14,770 143,269,000
08/06/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 10,570 102,529,000
07/06/2011 9,700 0.40 4.30 9,700 9,700 9,700 20,950 203,215,000
06/06/2011 9,300 0.40 4.49 9,300 9,300 9,300 10,850 100,905,000
03/06/2011 8,900 0.40 4.71 8,900 8,900 8,900 5,110 45,479,000
02/06/2011 8,500 0.40 4.94 8,500 8,500 8,500 7,500 63,750,000
01/06/2011 8,100 0.30 3.85 8,100 8,100 8,100 7,050 57,105,000
31/05/2011 7,800 0.30 4.00 7,800 7,800 7,800 3,510 27,378,000
30/05/2011 7,500 0.30 4.17 7,500 7,500 7,500 10 75,000
27/05/2011 7,200 0.30 4.35 7,200 7,200 7,200 110 792,000
26/05/2011 6,900 -0.30 -4.17 6,900 6,900 6,900 15,000 103,500,000
25/05/2011 7,200 -0.30 -4.00 7,200 7,200 7,200 600 4,320,000
24/05/2011 7,500 -0.30 -3.85 7,500 7,500 7,500 42,020 315,150,000
23/05/2011 7,800 -0.40 -4.88 7,800 7,800 7,800 12,700 99,060,000
20/05/2011 8,200 -0.30 -3.53 8,200 8,200 8,200 1,980 16,236,000
19/05/2011 8,500 -0.40 -4.49 8,500 8,500 8,500 24,700 209,950,000
18/05/2011 8,900 -0.40 -4.30 8,900 8,900 8,900 11,200 99,680,000
17/05/2011 9,300 -0.40 -4.12 9,300 9,300 9,300 21,000 195,300,000
16/05/2011 9,700 -0.50 -4.90 9,700 9,700 9,700 3,000 29,100,000
13/05/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 10 102,000
12/05/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,300 13,260,000
11/05/2011 10,200 0.40 4.08 10,200 10,200 10,200 12,900 131,580,000
10/05/2011 9,800 0.40 4.26 9,800 9,800 9,800 1,010 9,898,000
09/05/2011 9,400 0.40 4.44 9,400 9,400 9,400 6,000 56,400,000
06/05/2011 9,000 0.40 4.65 9,000 9,000 9,000 2,520 22,680,000
05/05/2011 8,600 0.40 4.88 8,600 8,600 8,600 1,000 8,600,000
04/05/2011 8,200 0.30 3.80 8,200 8,200 8,200 3,090 25,338,000
29/04/2011 7,900 0.30 3.95 7,900 7,900 7,900 10 79,000
28/04/2011 7,600 0.30 4.11 7,600 7,600 7,600 20 152,000
27/04/2011 7,300 0.30 4.29 7,300 7,300 7,300 1,280 9,344,000
26/04/2011 7,000 0.30 4.48 7,000 7,000 7,000 10 70,000
25/04/2011 6,700 0.30 4.69 6,700 6,700 6,700 10 67,000
22/04/2011 6,400 0.30 4.92 6,400 6,400 6,400 3,000 19,200,000
21/04/2011 6,100 0.20 3.39 6,100 6,100 6,100 2,310 14,091,000
20/04/2011 5,900 0.20 3.51 5,900 5,900 5,900 10 59,000
19/04/2011 5,700 -0.30 -5.00 5,700 5,700 5,700 1,040 5,928,000
18/04/2011 6,000 -0.20 -3.23 6,000 6,000 6,000 10 60,000
15/04/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
14/04/2011 6,200 -0.30 -4.62 6,200 6,200 6,200 1,300 8,060,000
13/04/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
08/04/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
07/04/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
06/04/2011 6,500 -0.20 -2.99 6,500 6,500 6,500 100 650,000
05/04/2011 6,700 -0.30 -4.29 6,700 6,700 6,700 1,450 9,715,000
04/04/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
01/04/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
31/03/2011 7,000 0.30 4.48 7,000 7,000 7,000 10 70,000
30/03/2011 6,700 -0.20 -2.90 6,700 6,700 6,700 1,500 10,050,000
29/03/2011 6,900 0.30 4.55 6,900 6,900 6,900 100 690,000
28/03/2011 6,600 -0.20 -2.94 6,600 6,600 6,600 50 330,000
25/03/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,000 6,800,000
24/03/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 10 68,000
23/03/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,500 10,200,000
22/03/2011 6,800 -0.20 -2.86 6,800 6,800 6,800 1,050 7,140,000
21/03/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 13,590 95,130,000
18/03/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
17/03/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
16/03/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
15/03/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 11,890 83,230,000
14/03/2011 7,000 -0.10 -1.41 7,000 7,000 7,000 100 700,000
11/03/2011 7,100 -0.30 -4.05 7,100 7,100 7,100 1,000 7,100,000
10/03/2011 7,400 -0.20 -2.63 7,400 7,400 7,400 20 148,000
09/03/2011 7,600 -0.30 -3.80 7,600 7,600 7,600 50 380,000
08/03/2011 7,900 0.30 3.95 7,900 7,900 7,900 10 79,000
07/03/2011 7,600 0.20 2.70 7,600 7,600 7,600 5,990 45,524,000
04/03/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10 74,000
03/03/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
02/03/2011 7,400 -0.20 -2.63 7,400 7,400 7,400 1,000 7,400,000
01/03/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
28/02/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,850 14,060,000
25/02/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
24/02/2011 7,600 -0.30 -3.80 7,600 7,600 7,600 1,300 9,880,000
23/02/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
22/02/2011 7,900 -0.40 -4.82 7,900 7,900 7,900 1,850 14,615,000
21/02/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
18/02/2011 8,300 -0.30 -3.49 8,300 8,300 8,300 30 249,000
17/02/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 500 4,300,000
16/02/2011 8,600 -0.30 -3.37 8,600 8,600 8,600 200 1,720,000
15/02/2011 8,900 -0.40 -4.30 8,900 8,900 8,900 1,002,380 8,921,182,000
14/02/2011 9,300 -0.10 -1.06 9,300 9,300 9,300 10,000 93,000,000
11/02/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 200 1,880,000
10/02/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 300 2,820,000
09/02/2011 9,400 -0.20 -2.08 9,400 9,400 9,400 2,490 23,406,000
08/02/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
28/01/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 600 5,760,000
27/01/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
26/01/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1,000 9,600,000
25/01/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 5,720 54,912,000
24/01/2011 9,600 0.10 1.05 9,600 9,600 9,600 6,900 66,240,000
21/01/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/01/2011 9,500 -0.20 -2.06 9,500 9,500 9,500 5,600 53,200,000
19/01/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
18/01/2011 9,700 -0.20 -2.02 9,700 9,700 9,700 6,000 58,200,000
17/01/2011 9,900 0.30 3.12 9,900 9,900 9,900 18,000 178,200,000
14/01/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 5,000 48,000,000
13/01/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 16,280 156,288,000
12/01/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 5,100 48,960,000
11/01/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10,000 96,000,000
10/01/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 14,760 141,696,000
07/01/2011 9,600 -0.40 -4.00 9,600 9,600 9,600 500 4,800,000
06/01/2011 10,000 0.20 2.04 10,000 10,000 10,000 10 100,000
05/01/2011 9,800 -0.40 -3.92 9,800 9,800 9,800 6,100 59,780,000
04/01/2011 10,200 0.40 4.08 10,200 10,200 10,200 20,000 204,000,000
31/12/2010 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 220 2,156,000
30/12/2010 9,800 0.20 2.08 9,800 9,800 9,800 610 5,978,000
29/12/2010 9,600 -0.40 -4.00 9,600 9,600 9,600 18,750 180,000,000
28/12/2010 10,000 -0.50 -4.76 10,000 10,000 10,000 22,700 227,000,000
27/12/2010 10,500 -0.50 -4.55 10,500 10,500 10,500 6,870 72,135,000
24/12/2010 11,000 0.30 2.80 11,000 11,000 11,000 10,550 116,050,000
23/12/2010 10,700 0.10 0.94 10,700 10,700 10,700 8,000 85,600,000
22/12/2010 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 6,690 70,914,000
21/12/2010 10,600 0.30 2.91 10,600 10,600 10,600 190 2,014,000
20/12/2010 10,300 -0.30 -2.83 10,300 10,300 10,300 6,610 68,083,000
17/12/2010 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 6,600 69,960,000
16/12/2010 10,600 -0.30 -2.75 10,600 10,600 10,600 14,140 149,884,000
15/12/2010 10,900 -0.30 -2.68 10,900 10,900 10,900 15,200 165,680,000
14/12/2010 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 3,900 43,680,000
13/12/2010 11,200 0.50 4.67 11,200 11,200 11,200 9,210 103,152,000
10/12/2010 10,700 0.40 3.88 10,700 10,700 10,700 500 5,350,000
09/12/2010 10,300 0.40 4.04 10,300 10,300 10,300 10,000 103,000,000
08/12/2010 9,900 0.10 1.02 9,900 9,900 9,900 26,020 257,598,000
07/12/2010 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 8,860 86,828,000
06/12/2010 9,800 0.30 3.16 9,800 9,800 9,800 5,060 49,588,000
03/12/2010 9,500 -0.40 -4.04 9,500 9,500 9,500 39,110 371,545,000
02/12/2010 9,900 -0.30 -2.94 9,800 10,100 9,800 31,070 307,593,000
01/12/2010 10,200 0.00 ■■ 0.00 9,800 10,200 9,700 7,750 79,050,000
30/11/2010 10,200 0.20 2.00 9,700 10,200 9,600 25,050 255,510,000
29/11/2010 10,000 0.10 1.01 9,900 10,000 9,800 15,910 159,100,000
26/11/2010 9,900 0.00 ■■ 0.00 9,500 9,900 9,500 3,020 29,898,000
25/11/2010 9,900 0.40 4.21 9,900 9,900 9,500 10,970 108,603,000
24/11/2010 9,500 0.30 3.26 9,600 9,600 9,400 47,750 453,625,000
23/11/2010 9,200 0.40 4.55 9,200 9,200 9,200 5,220 48,024,000
22/11/2010 8,800 0.40 4.76 8,800 8,800 8,800 6,370 56,056,000
19/11/2010 8,400 0.40 5.00 8,400 8,400 8,400 33,040 277,536,000
18/11/2010 8,000 0.00 ■■ 0.00 8,300 8,400 8,000 6,210 49,680,000
17/11/2010 8,000 0.30 3.90 7,500 8,000 7,500 21,660 173,280,000
16/11/2010 7,700 -0.40 -4.94 7,800 7,800 7,700 12,120 93,324,000
15/11/2010 8,100 -0.40 -4.71 8,100 8,100 8,100 10 81,000
12/11/2010 8,500 0.00 ■■ 0.00 8,400 8,600 8,400 21,550 183,175,000
11/11/2010 8,500 -0.30 -3.41 8,400 8,500 8,400 860 7,310,000
10/11/2010 8,800 0.00 ■■ 0.00 8,700 8,900 8,700 10,150 89,320,000
09/11/2010 8,800 -0.10 -1.12 8,500 8,800 8,500 1,910 16,808,000
08/11/2010 8,900 0.30 3.49 8,600 8,900 8,300 810 7,209,000
05/11/2010 8,600 -0.20 -2.27 8,900 8,900 8,600 2,520 21,672,000
04/11/2010 8,800 0.00 ■■ 0.00 8,900 8,900 8,500 1,530 13,464,000
03/11/2010 8,800 0.00 ■■ 0.00 8,400 8,900 8,400 3,610 31,768,000
02/11/2010 8,800 -0.40 -4.35 8,800 8,800 8,800 10,650 93,720,000
01/11/2010 9,200 0.20 2.22 9,200 9,200 9,200 10 92,000
29/10/2010 9,000 -0.10 -1.10 9,000 9,000 9,000 20 180,000
28/10/2010 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
27/10/2010 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
26/10/2010 9,100 0.10 1.11 9,000 9,200 8,900 5,460 49,686,000
25/10/2010 9,000 0.20 2.27 9,100 9,100 8,800 40,610 365,490,000
22/10/2010 8,800 0.00 ■■ 0.00 8,900 9,100 8,800 2,490 21,912,000
21/10/2010 8,800 -0.40 -4.35 9,500 9,500 8,800 7,600 66,880,000
20/10/2010 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
19/10/2010 9,200 -0.40 -4.17 9,700 9,700 9,200 3,220 29,624,000
18/10/2010 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
15/10/2010 9,600 -0.10 -1.03 9,600 9,600 9,500 2,250 21,600,000
14/10/2010 9,700 0.20 2.11 9,600 9,700 9,500 1,040 10,088,000
13/10/2010 9,500 0.30 3.26 9,000 9,500 9,000 4,050 38,475,000
12/10/2010 9,200 -0.30 -3.16 9,200 9,200 9,200 10 92,000
11/10/2010 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 200 1,900,000
08/10/2010 9,500 -0.40 -4.04 9,800 9,800 9,500 3,430 32,585,000
07/10/2010 9,900 0.00 ■■ 0.00 9,500 9,900 9,500 530 5,247,000
06/10/2010 9,900 0.10 1.02 9,500 9,900 9,500 130 1,287,000
05/10/2010 9,800 0.30 3.16 9,800 9,800 9,100 2,040 19,992,000
04/10/2010 9,500 0.00 ■■ 0.00 9,600 9,600 9,400 1,610 15,295,000
01/10/2010 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 410 3,895,000
30/09/2010 9,500 -0.30 -3.06 9,500 9,500 9,400 1,490 14,155,000
29/09/2010 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 30 294,000
28/09/2010 9,800 -0.20 -2.00 10,000 10,200 9,800 1,710 16,758,000
27/09/2010 10,000 0.00 ■■ 0.00 10,000 10,000 9,600 240 2,400,000
24/09/2010 10,000 0.10 1.01 9,500 10,000 9,500 5,000 50,000,000
23/09/2010 9,900 0.30 3.12 9,900 10,000 9,700 660 6,534,000
22/09/2010 9,600 -0.50 -4.95 9,800 10,000 9,600 28,020 268,992,000
21/09/2010 10,100 0.30 3.06 9,800 10,100 9,800 5,040 50,904,000
20/09/2010 9,800 -0.40 -3.92 10,200 10,200 9,800 4,420 43,316,000
17/09/2010 10,200 0.40 4.08 9,800 10,200 9,800 12,230 124,746,000
16/09/2010 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 2,030 19,894,000
15/09/2010 9,800 -0.40 -3.92 10,200 10,600 9,800 2,210 21,658,000
14/09/2010 10,200 0.30 3.03 10,300 10,300 10,000 1,640 16,728,000
13/09/2010 9,900 -0.30 -2.94 10,000 10,000 9,900 4,690 46,431,000
10/09/2010 10,200 0.00 ■■ 0.00 10,300 10,500 10,200 5,470 55,794,000
09/09/2010 10,200 -0.50 -4.67 10,700 10,700 10,200 7,910 80,682,000
08/09/2010 10,700 -0.10 -0.93 10,500 10,700 10,300 920 9,844,000
07/09/2010 10,800 0.00 ■■ 0.00 10,500 10,800 10,500 14,710 158,868,000
06/09/2010 10,800 0.10 0.93 10,700 10,900 10,700 23,370 252,396,000
01/09/2010 10,700 -0.30 -2.73 10,600 10,700 10,600 6,300 67,410,000
31/08/2010 11,000 0.30 2.80 10,700 11,000 10,700 24,340 267,740,000
30/08/2010 10,700 0.50 4.90 9,900 10,700 9,900 12,540 134,178,000
27/08/2010 10,200 0.10 0.99 10,000 10,200 10,000 19,570 199,614,000
26/08/2010 10,100 0.30 3.06 9,600 10,100 9,500 4,320 43,632,000
25/08/2010 9,800 -0.50 -4.85 10,000 10,000 9,800 5,690 55,762,000
24/08/2010 10,300 -0.50 -4.63 10,300 10,300 10,300 2,450 25,235,000
23/08/2010 10,800 -0.40 -3.57 11,000 11,000 10,800 2,750 29,700,000
20/08/2010 11,200 0.00 ■■ 0.00 11,300 11,300 11,200 520 5,824,000
19/08/2010 11,200 0.30 2.75 11,200 11,200 10,800 23,210 259,952,000
18/08/2010 10,900 0.50 4.81 10,900 10,900 10,400 21,020 229,118,000
17/08/2010 10,400 -0.50 -4.59 11,000 11,000 10,400 10,600 110,240,000
16/08/2010 10,900 0.00 ■■ 0.00 11,000 11,100 10,700 29,720 323,948,000
13/08/2010 10,900 0.20 1.87 10,500 11,000 10,500 5,560 60,604,000
12/08/2010 10,700 -0.50 -4.46 11,000 11,000 10,700 5,620 60,134,000
11/08/2010 11,200 -0.10 -0.88 10,800 11,200 10,800 19,200 215,040,000
10/08/2010 11,300 -0.50 -4.24 11,800 11,800 11,300 6,750 76,275,000
09/08/2010 11,800 -0.20 -1.67 11,900 11,900 11,400 3,240 38,232,000
06/08/2010 12,000 0.10 0.84 11,900 12,000 11,900 140 1,680,000
05/08/2010 11,900 -0.50 -4.03 12,000 12,000 11,800 16,790 199,801,000
04/08/2010 12,400 0.40 3.33 11,900 12,400 11,900 2,020 25,048,000
03/08/2010 12,000 -0.30 -2.44 12,300 12,300 12,000 7,610 91,320,000
02/08/2010 12,300 -0.20 -1.60 12,100 12,300 12,100 11,050 135,915,000
30/07/2010 12,500 0.30 2.46 12,000 12,500 12,000 7,810 97,625,000
29/07/2010 12,200 0.10 0.83 12,300 12,500 12,200 6,600 80,520,000
28/07/2010 12,100 -0.10 -0.82 12,200 12,400 11,900 7,710 93,291,000
27/07/2010 12,200 -0.20 -1.61 12,400 12,400 12,200 4,270 52,094,000
26/07/2010 12,400 0.00 ■■ 0.00 12,400 12,400 12,100 6,660 82,584,000
23/07/2010 12,400 0.00 ■■ 0.00 12,300 12,600 12,300 8,590 106,516,000
22/07/2010 12,400 -0.10 -0.80 12,700 12,700 12,400 7,250 89,900,000
21/07/2010 12,500 -0.10 -0.79 12,500 12,600 12,500 12,460 155,750,000
20/07/2010 12,600 0.10 0.80 12,800 12,800 12,500 1,080 13,608,000
19/07/2010 12,500 0.00 ■■ 0.00 12,300 12,500 12,300 9,240 115,500,000
16/07/2010 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 24,800 310,000,000
15/07/2010 12,500 -0.20 -1.57 12,500 12,600 12,400 6,160 77,000,000
14/07/2010 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 7,920 100,584,000
13/07/2010 12,700 0.10 0.79 12,600 12,800 12,500 17,870 226,949,000
12/07/2010 12,600 0.00 ■■ 0.00 12,800 12,800 12,600 420 5,292,000
09/07/2010 12,600 -0.40 -3.08 12,600 12,700 12,600 9,160 115,416,000
08/07/2010 13,000 0.60 4.84 12,000 13,000 12,000 23,560 306,280,000
07/07/2010 12,400 0.00 ■■ 0.00 12,400 12,500 12,100 5,820 72,168,000
06/07/2010 12,400 0.20 1.64 12,200 12,700 12,200 12,980 160,952,000
05/07/2010 12,200 -0.30 -2.40 12,700 12,700 12,200 4,640 56,608,000
02/07/2010 12,500 0.00 ■■ 0.00 12,900 12,900 12,400 2,000 25,000,000
01/07/2010 12,500 -0.50 -3.85 12,700 13,000 12,500 8,800 110,000,000
30/06/2010 13,000 -0.40 -2.99 13,000 13,000 12,900 9,240 120,120,000
29/06/2010 13,400 0.60 4.69 13,400 13,400 13,200 105,280 1,410,752,000
28/06/2010 12,800 0.60 4.92 12,800 12,800 12,500 46,150 590,720,000
25/06/2010 12,200 0.10 0.83 12,100 12,300 12,000 22,660 276,452,000
24/06/2010 12,100 0.10 0.83 12,000 12,300 12,000 7,210 87,241,000
23/06/2010 12,000 -0.10 -0.83 12,200 12,200 11,500 60,380 724,560,000
22/06/2010 12,100 0.10 0.83 12,000 12,200 12,000 12,050 145,805,000
21/06/2010 12,000 -0.20 -1.64 12,300 12,300 12,000 20,130 241,560,000
18/06/2010 12,200 0.00 ■■ 0.00 12,300 12,300 12,000 6,790 82,838,000
17/06/2010 12,200 -0.20 -1.61 12,300 12,300 12,000 3,140 38,308,000
16/06/2010 12,400 0.20 1.64 12,100 12,400 12,100 980 12,152,000
15/06/2010 12,200 0.20 1.67 12,100 12,200 11,900 40,150 489,830,000
14/06/2010 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 21,420 257,040,000
11/06/2010 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 17,030 204,360,000
10/06/2010 12,000 -0.10 -0.83 12,500 12,500 12,000 2,530 30,360,000
09/06/2010 12,100 0.00 ■■ 0.00 11,700 12,100 11,700 3,670 44,407,000
08/06/2010 12,100 0.10 0.83 12,000 12,100 12,000 3,070 37,147,000
07/06/2010 12,000 0.00 ■■ 0.00 12,200 12,200 11,500 3,060 36,720,000
04/06/2010 12,000 0.30 2.56 12,000 12,000 11,700 2,500 30,000,000
03/06/2010 11,700 -0.50 -4.10 12,500 12,500 11,700 26,230 306,891,000
02/06/2010 12,200 0.10 0.83 12,600 12,600 12,200 730 8,906,000
01/06/2010 12,100 -0.40 -3.20 12,100 12,100 12,100 1,630 19,723,000
31/05/2010 12,500 0.20 1.63 12,100 12,500 12,100 4,760 59,500,000
28/05/2010 12,300 0.30 2.50 12,400 12,600 12,300 13,800 169,740,000
27/05/2010 12,000 0.00 ■■ 0.00 12,400 12,400 12,000 16,680 200,160,000
26/05/2010 12,000 0.00 ■■ 0.00 12,500 12,500 12,000 15,280 183,360,000
25/05/2010 12,000 0.00 ■■ 0.00 12,000 12,400 12,000 20,720 248,640,000
24/05/2010 12,000 0.10 0.84 12,300 12,300 12,000 8,620 103,440,000
21/05/2010 11,900 -0.20 -1.65 11,500 12,100 11,500 57,110 679,609,000
20/05/2010 12,100 0.10 0.83 12,000 12,400 12,000 38,660 467,786,000
19/05/2010 12,000 -0.60 -4.76 12,600 12,600 12,000 13,010 156,120,000
18/05/2010 12,600 -0.20 -1.56 12,800 12,800 12,600 2,290 28,854,000
17/05/2010 12,800 -0.50 -3.76 13,300 13,300 12,800 7,200 92,160,000
14/05/2010 13,300 0.30 2.31 13,300 13,300 13,300 3,380 44,954,000
13/05/2010 13,000 0.10 0.78 12,700 13,200 12,700 14,700 191,100,000
12/05/2010 12,900 -0.10 -0.77 12,600 13,000 12,600 34,980 451,242,000
11/05/2010 13,000 -0.40 -2.99 13,500 13,700 12,900 33,710 438,230,000
10/05/2010 13,400 -0.60 -4.29 14,000 14,000 13,400 13,580 181,972,000
07/05/2010 14,000 0.20 1.45 13,600 14,000 13,300 47,290 662,060,000
06/05/2010 13,800 0.30 2.22 13,400 13,800 13,400 34,190 471,822,000
05/05/2010 13,500 -0.10 -0.74 13,700 13,700 13,300 22,040 297,540,000
04/05/2010 13,600 0.60 4.62 13,600 13,600 13,500 33,190 451,384,000
29/04/2010 13,000 0.00 ■■ 0.00 12,800 13,300 12,800 15,350 199,550,000
28/04/2010 13,000 -0.50 -3.70 12,900 13,300 12,900 49,720 646,360,000
27/04/2010 13,500 -0.10 -0.74 13,600 13,700 13,400 25,530 344,655,000
26/04/2010 13,600 0.20 1.49 13,700 13,700 13,400 5,230 71,128,000
22/04/2010 13,400 0.00 ■■ 0.00 13,700 13,700 13,400 13,300 178,220,000
21/04/2010 13,400 -0.10 -0.74 13,500 13,700 13,400 14,480 194,032,000
20/04/2010 13,500 -0.30 -2.17 13,900 13,900 13,500 38,890 525,015,000
19/04/2010 13,800 0.20 1.47 14,000 14,000 13,500 14,510 200,238,000
16/04/2010 13,600 -0.50 -3.55 13,900 14,100 13,600 39,420 536,112,000
15/04/2010 14,100 0.20 1.44 14,300 14,300 13,900 18,430 259,863,000
14/04/2010 13,900 0.60 4.51 13,800 13,900 13,400 56,490 785,211,000
13/04/2010 13,300 0.10 0.76 13,100 13,500 13,100 6,650 88,445,000
12/04/2010 13,200 -0.10 -0.75 13,600 13,600 13,200 35,740 471,768,000
09/04/2010 13,300 -0.20 -1.48 13,500 13,500 13,300 9,740 129,542,000
08/04/2010 13,500 -0.20 -1.46 13,300 13,500 13,300 12,280 165,780,000
07/04/2010 13,700 0.20 1.48 13,800 13,800 13,400 4,620 63,294,000
06/04/2010 13,500 -0.10 -0.74 13,500 13,600 13,100 25,720 347,220,000
05/04/2010 13,600 0.60 4.62 13,400 13,600 13,000 15,610 212,296,000
02/04/2010 13,000 -0.10 -0.76 12,800 13,300 12,800 5,560 72,280,000
01/04/2010 13,100 0.00 ■■ 0.00 13,100 13,200 13,100 7,150 93,665,000
31/03/2010 13,100 0.20 1.55 13,300 13,300 13,000 6,980 91,438,000
30/03/2010 12,900 -0.50 -3.73 13,400 13,600 12,900 15,640 201,756,000
29/03/2010 13,400 0.10 0.75 13,000 13,400 13,000 8,730 116,982,000
26/03/2010 13,300 -0.10 -0.75 13,700 13,700 13,300 1,700 22,610,000
25/03/2010 13,400 -0.60 -4.29 13,400 13,400 13,300 11,510 154,234,000
24/03/2010 14,000 0.50 3.70 13,800 14,000 13,800 21,610 302,540,000
23/03/2010 13,500 -0.40 -2.88 14,200 14,200 13,500 19,890 268,515,000
22/03/2010 13,900 0.20 1.46 13,700 14,000 13,700 24,150 335,685,000
19/03/2010 13,700 -0.50 -3.52 14,200 14,200 13,600 21,680 297,016,000
18/03/2010 14,200 -0.70 -4.70 14,900 14,900 14,200 30,060 426,852,000
17/03/2010 14,900 0.70 4.93 14,800 14,900 14,400 52,450 781,505,000
16/03/2010 14,200 0.60 4.41 14,200 14,200 14,000 127,160 1,805,672,000
15/03/2010 13,600 0.60 4.62 13,200 13,600 13,200 23,100 314,160,000
12/03/2010 13,000 -0.20 -1.52 13,000 13,200 13,000 9,190 119,470,000
11/03/2010 13,200 0.00 ■■ 0.00 13,200 13,200 13,100 28,330 373,956,000
10/03/2010 13,200 -0.20 -1.49 13,500 13,500 13,200 6,120 80,784,000
09/03/2010 13,400 0.00 ■■ 0.00 13,100 13,500 13,100 8,270 110,818,000
08/03/2010 13,400 0.20 1.52 13,000 13,500 13,000 8,850 118,590,000
05/03/2010 13,200 0.00 ■■ 0.00 13,500 13,500 13,000 6,200 81,840,000
04/03/2010 13,200 0.00 ■■ 0.00 12,900 13,400 12,900 7,330 96,756,000
03/03/2010 13,200 0.60 4.76 12,900 13,200 12,700 10,660 140,712,000
02/03/2010 12,600 0.10 0.80 12,900 12,900 12,600 4,970 62,622,000
01/03/2010 12,500 -0.10 -0.79 13,000 13,000 12,500 1,170 14,625,000
26/02/2010 12,600 -0.10 -0.79 12,300 13,200 12,300 2,090 26,334,000
25/02/2010 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 1,100 13,970,000
24/02/2010 12,700 -0.10 -0.78 12,300 12,800 12,300 2,040 25,908,000
23/02/2010 12,800 -0.40 -3.03 13,400 13,400 12,800 11,930 152,704,000
22/02/2010 13,200 0.60 4.76 13,200 13,200 13,100 10,410 137,412,000
12/02/2010 12,600 0.10 0.80 12,300 12,800 12,300 2,010 25,326,000
11/02/2010 12,500 -0.40 -3.10 12,500 12,900 12,500 2,930 36,625,000
10/02/2010 12,900 0.60 4.88 12,800 12,900 12,000 5,420 69,918,000
09/02/2010 12,300 -0.50 -3.91 12,200 12,400 12,200 12,420 152,766,000
08/02/2010 12,800 -0.50 -3.76 12,700 12,800 12,700 17,460 223,488,000
05/02/2010 13,300 0.10 0.76 13,400 13,400 13,000 4,130 54,929,000
04/02/2010 13,200 0.30 2.33 13,300 13,300 12,900 12,330 162,756,000
03/02/2010 12,900 -0.20 -1.53 12,900 12,900 12,900 6,960 89,784,000
02/02/2010 13,100 -0.30 -2.24 13,200 13,400 13,000 13,990 183,269,000
01/02/2010 13,400 0.20 1.52 13,500 13,500 12,900 8,250 110,550,000
29/01/2010 13,200 -0.50 -3.65 13,100 13,200 13,100 21,450 283,140,000
28/01/2010 13,700 -0.10 -0.72 13,800 13,800 13,200 20,530 281,261,000
27/01/2010 13,800 -0.60 -4.17 14,400 14,600 13,800 2,510 34,638,000
26/01/2010 14,400 0.60 4.35 14,200 14,400 14,000 17,310 249,264,000
25/01/2010 13,800 0.50 3.76 13,300 13,800 13,300 7,550 104,190,000
22/01/2010 13,300 -0.30 -2.21 13,000 13,800 13,000 11,670 155,211,000
21/01/2010 13,600 -0.70 -4.90 14,900 14,900 13,600 5,350 72,760,000
20/01/2010 14,300 -0.70 -4.67 15,000 15,000 14,300 2,500 35,750,000
19/01/2010 15,000 0.20 1.35 15,300 15,300 14,500 5,310 79,650,000
18/01/2010 14,800 0.40 2.78 14,400 14,800 13,700 13,330 197,284,000
15/01/2010 14,400 -0.60 -4.00 15,000 15,000 14,400 3,100 44,640,000
14/01/2010 15,000 0.00 ■■ 0.00 15,500 15,500 14,300 13,750 206,250,000
13/01/2010 15,000 -0.30 -1.96 14,700 15,300 14,600 24,880 373,200,000
12/01/2010 15,300 -0.80 -4.97 15,300 15,900 15,300 31,410 480,573,000
11/01/2010 16,100 -0.80 -4.73 17,000 17,000 16,100 14,320 230,552,000
08/01/2010 16,900 0.60 3.68 17,000 17,100 16,600 168,590 2,849,171,000
07/01/2010 16,300 0.70 4.49 15,800 16,300 15,600 77,840 1,268,792,000
06/01/2010 15,600 0.00 ■■ 0.00 15,600 15,600 15,000 11,400 177,840,000
05/01/2010 15,600 0.60 4.00 15,700 15,700 15,100 26,660 415,896,000
04/01/2010 15,000 0.70 4.90 14,500 15,000 14,500 32,480 487,200,000
31/12/2009 14,300 0.00 ■■ 0.00 15,000 15,000 14,300 6,300 90,090,000
30/12/2009 14,300 0.00 ■■ 0.00 14,300 14,500 14,100 7,470 106,821,000
29/12/2009 14,300 0.00 ■■ 0.00 14,800 15,000 14,300 17,650 252,395,000
28/12/2009 14,300 0.60 4.38 14,300 14,300 14,200 21,910 313,313,000
25/12/2009 13,700 0.60 4.58 13,700 13,700 13,700 26,140 358,118,000
24/12/2009 13,100 -0.40 -2.96 13,500 13,500 13,100 35,930 470,683,000
23/12/2009 13,500 -0.50 -3.57 13,500 14,000 13,500 3,560 48,060,000
22/12/2009 14,000 -0.20 -1.41 13,600 14,000 13,600 12,230 171,220,000
21/12/2009 14,200 0.60 4.41 14,100 14,200 14,000 5,660 80,372,000
18/12/2009 13,600 0.30 2.26 12,900 13,600 12,900 16,630 226,168,000
17/12/2009 13,300 -0.70 -5.00 13,300 13,300 13,300 3,990 53,067,000
16/12/2009 14,000 -0.70 -4.76 14,300 14,300 14,000 8,230 115,220,000
15/12/2009 14,700 0.50 3.52 14,900 14,900 14,000 15,880 233,436,000
14/12/2009 14,200 0.40 2.90 14,300 14,300 14,200 1,510 21,442,000
11/12/2009 13,800 0.50 3.76 12,800 13,800 12,700 10,600 146,280,000
10/12/2009 13,300 -0.60 -4.32 14,400 14,400 13,300 2,440 32,452,000
09/12/2009 13,900 -0.70 -4.79 14,000 14,200 13,900 19,660 273,274,000
08/12/2009 14,600 0.00 ■■ 0.00 14,600 14,600 14,000 15,650 228,490,000
07/12/2009 14,600 -0.40 -2.67 15,000 15,700 14,600 10,930 159,578,000
04/12/2009 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 6,160 92,400,000
03/12/2009 15,000 -0.20 -1.32 15,700 15,700 15,000 24,230 363,450,000
02/12/2009 15,200 -0.70 -4.40 16,000 16,000 15,200 10,000 152,000,000
01/12/2009 15,900 -0.10 -0.62 16,500 16,500 15,800 6,890 109,551,000
30/11/2009 16,000 -0.50 -3.03 16,100 16,400 16,000 19,220 307,520,000
27/11/2009 16,500 0.60 3.77 15,200 16,500 15,200 21,410 353,265,000
26/11/2009 15,900 -0.80 -4.79 15,900 15,900 15,900 19,980 317,682,000
25/11/2009 16,700 -0.80 -4.57 16,900 18,000 16,700 25,190 420,673,000
24/11/2009 17,500 0.20 1.16 17,100 17,500 17,100 6,800 119,000,000
23/11/2009 17,300 -0.20 -1.14 17,000 17,700 17,000 70,220 1,214,806,000
20/11/2009 17,500 -0.70 -3.85 18,500 18,500 17,500 7,250 126,875,000
19/11/2009 18,200 -0.80 -4.21 18,300 19,000 18,200 14,050 255,710,000
18/11/2009 19,000 0.00 ■■ 0.00 19,000 19,000 18,100 32,460 616,740,000
17/11/2009 19,000 0.20 1.06 18,200 19,000 17,900 3,350 63,650,000
16/11/2009 18,800 -0.60 -3.09 18,600 19,700 18,600 54,620 1,026,856,000
13/11/2009 19,400 0.80 4.30 17,800 19,400 17,800 35,150 681,910,000
12/11/2009 18,600 0.80 4.49 18,400 18,600 18,400 35,780 665,508,000
11/11/2009 17,800 0.80 4.71 17,700 17,800 17,000 20,830 370,774,000
10/11/2009 17,000 -0.50 -2.86 17,500 17,900 17,000 20,590 350,030,000
09/11/2009 17,500 -0.40 -2.23 17,500 18,000 17,300 51,850 907,375,000
06/11/2009 17,900 0.50 2.87 18,000 18,000 17,400 91,160 1,631,764,000
05/11/2009 17,400 0.80 4.82 17,000 17,400 17,000 28,360 493,464,000
04/11/2009 16,600 -0.80 -4.60 16,600 17,000 16,600 89,600 1,487,360,000
03/11/2009 17,400 -0.90 -4.92 17,500 18,000 17,400 22,610 393,414,000
02/11/2009 18,300 -0.90 -4.69 18,300 18,300 18,300 134,500 2,461,350,000
30/10/2009 19,200 -0.30 -1.54 20,000 20,000 19,000 270,830 5,199,936,000
29/10/2009 19,500 -1.00 -4.88 19,500 19,500 19,500 153,270 2,988,765,000
28/10/2009 20,500 0.60 3.02 20,400 20,500 19,200 66,140 1,355,870,000
27/10/2009 19,900 -1.00 -4.78 20,000 20,800 19,900 117,610 2,340,439,000
26/10/2009 20,900 -1.00 -4.57 21,000 21,900 20,900 65,130 1,361,217,000
23/10/2009 21,900 -1.10 -4.78 21,900 22,000 21,900 90,120 1,973,628,000
22/10/2009 23,000 -1.20 -4.96 25,100 25,100 23,000 311,690 7,168,870,000
21/10/2009 24,200 1.10 4.76 24,200 24,200 22,500 310,430 7,512,406,000
20/10/2009 23,100 1.10 5.00 23,100 23,100 23,100 10,960 253,176,000
19/10/2009 22,000 1.00 4.76 22,000 22,000 21,800 141,130 3,104,860,000
16/10/2009 21,000 1.00 5.00 20,500 21,000 19,700 380,890 7,998,690,000
15/10/2009 20,000 0.90 4.71 20,000 20,000 19,100 321,270 6,425,400,000
14/10/2009 19,100 0.90 4.95 18,200 19,100 18,200 158,590 3,029,069,000
13/10/2009 18,200 0.10 0.55 17,500 18,500 17,500 130,080 2,367,456,000
12/10/2009 18,100 -0.10 -0.55 18,100 18,200 17,700 130,200 2,356,620,000
09/10/2009 18,200 -0.10 -0.55 18,100 18,300 17,900 45,400 826,280,000
08/10/2009 18,300 0.40 2.23 18,500 18,500 17,900 100,860 1,845,738,000
07/10/2009 17,900 0.80 4.68 17,900 17,900 17,900 12,760 228,404,000
06/10/2009 17,100 0.80 4.91 17,000 17,100 17,000 68,650 1,173,915,000
05/10/2009 16,300 0.00 ■■ 0.00 16,300 17,000 16,300 24,790 404,077,000
02/10/2009 16,300 -0.80 -4.68 16,500 16,700 16,300 63,340 1,032,442,000
01/10/2009 17,100 -0.90 -5.00 17,600 17,800 17,100 58,830 1,005,993,000
30/09/2009 18,000 0.00 ■■ 0.00 18,400 18,400 17,700 30,610 550,980,000
29/09/2009 18,000 0.00 ■■ 0.00 18,000 18,400 17,900 62,530 1,125,540,000
28/09/2009 18,000 0.80 4.65 17,600 18,000 17,300 83,800 1,508,400,000
25/09/2009 17,200 0.20 1.18 16,800 17,200 16,800 60,650 1,043,180,000
24/09/2009 17,000 -0.30 -1.73 17,300 17,400 17,000 74,310 1,263,270,000
23/09/2009 17,300 -0.30 -1.70 17,400 17,800 17,300 65,510 1,133,323,000
22/09/2009 17,600 -0.20 -1.12 17,800 17,800 17,600 63,660 1,120,416,000
21/09/2009 17,800 0.10 0.56 18,000 18,000 17,800 35,820 637,596,000
18/09/2009 17,700 -0.30 -1.67 17,600 18,000 17,600 30,610 541,797,000
17/09/2009 18,000 0.00 ■■ 0.00 18,500 18,500 17,900 59,770 1,075,860,000
16/09/2009 18,000 -0.30 -1.64 18,700 18,800 18,000 136,510 2,457,180,000
15/09/2009 18,300 -0.20 -1.08 18,500 18,500 18,000 46,630 853,329,000
14/09/2009 18,500 -0.60 -3.14 18,600 19,200 18,500 46,160 853,960,000
11/09/2009 19,100 0.90 4.95 18,500 19,100 18,400 169,710 3,241,461,000
10/09/2009 18,200 0.10 0.55 18,100 18,300 17,900 78,000 1,419,600,000
09/09/2009 18,100 -0.40 -2.16 18,000 18,500 18,000 54,510 986,631,000
08/09/2009 18,500 0.50 2.78 18,500 18,800 18,200 66,100 1,222,850,000
07/09/2009 18,000 -0.20 -1.10 18,200 18,300 17,500 110,130 1,982,340,000
04/09/2009 18,200 -0.90 -4.71 19,100 19,100 18,200 160,070 2,913,274,000
03/09/2009 19,100 -0.10 -0.52 19,000 19,500 18,900 258,680 4,940,788,000
02/09/2009 19,200 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 19,200 0.90 4.92 19,000 19,200 18,100 351,630 6,751,296,000
31/08/2009 18,300 0.80 4.57 18,000 18,300 17,700 155,400 2,843,820,000
28/08/2009 17,500 0.50 2.94 17,500 17,500 16,700 156,440 2,737,700,000
27/08/2009 17,000 0.60 3.66 16,400 17,100 16,300 269,830 4,587,110,000
26/08/2009 16,400 0.00 ■■ 0.00 16,400 16,500 16,000 132,910 2,179,724,000
25/08/2009 16,400 -0.70 -4.09 16,900 17,000 16,300 101,940 1,671,816,000
24/08/2009 17,100 0.80 4.91 17,100 17,100 16,500 264,870 4,529,277,000
21/08/2009 16,300 0.30 1.88 16,700 16,800 16,300 250,810 4,088,203,000
20/08/2009 16,000 0.70 4.58 15,200 16,000 15,200 158,330 2,533,280,000
19/08/2009 15,300 -0.20 -1.29 15,400 15,800 15,200 112,260 1,717,578,000
18/08/2009 15,500 -0.50 -3.12 15,200 15,800 15,200 156,290 2,422,495,000
17/08/2009 16,000 -0.50 -3.03 15,700 16,000 15,700 319,500 5,112,000,000
14/08/2009 16,500 -0.10 -0.60 16,500 16,700 16,200 28,780 474,870,000
13/08/2009 16,600 -0.40 -2.35 17,000 17,100 16,600 199,320 3,308,712,000
12/08/2009 17,000 -0.20 -1.16 16,800 17,300 16,800 160,320 2,725,440,000
11/08/2009 17,200 -0.40 -2.27 17,800 17,900 16,900 193,670 3,331,124,000
10/08/2009 17,600 0.80 4.76 17,600 17,600 17,600 60,590 1,066,384,000
07/08/2009 16,800 0.80 5.00 15,900 16,800 15,900 202,250 3,397,800,000
06/08/2009 16,000 0.00 ■■ 0.00 16,000 16,200 15,600 48,300 772,800,000
05/08/2009 16,000 0.00 ■■ 0.00 15,700 16,000 15,500 43,420 694,720,000
04/08/2009 16,000 0.10 0.63 16,100 15,900 15,800 33,960 543,360,000
03/08/2009 15,900 0.30 1.92 15,800 15,900 15,500 20,160 320,544,000
31/07/2009 15,600 0.10 0.65 15,600 15,700 15,500 14,840 231,504,000
30/07/2009 15,500 0.00 ■■ 0.00 15,700 15,900 15,100 15,100 234,050,000
29/07/2009 15,500 -0.70 -4.32 15,900 16,100 15,500 21,030 325,965,000
28/07/2009 16,200 -0.10 -0.61 16,000 16,300 15,600 23,640 382,968,000
27/07/2009 16,300 -0.30 -1.81 16,600 16,600 16,200 38,810 632,603,000
24/07/2009 16,600 0.70 4.40 16,600 16,600 16,600 23,800 395,080,000
23/07/2009 15,900 0.30 1.92 15,700 15,900 15,600 8,090 128,631,000
22/07/2009 15,600 0.30 1.96 15,700 15,700 15,200 6,530 101,868,000
21/07/2009 15,300 0.00 ■■ 0.00 15,300 15,800 15,200 4,380 67,014,000
20/07/2009 15,300 -0.50 -3.16 15,200 15,300 15,100 33,510 512,703,000
17/07/2009 15,800 -0.20 -1.25 15,400 16,000 15,400 10,570 167,006,000
16/07/2009 16,000 0.70 4.58 16,000 16,000 15,800 25,440 407,040,000
15/07/2009 15,300 0.70 4.79 15,200 15,300 15,000 51,860 793,458,000
14/07/2009 14,600 -0.20 -1.35 14,500 14,800 14,500 40,920 597,432,000
13/07/2009 14,800 -0.60 -3.90 15,900 15,900 14,800 12,760 188,848,000
10/07/2009 15,400 -0.40 -2.53 15,800 15,800 15,300 16,570 255,178,000
09/07/2009 15,800 -0.20 -1.25 16,000 16,000 15,200 45,620 720,796,000
08/07/2009 16,000 -0.20 -1.23 15,800 16,000 15,600 41,900 670,400,000
07/07/2009 16,200 0.00 ■■ 0.00 15,500 16,400 15,500 8,130 131,706,000
06/07/2009 16,200 0.70 4.52 15,900 16,200 15,800 28,970 469,314,000
03/07/2009 15,500 0.00 ■■ 0.00 15,000 15,700 15,000 18,100 280,550,000
02/07/2009 15,500 -0.20 -1.27 15,400 15,800 15,400 32,040 496,620,000
01/07/2009 15,700 -0.80 -4.85 15,800 16,000 15,700 19,580 307,406,000
30/06/2009 16,500 -0.80 -4.62 17,200 17,200 16,500 70,110 1,156,815,000
29/06/2009 17,300 -0.10 -0.57 17,400 17,600 17,300 16,360 283,028,000
26/06/2009 17,400 0.00 ■■ 0.00 17,100 17,800 17,100 31,880 554,712,000
25/06/2009 17,400 0.00 ■■ 0.00 17,400 17,600 17,000 38,340 667,116,000
24/06/2009 17,400 0.30 1.75 16,500 17,900 16,500 70,260 1,222,524,000
23/06/2009 17,100 -0.80 -4.47 17,100 17,100 17,100 41,670 712,557,000
22/06/2009 17,900 -0.90 -4.79 18,000 18,200 17,900 42,160 754,664,000
19/06/2009 18,800 -0.30 -1.57 20,000 20,000 18,300 57,180 1,074,984,000
18/06/2009 19,100 0.90 4.95 19,000 19,100 18,300 45,580 870,578,000
17/06/2009 18,200 -0.80 -4.21 18,100 19,000 18,100 117,100 2,131,220,000
16/06/2009 19,000 -0.90 -4.52 19,000 19,000 19,000 20,600 391,400,000
15/06/2009 19,900 -1.00 -4.78 19,900 20,000 19,900 57,260 1,139,474,000
12/06/2009 20,900 -1.00 -4.57 22,000 22,000 20,900 160,380 3,351,942,000
11/06/2009 21,900 -0.70 -3.10 22,600 22,600 21,600 261,950 5,736,705,000
10/06/2009 22,600 -1.10 -4.64 22,600 22,600 22,600 76,800 1,735,680,000
09/06/2009 23,700 1.10 4.87 23,700 23,700 23,500 358,460 8,495,502,000
08/06/2009 22,600 1.00 4.63 22,600 22,600 22,600 263,280 5,950,128,000
05/06/2009 21,600 1.00 4.85 21,600 21,600 21,600 144,500 3,121,200,000
04/06/2009 20,600 0.90 4.57 20,600 20,600 20,600 113,470 2,337,482,000
03/06/2009 19,700 0.90 4.79 18,800 19,700 18,800 133,810 2,636,057,000
02/06/2009 18,800 0.80 4.44 18,900 18,900 18,800 85,150 1,600,820,000
01/06/2009 18,000 0.80 4.65 17,700 18,000 17,700 42,660 767,880,000
29/05/2009 17,200 -0.90 -4.97 17,300 18,000 17,200 56,960 979,712,000
28/05/2009 18,100 -0.90 -4.74 18,100 18,100 18,100 5,670 102,627,000
27/05/2009 19,000 -0.90 -4.52 19,900 19,900 19,000 21,430 407,170,000
26/05/2009 19,900 0.10 0.51 20,300 20,300 19,000 30,080 598,592,000
25/05/2009 19,800 0.60 3.12 19,500 20,000 19,500 21,670 429,066,000
22/05/2009 19,200 0.70 3.78 19,400 19,400 18,500 70,740 1,358,208,000
21/05/2009 18,500 0.80 4.52 18,200 18,500 18,000 108,120 2,000,220,000
20/05/2009 17,700 0.10 0.57 17,300 17,700 17,100 54,620 966,774,000
19/05/2009 17,600 -0.10 -0.56 17,600 17,700 17,200 45,360 798,336,000
18/05/2009 17,700 0.00 ■■ 0.00 17,800 17,800 17,500 36,580 647,466,000
15/05/2009 17,700 0.20 1.14 17,500 17,700 17,000 33,010 584,277,000
14/05/2009 17,500 0.00 ■■ 0.00 17,300 17,500 17,000 23,680 414,400,000
13/05/2009 17,500 -0.10 -0.57 17,800 17,900 17,500 52,470 918,225,000
12/05/2009 17,600 0.10 0.57 16,800 17,600 16,800 32,820 577,632,000
11/05/2009 17,500 0.00 ■■ 0.00 17,100 17,600 17,000 32,220 563,850,000
08/05/2009 17,500 0.20 1.16 16,800 17,500 16,800 25,300 442,750,000
07/05/2009 17,300 0.30 1.76 17,000 17,600 17,000 8,600 148,780,000
06/05/2009 17,000 -0.80 -4.49 17,100 17,200 17,000 30,370 516,290,000
05/05/2009 17,800 -0.10 -0.56 18,200 18,200 17,800 108,110 1,924,358,000
04/05/2009 17,900 0.20 1.13 18,000 18,000 17,500 62,820 1,124,478,000
29/04/2009 17,700 0.00 ■■ 0.00 17,700 17,700 17,200 23,710 419,667,000
28/04/2009 17,700 0.00 ■■ 0.00 17,100 17,700 17,100 23,000 407,100,000
27/04/2009 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 23,500 415,950,000
24/04/2009 17,700 0.10 0.57 17,500 17,700 17,500 22,300 394,710,000
23/04/2009 17,600 0.00 ■■ 0.00 17,200 17,600 17,200 23,100 406,560,000
22/04/2009 17,600 0.20 1.15 17,600 17,600 17,000 24,790 436,304,000
21/04/2009 17,400 0.20 1.16 16,500 17,400 16,500 36,000 626,400,000
20/04/2009 17,200 -0.10 -0.58 17,300 17,300 16,800 31,190 536,468,000
17/04/2009 17,300 -0.30 -1.70 17,000 17,300 16,800 41,150 711,895,000
16/04/2009 17,600 0.10 0.57 17,000 17,600 16,900 71,910 1,265,616,000
15/04/2009 17,500 -0.30 -1.69 17,100 17,500 17,000 30,190 528,325,000
14/04/2009 17,800 0.00 ■■ 0.00 17,800 17,800 17,200 45,970 818,266,000
13/04/2009 17,800 0.30 1.71 17,800 17,800 17,200 71,250 1,268,250,000
10/04/2009 17,500 0.10 0.57 17,200 17,700 17,000 50,390 881,825,000
09/04/2009 17,400 0.20 1.16 16,700 17,400 16,500 28,100 488,940,000
08/04/2009 17,200 -0.30 -1.71 17,500 17,500 16,800 36,910 634,852,000
07/04/2009 17,500 0.30 1.74 17,100 17,500 17,000 38,390 671,825,000
03/04/2009 17,200 -0.10 -0.58 17,200 17,300 16,900 48,770 838,844,000
02/04/2009 17,300 0.10 0.58 17,400 17,400 16,900 24,300 420,390,000
01/04/2009 17,200 0.30 1.78 16,800 17,200 16,700 26,470 455,284,000
31/03/2009 16,900 -0.80 -4.52 16,900 16,900 16,900 44,420 750,698,000
30/03/2009 17,700 -0.30 -1.67 17,300 17,700 17,100 60,170 1,065,009,000
27/03/2009 18,000 -0.20 -1.10 18,400 18,400 18,000 4,400 79,200,000
26/03/2009 18,200 0.10 0.55 18,100 18,200 17,900 29,220 531,804,000
25/03/2009 18,100 0.80 4.62 18,000 18,100 18,000 160,460 2,904,326,000
24/03/2009 17,300 0.60 3.59 17,500 17,500 16,000 24,620 425,926,000
23/03/2009 16,700 -0.30 -1.76 17,400 17,400 16,700 1,850 30,895,000
20/03/2009 17,000 0.70 4.29 17,000 17,000 16,800 12,080 205,360,000
19/03/2009 16,300 -0.30 -1.81 16,600 16,600 16,000 3,120 50,856,000
18/03/2009 16,600 -0.70 -4.05 17,300 17,300 16,600 6,240 103,584,000
17/03/2009 17,300 -0.20 -1.14 17,000 17,300 17,000 1,510 26,123,000
16/03/2009 17,500 0.00 ■■ 0.00 17,100 17,500 17,100 90 1,575,000
13/03/2009 17,500 -0.10 -0.57 17,000 17,500 17,000 1,650 28,875,000
12/03/2009 17,600 -0.20 -1.12 17,000 17,600 17,000 8,560 150,656,000
11/03/2009 17,800 -0.10 -0.56 17,400 18,000 17,100 13,350 237,630,000
10/03/2009 17,900 0.50 2.87 16,700 17,900 16,700 190 3,401,000
09/03/2009 17,400 -0.20 -1.14 16,800 17,400 16,800 3,110 54,114,000
06/03/2009 17,600 -0.90 -4.86 18,500 18,500 17,600 3,330 58,608,000
05/03/2009 18,500 0.70 3.93 17,000 18,500 17,000 5,050 93,425,000
04/03/2009 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 130 2,314,000
03/03/2009 17,800 -0.20 -1.11 17,900 17,900 17,100 360 6,408,000
02/03/2009 18,000 0.80 4.65 17,000 18,000 17,000 370 6,660,000
27/02/2009 17,200 0.80 4.88 16,400 17,200 17,200 10 172,000
26/02/2009 16,400 0.70 4.46 16,400 16,400 15,000 770 12,628,000
25/02/2009 15,700 0.20 1.29 15,900 15,900 14,800 1,700 26,690,000
24/02/2009 15,500 -0.80 -4.91 17,000 17,000 15,500 210 3,255,000
23/02/2009 16,300 0.00 ■■ 0.00 15,500 17,100 15,500 260 4,238,000
20/02/2009 16,300 -0.80 -4.68 16,300 16,300 16,300 1,720 28,036,000
19/02/2009 17,100 -0.90 -5.00 18,000 17,100 17,100 210 3,591,000
18/02/2009 18,000 -0.20 -1.10 17,400 18,000 17,300 550 9,900,000
17/02/2009 18,200 0.00 ■■ 0.00 17,400 19,000 17,400 380 6,916,000
16/02/2009 18,200 0.20 1.11 18,400 18,400 18,200 30 546,000
13/02/2009 18,000 -0.50 -2.70 18,200 18,200 17,700 940 16,920,000
12/02/2009 18,500 0.10 0.54 18,500 18,500 18,500 30 555,000
11/02/2009 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 40 736,000
10/02/2009 18,400 0.40 2.22 18,000 18,400 18,400 10 184,000
09/02/2009 18,000 -0.50 -2.70 18,300 18,300 18,000 90 1,620,000
06/02/2009 18,500 0.10 0.54 17,600 18,500 17,600 22,750 420,875,000
05/02/2009 18,400 -0.90 -4.66 18,500 18,500 18,400 4,700 86,480,000
04/02/2009 19,300 -0.10 -0.52 19,300 19,400 18,600 76,120 1,469,116,000
03/02/2009 19,400 0.30 1.57 19,400 19,400 18,500 75,310 1,461,014,000
02/02/2009 19,100 0.30 1.60 17,900 19,100 17,900 14,800 282,680,000
23/01/2009 18,800 0.20 1.08 18,800 18,800 17,700 580 10,904,000
22/01/2009 18,600 -0.90 -4.62 19,500 18,600 18,600 1,500 27,900,000
21/01/2009 19,500 0.30 1.56 19,200 19,500 18,600 57,160 1,114,620,000
20/01/2009 19,200 0.30 1.59 18,900 19,200 19,200 72,000 1,382,400,000
19/01/2009 18,900 0.20 1.07 18,800 18,900 18,000 75,010 1,417,689,000
16/01/2009 18,700 0.00 ■■ 0.00 18,900 18,900 18,000 75,120 1,404,744,000
15/01/2009 18,700 0.20 1.08 18,500 18,700 18,500 75,000 1,402,500,000
14/01/2009 18,500 0.10 0.54 18,400 18,500 18,400 75,000 1,387,500,000
13/01/2009 18,400 0.00 ■■ 0.00 18,400 18,400 18,100 29,390 540,776,000
12/01/2009 18,400 0.30 1.66 18,300 18,400 18,200 56,670 1,042,728,000
09/01/2009 18,100 -0.40 -2.16 18,500 18,500 17,600 23,050 417,205,000
08/01/2009 18,500 0.00 ■■ 0.00 18,500 18,500 17,800 82,800 1,531,800,000
07/01/2009 18,500 0.20 1.09 18,600 18,600 18,000 86,200 1,594,700,000
06/01/2009 18,300 -0.50 -2.66 18,800 18,800 18,000 111,280 2,036,424,000
05/01/2009 18,800 0.30 1.62 18,800 18,800 18,200 57,100 1,073,480,000
02/01/2009 18,500 0.30 1.65 18,500 18,500 18,000 86,530 1,600,805,000
31/12/2008 18,200 0.00 ■■ 0.00 18,200 18,200 18,000 76,600 1,394,120,000
30/12/2008 18,200 -0.30 -1.62 18,100 18,600 17,600 77,450 1,409,590,000
29/12/2008 18,500 0.10 0.54 18,400 18,500 18,400 45,500 841,750,000
26/12/2008 18,400 0.20 1.10 18,200 18,400 18,200 57,990 1,067,016,000
25/12/2008 18,200 0.20 1.11 17,500 18,200 17,500 61,900 1,126,580,000
24/12/2008 18,000 0.30 1.69 17,500 18,000 17,400 49,180 885,240,000
23/12/2008 17,700 0.20 1.14 17,000 17,800 17,000 62,700 1,109,790,000
22/12/2008 17,500 0.30 1.74 17,200 17,500 17,000 58,980 1,032,150,000
19/12/2008 17,200 0.30 1.78 16,700 17,200 16,700 49,560 852,432,000
18/12/2008 16,900 0.30 1.81 16,800 17,000 16,600 44,350 749,515,000
17/12/2008 16,600 0.40 2.47 16,000 16,800 16,000 27,220 451,852,000
16/12/2008 16,200 0.60 3.85 15,600 16,200 14,900 18,520 300,024,000
15/12/2008 15,600 0.40 2.63 14,800 15,800 14,700 10,550 164,580,000
12/12/2008 15,200 0.70 4.83 14,500 15,200 14,500 15,510 235,752,000
11/12/2008 14,500 0.30 2.11 13,700 14,500 13,700 10,470 151,815,000
10/12/2008 14,200 -0.70 -4.70 14,900 14,900 14,200 5,000 71,000,000
09/12/2008 14,900 -0.70 -4.49 14,900 16,000 14,900 9,100 135,590,000
08/12/2008 15,600 -0.80 -4.88 15,700 15,700 15,600 3,740 58,344,000
05/12/2008 16,400 0.30 1.86 16,100 16,500 16,100 160 2,624,000
04/12/2008 16,100 0.70 4.55 16,100 16,100 16,100 12,850 206,885,000
03/12/2008 15,400 0.70 4.76 15,400 15,400 15,400 20,150 310,310,000
02/12/2008 14,700 -0.70 -4.55 15,400 15,400 14,700 1,700 24,990,000
01/12/2008 15,400 -0.60 -3.75 16,000 16,000 14,900 6,800 104,720,000
28/11/2008 16,000 0.50 3.23 15,100 16,000 15,100 4,400 70,400,000
27/11/2008 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2,800 43,400,000
26/11/2008 15,500 0.40 2.65 14,600 15,500 14,600 8,770 135,935,000
25/11/2008 15,100 0.70 4.86 15,100 15,100 14,000 4,010 60,551,000
24/11/2008 14,400 0.60 4.35 14,400 14,400 13,800 2,310 33,264,000
21/11/2008 13,800 -1.00 -6.76 13,800 13,800 13,800 7,220 99,636,000
20/11/2008 14,800 -0.40 -2.63 14,500 14,800 14,500 7,500 111,000,000
19/11/2008 15,200 0.30 2.01 15,500 15,500 15,200 6,830 103,816,000
18/11/2008 14,900 -0.50 -3.25 15,200 15,200 14,900 1,090 16,241,000
17/11/2008 15,400 -0.80 -4.94 16,200 16,200 15,400 9,020 138,908,000
14/11/2008 16,200 0.70 4.52 16,200 16,200 16,200 6,660 107,892,000
13/11/2008 15,500 -0.80 -4.91 15,500 15,500 15,500 3,650 56,575,000
12/11/2008 16,300 -0.80 -4.68 16,300 16,300 16,300 1,850 30,155,000
11/11/2008 17,100 -0.90 -5.00 18,000 18,000 17,100 7,400 126,540,000
10/11/2008 18,000 0.10 0.56 18,200 18,200 18,000 52,030 936,540,000
07/11/2008 17,900 -0.10 -0.56 17,100 17,900 17,100 45,310 811,049,000
06/11/2008 18,000 0.10 0.56 17,900 18,000 17,800 50,320 905,760,000
05/11/2008 17,900 0.30 1.70 18,400 18,400 17,900 53,010 948,879,000
04/11/2008 17,600 0.80 4.76 16,500 17,600 16,500 16,200 285,120,000
03/11/2008 16,800 0.30 1.82 15,700 16,800 15,700 27,050 454,440,000
31/10/2008 16,500 0.30 1.85 15,700 16,500 15,700 33,070 545,655,000
30/10/2008 16,200 0.30 1.89 16,200 16,300 16,000 55,220 894,564,000
29/10/2008 15,900 0.70 4.61 15,900 15,900 14,500 24,300 386,370,000
28/10/2008 15,200 -0.20 -1.30 14,700 15,200 14,700 43,200 656,640,000
27/10/2008 15,400 -0.80 -4.94 16,000 16,000 15,400 58,900 907,060,000
24/10/2008 16,200 -0.80 -4.71 17,000 17,000 16,200 78,610 1,273,482,000
23/10/2008 17,000 -0.80 -4.49 17,000 17,000 17,000 110,360 1,876,120,000
22/10/2008 17,800 -0.20 -1.11 17,500 17,800 17,500 75,010 1,335,178,000
21/10/2008 18,000 0.10 0.56 18,000 18,000 17,400 128,800 2,318,400,000
20/10/2008 17,900 0.00 ■■ 0.00 18,000 18,000 17,300 102,450 1,833,855,000
17/10/2008 17,900 0.00 ■■ 0.00 18,200 18,200 17,100 98,560 1,764,224,000
16/10/2008 17,900 0.00 ■■ 0.00 17,100 18,200 17,100 141,400 2,531,060,000
15/10/2008 17,900 0.70 4.07 17,200 17,900 16,400 98,790 1,768,341,000
14/10/2008 17,200 0.80 4.88 17,200 17,200 17,200 9,500 163,400,000
13/10/2008 16,400 -0.80 -4.65 16,900 17,000 16,400 151,160 2,479,024,000
10/10/2008 17,200 -0.90 -4.97 17,200 17,200 17,200 75,010 1,290,172,000
09/10/2008 18,100 -0.90 -4.74 18,100 18,100 18,100 108,760 1,968,556,000
08/10/2008 19,000 -0.90 -4.52 19,000 19,000 19,000 75,910 1,442,290,000
07/10/2008 19,900 -1.00 -4.78 19,900 19,900 19,900 92,620 1,843,138,000
06/10/2008 20,900 -1.00 -4.57 20,900 20,900 20,900 81,000 1,692,900,000
03/10/2008 21,900 -1.10 -4.78 21,900 23,000 21,900 173,780 3,805,782,000
02/10/2008 23,000 0.00 ■■ 0.00 24,000 24,000 22,700 177,480 4,082,040,000
01/10/2008 23,000 0.80 3.60 23,300 23,300 22,000 298,440 6,864,120,000
30/09/2008 22,200 -1.10 -4.72 22,200 22,200 22,200 108,740 2,414,028,000
29/09/2008 23,300 1.10 4.95 23,300 23,300 22,600 480,840 11,203,572,000
26/09/2008 22,200 1.00 4.72 22,200 22,200 22,200 33,450 742,590,000
25/09/2008 21,200 1.00 4.95 21,200 21,200 21,200 31,180 661,016,000
24/09/2008 20,200 0.90 4.66 20,200 20,200 20,200 25,950 524,190,000
23/09/2008 19,300 0.90 4.89 19,300 19,300 19,000 301,080 5,810,844,000
22/09/2008 18,400 0.80 4.55 18,400 18,400 18,400 20,260 372,784,000
19/09/2008 17,600 0.80 4.76 17,400 17,600 17,400 132,430 2,330,768,000
18/09/2008 16,800 0.70 4.35 15,300 16,800 15,300 219,590 3,689,112,000
17/09/2008 16,100 -0.50 -3.01 15,800 16,900 15,800 100,160 1,612,576,000
16/09/2008 16,600 -0.80 -4.60 17,400 17,400 16,600 109,620 1,819,692,000
15/09/2008 17,400 0.40 2.35 17,600 17,800 17,000 199,690 3,474,606,000
12/09/2008 17,000 -0.80 -4.49 17,500 17,500 17,000 298,220 5,069,740,000
11/09/2008 17,800 0.40 2.30 16,700 17,800 16,700 323,510 5,758,478,000
10/09/2008 17,400 0.00 ■■ 0.00 18,200 18,200 16,600 683,790 11,897,946,000
09/09/2008 17,400 0.80 4.82 17,400 17,400 17,400 23,100 401,940,000
08/09/2008 16,600 0.70 4.40 16,600 16,600 16,600 84,930 1,409,838,000
05/09/2008 15,900 0.70 4.61 15,900 15,900 15,900 19,330 307,347,000
04/09/2008 15,200 0.70 4.83 15,200 15,200 15,200 177,800 2,702,560,000
03/09/2008 14,500 0.60 4.32 14,500 14,500 14,500 195,480 2,834,460,000
29/08/2008 13,900 0.50 3.73 13,900 13,900 12,900 104,880 1,457,832,000
28/08/2008 13,400 -0.70 -4.96 13,500 13,500 13,400 88,930 1,191,662,000
27/08/2008 14,100 0.60 4.44 14,100 14,100 14,000 255,040 3,596,064,000
26/08/2008 13,500 0.60 4.65 13,500 13,500 13,500 146,190 1,973,565,000
25/08/2008 12,900 0.60 4.88 12,900 12,900 12,900 110,770 1,428,933,000
22/08/2008 12,300 0.30 2.50 12,500 12,500 12,000 87,380 1,074,774,000
21/08/2008 12,000 0.50 4.35 11,900 12,000 11,700 51,720 620,640,000
20/08/2008 11,500 -0.60 -4.96 11,500 12,400 11,500 41,340 475,410,000
19/08/2008 12,100 -0.60 -4.72 12,900 12,900 12,100 36,990 447,579,000
18/08/2008 12,700 0.60 4.96 12,700 12,700 12,700 93,280 1,184,656,000
15/08/2008 12,100 0.30 2.54 12,100 12,100 12,100 65,650 794,365,000
14/08/2008 11,800 0.30 2.61 11,500 11,800 11,500 112,650 1,329,270,000
13/08/2008 11,500 0.30 2.68 11,200 11,500 10,900 126,940 1,459,810,000
12/08/2008 11,200 0.30 2.75 11,200 11,200 11,000 61,660 690,592,000
11/08/2008 10,900 0.30 2.83 10,900 10,900 10,900 8,200 89,380,000
08/08/2008 10,600 -0.30 -2.75 10,700 10,900 10,600 45,790 485,374,000
07/08/2008 10,900 0.00 ■■ 0.00 11,200 11,200 10,900 29,520 321,768,000
06/08/2008 10,900 0.30 2.83 10,600 10,900 10,600 42,480 463,032,000
05/08/2008 10,600 0.00 ■■ 0.00 10,500 10,800 10,400 28,410 301,146,000
04/08/2008 10,600 -0.30 -2.75 11,200 11,200 10,600 137,420 1,456,652,000
01/08/2008 10,900 -0.30 -2.68 10,900 11,200 10,900 84,420 920,178,000
31/07/2008 11,200 0.00 ■■ 0.00 11,200 11,200 10,900 70,230 786,576,000
30/07/2008 11,200 0.30 2.75 11,200 11,200 10,600 251,980 2,822,176,000
29/07/2008 10,900 0.30 2.83 10,900 10,900 10,900 3,130 34,117,000
28/07/2008 10,600 0.30 2.91 10,600 10,600 10,600 10,590 112,254,000
25/07/2008 10,300 0.30 3.00 10,300 10,300 10,200 144,020 1,483,406,000
24/07/2008 10,000 -0.10 -0.99 9,800 10,400 9,800 183,880 1,838,800,000
23/07/2008 10,100 -0.30 -2.88 10,100 10,100 10,100 3,310 33,431,000
22/07/2008 10,400 -0.30 -2.80 10,400 10,400 10,400 3,010 31,304,000
21/07/2008 10,700 -0.30 -2.73 10,700 10,700 10,700 127,990 1,369,493,000
18/07/2008 11,000 -0.30 -2.65 11,000 11,100 11,000 107,630 1,183,930,000
17/07/2008 11,300 -0.30 -2.59 11,900 11,900 11,300 161,320 1,822,916,000
16/07/2008 11,600 0.10 0.87 11,500 11,600 11,200 113,020 1,311,032,000
15/07/2008 11,500 0.30 2.68 11,500 11,500 11,300 225,390 2,591,985,000
14/07/2008 11,200 0.30 2.75 11,200 11,200 11,100 188,910 2,115,792,000
11/07/2008 10,900 0.10 0.93 11,000 11,000 10,800 80,120 873,308,000
10/07/2008 10,800 -0.10 -0.92 10,700 11,000 10,600 115,910 1,251,828,000
09/07/2008 10,900 0.00 ■■ 0.00 11,100 11,200 10,900 67,720 738,148,000
08/07/2008 10,900 0.00 ■■ 0.00 10,700 10,900 10,600 78,240 852,816,000
07/07/2008 10,900 -0.30 -2.68 11,500 11,500 10,900 184,480 2,010,832,000
04/07/2008 11,200 0.30 2.75 11,000 11,200 11,000 366,820 4,108,384,000
03/07/2008 10,900 0.30 2.83 10,800 10,900 10,700 132,610 1,445,449,000
02/07/2008 10,600 -0.30 -2.75 11,200 11,200 10,600 65,440 693,664,000
01/07/2008 10,900 0.30 2.83 10,500 10,900 10,500 78,110 851,399,000
30/06/2008 10,600 0.20 1.92 10,200 10,600 10,200 42,560 451,136,000
27/06/2008 10,400 -0.30 -2.80 10,400 10,800 10,400 48,270 502,008,000
26/06/2008 10,700 -0.20 -1.83 10,900 11,100 10,600 33,330 356,631,000
25/06/2008 10,900 0.30 2.83 10,400 10,900 10,300 39,770 433,493,000
24/06/2008 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 31,670 335,702,000
23/06/2008 10,600 -0.30 -2.75 10,600 11,000 10,600 34,550 366,230,000
20/06/2008 10,900 -0.30 -2.68 10,900 10,900 10,900 11,750 128,075,000
19/06/2008 11,200 -0.30 -2.61 11,200 11,200 11,200 1,250 14,000,000
18/06/2008 11,500 -0.20 -1.71 11,900 11,900 11,500 28,720 330,280,000
17/06/2008 11,700 0.20 1.74 11,700 11,700 11,700 25,020 292,734,000
16/06/2008 11,500 0.20 1.77 11,500 11,500 11,400 103,010 1,184,615,000
13/06/2008 11,300 0.20 1.80 11,200 11,300 11,100 80,420 908,746,000
12/06/2008 11,100 0.00 ■■ 0.00 10,900 11,100 10,900 41,870 464,757,000
11/06/2008 11,100 0.20 1.83 10,700 11,100 10,700 30,950 343,545,000
10/06/2008 10,900 -0.20 -1.80 10,900 10,900 10,900 1,310 14,279,000
09/06/2008 11,100 -0.20 -1.77 11,100 11,100 11,100 20 222,000
06/06/2008 11,300 -0.20 -1.74 11,300 11,300 11,300 110 1,243,000
05/06/2008 11,500 -0.20 -1.71 11,500 11,500 11,500 30 345,000
04/06/2008 11,700 -0.20 -1.68 11,700 11,700 11,700 730 8,541,000
03/06/2008 11,900 -0.20 -1.65 11,900 11,900 11,900 10 119,000
02/06/2008 12,100 -0.20 -1.63 12,100 12,100 12,100 10 121,000
30/05/2008 12,300 -0.20 -1.60 12,500 12,500 12,300 270 3,321,000
26/05/2008 12,500 -0.20 -1.57 12,500 12,500 12,500 1,420 17,750,000
23/05/2008 12,700 -0.20 -1.55 12,700 12,700 12,700 120 1,524,000
22/05/2008 12,900 -0.20 -1.53 12,900 12,900 12,900 100 1,290,000
21/05/2008 13,100 -0.20 -1.50 13,100 13,100 13,100 1,000 13,100,000
20/05/2008 13,300 -0.20 -1.48 13,300 13,300 13,300 7,320 97,356,000
19/05/2008 13,500 -0.20 -1.46 13,500 13,900 13,500 6,260 84,510,000
16/05/2008 13,700 0.00 ■■ 0.00 13,500 13,900 13,500 29,070 398,259,000
15/05/2008 13,700 -0.20 -1.44 13,700 13,700 13,700 1,490 20,413,000
14/05/2008 13,900 -0.20 -1.42 13,900 13,900 13,900 1,400 19,460,000
13/05/2008 14,100 -0.20 -1.40 14,100 14,100 14,100 1,560 21,996,000
12/05/2008 14,300 -0.20 -1.38 14,300 14,300 14,300 1,000 14,300,000
09/05/2008 14,500 -0.20 -1.36 14,500 14,500 14,500 7,400 107,300,000
08/05/2008 14,700 -0.30 -2.00 14,700 15,300 14,700 13,700 201,390,000
07/05/2008 15,000 -0.30 -1.96 15,000 15,100 15,000 27,430 411,450,000
06/05/2008 15,600 0.20 1.30 15,400 15,700 15,100 19,800 308,880,000
05/05/2008 15,400 -0.20 -1.28 15,900 15,900 15,300 22,660 348,964,000
29/04/2008 15,600 0.10 0.65 15,800 15,800 15,200 26,970 420,732,000
28/04/2008 15,500 0.10 0.65 15,700 15,700 15,400 8,880 137,640,000
25/04/2008 15,400 0.30 1.99 15,400 15,400 15,000 17,940 276,276,000
24/04/2008 15,100 -0.30 -1.95 15,200 15,400 15,100 12,210 184,371,000
23/04/2008 15,400 -0.30 -1.91 15,400 15,400 15,400 10,340 159,236,000
22/04/2008 15,700 -0.30 -1.88 16,100 16,100 15,700 5,200 81,640,000
21/04/2008 16,000 0.30 1.91 15,900 16,000 15,900 10,070 161,120,000
18/04/2008 15,700 0.30 1.95 15,700 15,700 15,700 9,220 144,754,000
17/04/2008 15,400 0.30 1.99 14,800 15,400 14,800 52,570 809,578,000
16/04/2008 15,100 -0.30 -1.95 15,100 15,100 15,100 23,500 354,850,000
11/04/2008 15,400 -0.30 -1.91 15,400 15,500 15,400 72,510 1,116,654,000
10/04/2008 15,700 -0.30 -1.88 15,700 15,800 15,700 19,790 310,703,000
09/04/2008 16,000 0.20 1.27 16,000 16,000 15,600 15,190 243,040,000
08/04/2008 15,800 0.30 1.94 15,800 15,800 15,500 76,970 1,216,126,000
07/04/2008 15,500 0.30 1.97 15,200 15,500 15,200 1,020 15,810,000
04/04/2008 15,200 0.10 0.66 15,200 15,200 15,200 10 152,000
03/04/2008 15,100 0.10 0.67 15,100 15,100 15,100 10 151,000
02/04/2008 15,000 0.10 0.67 15,000 15,000 15,000 400 6,000,000
01/04/2008 14,900 0.10 0.68 14,900 14,900 14,900 10 149,000
31/03/2008 14,800 0.10 0.68 14,800 14,800 14,800 3,700 54,760,000
28/03/2008 14,700 0.10 0.68 14,600 14,700 14,600 820 12,054,000
27/03/2008 14,600 0.10 0.69 14,600 14,600 14,600 3,300 48,180,000
26/03/2008 14,500 0.10 0.69 13,900 15,000 13,900 33,780 489,810,000
25/03/2008 14,400 -0.70 -4.64 14,400 14,400 14,400 5,870 84,528,000
24/03/2008 15,100 -0.70 -4.43 15,100 15,100 15,100 12,800 193,280,000
21/03/2008 15,800 -0.80 -4.82 16,000 16,500 15,800 29,140 460,412,000
20/03/2008 16,600 0.30 1.84 16,800 17,000 16,600 20,990 348,434,000
19/03/2008 16,300 -0.20 -1.21 17,300 17,300 16,300 18,360 299,268,000
18/03/2008 16,500 -0.70 -4.07 16,500 18,000 16,500 40,590 669,735,000
17/03/2008 17,200 -0.90 -4.97 17,200 17,200 17,200 37,520 645,344,000
14/03/2008 18,100 -0.90 -4.74 18,200 18,300 18,100 29,370 531,597,000
13/03/2008 19,000 -0.40 -2.06 19,000 19,400 18,500 70,560 1,340,640,000
12/03/2008 19,400 -1.00 -4.90 19,400 21,000 19,400 36,780 713,532,000
11/03/2008 20,400 -1.00 -4.67 20,400 20,500 20,400 24,130 492,252,000
10/03/2008 21,400 -1.10 -4.89 23,300 23,400 21,400 31,740 679,236,000
07/03/2008 22,500 1.00 4.65 22,500 22,500 22,500 127,120 2,860,200,000
06/03/2008 21,500 1.00 4.88 21,500 21,500 21,500 48,310 1,038,665,000
05/03/2008 20,500 -1.00 -4.65 20,500 20,500 20,500 2,200 45,100,000
04/03/2008 21,500 -1.10 -4.87 21,500 21,500 21,500 4,730 101,695,000
03/03/2008 22,600 -1.10 -4.64 22,700 23,700 22,600 6,010 135,826,000
29/02/2008 23,700 -1.20 -4.82 23,700 24,000 23,700 23,140 548,418,000
28/02/2008 24,900 -1.10 -4.23 26,900 26,900 24,900 9,820 244,518,000
27/02/2008 26,000 0.00 ■■ 0.00 24,700 26,900 24,700 19,510 507,260,000
26/02/2008 26,000 -1.30 -4.76 27,500 28,000 26,000 24,570 638,820,000
25/02/2008 27,300 1.30 5.00 27,300 27,300 27,000 42,120 1,149,876,000
22/02/2008 26,000 -1.30 -4.76 26,000 26,000 26,000 38,590 1,003,340,000
21/02/2008 27,300 -1.40 -4.88 28,800 28,800 27,300 14,300 390,390,000
20/02/2008 28,700 -1.50 -4.97 29,000 29,200 28,700 39,920 1,145,704,000
19/02/2008 30,200 0.40 1.34 28,500 30,200 28,500 21,740 656,548,000
18/02/2008 29,800 -1.10 -3.56 31,400 31,400 29,800 37,150 1,107,070,000
15/02/2008 31,400 0.80 2.61 31,500 31,500 30,600 19,730 619,522,000
14/02/2008 30,600 0.00 ■■ 0.00 30,600 32,100 30,600 25,000 765,000,000
13/02/2008 30,600 -1.60 -4.97 32,200 32,200 30,600 33,760 1,033,056,000
12/02/2008 32,200 0.90 2.88 32,500 32,500 30,000 22,440 722,568,000
01/02/2008 31,300 1.40 4.68 31,300 31,300 31,000 31,940 999,722,000
31/01/2008 29,900 -1.30 -4.17 29,700 31,200 29,700 31,250 934,375,000
30/01/2008 31,200 1.40 4.70 31,200 31,200 31,000 37,410 1,167,192,000
29/01/2008 29,800 1.40 4.93 28,400 29,800 28,400 32,600 971,480,000
28/01/2008 28,400 -1.20 -4.05 28,300 28,500 28,200 44,750 1,270,900,000
25/01/2008 29,600 -0.70 -2.31 29,000 30,000 29,000 13,310 393,976,000
24/01/2008 30,300 -1.50 -4.72 30,300 31,800 30,300 33,700 1,021,110,000
23/01/2008 31,800 -1.60 -4.79 31,800 31,800 31,800 13,910 442,338,000
22/01/2008 33,400 -1.70 -4.84 33,400 33,500 33,400 59,490 1,986,966,000
21/01/2008 35,100 -1.20 -3.31 36,300 37,000 35,100 12,000 421,200,000
18/01/2008 36,300 -1.80 -4.72 36,200 37,500 36,200 35,780 1,298,814,000
17/01/2008 38,100 -2.00 -4.99 40,000 40,000 38,100 17,400 662,940,000
16/01/2008 40,100 0.20 0.50 38,100 40,500 38,100 66,980 2,685,898,000
15/01/2008 39,900 -2.10 -5.00 39,900 39,900 39,900 19,010 758,499,000
14/01/2008 42,000 0.00 ■■ 0.00 36,000 42,000 36,000 75,220 3,159,240,000
(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 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp