Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +1.19 (+0.12%)
  • HNX-Index 105.16 +0.01 (+0.01%)
  • UPCOM-Index 56.83 -0.09 (-0.15%)
Ngân hàng TMCP Dầu khí Toàn cầu
Mã CK:      GB      4.50      -0.50 (-10.00%)      (cập nhật 21:54 26/02/2015)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Ngân hàng
Website: Đang cập nhật
GB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
26/02/2015 4,500 -0.50 -10.00 5,000 4,500 4,500 25,000 112,500,000
14/02/2014 5,000 -2.07 -29.25 7,067 5,000 5,000 50,000 250,000,000
03/09/2013 7,067 2.07 41.34 5,000 7,500 6,500 220,000 1,544,000,000
19/08/2013 5,000 -0.50 -9.09 5,500 5,000 5,000 700,000 3,500,000,000
06/09/2012 5,500 -1.38 -20.02 6,877 6,000 5,000 800,000 4,600,000,000
28/08/2012 6,877 0.12 1.84 6,753 8,600 5,400 1,500,000 10,315,000,000
27/08/2012 6,753 -0.09 -1.29 6,841 8,600 5,200 2,300,000 14,975,000,000
25/08/2012 6,841 0.02 0.25 6,824 8,600 5,400 1,900,000 12,835,000,000
23/08/2012 6,824 0.53 8.46 6,292 8,600 5,400 2,100,000 14,095,000,000
22/08/2012 6,292 -0.22 -3.41 6,514 9,500 5,000 25,870,000 160,642,000,000
21/08/2012 6,514 0.00 0.02 6,513 11,000 4,500 30,034,000 187,294,800,000
19/08/2012 6,513 0.05 0.70 6,468 11,000 4,500 29,984,000 186,949,800,000
17/08/2012 6,468 0.04 0.68 6,424 11,000 4,500 30,719,000 190,967,300,000
16/08/2012 6,424 0.02 0.23 6,409 11,000 4,500 31,269,000 193,749,300,000
15/08/2012 6,409 0.02 0.31 6,389 11,000 4,400 31,369,000 194,400,300,000
14/08/2012 6,389 -0.02 -0.28 6,407 11,000 4,400 31,684,000 196,122,800,000
13/08/2012 6,407 -0.01 -0.14 6,416 11,000 4,400 31,444,000 194,829,800,000
12/08/2012 6,416 0.00 -0.03 6,418 11,000 4,400 31,194,000 193,455,800,000
11/08/2012 6,418 0.01 0.08 6,413 11,000 4,400 31,664,000 196,460,800,000
10/08/2012 6,413 -0.01 -0.17 6,424 11,000 4,400 31,934,000 198,360,800,000
09/08/2012 6,424 -0.01 -0.09 6,430 11,000 4,400 31,784,000 197,560,800,000
08/08/2012 6,430 -0.01 -0.12 6,438 11,000 4,400 31,634,000 196,735,800,000
07/08/2012 6,438 -0.03 -0.46 6,468 11,000 4,400 31,554,000 196,320,800,000
06/08/2012 6,468 0.00 -0.06 6,472 11,000 4,500 30,604,000 190,596,800,000
05/08/2012 6,472 0.00 -0.06 6,476 11,000 4,500 31,464,000 196,184,800,000
04/08/2012 6,476 -0.03 -0.42 6,503 11,000 4,500 31,264,000 195,144,800,000
03/08/2012 6,503 -0.07 -1.05 6,572 11,000 4,500 33,034,000 206,553,800,000
02/08/2012 6,572 -0.01 -0.12 6,580 11,000 4,500 35,194,000 222,105,800,000
01/08/2012 6,580 0.00 -0.02 6,581 11,000 4,500 34,564,000 218,379,800,000
31/07/2012 6,581 -0.01 -0.20 6,594 11,000 4,500 38,114,000 240,424,800,000
30/07/2012 6,594 -0.01 -0.20 6,607 11,000 4,500 36,974,000 233,564,800,000
29/07/2012 6,607 -0.01 -0.18 6,619 11,000 4,500 36,064,000 228,444,800,000
28/07/2012 6,619 -0.02 -0.23 6,634 11,000 4,500 35,144,000 223,240,800,000
27/07/2012 6,634 -0.02 -0.23 6,649 11,000 4,500 34,454,000 219,150,800,000
26/07/2012 6,649 -0.03 -0.37 6,674 11,000 4,500 33,414,000 213,240,800,000
25/07/2012 6,674 -0.01 -0.16 6,685 11,000 4,500 30,214,000 194,270,800,000
24/07/2012 6,685 -0.02 -0.25 6,702 11,000 4,500 29,684,000 191,169,800,000
23/07/2012 6,702 -0.02 -0.27 6,720 11,000 4,500 29,344,000 188,954,800,000
22/07/2012 6,720 0.02 0.30 6,700 11,000 4,500 28,404,000 183,634,800,000
21/07/2012 6,700 -0.01 -0.19 6,713 11,000 4,500 29,004,000 186,434,800,000
20/07/2012 6,713 -0.01 -0.16 6,724 11,000 4,500 28,274,000 182,128,800,000
19/07/2012 6,724 -0.01 -0.15 6,734 11,000 4,500 27,074,000 175,228,800,000
18/07/2012 6,734 -0.01 -0.12 6,742 11,000 4,500 26,224,000 170,618,800,000
17/07/2012 6,742 0.06 0.87 6,684 11,000 4,500 25,184,000 164,378,800,000
16/07/2012 6,684 -0.01 -0.13 6,693 11,000 4,500 39,224,000 249,178,800,000
14/07/2012 6,693 -0.01 -0.13 6,702 11,000 4,500 38,224,000 243,878,800,000
13/07/2012 6,702 0.03 0.48 6,670 11,000 4,500 37,674,000 240,853,800,000
12/07/2012 6,670 -0.01 -0.12 6,678 11,000 4,500 38,844,000 247,798,800,000
10/07/2012 6,678 -0.01 -0.15 6,688 11,000 4,500 38,304,000 244,658,800,000
09/07/2012 6,688 -0.01 -0.13 6,697 11,000 4,500 37,614,000 240,503,800,000
08/07/2012 6,697 0.11 1.65 6,588 11,000 4,500 36,734,000 235,638,800,000
07/07/2012 6,588 0.00 -0.05 6,591 11,000 4,500 39,388,000 251,560,800,000
06/07/2012 6,591 0.01 0.21 6,577 11,000 4,500 39,338,000 251,285,800,000
05/07/2012 6,577 -0.02 -0.23 6,592 11,000 4,500 40,040,000 255,751,800,000
04/07/2012 6,592 0.00 -0.02 6,593 11,000 4,500 39,630,000 253,386,800,000
03/07/2012 6,593 -0.01 -0.09 6,599 11,000 4,500 40,140,000 256,456,800,000
02/07/2012 6,599 0.01 0.08 6,594 11,000 4,500 39,650,000 253,462,800,000
01/07/2012 6,594 0.00 0.02 6,593 11,000 4,500 40,270,000 257,345,800,000
30/06/2012 6,593 0.00 -0.06 6,597 11,000 4,500 39,830,000 254,722,800,000
29/06/2012 6,597 -0.01 -0.08 6,602 11,000 4,500 39,580,000 253,302,800,000
28/06/2012 6,602 -0.02 -0.36 6,626 11,000 4,500 39,817,600 254,835,060,000
27/06/2012 6,626 -0.02 -0.30 6,646 11,000 4,500 39,367,600 252,283,060,000
26/06/2012 6,646 -0.01 -0.12 6,654 11,000 4,500 39,117,600 250,894,060,000
24/06/2012 6,654 0.00 -0.02 6,655 11,000 4,500 39,114,700 250,916,080,000
23/06/2012 6,655 0.00 -0.02 6,656 11,000 4,500 39,111,800 250,898,100,000
22/06/2012 6,656 0.00 0.02 6,655 11,000 4,500 39,061,800 250,573,100,000
20/06/2012 6,655 0.00 -0.05 6,658 11,000 4,500 38,911,800 249,573,100,000
18/06/2012 6,658 0.00 0.03 6,656 11,000 4,500 38,821,800 248,983,100,000
17/06/2012 6,656 0.00 -0.03 6,658 11,000 4,500 39,281,800 251,923,100,000
16/06/2012 6,658 0.00 -0.05 6,661 11,000 4,500 38,481,800 246,723,100,000
15/06/2012 6,661 0.12 1.85 6,540 11,000 4,500 37,881,800 242,863,100,000
13/06/2012 6,540 0.02 0.28 6,522 11,000 4,500 64,091,800 406,468,100,000
10/06/2012 6,522 0.00 -0.02 6,523 11,000 4,000 65,520,800 414,522,900,000
08/06/2012 6,523 0.00 -0.02 6,524 11,000 4,000 65,477,900 414,250,050,000
07/06/2012 6,524 0.00 -0.05 6,527 11,000 4,000 64,675,000 409,111,200,000
06/06/2012 6,527 0.00 -0.02 6,528 11,000 4,000 64,535,000 408,257,200,000
05/06/2012 6,528 0.00 -0.02 6,529 11,000 4,000 64,455,000 407,743,200,000
04/06/2012 6,529 0.00 -0.02 6,530 11,000 4,000 63,955,000 404,548,200,000
03/06/2012 6,530 0.00 -0.02 6,531 11,000 4,000 63,515,000 401,728,200,000
31/05/2012 6,531 0.00 -0.05 6,534 11,000 4,000 63,075,000 398,908,200,000
30/05/2012 6,534 0.00 -0.05 6,537 11,000 4,000 62,345,000 394,278,200,000
27/05/2012 6,537 0.00 -0.05 6,540 11,000 4,000 61,065,000 386,046,200,000
26/05/2012 6,540 0.00 -0.02 6,541 11,000 4,000 60,975,000 385,496,200,000
25/05/2012 6,541 0.00 -0.05 6,544 11,000 4,000 60,375,000 381,656,200,000
24/05/2012 6,544 0.00 -0.05 6,547 11,000 4,000 60,675,000 383,956,200,000
23/05/2012 6,547 0.00 -0.05 6,550 11,000 4,000 59,625,000 377,236,200,000
22/05/2012 6,550 0.00 -0.03 6,552 11,000 4,000 58,965,000 373,176,200,000
21/05/2012 6,552 -0.01 -0.08 6,557 11,000 4,000 58,135,000 367,836,200,000
20/05/2012 6,557 0.00 -0.02 6,558 11,000 4,000 57,635,000 364,649,200,000
19/05/2012 6,558 0.00 -0.03 6,560 11,000 4,000 57,035,000 360,789,200,000
18/05/2012 6,560 -0.02 -0.32 6,581 11,000 4,000 56,545,000 357,668,200,000
17/05/2012 6,581 0.00 -0.03 6,583 11,000 4,000 56,515,000 357,862,200,000
16/05/2012 6,583 0.00 -0.03 6,585 11,000 4,000 55,775,000 353,096,200,000
15/05/2012 6,585 0.00 -0.02 6,586 11,000 4,000 55,385,000 350,461,200,000
14/05/2012 6,586 0.00 -0.03 6,588 11,000 4,000 54,485,000 344,651,200,000
13/05/2012 6,588 0.00 -0.03 6,590 11,000 4,000 53,895,000 340,822,200,000
12/05/2012 6,590 0.00 -0.06 6,594 11,000 4,000 53,785,000 340,137,200,000
11/05/2012 6,594 0.00 -0.02 6,595 11,000 4,000 52,845,000 334,143,200,000
10/05/2012 6,595 0.00 -0.05 6,598 11,000 4,000 52,195,000 329,938,200,000
09/05/2012 6,598 0.00 -0.06 6,602 11,000 4,000 51,955,000 328,406,200,000
08/05/2012 6,602 0.00 -0.03 6,604 11,000 4,000 51,825,000 327,588,200,000
07/05/2012 6,604 0.00 -0.06 6,608 11,000 4,000 51,125,000 323,108,200,000
06/05/2012 6,608 0.00 -0.03 6,610 11,000 4,000 50,525,000 319,408,200,000
05/05/2012 6,610 0.03 0.39 6,584 11,000 4,000 50,475,000 319,108,200,000
04/05/2012 6,584 0.00 -0.06 6,588 11,000 4,000 50,295,000 317,824,200,000
03/05/2012 6,588 -0.22 -3.25 6,809 11,000 4,000 49,185,000 310,699,200,000
02/05/2012 6,809 -0.03 -0.37 6,834 11,000 4,000 49,300,000 313,344,200,000
01/05/2012 6,834 0.00 -0.01 6,835 11,000 4,000 48,460,000 308,150,200,000
30/04/2012 6,835 0.00 -0.01 6,836 11,000 4,000 48,440,000 308,020,200,000
28/04/2012 6,836 -0.01 -0.09 6,842 11,000 4,000 48,420,000 307,890,200,000
27/04/2012 6,842 -0.02 -0.23 6,858 11,000 4,000 48,300,000 307,166,200,000
26/04/2012 6,858 -0.13 -1.82 6,985 11,000 4,000 46,720,000 297,114,200,000
25/04/2012 6,985 -0.03 -0.39 7,012 11,000 4,000 51,158,000 331,646,800,000
24/04/2012 7,012 -0.02 -0.24 7,029 11,000 4,000 49,113,000 318,765,800,000
23/04/2012 7,029 -0.01 -0.18 7,042 11,000 4,000 48,173,000 312,801,800,000
22/04/2012 7,042 -0.02 -0.31 7,064 11,000 4,000 46,923,000 305,078,800,000
21/04/2012 7,064 -0.01 -0.14 7,074 11,000 4,000 46,233,000 300,868,800,000
20/04/2012 7,074 -0.01 -0.08 7,080 11,000 4,000 45,743,000 297,752,800,000
19/04/2012 7,080 -0.01 -0.11 7,088 11,000 4,000 45,223,000 294,632,800,000
18/04/2012 7,088 -0.01 -0.07 7,093 11,000 4,000 44,871,000 292,516,800,000
17/04/2012 7,093 -0.03 -0.35 7,118 11,000 4,000 44,301,000 288,571,800,000
16/04/2012 7,118 -0.03 -0.36 7,144 11,000 4,000 42,561,000 277,851,800,000
15/04/2012 7,144 -0.01 -0.18 7,157 11,000 4,000 41,381,000 270,567,800,000
14/04/2012 7,157 -0.01 -0.18 7,170 11,000 4,000 41,261,000 269,847,800,000
13/04/2012 7,170 -0.04 -0.53 7,208 11,000 4,000 40,461,000 264,967,800,000
12/04/2012 7,208 -0.02 -0.24 7,225 11,000 4,000 39,042,000 256,368,000,000
11/04/2012 7,225 -0.02 -0.25 7,243 11,000 4,000 38,563,000 253,432,200,000
10/04/2012 7,243 -0.01 -0.11 7,251 11,000 4,000 38,284,000 251,749,400,000
09/04/2012 7,251 -0.04 -0.48 7,286 11,000 4,000 37,834,000 249,049,400,000
07/04/2012 7,286 0.00 -0.05 7,290 11,000 4,000 36,704,000 242,219,400,000
06/04/2012 7,290 -0.02 -0.21 7,305 11,000 4,000 36,204,000 239,219,400,000
05/04/2012 7,305 -0.02 -0.25 7,323 11,000 4,000 35,754,000 236,479,400,000
04/04/2012 7,323 -0.02 -0.23 7,340 11,000 4,000 35,454,000 234,679,400,000
03/04/2012 7,340 -0.02 -0.33 7,364 11,000 4,000 34,754,000 230,679,400,000
02/04/2012 7,364 -0.03 -0.41 7,394 11,000 4,000 34,085,000 226,665,400,000
01/04/2012 7,394 -0.01 -0.07 7,399 11,000 4,000 33,115,000 220,845,400,000
31/03/2012 7,399 -0.01 -0.09 7,406 11,000 4,000 33,065,000 220,545,400,000
30/03/2012 7,406 -0.03 -0.46 7,440 11,000 4,000 32,685,000 218,455,400,000
29/03/2012 7,440 -0.03 -0.33 7,465 11,000 4,000 31,565,000 212,045,400,000
28/03/2012 7,465 -0.01 -0.12 7,474 11,000 4,000 31,385,000 210,935,400,000
27/03/2012 7,474 -0.02 -0.27 7,494 11,000 4,000 31,005,000 208,855,400,000
26/03/2012 7,494 -0.02 -0.29 7,516 11,000 4,000 30,385,000 205,100,400,000
24/03/2012 7,516 -0.01 -0.16 7,528 11,000 4,000 29,685,000 201,100,400,000
22/03/2012 7,528 -0.02 -0.24 7,546 11,000 4,000 29,285,000 198,700,400,000
20/03/2012 7,546 -0.01 -0.13 7,556 11,000 4,000 28,435,000 193,600,400,000
19/03/2012 7,556 -0.03 -0.45 7,590 11,000 4,000 27,435,000 187,350,400,000
18/03/2012 7,590 -0.01 -0.17 7,603 11,000 4,000 26,447,000 181,710,400,000
16/03/2012 7,603 -0.02 -0.20 7,618 11,000 4,000 26,147,000 179,910,400,000
15/03/2012 7,618 -0.01 -0.18 7,632 11,000 4,000 26,027,000 179,450,400,000
14/03/2012 7,632 -0.04 -0.55 7,674 11,000 4,000 25,627,000 177,050,400,000
13/03/2012 7,674 -0.01 -0.16 7,686 11,000 4,000 24,397,000 169,625,400,000
12/03/2012 7,686 -0.02 -0.19 7,701 11,000 4,000 23,397,000 163,375,400,000
11/03/2012 7,701 -0.02 -0.19 7,716 11,000 4,000 23,097,000 161,575,400,000
10/03/2012 7,716 -0.01 -0.09 7,723 11,000 4,000 22,097,000 155,575,400,000
09/03/2012 7,723 0.07 0.88 7,656 11,000 4,000 21,597,000 152,575,400,000
08/03/2012 7,656 -0.04 -0.47 7,692 11,000 4,000 23,237,000 163,825,400,000
07/03/2012 7,692 -0.02 -0.19 7,707 11,000 4,000 21,907,000 155,425,400,000
06/03/2012 7,707 -0.01 -0.08 7,713 11,000 4,000 21,507,000 153,025,400,000
05/03/2012 7,713 -0.01 -0.09 7,720 11,000 4,000 21,007,000 149,925,400,000
04/03/2012 7,720 -0.01 -0.09 7,727 11,000 4,000 20,507,000 146,825,400,000
03/03/2012 7,727 -0.01 -0.09 7,734 11,000 4,000 20,357,000 145,925,400,000
02/03/2012 7,734 0.03 0.35 7,707 11,000 4,000 20,307,000 145,615,400,000
01/03/2012 7,707 -0.02 -0.27 7,728 11,000 4,000 20,457,000 146,465,400,000
29/02/2012 7,728 -0.02 -0.22 7,745 11,000 4,000 20,257,000 145,390,400,000
28/02/2012 7,745 -0.02 -0.31 7,769 11,000 4,000 19,257,000 139,590,400,000
27/02/2012 7,769 -0.01 -0.13 7,779 11,000 4,000 19,087,000 138,740,400,000
26/02/2012 7,779 -0.01 -0.12 7,788 11,000 4,000 19,037,000 138,460,400,000
24/02/2012 7,788 -0.01 -0.15 7,800 11,000 4,000 18,987,000 138,180,400,000
23/02/2012 7,800 0.01 0.09 7,793 11,000 4,000 18,967,000 138,080,400,000
22/02/2012 7,793 -0.05 -0.66 7,845 11,300 4,000 29,047,000 188,868,400,000
21/02/2012 7,845 -0.05 -0.63 7,895 11,300 4,000 18,847,000 137,883,400,000
20/02/2012 7,895 -0.01 -0.16 7,908 11,300 4,000 18,477,000 136,023,400,000
15/02/2012 7,908 -0.03 -0.37 7,937 11,300 4,000 18,427,000 135,773,400,000
13/02/2012 7,937 -0.03 -0.34 7,964 11,300 4,000 18,197,000 134,663,400,000
09/02/2012 7,964 -0.01 -0.18 7,978 11,300 4,000 17,997,000 133,663,400,000
07/02/2012 7,978 -0.01 -0.16 7,991 11,300 4,000 17,847,000 132,913,400,000
05/01/2012 7,991 -0.01 -0.17 8,005 11,300 4,000 17,747,000 132,393,400,000
08/12/2011 8,005 -0.03 -0.36 8,034 11,300 4,000 17,597,000 131,643,400,000
03/12/2011 8,034 0.51 6.75 7,526 11,300 4,000 17,497,000 131,148,400,000
01/12/2011 7,526 -0.01 -0.08 7,532 11,300 3,800 25,297,000 179,148,400,000
30/11/2011 7,532 -0.02 -0.24 7,550 11,300 3,800 25,197,000 178,548,400,000
29/11/2011 7,550 -0.01 -0.07 7,555 11,300 3,800 24,997,000 177,568,400,000
28/11/2011 7,555 -0.02 -0.25 7,574 11,300 3,800 24,897,000 176,968,400,000
25/11/2011 7,574 0.24 3.27 7,334 11,300 4,000 24,697,000 175,988,400,000
24/11/2011 7,334 -0.01 -0.19 7,348 11,300 4,000 33,107,000 230,991,900,000
23/11/2011 7,348 -0.03 -0.38 7,376 11,300 4,000 32,917,000 230,071,900,000
22/11/2011 7,376 -0.02 -0.27 7,396 11,300 4,000 32,617,000 228,871,900,000
21/11/2011 7,396 -0.01 -0.12 7,405 11,300 4,000 32,317,000 227,371,900,000
19/11/2011 7,405 -0.01 -0.12 7,414 11,300 4,000 32,217,000 226,971,900,000
18/11/2011 7,414 -0.01 -0.15 7,425 11,300 4,000 32,117,000 226,571,900,000
17/11/2011 7,425 -0.02 -0.28 7,446 11,300 4,000 31,917,000 225,471,900,000
16/11/2011 7,446 0.00 0.01 7,445 11,300 4,000 32,023,000 226,351,900,000
15/11/2011 7,445 -0.01 -0.12 7,454 11,300 4,000 32,013,000 226,271,900,000
11/11/2011 7,454 0.00 -0.04 7,457 11,300 4,500 31,913,000 225,871,900,000
09/11/2011 7,457 -0.01 -0.11 7,465 11,300 4,500 31,813,000 225,221,900,000
06/11/2011 7,465 -0.02 -0.29 7,487 11,300 4,500 31,713,000 224,771,900,000
04/11/2011 7,487 -0.01 -0.11 7,495 11,300 4,700 31,413,000 223,321,900,000
03/11/2011 7,495 -0.01 -0.11 7,503 11,300 4,700 31,313,000 222,851,900,000
02/11/2011 7,503 -0.01 -0.19 7,517 11,300 4,700 31,213,000 222,381,900,000
01/11/2011 7,517 -0.01 -0.11 7,525 11,300 4,700 30,913,000 220,661,900,000
31/10/2011 7,525 0.00 -0.01 7,526 11,300 5,000 30,713,000 219,441,900,000
29/10/2011 7,526 -0.01 -0.09 7,533 11,300 5,000 30,613,000 218,691,900,000
28/10/2011 7,533 -0.01 -0.08 7,539 11,300 5,000 30,513,000 218,191,900,000
27/10/2011 7,539 -0.01 -0.09 7,546 11,300 5,000 30,413,000 217,641,900,000
26/10/2011 7,546 -0.01 -0.08 7,552 11,300 5,000 30,313,000 217,141,900,000
25/10/2011 7,552 -0.01 -0.15 7,563 11,300 5,000 30,213,000 216,591,900,000
24/10/2011 7,563 0.00 0.03 7,561 11,300 5,000 29,903,000 214,661,900,000
21/10/2011 7,561 -0.02 -0.20 7,576 11,300 5,000 29,893,000 214,581,900,000
20/10/2011 7,576 0.00 0.01 7,575 11,300 5,000 29,593,000 212,821,900,000
19/10/2011 7,575 -0.01 -0.07 7,580 11,300 5,000 29,493,000 212,021,900,000
18/10/2011 7,580 0.00 0.01 7,579 11,300 5,000 29,293,000 210,671,900,000
17/10/2011 7,579 -0.01 -0.12 7,588 11,300 5,000 29,193,000 209,871,900,000
15/10/2011 7,588 -0.01 -0.09 7,595 11,300 5,000 28,893,000 207,921,900,000
14/10/2011 7,595 0.00 -0.04 7,598 11,300 5,000 28,793,000 207,371,900,000
13/10/2011 7,598 0.00 -0.05 7,602 11,300 5,000 28,583,000 205,931,900,000
12/10/2011 7,602 0.00 -0.03 7,604 11,300 5,000 28,383,000 204,531,900,000
11/10/2011 7,604 -0.01 -0.13 7,614 11,300 5,000 28,583,000 206,151,900,000
10/10/2011 7,614 -0.01 -0.13 7,624 11,300 5,000 28,433,000 205,276,900,000
07/10/2011 7,624 -0.01 -0.09 7,631 11,300 5,000 28,243,000 204,188,900,000
06/10/2011 7,631 -0.01 -0.08 7,637 11,300 5,000 28,183,000 203,804,900,000
05/10/2011 7,637 0.00 0.01 7,636 11,300 5,000 27,933,000 202,089,900,000
04/10/2011 7,636 -0.01 -0.13 7,646 11,300 5,000 27,873,000 201,624,900,000
03/10/2011 7,646 0.00 0.01 7,645 11,300 5,000 27,623,000 199,974,900,000
02/10/2011 7,645 -0.01 -0.08 7,651 11,300 5,000 27,613,000 199,894,900,000
01/10/2011 7,651 -0.21 -2.66 7,860 11,300 5,000 27,513,000 199,314,900,000
30/09/2011 7,860 -0.01 -0.15 7,872 11,300 5,000 29,318,000 215,111,900,000
29/09/2011 7,872 -0.01 -0.08 7,878 11,300 5,000 28,998,000 213,029,900,000
28/09/2011 7,878 -0.01 -0.09 7,885 11,300 5,000 28,818,000 211,719,900,000
27/09/2011 7,885 0.00 -0.05 7,889 11,300 5,000 28,618,000 210,419,900,000
26/09/2011 7,889 -0.01 -0.15 7,901 11,300 5,000 28,568,000 210,094,900,000
25/09/2011 7,901 -0.01 -0.09 7,908 11,300 5,000 28,328,000 208,534,900,000
23/09/2011 7,908 0.00 -0.03 7,910 11,300 5,000 28,128,000 207,234,900,000
21/09/2011 7,910 -0.02 -0.21 7,927 11,300 5,000 28,018,000 206,454,900,000
20/09/2011 7,927 -0.03 -0.34 7,954 11,300 5,000 27,758,000 204,859,900,000
19/09/2011 7,954 -0.01 -0.08 7,960 11,300 5,000 26,808,000 199,029,900,000
18/09/2011 7,960 0.02 0.28 7,938 11,300 5,000 26,598,000 197,599,900,000
17/09/2011 7,938 0.00 -0.03 7,940 11,300 5,000 26,688,000 198,070,900,000
16/09/2011 7,940 -0.02 -0.30 7,964 11,300 5,000 26,588,000 197,370,900,000
15/09/2011 7,964 -0.02 -0.29 7,987 11,300 5,000 25,838,000 192,950,900,000
14/09/2011 7,987 -0.02 -0.25 8,007 11,300 5,000 25,138,000 188,800,900,000
13/09/2011 8,007 -0.01 -0.07 8,013 11,300 5,000 24,758,000 186,267,900,000
12/09/2011 8,013 -0.01 -0.11 8,022 11,300 5,000 24,658,000 185,667,900,000
09/09/2011 8,022 0.00 -0.01 8,023 11,300 5,000 24,508,000 184,767,900,000
08/09/2011 8,023 -0.02 -0.20 8,039 11,300 5,000 24,408,000 184,017,900,000
07/09/2011 8,039 0.00 -0.02 8,041 11,300 5,000 24,108,000 182,147,900,000
06/09/2011 8,041 -0.02 -0.20 8,057 11,300 5,000 23,958,000 181,152,900,000
05/09/2011 8,057 -0.02 -0.21 8,074 11,300 5,000 23,778,000 180,025,900,000
04/09/2011 8,074 -0.01 -0.06 8,079 11,300 5,000 23,478,000 178,175,900,000
03/09/2011 8,079 0.18 2.29 7,898 11,300 5,000 23,428,000 177,985,900,000
31/08/2011 7,899 -0.01 -0.09 7,906 11,300 5,000 30,178,000 228,155,900,000
30/08/2011 7,906 -0.01 -0.06 7,911 11,300 5,000 30,098,000 227,634,900,000
29/08/2011 7,911 -0.08 -1.01 7,992 11,300 5,000 30,048,000 227,359,900,000
28/08/2011 7,992 -0.01 -0.09 7,999 11,300 5,000 36,413,000 281,697,400,000
27/08/2011 7,999 -0.01 -0.10 8,007 11,300 5,000 36,213,000 280,497,400,000
26/08/2011 8,007 -0.01 -0.07 8,013 11,300 5,000 36,013,000 279,297,400,000
25/08/2011 8,013 -0.01 -0.14 8,024 11,300 5,000 35,813,000 277,922,400,000
24/08/2011 8,024 0.00 -0.05 8,028 11,300 5,000 35,563,000 276,347,400,000
23/08/2011 8,028 -0.01 -0.07 8,034 11,300 5,000 35,513,000 276,072,400,000
20/08/2011 8,034 0.00 -0.02 8,036 11,300 5,000 35,233,000 274,047,400,000
19/08/2011 8,036 -0.01 -0.07 8,042 11,300 5,000 35,133,000 273,347,400,000
17/08/2011 8,042 -0.01 -0.10 8,050 11,300 5,000 34,833,000 271,247,400,000
16/08/2011 8,050 -0.01 -0.10 8,058 11,300 5,000 34,273,000 267,247,400,000
15/08/2011 8,058 0.00 -0.02 8,060 11,300 5,000 33,893,000 264,597,400,000
13/08/2011 8,060 0.00 -0.02 8,062 11,300 5,000 33,793,000 263,897,400,000
12/08/2011 8,062 -0.01 -0.11 8,071 11,300 5,000 33,693,000 263,197,400,000
11/08/2011 8,071 -0.01 -0.10 8,079 11,300 5,000 33,513,000 262,012,400,000
10/08/2011 8,079 0.00 -0.04 8,082 11,300 5,000 33,283,000 260,502,400,000
08/08/2011 8,082 -0.01 -0.12 8,092 11,300 5,000 33,203,000 259,892,400,000
05/08/2011 8,092 0.00 -0.05 8,096 11,300 5,000 32,963,000 258,222,400,000
03/08/2011 8,096 0.00 -0.01 8,097 11,300 5,000 32,910,000 257,868,400,000
02/08/2011 8,097 -0.01 -0.06 8,102 11,300 5,000 32,757,000 256,723,800,000
01/08/2011 8,102 -0.01 -0.09 8,109 11,300 5,000 32,587,000 255,477,800,000
31/07/2011 8,109 0.00 -0.04 8,112 11,300 5,000 32,287,000 253,357,800,000
30/07/2011 8,112 0.00 -0.01 8,113 11,300 5,000 32,087,000 251,917,800,000
29/07/2011 8,113 0.00 -0.02 8,115 11,300 5,000 33,087,000 260,217,800,000
28/07/2011 8,115 -0.01 -0.07 8,121 11,300 5,000 31,987,000 251,217,800,000
27/07/2011 8,121 -0.01 -0.09 8,128 11,300 5,000 31,767,000 249,667,800,000
26/07/2011 8,128 0.00 -0.04 8,131 11,300 5,000 31,547,000 248,092,800,000
24/07/2011 8,131 0.00 -0.02 8,133 11,300 5,000 31,397,000 246,992,800,000
23/07/2011 8,133 0.00 -0.04 8,136 11,300 5,000 31,247,000 245,892,800,000
22/07/2011 8,136 0.00 -0.02 8,138 11,300 5,000 31,147,000 245,192,800,000
20/07/2011 8,138 0.00 -0.02 8,140 11,300 5,000 30,697,000 241,747,800,000
18/07/2011 8,140 0.00 0.01 8,139 11,300 5,000 30,597,000 240,982,800,000
16/07/2011 8,139 0.00 -0.05 8,143 11,300 5,000 30,447,000 239,707,800,000
15/07/2011 8,143 0.00 0.01 8,142 11,300 5,000 30,397,000 239,392,800,000
14/07/2011 8,142 -0.01 -0.06 8,147 11,300 5,000 30,347,000 238,967,800,000
13/07/2011 8,147 -0.01 -0.06 8,152 11,300 5,000 30,297,000 238,677,800,000
12/07/2011 8,152 0.00 0.01 8,151 11,300 5,000 30,177,000 237,796,800,000
11/07/2011 8,151 -0.01 -0.09 8,158 11,300 5,000 30,127,000 237,371,800,000
08/07/2011 8,158 0.00 -0.05 8,162 11,300 5,000 30,057,000 236,915,800,000
07/07/2011 8,162 -0.01 -0.06 8,167 11,300 5,000 29,957,000 236,210,800,000
06/07/2011 8,167 -0.01 -0.07 8,173 11,300 5,000 29,857,000 235,505,800,000
05/07/2011 8,173 -0.01 -0.06 8,178 11,300 5,000 29,607,000 233,695,800,000
04/07/2011 8,178 -0.01 -0.12 8,188 11,300 5,000 29,357,000 231,780,800,000
02/07/2011 8,188 0.00 -0.01 8,189 11,300 5,000 29,007,000 229,265,800,000
01/07/2011 8,189 -0.01 -0.06 8,194 11,300 5,000 28,857,000 228,055,800,000
30/06/2011 8,194 0.02 0.27 8,172 11,300 5,000 28,807,000 227,765,800,000
29/06/2011 8,172 0.00 -0.04 8,175 11,300 5,000 28,917,000 228,588,800,000
28/06/2011 8,175 -0.02 -0.23 8,194 11,300 5,000 28,847,000 228,084,800,000
26/06/2011 8,194 -0.01 -0.13 8,205 11,300 5,500 28,547,000 226,329,800,000
25/06/2011 8,205 0.00 -0.01 8,206 11,300 5,500 27,847,000 221,374,800,000
24/06/2011 8,206 0.00 -0.01 8,207 11,300 5,500 27,797,000 220,994,800,000
23/06/2011 8,207 0.00 -0.02 8,209 11,300 5,500 27,567,000 219,324,800,000
22/06/2011 8,209 -0.02 -0.23 8,228 11,300 5,500 27,547,000 219,172,800,000
21/06/2011 8,228 -0.01 -0.11 8,237 11,300 5,500 27,257,000 217,235,800,000
20/06/2011 8,237 -0.01 -0.08 8,244 11,300 5,500 27,157,000 216,585,800,000
17/06/2011 8,244 -0.01 -0.08 8,251 11,300 5,500 27,007,000 215,610,800,000
15/06/2011 8,251 -0.01 -0.17 8,265 11,300 5,500 26,907,000 214,940,800,000
14/06/2011 8,265 0.00 -0.05 8,269 11,300 5,500 26,617,000 212,940,800,000
13/06/2011 8,269 -0.01 -0.13 8,280 11,300 5,500 26,537,000 212,420,800,000
12/06/2011 8,280 -0.01 -0.06 8,285 11,300 5,500 26,287,000 210,712,800,000
10/06/2011 8,285 -0.02 -0.22 8,303 11,300 5,500 26,227,000 210,334,800,000
09/06/2011 8,303 -0.01 -0.16 8,316 11,300 5,500 25,932,000 208,434,800,000
08/06/2011 8,316 -0.04 -0.42 8,351 11,300 5,500 25,732,000 207,154,800,000
07/06/2011 8,351 -0.01 -0.16 8,364 11,300 5,500 26,082,000 210,784,800,000
06/06/2011 8,364 -0.02 -0.20 8,381 11,300 5,500 25,882,000 209,489,800,000
02/06/2011 8,381 -0.01 -0.11 8,390 11,300 5,500 25,672,000 208,101,800,000
01/06/2011 8,390 -0.01 -0.15 8,403 11,300 5,500 25,477,000 206,651,800,000
31/05/2011 8,403 0.00 -0.05 8,407 11,300 5,500 25,282,000 205,376,800,000
30/05/2011 8,407 -0.02 -0.21 8,425 11,300 5,500 25,027,000 203,431,800,000
28/05/2011 8,425 0.00 -0.05 8,429 11,300 5,500 24,627,000 200,626,800,000
27/05/2011 8,429 -0.01 -0.08 8,436 11,300 5,500 27,547,000 225,459,800,000
26/05/2011 8,436 -0.01 -0.13 8,447 11,300 5,500 27,302,000 223,674,800,000
25/05/2011 8,447 -0.19 -2.22 8,639 11,300 5,500 27,192,000 223,098,800,000
24/05/2011 8,639 -0.02 -0.21 8,657 11,600 5,500 30,157,000 250,625,800,000
23/05/2011 8,657 -0.02 -0.23 8,677 11,600 5,500 29,767,000 247,965,800,000
22/05/2011 8,677 0.00 -0.05 8,681 11,600 5,500 29,367,000 245,315,800,000
21/05/2011 8,681 0.01 0.06 8,676 11,600 5,500 29,267,000 244,615,800,000
20/05/2011 8,676 -0.02 -0.25 8,698 11,600 5,800 29,667,000 247,975,800,000
19/05/2011 8,698 -0.01 -0.16 8,712 11,600 5,800 29,122,000 244,180,800,000
18/05/2011 8,712 -0.02 -0.19 8,729 11,600 5,800 28,902,000 242,743,800,000
17/05/2011 8,729 -0.03 -0.33 8,758 11,600 5,800 28,502,000 240,053,800,000
16/05/2011 8,758 -0.01 -0.08 8,765 11,600 5,800 27,957,000 236,498,800,000
15/05/2011 8,765 0.00 -0.05 8,769 11,600 5,800 27,857,000 235,793,800,000
14/05/2011 8,769 0.03 0.35 8,738 11,600 5,800 27,807,000 235,443,800,000
13/05/2011 8,738 -0.03 -0.30 8,764 11,600 5,800 28,187,000 238,313,800,000
11/05/2011 8,764 -0.01 -0.09 8,772 11,600 5,800 27,827,000 235,823,800,000
10/05/2011 8,772 0.03 0.39 8,738 11,600 5,800 27,532,000 233,498,800,000
09/05/2011 8,738 -0.03 -0.31 8,765 11,600 5,000 28,507,000 240,300,800,000
08/05/2011 8,765 -0.01 -0.07 8,771 11,600 5,000 27,902,000 236,100,800,000
07/05/2011 8,771 0.00 -0.03 8,774 11,600 5,000 27,852,000 235,810,800,000
06/05/2011 8,774 -0.02 -0.20 8,792 11,600 5,000 27,802,000 235,450,800,000
05/05/2011 8,792 0.00 -0.05 8,796 11,600 5,800 27,492,000 233,450,800,000
04/05/2011 8,796 -0.01 -0.16 8,810 11,600 5,800 27,372,000 232,618,800,000
03/05/2011 8,810 -0.01 -0.09 8,818 11,600 5,800 27,022,000 230,193,800,000
29/04/2011 8,818 -0.01 -0.15 8,831 11,600 5,800 26,902,000 229,302,800,000
28/04/2011 8,831 -0.01 -0.08 8,838 11,600 5,800 26,707,000 227,972,800,000
27/04/2011 8,838 -0.02 -0.17 8,853 11,600 5,800 28,047,000 240,278,800,000
26/04/2011 8,853 -0.01 -0.11 8,863 11,600 6,000 27,947,000 239,668,800,000
22/04/2011 8,863 0.00 0.01 8,862 11,600 6,000 28,147,000 241,274,800,000
21/04/2011 8,862 -0.02 -0.19 8,879 11,600 6,000 27,912,000 239,335,300,000
20/04/2011 8,879 -0.01 -0.07 8,885 11,600 6,500 27,317,000 234,916,800,000
19/04/2011 8,885 -0.02 -0.21 8,904 11,600 6,500 27,237,000 234,312,800,000
18/04/2011 8,904 -0.03 -0.28 8,929 11,600 6,500 26,847,000 231,527,800,000
17/04/2011 8,929 0.00 -0.04 8,933 11,600 6,700 26,122,000 226,319,300,000
15/04/2011 8,933 -0.02 -0.17 8,948 11,600 6,700 26,072,000 225,979,300,000
13/04/2011 8,947 -0.01 -0.13 8,959 11,600 6,700 25,632,000 222,808,800,000
11/04/2011 8,959 -0.01 -0.09 8,967 11,600 6,700 25,422,000 221,203,800,000
08/04/2011 8,967 0.00 -0.04 8,971 11,600 6,700 25,192,000 219,428,800,000
07/04/2011 8,971 0.00 -0.01 8,972 11,600 6,700 25,002,000 217,880,300,000
06/04/2011 8,972 -0.01 -0.06 8,977 11,600 6,700 24,852,000 216,605,300,000
05/04/2011 8,977 -0.01 -0.07 8,983 11,600 6,700 24,562,000 214,256,800,000
04/04/2011 8,983 0.00 -0.04 8,987 11,600 6,700 24,172,000 211,008,300,000
02/04/2011 8,987 0.01 0.09 8,979 11,600 6,700 23,982,000 209,459,800,000
01/04/2011 8,979 -0.01 -0.09 8,987 11,600 6,700 24,162,000 210,894,800,000
31/03/2011 8,987 -0.01 -0.10 8,996 11,600 6,700 23,842,000 208,286,300,000
30/03/2011 8,996 -0.01 -0.07 9,002 11,600 6,700 23,597,000 206,371,300,000
29/03/2011 9,002 -0.01 -0.09 9,010 11,600 6,700 23,592,000 206,486,300,000
28/03/2011 9,010 0.00 -0.04 9,014 11,600 6,700 23,282,000 203,786,300,000
27/03/2011 9,014 -0.01 -0.07 9,020 11,600 6,700 23,187,000 203,121,300,000
26/03/2011 9,020 0.01 0.09 9,012 11,600 6,700 23,467,000 205,806,300,000
25/03/2011 9,012 -0.01 -0.11 9,022 12,000 6,700 23,777,000 208,333,300,000
23/03/2011 9,022 -0.01 -0.09 9,030 12,000 6,700 23,567,000 206,638,300,000
22/03/2011 9,030 0.00 -0.03 9,033 12,000 6,700 23,162,000 203,076,800,000
21/03/2011 9,033 0.00 -0.02 9,035 12,000 6,700 22,917,000 201,018,300,000
20/03/2011 9,035 -0.01 -0.06 9,040 12,000 6,700 22,702,000 199,253,300,000
18/03/2011 9,040 -0.02 -0.18 9,056 12,000 6,700 22,652,000 198,903,300,000
17/03/2011 9,056 -0.01 -0.11 9,066 12,000 6,700 21,962,000 193,269,800,000
16/03/2011 9,066 -0.01 -0.06 9,071 12,000 6,700 21,842,000 192,354,800,000
15/03/2011 9,071 -0.01 -0.10 9,080 12,000 6,700 21,367,000 188,029,300,000
14/03/2011 9,080 -0.01 -0.08 9,087 12,000 6,700 20,977,000 184,858,300,000
13/03/2011 9,087 0.00 0.02 9,085 12,000 6,700 20,687,000 182,512,300,000
12/03/2011 9,085 0.00 -0.02 9,087 12,000 6,700 20,637,000 182,012,300,000
11/03/2011 9,087 -0.01 -0.09 9,095 12,000 6,700 20,507,000 180,857,300,000
10/03/2011 9,095 -0.01 -0.07 9,101 12,000 6,700 20,157,000 178,002,300,000
09/03/2011 9,101 0.00 -0.02 9,103 12,000 6,700 19,652,000 173,485,800,000
08/03/2011 9,103 0.00 -0.03 9,106 12,000 6,700 19,552,000 172,685,800,000
07/03/2011 9,106 0.00 -0.04 9,110 12,000 6,700 18,962,000 167,378,800,000
05/03/2011 9,110 0.00 0.02 9,108 12,000 6,700 18,177,000 160,375,300,000
04/03/2011 9,108 -0.01 -0.13 9,120 12,000 6,700 18,127,000 159,890,300,000
03/03/2011 9,120 -0.01 -0.11 9,130 12,000 7,000 17,852,000 157,639,800,000
02/03/2011 9,130 0.00 0.02 9,128 12,000 7,000 17,512,000 154,808,800,000
01/03/2011 9,128 0.00 -0.04 9,132 12,000 7,000 17,272,000 152,556,800,000
28/02/2011 9,132 -0.01 -0.11 9,142 12,000 7,000 17,177,000 151,844,300,000
27/02/2011 9,142 0.00 -0.01 9,143 12,000 7,000 16,837,000 148,988,300,000
25/02/2011 9,143 -0.01 -0.13 9,155 12,000 7,000 16,687,000 147,633,300,000
24/02/2011 9,155 -0.02 -0.19 9,172 12,000 7,000 16,397,000 145,252,300,000
23/02/2011 9,172 -0.03 -0.27 9,197 12,000 7,000 15,897,000 141,207,300,000
22/02/2011 9,197 -0.02 -0.17 9,213 12,000 7,000 15,402,000 137,372,300,000
21/02/2011 9,213 -0.02 -0.23 9,234 12,000 7,000 14,922,000 133,415,800,000
19/02/2011 9,234 -0.01 -0.09 9,242 12,000 7,000 14,477,000 129,937,800,000
18/02/2011 9,242 -0.01 -0.12 9,253 12,000 7,000 14,227,000 127,877,800,000
17/02/2011 9,253 -0.01 -0.15 9,267 12,000 7,000 13,832,000 124,547,800,000
16/02/2011 9,267 0.00 -0.03 9,270 12,000 7,000 13,537,000 122,207,800,000
15/02/2011 9,270 0.00 -0.04 9,274 12,000 7,000 13,482,000 121,787,800,000
14/02/2011 9,274 0.00 -0.04 9,278 12,000 7,000 13,287,000 120,057,800,000
10/02/2011 9,278 -0.01 -0.09 9,286 12,000 7,000 13,237,000 119,657,800,000
08/02/2011 9,286 -0.01 -0.09 9,294 12,000 7,000 13,037,000 118,057,800,000
04/02/2011 9,294 0.00 -0.01 9,295 12,000 7,000 12,987,000 117,657,800,000
28/01/2011 9,295 0.05 0.57 9,242 12,000 7,000 13,037,000 118,132,800,000
27/01/2011 9,242 0.00 0.01 9,241 12,000 7,000 13,987,000 126,406,800,000
25/01/2011 9,241 -0.02 -0.16 9,256 12,000 7,000 13,937,000 125,931,800,000
24/01/2011 9,256 -0.01 -0.09 9,264 12,000 7,000 13,667,000 123,771,800,000
23/01/2011 9,264 -0.01 -0.05 9,269 12,000 7,000 13,537,000 122,681,800,000
21/01/2011 9,269 -0.03 -0.31 9,298 12,000 7,000 13,457,000 121,981,800,000
20/01/2011 9,298 -0.02 -0.20 9,317 12,000 7,000 13,127,000 119,381,800,000
19/01/2011 9,317 -0.01 -0.11 9,327 12,000 7,000 12,962,000 118,176,800,000
18/01/2011 9,327 -0.01 -0.09 9,335 12,000 7,000 12,682,000 115,870,800,000
17/01/2011 9,335 -0.01 -0.14 9,348 12,000 7,000 12,542,000 114,830,800,000
16/01/2011 9,348 -0.01 -0.07 9,355 12,000 7,000 12,422,000 113,799,800,000
15/01/2011 9,355 0.00 -0.04 9,359 12,000 7,000 12,362,000 113,304,800,000
14/01/2011 9,359 -0.02 -0.17 9,375 12,000 7,000 12,332,000 113,064,800,000
13/01/2011 9,375 -0.03 -0.31 9,404 12,000 7,000 12,122,000 111,363,800,000
12/01/2011 9,404 -0.02 -0.24 9,427 12,000 7,000 11,662,000 107,584,800,000
11/01/2011 9,427 -0.01 -0.10 9,436 12,000 7,000 11,382,000 105,154,800,000
10/01/2011 9,436 -0.02 -0.23 9,458 12,000 7,000 11,302,000 104,489,800,000
07/01/2011 9,458 -0.03 -0.27 9,484 12,000 7,000 10,992,000 101,996,800,000
06/01/2011 9,484 -0.04 -0.38 9,520 12,000 7,500 10,557,000 98,349,800,000
05/01/2011 9,520 -0.02 -0.25 9,544 12,000 7,500 9,982,000 93,382,800,000
04/01/2011 9,544 -0.07 -0.73 9,614 12,000 7,500 9,622,000 90,322,800,000
03/01/2011 9,614 -0.01 -0.07 9,621 12,000 7,500 9,227,000 87,550,800,000
02/01/2011 9,621 -0.01 -0.05 9,626 12,000 7,500 9,147,000 86,845,800,000
01/01/2011 9,626 -0.01 -0.13 9,639 12,000 7,500 9,117,000 86,590,800,000
31/12/2010 9,639 -0.01 -0.13 9,652 12,000 7,500 9,377,000 89,242,800,000
30/12/2010 9,652 -0.02 -0.21 9,672 12,000 7,500 9,317,000 88,762,800,000
29/12/2010 9,672 -0.04 -0.40 9,711 12,000 7,500 9,017,000 86,291,800,000
28/12/2010 9,711 -0.01 -0.13 9,724 12,000 7,500 8,637,000 83,176,800,000
27/12/2010 9,724 -0.02 -0.22 9,745 12,000 7,500 8,557,000 82,466,800,000
23/12/2010 9,745 -0.01 -0.07 9,752 12,000 7,500 8,367,000 80,876,800,000
22/12/2010 9,752 -0.02 -0.20 9,772 12,000 7,500 8,237,000 79,706,800,000
21/12/2010 9,772 -0.02 -0.16 9,788 12,000 7,500 8,047,000 77,996,800,000
19/12/2010 9,788 -0.01 -0.08 9,796 12,000 7,500 7,687,000 74,826,800,000
18/12/2010 9,796 -0.01 -0.11 9,807 12,000 7,500 7,637,000 74,426,800,000
17/12/2010 9,807 -0.02 -0.20 9,827 12,000 7,500 7,467,000 72,886,800,000
16/12/2010 9,827 -0.02 -0.24 9,851 12,000 7,500 7,357,000 71,976,800,000
15/12/2010 9,851 -0.01 -0.12 9,863 12,000 7,500 7,055,000 69,406,400,000
14/12/2010 9,863 0.00 -0.04 9,867 12,000 7,500 6,833,000 67,506,000,000
09/12/2010 9,867 -0.01 -0.07 9,874 12,000 7,500 6,733,000 66,606,000,000
08/12/2010 9,874 -0.01 -0.06 9,880 12,000 7,500 6,633,000 65,756,000,000
03/12/2010 9,880 0.01 0.11 9,869 12,000 7,500 6,411,000 63,708,000,000
29/11/2010 9,869 -0.02 -0.24 9,893 12,000 7,500 6,391,000 63,488,000,000
28/11/2010 9,893 -0.01 -0.08 9,901 12,000 7,500 7,781,000 77,469,000,000
19/11/2010 9,901 0.09 0.89 9,814 12,000 7,500 7,731,000 77,069,000,000
18/11/2010 9,814 -0.01 -0.07 9,821 12,000 7,500 8,511,000 84,119,000,000
15/11/2010 9,821 -0.01 -0.07 9,828 12,000 7,500 8,481,000 83,879,000,000
11/11/2010 9,828 0.00 0.01 9,827 12,000 7,500 8,451,000 83,639,000,000
02/11/2010 9,827 -0.01 -0.08 9,835 12,000 7,500 8,401,000 83,139,000,000
26/10/2010 9,835 0.00 0.03 9,832 12,000 7,500 8,961,000 88,706,000,000
25/10/2010 9,832 -0.01 -0.13 9,845 12,000 7,500 8,972,000 88,804,000,000
20/10/2010 9,845 -0.01 -0.10 9,855 12,000 7,500 8,902,000 88,206,000,000
08/10/2010 9,855 -0.01 -0.08 9,863 12,000 7,500 8,841,000 87,686,000,000
05/10/2010 9,863 0.00 -0.04 9,867 12,000 8,000 8,811,000 87,461,000,000
29/09/2010 9,867 -0.01 -0.14 9,881 12,000 8,000 8,681,000 86,226,000,000
23/09/2010 9,881 0.01 0.07 9,874 12,000 8,500 8,631,000 85,812,000,000
22/09/2010 9,874 -0.48 -4.61 10,351 12,000 8,000 8,651,000 85,972,000,000
21/09/2010 10,351 -0.01 -0.07 10,358 24,700 8,500 9,891,000 100,213,000,000
17/09/2010 10,358 -0.01 -0.07 10,365 24,700 8,500 9,876,000 100,123,500,000
15/09/2010 10,365 -0.01 -0.05 10,370 24,700 8,500 9,816,000 99,583,500,000
13/09/2010 10,370 -0.01 -0.09 10,379 24,700 8,500 9,786,000 99,328,500,000
12/09/2010 10,379 -0.01 -0.06 10,385 24,700 9,000 9,696,000 98,494,500,000
09/09/2010 10,385 -0.01 -0.09 10,394 24,700 9,000 9,616,000 97,745,500,000
08/09/2010 10,394 0.00 -0.03 10,397 24,700 9,000 9,516,000 96,780,500,000
07/09/2010 10,397 -0.01 -0.11 10,408 24,700 9,000 9,456,000 96,189,500,000
06/09/2010 10,408 0.00 -0.01 10,409 24,700 9,000 9,381,000 95,469,500,000
01/09/2010 10,409 0.00 -0.01 10,410 24,700 9,000 9,351,000 95,169,500,000
31/08/2010 10,410 -0.01 -0.08 10,418 24,700 9,000 9,271,000 94,368,500,000
30/08/2010 10,418 0.00 -0.02 10,420 24,700 9,000 9,121,000 92,913,500,000
27/08/2010 10,420 0.00 -0.03 10,423 24,700 9,000 9,056,000 92,268,000,000
26/08/2010 10,423 0.00 -0.04 10,427 24,700 9,000 8,996,000 91,698,000,000
25/08/2010 10,427 -0.01 -0.05 10,432 24,700 9,000 8,906,000 90,804,000,000
24/08/2010 10,432 0.00 -0.03 10,435 24,700 9,000 8,836,000 90,124,000,000
23/08/2010 10,435 -0.01 -0.11 10,446 24,700 9,000 8,746,000 89,254,000,000
22/08/2010 10,446 0.00 0.03 10,443 24,700 9,000 8,606,000 87,849,000,000
20/08/2010 10,443 0.00 -0.02 10,445 24,700 9,000 8,656,000 88,324,000,000
19/08/2010 10,445 0.00 -0.03 10,448 24,700 9,000 8,596,000 87,724,000,000
18/08/2010 10,448 -0.01 -0.11 10,459 24,700 9,000 8,566,000 87,439,000,000
17/08/2010 10,459 -0.01 -0.10 10,469 24,700 9,000 8,416,000 85,978,000,000
16/08/2010 10,469 0.00 -0.02 10,471 24,700 9,000 8,236,000 84,241,000,000
15/08/2010 10,471 0.00 -0.04 10,475 24,700 9,000 8,226,000 84,156,000,000
13/08/2010 10,475 -0.01 -0.10 10,486 24,700 9,000 8,166,000 83,565,000,000
12/08/2010 10,486 -0.02 -0.16 10,503 24,700 9,000 8,046,000 82,453,000,000
10/08/2010 10,503 0.00 -0.01 10,504 24,700 9,000 8,029,000 82,310,500,000
09/08/2010 10,504 -0.01 -0.06 10,510 24,700 9,000 8,004,000 82,075,500,000
08/08/2010 10,510 0.00 -0.03 10,513 24,700 9,000 7,794,000 79,960,500,000
07/08/2010 10,513 0.00 -0.02 10,515 24,700 9,000 7,764,000 79,675,500,000
05/08/2010 10,515 0.00 -0.04 10,519 24,700 9,000 7,734,000 79,375,500,000
04/08/2010 10,519 0.00 -0.01 10,520 24,700 9,000 7,626,000 78,280,000,000
30/07/2010 10,520 -0.01 -0.08 10,528 24,700 9,000 7,576,000 77,770,000,000
29/07/2010 10,528 0.00 -0.02 10,530 24,700 9,000 7,480,000 76,834,000,000
28/07/2010 10,530 0.00 -0.01 10,531 24,700 9,000 7,460,000 76,634,000,000
27/07/2010 10,531 0.00 -0.02 10,533 24,700 9,000 7,440,000 76,434,000,000
26/07/2010 10,533 0.00 -0.02 10,535 24,700 9,000 7,390,000 75,934,000,000
21/07/2010 10,535 -0.01 -0.05 10,540 24,700 9,000 7,370,000 75,734,000,000
20/07/2010 10,540 0.00 0.01 10,539 24,700 9,000 7,310,000 75,149,000,000
17/07/2010 10,539 0.00 -0.01 10,540 24,700 9,000 7,310,000 75,149,000,000
16/07/2010 10,540 -0.01 -0.05 10,545 24,700 9,000 7,290,000 74,949,000,000
14/07/2010 10,545 0.01 0.05 10,540 24,700 9,000 7,280,000 74,865,000,000
12/07/2010 10,535 0.00 -0.03 10,538 24,700 9,000 7,300,000 75,030,000,000
11/07/2010 10,538 0.00 0.01 10,537 24,700 9,000 7,270,000 74,725,000,000
10/07/2010 10,537 0.00 -0.03 10,540 24,700 9,000 7,250,000 74,530,000,000
09/07/2010 10,540 -0.01 -0.09 10,550 24,700 9,000 7,220,000 74,245,000,000
08/07/2010 10,550 -0.01 -0.06 10,556 24,700 9,000 7,180,000 73,859,000,000
07/07/2010 10,556 -0.01 -0.05 10,561 24,700 9,000 7,170,000 73,769,000,000
06/07/2010 10,561 -0.01 -0.09 10,571 24,700 9,000 7,160,000 73,679,000,000
05/07/2010 10,571 -0.01 -0.09 10,581 24,700 9,000 7,120,000 73,298,000,000
04/07/2010 10,581 -0.01 -0.05 10,586 24,700 9,000 7,090,000 73,025,000,000
02/07/2010 10,586 -0.01 -0.08 10,594 24,700 9,000 7,080,000 72,934,000,000
29/06/2010 10,592 0.00 -0.04 10,596 24,700 9,000 7,010,000 72,229,000,000
28/06/2010 10,596 -0.02 -0.14 10,611 24,700 8,900 6,940,000 71,566,000,000
26/06/2010 10,611 0.01 0.06 10,605 24,700 8,900 6,790,000 70,186,000,000
25/06/2010 10,605 -0.01 -0.11 10,617 24,700 8,850 6,820,000 70,451,500,000
24/06/2010 10,617 -0.01 -0.08 10,625 24,700 8,850 6,740,000 69,729,500,000
22/06/2010 10,625 0.00 -0.04 10,629 24,700 9,000 6,710,000 69,484,000,000
20/06/2010 10,629 -0.01 -0.05 10,634 24,700 9,000 6,660,000 69,009,000,000
19/06/2010 10,634 0.00 0.02 10,632 24,700 9,000 6,640,000 68,823,000,000
17/06/2010 10,632 0.00 0.02 10,630 24,700 9,000 6,730,000 69,727,000,000
16/06/2010 10,630 -0.01 -0.09 10,640 24,700 9,000 6,750,000 69,902,000,000
15/06/2010 10,640 -0.01 -0.08 10,649 24,700 9,000 6,650,000 68,926,000,000
11/06/2010 10,649 -0.01 -0.05 10,654 24,700 9,000 6,580,000 68,265,000,000
10/06/2010 10,654 -0.01 -0.06 10,660 24,700 9,000 6,560,000 68,079,000,000
09/06/2010 10,660 0.01 0.06 10,654 24,700 9,000 6,540,000 67,893,000,000
08/06/2010 10,654 -0.01 -0.09 10,664 24,700 9,000 6,570,000 68,172,000,000
07/06/2010 10,664 -0.01 -0.10 10,675 24,700 9,000 6,520,000 67,701,000,000
05/06/2010 10,675 0.01 0.07 10,668 24,700 9,000 6,470,000 67,236,000,000
03/06/2010 10,668 -0.01 -0.07 10,676 24,700 9,000 6,500,000 67,506,000,000
02/06/2010 10,676 -0.01 -0.12 10,689 24,700 9,000 6,450,000 67,047,000,000
01/06/2010 10,689 -0.01 -0.05 10,694 24,700 9,000 6,400,000 66,593,000,000
31/05/2010 10,694 0.00 -0.03 10,697 24,700 9,000 6,370,000 66,314,000,000
30/05/2010 10,697 0.00 -0.03 10,700 24,700 9,000 6,550,000 68,130,000,000
29/05/2010 10,700 0.01 0.08 10,691 24,700 9,000 6,530,000 67,930,000,000
28/05/2010 10,691 0.01 0.07 10,684 24,700 9,000 6,780,000 70,380,000,000
27/05/2010 10,684 -0.01 -0.13 10,698 24,700 9,000 6,840,000 70,951,000,000
26/05/2010 10,698 -0.01 -0.06 10,704 24,700 9,000 6,560,000 68,205,000,000
25/05/2010 10,704 0.00 0.01 10,703 24,700 9,000 6,510,000 67,755,000,000
24/05/2010 10,703 -0.02 -0.16 10,720 24,700 9,000 6,710,000 69,815,000,000
23/05/2010 10,720 0.00 -0.01 10,721 24,700 9,000 6,620,000 69,006,000,000
22/05/2010 10,721 0.00 0.02 10,719 24,700 9,000 6,430,000 67,051,000,000
21/05/2010 10,719 -0.01 -0.07 10,726 24,700 9,000 6,630,000 69,111,000,000
20/05/2010 10,726 -0.01 -0.10 10,737 24,700 9,000 6,410,000 66,861,000,000
19/05/2010 10,737 -0.01 -0.06 10,743 24,700 9,000 6,390,000 66,831,000,000
17/05/2010 10,743 -0.01 -0.05 10,748 24,700 9,000 6,350,000 66,441,000,000
16/05/2010 10,748 0.00 0.04 10,744 24,700 9,000 6,320,000 66,156,000,000
14/05/2010 10,744 0.00 0.04 10,740 24,700 9,000 6,110,000 63,841,000,000
13/05/2010 10,740 -0.01 -0.05 10,745 24,700 9,000 6,130,000 64,037,000,000
12/05/2010 10,745 -0.01 -0.05 10,750 24,700 9,000 6,120,000 63,942,000,000
11/05/2010 10,750 0.00 -0.01 10,751 24,700 9,000 6,100,000 63,752,000,000
10/05/2010 10,751 -0.01 -0.09 10,761 24,700 9,000 6,090,000 63,647,000,000
08/05/2010 10,761 0.01 0.05 10,756 24,700 9,000 6,050,000 63,261,000,000
06/05/2010 10,756 0.00 0.03 10,753 24,700 9,000 6,065,000 63,408,000,000
05/05/2010 10,753 -0.01 -0.06 10,759 24,700 9,000 6,115,000 63,908,000,000
04/05/2010 10,759 -0.01 -0.07 10,766 24,700 9,000 6,015,000 62,914,000,000
03/05/2010 10,766 0.01 0.05 10,761 24,700 9,000 5,950,000 62,267,000,000
02/05/2010 10,761 0.00 0.03 10,758 24,700 9,000 5,970,000 62,459,000,000
01/05/2010 10,758 0.00 -0.01 10,759 24,700 9,000 5,995,000 62,709,000,000
30/04/2010 10,759 0.00 0.04 10,755 24,700 9,000 5,997,500 62,736,500,000
29/04/2010 10,755 -0.01 -0.10 10,766 24,700 9,000 6,082,500 63,591,500,000
28/04/2010 10,766 -0.02 -0.15 10,782 24,700 9,000 5,987,500 62,649,500,000
27/04/2010 10,782 0.00 -0.02 10,784 24,700 9,000 5,832,500 61,114,500,000
26/04/2010 10,784 0.00 -0.04 10,788 24,700 9,000 5,780,000 60,587,000,000
23/04/2010 10,788 0.00 -0.01 10,789 24,700 9,000 5,700,000 59,773,000,000
22/04/2010 10,789 -0.01 -0.10 10,800 24,700 9,000 5,702,500 59,800,500,000
21/04/2010 10,800 0.00 -0.04 10,804 24,700 9,000 5,525,000 58,014,000,000
20/04/2010 10,804 0.01 0.05 10,799 24,700 9,000 5,502,500 57,796,500,000
19/04/2010 10,799 -0.01 -0.08 10,808 24,700 9,000 5,562,500 58,399,500,000
18/04/2010 10,808 0.00 0.04 10,804 24,700 9,000 5,512,500 57,909,500,000
17/04/2010 10,804 0.01 0.09 10,794 24,700 9,000 5,490,000 57,675,000,000
16/04/2010 10,794 -0.02 -0.14 10,809 24,700 9,000 5,550,000 58,268,000,000
15/04/2010 10,809 -0.01 -0.10 10,820 24,700 9,000 5,510,000 57,882,000,000
14/04/2010 10,820 0.00 -0.04 10,824 24,700 9,000 5,433,000 57,145,000,000
13/04/2010 10,824 -0.01 -0.07 10,832 24,700 9,000 5,343,000 56,245,000,000
11/04/2010 10,832 0.00 -0.02 10,834 24,700 9,000 5,163,000 54,424,000,000
10/04/2010 10,834 -0.01 -0.06 10,840 24,700 9,000 5,180,000 54,606,000,000
09/04/2010 10,840 -0.01 -0.13 10,854 24,700 9,000 5,160,000 54,403,000,000
08/04/2010 10,854 0.01 0.13 10,840 24,700 9,000 5,060,000 53,423,000,000
07/04/2010 10,840 -0.03 -0.26 10,868 24,700 9,000 5,050,000 53,300,000,000
06/04/2010 10,868 -0.03 -0.24 10,894 24,700 9,000 4,930,000 52,153,000,000
05/04/2010 10,894 -0.02 -0.15 10,910 24,700 9,000 4,820,000 51,113,000,000
04/04/2010 10,910 0.00 -0.03 10,913 24,700 9,000 4,740,000 50,378,000,000
03/04/2010 10,913 -0.01 -0.05 10,918 24,700 9,000 4,780,000 50,784,000,000
02/04/2010 10,918 -0.01 -0.08 10,927 24,700 9,000 4,730,000 50,284,000,000
01/04/2010 10,927 -0.01 -0.05 10,933 24,700 9,000 4,650,000 49,478,000,000
31/03/2010 10,933 0.00 -0.03 10,936 24,700 9,000 4,630,000 49,286,000,000
30/03/2010 10,936 -0.01 -0.06 10,943 24,700 9,000 4,640,000 49,396,000,000
29/03/2010 10,943 -0.01 -0.11 10,955 24,700 9,000 4,590,000 48,921,000,000
28/03/2010 10,955 -0.01 -0.07 10,963 24,700 9,000 4,540,000 48,431,000,000
27/03/2010 10,963 0.01 0.05 10,958 24,700 9,000 4,520,000 48,241,000,000
25/03/2010 10,958 -0.01 -0.09 10,968 24,700 9,000 4,549,500 48,570,750,000
24/03/2010 10,968 -0.01 -0.10 10,979 24,700 9,000 4,459,500 47,681,750,000
23/03/2010 10,979 0.00 0.02 10,977 24,700 9,000 4,359,500 46,681,750,000
22/03/2010 10,977 -0.02 -0.22 11,001 24,700 9,000 4,369,500 46,812,750,000
21/03/2010 11,001 -0.01 -0.05 11,006 24,700 9,000 4,239,500 45,512,750,000
20/03/2010 11,006 -0.01 -0.07 11,014 24,700 9,000 4,209,500 45,212,750,000
19/03/2010 11,014 -0.02 -0.15 11,031 24,700 9,000 4,179,500 44,927,750,000
18/03/2010 11,031 -0.01 -0.09 11,041 24,700 9,000 3,979,500 42,787,750,000
17/03/2010 11,041 -0.01 -0.05 11,046 24,700 9,000 3,889,500 41,863,750,000
16/03/2010 11,046 0.00 0.02 11,044 24,700 9,000 3,789,500 40,810,750,000
15/03/2010 11,044 -0.01 -0.08 11,053 24,700 9,000 3,779,500 40,696,750,000
14/03/2010 11,053 0.01 0.09 11,043 24,700 9,000 3,709,500 39,976,750,000
13/03/2010 11,043 0.01 0.07 11,035 24,700 9,000 3,639,500 39,148,750,000
11/03/2010 11,035 0.01 0.05 11,030 24,700 9,000 3,579,500 38,434,750,000
09/03/2010 11,030 -0.01 -0.06 11,037 24,700 9,000 3,580,000 38,416,000,000
08/03/2010 11,037 0.01 0.06 11,030 24,700 9,000 3,500,000 37,577,000,000
06/03/2010 11,029 -0.01 -0.06 11,036 24,700 9,000 3,520,000 37,759,000,000
05/03/2010 11,036 -0.01 -0.08 11,045 24,700 9,000 3,450,000 37,023,000,000
04/03/2010 11,045 -0.01 -0.05 11,051 24,700 9,000 3,460,000 37,103,000,000
03/03/2010 11,051 0.00 -0.01 11,052 24,700 9,000 3,385,000 36,341,000,000
02/03/2010 11,052 0.01 0.07 11,044 24,700 9,000 3,335,000 35,803,000,000
01/03/2010 11,044 0.01 0.13 11,030 24,700 9,000 3,375,000 36,199,000,000
28/02/2010 11,030 -0.02 -0.15 11,047 24,700 9,000 3,345,000 35,861,000,000
27/02/2010 11,047 0.00 -0.01 11,048 24,700 9,000 3,080,000 33,107,000,000
26/02/2010 11,048 -0.01 -0.09 11,058 24,700 9,000 3,070,000 33,011,000,000
25/02/2010 11,058 -0.03 -0.23 11,084 24,700 9,000 2,990,000 32,176,000,000
24/02/2010 11,084 -0.01 -0.10 11,095 24,700 9,000 2,840,000 30,642,000,000
23/02/2010 11,095 -0.01 -0.12 11,108 24,700 9,000 2,720,000 29,404,000,000
22/02/2010 11,108 0.01 0.06 11,101 24,700 9,000 2,640,000 28,586,000,000
21/02/2010 11,101 -0.01 -0.06 11,108 24,700 9,000 2,610,000 28,244,000,000
19/02/2010 11,108 -0.01 -0.07 11,116 24,700 9,000 2,560,000 27,734,000,000
16/02/2010 11,116 0.02 0.20 11,094 24,700 9,000 2,510,000 27,224,000,000
12/02/2010 11,094 -0.01 -0.07 11,102 24,700 9,000 2,590,000 28,012,000,000
10/02/2010 11,102 0.00 -0.03 11,105 24,700 9,000 2,540,000 27,502,000,000
09/02/2010 11,105 0.00 -0.03 11,108 24,700 9,000 2,490,000 26,971,000,000
08/02/2010 11,108 0.01 0.05 11,103 24,700 9,000 2,420,000 26,246,000,000
07/02/2010 11,103 -0.02 -0.14 11,119 24,700 9,000 2,400,000 26,015,000,000
06/02/2010 11,119 0.00 0.02 11,117 24,700 9,000 2,300,000 24,992,000,000
05/02/2010 11,117 0.00 -0.03 11,120 24,700 9,000 2,290,000 24,878,000,000
04/02/2010 11,120 0.02 0.14 11,105 24,700 9,000 2,230,000 24,239,000,000
03/02/2010 11,105 0.12 1.07 10,987 24,700 9,000 2,200,000 23,873,000,000
02/02/2010 10,987 -0.01 -0.09 10,997 12,000 9,000 2,150,000 23,227,000,000
01/02/2010 10,997 0.01 0.07 10,989 12,000 9,000 2,110,000 22,828,000,000
29/01/2010 10,989 0.01 0.09 10,979 12,000 9,000 1,890,000 20,400,000,000
28/01/2010 10,979 0.01 0.08 10,970 12,000 9,000 1,790,000 19,292,000,000
27/01/2010 10,970 0.01 0.09 10,960 12,000 9,000 1,720,000 18,514,000,000
26/01/2010 10,960 0.02 0.15 10,944 12,000 9,000 1,700,000 18,286,000,000
25/01/2010 10,944 -0.01 -0.10 10,955 12,000 9,000 1,670,000 17,944,000,000
24/01/2010 10,955 0.00 0.04 10,951 12,000 9,000 1,620,000 17,444,000,000
23/01/2010 10,951 0.01 0.05 10,945 12,000 9,000 1,540,000 16,602,000,000
22/01/2010 10,945 -0.01 -0.05 10,951 12,000 9,000 1,530,000 16,488,000,000
21/01/2010 10,951 0.01 0.05 10,945 12,000 9,000 1,470,000 15,874,000,000
20/01/2010 10,945 -0.01 -0.06 10,952 12,000 9,000 1,460,000 15,760,000,000
19/01/2010 10,952 0.01 0.12 10,939 12,000 9,000 1,400,000 15,146,000,000
18/01/2010 10,939 0.01 0.05 10,933 12,000 9,000 1,380,000 14,918,000,000
17/01/2010 10,933 0.01 0.13 10,919 12,000 9,000 1,370,000 14,804,000,000
16/01/2010 10,919 0.01 0.06 10,912 12,000 9,000 1,350,000 14,576,000,000
15/01/2010 10,912 0.02 0.21 10,889 12,000 9,000 1,340,000 14,462,000,000
14/01/2010 10,889 0.03 0.30 10,856 12,000 9,000 1,310,000 14,120,000,000
13/01/2010 10,856 0.01 0.08 10,847 12,000 9,000 1,340,000 14,382,000,000
12/01/2010 10,847 0.00 0.01 10,846 12,000 9,000 1,330,000 14,268,000,000
11/01/2010 10,846 -0.01 -0.05 10,851 12,000 9,000 1,280,000 13,746,000,000
10/01/2010 10,851 -0.02 -0.14 10,866 12,000 9,000 1,240,000 13,332,000,000
09/01/2010 10,866 0.03 0.31 10,832 12,000 9,000 1,140,000 12,314,000,000
08/01/2010 10,832 -0.02 -0.14 10,847 12,000 9,000 1,180,000 12,680,000,000
07/01/2010 10,847 0.00 -0.03 10,850 12,000 9,000 1,140,000 12,281,000,000
05/01/2010 10,826 0.02 0.16 10,809 12,000 9,000 1,070,000 11,535,000,000
04/01/2010 10,809 0.04 0.39 10,767 12,000 9,000 1,080,000 11,601,000,000
03/01/2010 10,767 -0.07 -0.63 10,835 12,000 9,000 1,050,000 11,259,000,000
02/01/2010 10,835 0.05 0.48 10,783 12,000 9,000 970,000 10,509,000,000
01/01/2010 10,783 0.02 0.19 10,763 12,000 9,000 1,010,000 10,860,000,000
31/12/2009 10,763 -0.04 -0.34 10,800 12,000 9,000 1,060,000 11,360,000,000
30/12/2009 10,800 -0.04 -0.39 10,842 12,000 9,000 1,040,000 11,191,000,000
29/12/2009 10,842 -0.06 -0.50 10,897 12,000 9,000 970,000 10,482,000,000
28/12/2009 10,897 -0.10 -0.88 10,994 12,000 9,000 960,000 10,417,000,000
24/12/2009 10,967 -0.09 -0.77 11,052 12,000 9,600 920,000 10,002,000,000
23/12/2009 11,052 -0.05 -0.49 11,106 12,000 9,600 840,000 9,231,000,000
21/12/2009 11,106 -0.05 -0.46 11,157 12,000 9,600 826,300 9,125,820,000
19/12/2009 11,157 0.05 0.42 11,110 12,000 10,200 776,300 8,645,820,000
18/12/2009 11,110 0.03 0.26 11,081 12,000 10,000 816,300 9,031,820,000
17/12/2009 11,081 -0.03 -0.23 11,107 12,000 10,000 866,300 9,541,820,000
06/12/2009 11,107 -0.07 -0.60 11,174 12,000 10,200 800,000 8,856,000,000
27/11/2009 11,174 0.01 0.05 11,168 12,000 10,500 700,000 7,836,000,000
23/11/2009 11,168 -0.12 -1.08 11,290 12,000 10,500 710,000 7,946,000,000
20/11/2009 11,290 0.03 0.30 11,256 13,000 10,500 725,000 8,141,000,000
18/11/2009 11,256 0.02 0.13 11,241 13,000 10,500 739,000 8,290,000,000
17/11/2009 11,241 0.11 0.99 11,131 13,000 10,500 753,000 8,444,000,000
16/11/2009 11,131 0.01 0.04 11,126 12,000 10,500 738,000 8,249,000,000
15/11/2009 11,126 0.00 -0.04 11,130 12,000 10,500 678,000 7,571,000,000
14/11/2009 11,130 -0.02 -0.20 11,152 12,000 10,500 668,000 7,461,000,000
12/11/2009 11,152 -0.07 -0.60 11,219 12,000 10,500 658,000 7,356,000,000
06/11/2009 11,219 0.05 0.45 11,169 12,500 10,500 650,000 7,283,000,000
17/10/2009 11,169 -0.05 -0.45 11,219 12,000 10,500 640,000 7,158,000,000
11/10/2009 11,219 0.05 0.45 11,169 12,500 10,500 690,000 7,783,000,000
03/10/2009 11,169 -0.04 -0.34 11,207 12,000 10,500 640,000 7,158,000,000
01/10/2009 11,207 -0.03 -0.26 11,236 12,200 10,500 690,000 7,768,000,000
30/09/2009 11,236 0.01 0.09 11,226 12,200 10,500 695,600 7,835,200,000
25/09/2009 11,226 -0.04 -0.37 11,268 12,200 10,500 675,600 7,605,200,000
22/09/2009 11,268 0.04 0.31 11,233 12,200 10,500 770,000 8,758,000,000
21/09/2009 11,233 0.04 0.33 11,196 12,200 10,500 720,000 8,148,000,000
20/09/2009 11,196 -0.09 -0.80 11,286 12,200 10,500 670,000 7,538,000,000
18/09/2009 11,286 0.03 0.28 11,254 12,200 10,500 820,000 9,348,000,000
17/09/2009 11,254 0.04 0.31 11,219 12,200 10,500 770,000 8,738,000,000
16/09/2009 11,219 0.03 0.28 11,188 12,000 10,500 720,000 8,128,000,000
15/09/2009 11,188 -0.06 -0.52 11,246 12,000 10,500 670,000 7,528,000,000
14/09/2009 11,246 0.03 0.24 11,219 12,000 10,500 770,000 8,728,000,000
12/09/2009 11,219 0.03 0.28 11,188 12,000 10,500 720,000 8,128,000,000
11/09/2009 11,188 0.03 0.29 11,156 12,000 10,500 670,000 7,528,000,000
08/09/2009 11,156 0.02 0.14 11,140 12,000 10,500 620,000 6,928,000,000
04/09/2009 11,140 -0.01 -0.13 11,154 12,000 10,500 610,000 6,812,000,000
03/09/2009 11,154 -0.06 -0.53 11,213 12,000 10,500 615,600 6,876,400,000
02/09/2009 11,213 0.03 0.24 11,186 12,000 10,500 695,600 7,804,400,000
31/08/2009 11,134 0.03 0.27 11,104 11,600 10,500 675,600 7,534,400,000
30/08/2009 11,104 0.04 0.36 11,064 11,600 10,500 605,600 6,727,400,000
29/08/2009 11,064 0.06 0.58 11,000 11,600 10,500 565,600 6,263,400,000
28/08/2009 11,000 0.03 0.24 10,974 11,600 10,500 640,000 7,042,000,000
27/08/2009 10,974 0.00 0.01 10,973 11,600 10,500 560,000 6,145,000,000
26/08/2009 10,973 0.11 0.98 10,867 11,600 10,500 510,000 5,595,000,000
25/08/2009 10,867 0.07 0.62 10,800 11,500 10,500 550,000 5,983,000,000
24/08/2009 10,800 0.08 0.75 10,720 11,500 10,000 560,000 6,083,000,000
23/08/2009 10,720 -0.03 -0.30 10,752 11,500 9,500 510,000 5,495,000,000
22/08/2009 10,752 0.05 0.44 10,705 11,500 9,500 390,000 4,203,000,000
20/08/2009 10,705 -0.05 -0.42 10,750 11,500 9,500 430,000 4,613,000,000
19/08/2009 10,750 -0.03 -0.29 10,781 11,500 9,500 380,000 4,090,000,000
18/08/2009 10,781 0.02 0.17 10,763 11,500 9,500 340,000 3,670,000,000
17/08/2009 10,763 -0.02 -0.16 10,780 11,500 10,000 440,000 4,665,000,000
16/08/2009 10,780 0.04 0.39 10,738 11,500 10,000 420,000 4,455,000,000
13/08/2009 10,738 -0.06 -0.57 10,800 11,500 10,000 390,000 4,136,000,000
12/08/2009 10,800 -0.02 -0.21 10,823 11,500 10,000 370,000 3,930,000,000
11/08/2009 10,823 -0.02 -0.21 10,846 11,500 10,000 350,000 3,720,000,000
09/08/2009 10,846 0.10 0.89 10,750 11,500 10,000 316,380 3,381,990,000
05/08/2009 10,750 -0.06 -0.54 10,808 11,500 9,500 331,380 3,524,490,000
03/08/2009 10,808 -0.11 -1.00 10,917 11,500 9,500 281,380 3,024,490,000
02/08/2009 10,917 0.01 0.08 10,908 11,500 10,000 236,380 2,581,990,000
01/08/2009 10,908 -0.01 -0.08 10,917 11,500 10,000 246,380 2,689,990,000
30/07/2009 10,917 0.13 1.22 10,785 11,500 10,000 226,380 2,473,990,000
28/07/2009 10,785 -0.08 -0.69 10,860 11,500 10,000 236,380 2,557,990,000
27/07/2009 10,860 -0.04 -0.37 10,900 11,500 10,000 186,380 2,033,990,000
24/07/2009 10,900 -0.11 -1.03 11,013 11,500 10,000 170,000 1,862,000,000
23/07/2009 11,013 -0.04 -0.40 11,057 11,500 10,000 155,000 1,712,000,000
22/07/2009 11,057 -0.28 -2.50 11,340 11,500 10,000 135,000 1,498,000,000
21/07/2009 11,340 -0.16 -1.39 11,500 11,500 10,700 100,000 1,134,000,000
20/07/2009 11,500 0.14 1.23 11,360 11,500 11,500 80,000 920,000,000
14/07/2009 11,360 -0.08 -0.68 11,438 11,500 10,800 130,000 1,460,000,000
13/07/2009 11,438 0.01 0.08 11,429 11,500 11,000 160,000 1,830,000,000
12/07/2009 11,429 0.01 0.11 11,417 11,500 11,000 140,000 1,600,000,000
11/07/2009 11,417 -0.15 -1.26 11,563 11,500 11,000 120,000 1,370,000,000
10/07/2009 11,563 0.15 1.28 11,417 12,000 11,000 220,000 2,570,000,000
09/07/2009 11,417 0.02 0.15 11,400 12,000 11,000 165,000 1,895,000,000
08/07/2009 11,400 0.27 2.40 11,133 12,000 11,000 145,000 1,665,000,000
07/07/2009 11,133 -0.03 -0.24 11,160 12,000 10,600 165,000 1,861,000,000
06/07/2009 11,160 -0.04 -0.36 11,200 12,000 10,600 130,000 1,476,000,000
05/07/2009 11,200 0.30 2.75 10,900 12,000 10,600 110,000 1,256,000,000
04/07/2009 10,900 -0.04 -0.37 10,940 12,000 10,300 150,000 1,668,000,000
03/07/2009 10,940 -0.33 -2.90 11,267 12,000 10,300 130,000 1,454,000,000
01/07/2009 11,267 -0.48 -4.11 11,750 12,000 10,300 90,000 1,036,000,000
26/06/2009 11,750 0.25 2.17 11,500 12,000 11,500 70,000 830,000,000
25/06/2009 11,500 0.00 ■■ 0.00 0 11,500 11,500 20,000 230,000,000
(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