Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Xây dựng và Phát triển nhà Hoàng Anh (HAGLLAND)Mã CK: HALC 68.71 ▲ +3.09 (+4.71%) (cập nhật 21:55 15/04/2012)
Đang giao dịch
HALC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 15/04/2012 | 68,714 | 3.09 ▲ | 4.71 | 65,625 | 85,000 | 53,000 | 350,000 | 24,050,000,000 |
| 13/04/2012 | 65,625 | -3.09 ▼ | -4.50 | 68,714 | 85,000 | 44,000 | 850,000 | 46,050,000,000 |
| 17/02/2012 | 68,714 | 6.21 ▲ | 9.94 | 62,500 | 85,000 | 53,000 | 350,000 | 24,050,000,000 |
| 03/12/2011 | 62,500 | 2.92 ▲ | 4.91 | 59,577 | 85,000 | 49,500 | 660,000 | 40,630,000,000 |
| 02/12/2011 | 59,577 | 2.48 ▲ | 4.35 | 57,093 | 85,000 | 24,500 | 930,000 | 47,245,000,000 |
| 01/12/2011 | 57,093 | -5.41 ▼ | -8.65 | 62,500 | 85,000 | 24,500 | 1,130,000 | 52,205,000,000 |
| 25/11/2011 | 62,500 | 5.00 ▲ | 8.70 | 57,500 | 85,000 | 49,500 | 660,000 | 40,630,000,000 |
| 24/11/2011 | 57,500 | -2.50 ▼ | -4.17 | 60,000 | 85,000 | 25,000 | 1,660,000 | 68,130,000,000 |
| 22/11/2011 | 60,000 | -2.50 ▼ | -4.00 | 62,500 | 85,000 | 30,000 | 1,160,000 | 55,630,000,000 |
| 19/11/2011 | 62,500 | 10.19 ▲ | 19.48 | 52,308 | 85,000 | 49,500 | 660,000 | 40,630,000,000 |
| 18/11/2011 | 52,308 | -0.17 ▼ | -0.32 | 52,474 | 85,000 | 45,000 | 3,360,000 | 169,630,000,000 |
| 16/11/2011 | 52,474 | -0.18 ▼ | -0.33 | 52,649 | 85,000 | 45,000 | 3,260,000 | 165,030,000,000 |
| 15/11/2011 | 52,649 | 2.03 ▲ | 4.00 | 50,623 | 85,000 | 45,000 | 3,160,000 | 160,430,000,000 |
| 11/11/2011 | 50,623 | -0.08 ▼ | -0.16 | 50,705 | 85,000 | 44,000 | 5,160,000 | 254,180,000,000 |
| 10/11/2011 | 50,705 | -0.21 ▼ | -0.42 | 50,917 | 85,000 | 44,000 | 5,060,000 | 249,580,000,000 |
| 09/11/2011 | 50,917 | -0.09 ▼ | -0.18 | 51,009 | 85,000 | 44,000 | 4,860,000 | 240,580,000,000 |
| 08/11/2011 | 51,009 | -0.14 ▼ | -0.26 | 51,144 | 85,000 | 44,000 | 4,760,000 | 235,980,000,000 |
| 04/11/2011 | 51,144 | -0.12 ▼ | -0.24 | 51,265 | 85,000 | 44,500 | 4,660,000 | 231,580,000,000 |
| 03/11/2011 | 51,265 | -0.13 ▼ | -0.24 | 51,390 | 85,000 | 44,500 | 4,560,000 | 227,080,000,000 |
| 28/10/2011 | 51,390 | -0.28 ▼ | -0.54 | 51,667 | 85,000 | 44,500 | 4,460,000 | 222,580,000,000 |
| 27/10/2011 | 51,667 | -0.12 ▼ | -0.23 | 51,787 | 85,000 | 44,500 | 4,260,000 | 213,630,000,000 |
| 25/10/2011 | 51,787 | 0.14 ▲ | 0.27 | 51,649 | 85,000 | 44,500 | 4,160,000 | 209,030,000,000 |
| 24/10/2011 | 51,649 | -0.60 ▼ | -1.15 | 52,250 | 85,000 | 38,000 | 4,110,000 | 206,480,000,000 |
| 22/10/2011 | 52,250 | -0.15 ▼ | -0.28 | 52,395 | 85,000 | 45,000 | 3,860,000 | 195,530,000,000 |
| 20/10/2011 | 52,395 | -0.19 ▼ | -0.36 | 52,585 | 85,000 | 45,000 | 3,760,000 | 190,930,000,000 |
| 19/10/2011 | 52,585 | 0.18 ▲ | 0.34 | 52,405 | 85,000 | 45,000 | 3,560,000 | 181,230,000,000 |
| 18/10/2011 | 52,405 | -0.18 ▼ | -0.34 | 52,585 | 85,000 | 45,000 | 4,060,000 | 203,730,000,000 |
| 17/10/2011 | 52,585 | -0.07 ▼ | -0.12 | 52,650 | 85,000 | 45,000 | 3,560,000 | 181,230,000,000 |
| 14/10/2011 | 52,650 | -0.07 ▼ | -0.13 | 52,718 | 85,000 | 45,000 | 3,460,000 | 176,230,000,000 |
| 12/10/2011 | 52,718 | -0.12 ▼ | -0.23 | 52,842 | 85,000 | 45,000 | 3,360,000 | 171,230,000,000 |
| 06/10/2011 | 52,842 | -0.08 ▼ | -0.15 | 52,919 | 85,000 | 45,000 | 3,260,000 | 166,430,000,000 |
| 05/10/2011 | 52,919 | -0.11 ▼ | -0.21 | 53,028 | 85,000 | 45,000 | 3,160,000 | 161,430,000,000 |
| 04/10/2011 | 53,028 | -0.09 ▼ | -0.16 | 53,114 | 85,000 | 45,000 | 3,060,000 | 156,530,000,000 |
| 03/10/2011 | 53,114 | -0.12 ▼ | -0.23 | 53,235 | 85,000 | 45,000 | 2,960,000 | 151,530,000,000 |
| 02/10/2011 | 53,235 | -0.13 ▼ | -0.24 | 53,364 | 85,000 | 45,000 | 2,860,000 | 146,630,000,000 |
| 30/09/2011 | 53,364 | -0.25 ▼ | -0.46 | 53,613 | 85,000 | 45,000 | 2,760,000 | 141,730,000,000 |
| 29/09/2011 | 53,613 | -0.27 ▼ | -0.49 | 53,879 | 85,000 | 45,000 | 2,560,000 | 131,830,000,000 |
| 28/09/2011 | 53,879 | -0.33 ▼ | -0.60 | 54,204 | 85,000 | 45,000 | 2,410,000 | 124,355,000,000 |
| 26/09/2011 | 54,204 | -0.16 ▼ | -0.30 | 54,365 | 85,000 | 45,000 | 2,210,000 | 114,455,000,000 |
| 25/09/2011 | 54,365 | -0.22 ▼ | -0.39 | 54,580 | 85,000 | 45,000 | 2,110,000 | 109,455,000,000 |
| 23/09/2011 | 54,580 | -0.17 ▼ | -0.31 | 54,750 | 85,000 | 45,000 | 2,010,000 | 104,555,000,000 |
| 22/09/2011 | 54,750 | -0.46 ▼ | -0.82 | 55,205 | 85,000 | 45,000 | 1,910,000 | 99,505,000,000 |
| 21/09/2011 | 55,205 | -0.82 ▼ | -1.47 | 56,026 | 85,000 | 45,000 | 1,710,000 | 89,555,000,000 |
| 20/09/2011 | 56,026 | -0.74 ▼ | -1.30 | 56,765 | 85,000 | 45,000 | 1,500,000 | 79,100,000,000 |
| 15/09/2011 | 56,765 | -0.74 ▼ | -1.28 | 57,500 | 85,000 | 45,000 | 1,300,000 | 69,150,000,000 |
| 09/09/2011 | 57,500 | -0.83 ▼ | -1.43 | 58,333 | 85,000 | 45,000 | 1,200,000 | 64,650,000,000 |
| 08/09/2011 | 58,333 | -0.95 ▼ | -1.61 | 59,286 | 85,000 | 45,000 | 1,100,000 | 60,150,000,000 |
| 07/09/2011 | 59,286 | -1.10 ▼ | -1.82 | 60,385 | 85,000 | 45,000 | 1,000,000 | 55,650,000,000 |
| 06/09/2011 | 60,385 | -1.28 ▼ | -2.08 | 61,667 | 85,000 | 45,000 | 900,000 | 51,150,000,000 |
| 05/09/2011 | 61,667 | -1.52 ▼ | -2.40 | 63,182 | 85,000 | 45,000 | 800,000 | 46,650,000,000 |
| 04/09/2011 | 63,182 | -1.82 ▼ | -2.80 | 65,000 | 85,000 | 45,000 | 700,000 | 42,150,000,000 |
| 03/09/2011 | 65,000 | 13.36 ▲ | 25.87 | 51,642 | 85,000 | 51,000 | 600,000 | 37,650,000,000 |
| 01/09/2011 | 51,642 | -0.06 ▼ | -0.12 | 51,704 | 85,000 | 45,000 | 5,450,000 | 280,700,000,000 |
| 31/08/2011 | 51,704 | -0.06 ▼ | -0.12 | 51,766 | 85,000 | 45,000 | 5,400,000 | 278,450,000,000 |
| 30/08/2011 | 51,766 | -0.06 ▼ | -0.12 | 51,830 | 85,000 | 45,000 | 5,350,000 | 276,200,000,000 |
| 29/08/2011 | 51,830 | -0.07 ▼ | -0.13 | 51,895 | 85,000 | 45,000 | 5,300,000 | 273,950,000,000 |
| 27/08/2011 | 51,895 | -0.07 ▼ | -0.13 | 51,962 | 85,000 | 45,000 | 5,250,000 | 271,700,000,000 |
| 25/08/2011 | 51,962 | -0.07 ▼ | -0.13 | 52,029 | 85,000 | 45,000 | 5,200,000 | 269,450,000,000 |
| 23/08/2011 | 52,029 | -0.07 ▼ | -0.13 | 52,098 | 85,000 | 45,000 | 5,150,000 | 267,200,000,000 |
| 22/08/2011 | 52,098 | -0.14 ▼ | -0.27 | 52,240 | 85,000 | 45,000 | 5,100,000 | 264,950,000,000 |
| 21/08/2011 | 52,240 | -0.15 ▼ | -0.28 | 52,388 | 85,000 | 45,000 | 5,000,000 | 260,450,000,000 |
| 19/08/2011 | 52,388 | -0.23 ▼ | -0.44 | 52,621 | 85,000 | 45,000 | 4,900,000 | 255,950,000,000 |
| 12/08/2011 | 52,621 | -0.14 ▼ | -0.27 | 52,763 | 85,000 | 45,000 | 4,750,000 | 249,200,000,000 |
| 10/08/2011 | 52,763 | -0.03 ▼ | -0.06 | 52,793 | 85,000 | 45,000 | 4,650,000 | 244,600,000,000 |
| 08/08/2011 | 52,793 | -0.10 ▼ | -0.18 | 52,889 | 85,000 | 45,000 | 4,600,000 | 242,100,000,000 |
| 07/08/2011 | 52,889 | -0.03 ▼ | -0.06 | 52,921 | 85,000 | 45,000 | 4,500,000 | 237,250,000,000 |
| 06/08/2011 | 52,921 | 0.21 ▲ | 0.40 | 52,712 | 85,000 | 45,000 | 4,450,000 | 234,750,000,000 |
| 05/08/2011 | 52,712 | -0.05 ▼ | -0.09 | 52,758 | 85,000 | 45,000 | 7,920,000 | 416,260,000,000 |
| 03/08/2011 | 52,758 | -0.05 ▼ | -0.09 | 52,803 | 85,000 | 45,000 | 7,870,000 | 413,910,000,000 |
| 02/08/2011 | 52,803 | -0.05 ▼ | -0.09 | 52,850 | 85,000 | 45,000 | 7,720,000 | 406,410,000,000 |
| 29/07/2011 | 52,850 | -0.05 ▼ | -0.09 | 52,899 | 85,000 | 45,000 | 7,570,000 | 398,910,000,000 |
| 27/07/2011 | 52,899 | -0.08 ▼ | -0.14 | 52,974 | 85,000 | 45,000 | 7,520,000 | 396,560,000,000 |
| 26/07/2011 | 52,974 | -0.03 ▼ | -0.05 | 53,000 | 85,000 | 45,000 | 7,420,000 | 391,710,000,000 |
| 25/07/2011 | 53,000 | -0.05 ▼ | -0.10 | 53,052 | 85,000 | 45,000 | 7,370,000 | 389,210,000,000 |
| 22/07/2011 | 53,052 | -0.08 ▼ | -0.15 | 53,133 | 85,000 | 45,000 | 7,320,000 | 386,860,000,000 |
| 20/07/2011 | 53,133 | -0.12 ▼ | -0.23 | 53,255 | 85,000 | 45,000 | 7,220,000 | 382,010,000,000 |
| 19/07/2011 | 53,255 | -0.03 ▼ | -0.05 | 53,284 | 85,000 | 45,000 | 7,020,000 | 372,260,000,000 |
| 16/07/2011 | 53,284 | -0.06 ▼ | -0.11 | 53,343 | 85,000 | 45,000 | 6,970,000 | 369,760,000,000 |
| 15/07/2011 | 53,343 | -0.03 ▼ | -0.06 | 53,374 | 85,000 | 45,000 | 6,920,000 | 367,410,000,000 |
| 14/07/2011 | 53,374 | -0.11 ▼ | -0.21 | 53,486 | 85,000 | 45,000 | 6,870,000 | 364,910,000,000 |
| 13/07/2011 | 53,486 | -0.08 ▼ | -0.15 | 53,564 | 85,000 | 45,000 | 6,750,000 | 358,970,000,000 |
| 12/07/2011 | 53,564 | -0.04 ▼ | -0.07 | 53,599 | 85,000 | 45,000 | 6,650,000 | 354,020,000,000 |
| 11/07/2011 | 53,599 | -0.04 ▼ | -0.08 | 53,640 | 85,000 | 45,000 | 6,600,000 | 351,520,000,000 |
| 08/07/2011 | 53,640 | -0.08 ▼ | -0.15 | 53,719 | 85,000 | 45,000 | 6,580,000 | 350,530,000,000 |
| 07/07/2011 | 53,719 | -0.04 ▼ | -0.07 | 53,758 | 85,000 | 45,000 | 6,480,000 | 345,555,000,000 |
| 05/07/2011 | 53,758 | -0.04 ▼ | -0.07 | 53,797 | 85,000 | 45,000 | 6,430,000 | 343,055,000,000 |
| 04/07/2011 | 53,797 | -0.04 ▼ | -0.07 | 53,837 | 85,000 | 45,000 | 6,380,000 | 340,555,000,000 |
| 03/07/2011 | 53,837 | -0.09 ▼ | -0.16 | 53,925 | 85,000 | 45,000 | 6,330,000 | 338,055,000,000 |
| 02/07/2011 | 53,925 | -0.04 ▼ | -0.08 | 53,967 | 85,000 | 45,000 | 6,230,000 | 333,080,000,000 |
| 01/07/2011 | 53,967 | -0.04 ▼ | -0.08 | 54,011 | 85,000 | 45,000 | 6,130,000 | 328,080,000,000 |
| 30/06/2011 | 54,011 | -0.05 ▼ | -0.08 | 54,056 | 85,000 | 45,000 | 6,080,000 | 325,580,000,000 |
| 29/06/2011 | 54,056 | -0.14 ▼ | -0.26 | 54,195 | 85,000 | 45,000 | 5,980,000 | 320,580,000,000 |
| 26/06/2011 | 54,195 | -0.10 ▼ | -0.18 | 54,294 | 85,000 | 45,000 | 5,780,000 | 310,580,000,000 |
| 24/06/2011 | 54,294 | -0.05 ▼ | -0.09 | 54,345 | 85,000 | 45,000 | 5,680,000 | 305,580,000,000 |
| 23/06/2011 | 54,345 | -0.11 ▼ | -0.19 | 54,451 | 85,000 | 45,000 | 5,630,000 | 303,080,000,000 |
| 21/06/2011 | 54,451 | -0.06 ▼ | -0.10 | 54,506 | 85,000 | 45,000 | 5,530,000 | 298,080,000,000 |
| 20/06/2011 | 54,506 | -0.06 ▼ | -0.10 | 54,563 | 85,000 | 45,000 | 5,480,000 | 295,580,000,000 |
| 17/06/2011 | 54,563 | -0.06 ▼ | -0.10 | 54,620 | 85,000 | 45,000 | 5,430,000 | 293,080,000,000 |
| 15/06/2011 | 54,620 | -0.03 ▼ | -0.06 | 54,654 | 85,000 | 45,000 | 5,380,000 | 290,580,000,000 |
| 14/06/2011 | 54,654 | -0.10 ▼ | -0.18 | 54,750 | 85,000 | 45,000 | 5,330,000 | 287,980,000,000 |
| 13/06/2011 | 54,750 | -0.06 ▼ | -0.11 | 54,813 | 85,000 | 45,000 | 5,230,000 | 282,880,000,000 |
| 12/06/2011 | 54,813 | -0.07 ▼ | -0.12 | 54,878 | 85,000 | 45,000 | 5,180,000 | 280,380,000,000 |
| 08/06/2011 | 54,878 | -0.16 ▼ | -0.30 | 55,042 | 85,000 | 45,000 | 5,130,000 | 277,880,000,000 |
| 07/06/2011 | 55,042 | -0.12 ▼ | -0.21 | 55,159 | 85,000 | 45,000 | 4,930,000 | 267,680,000,000 |
| 05/06/2011 | 55,159 | -0.05 ▼ | -0.09 | 55,206 | 85,000 | 45,000 | 4,830,000 | 262,580,000,000 |
| 03/06/2011 | 55,206 | -0.08 ▼ | -0.14 | 55,281 | 85,000 | 45,000 | 4,780,000 | 259,980,000,000 |
| 02/06/2011 | 55,281 | -0.13 ▼ | -0.24 | 55,415 | 85,000 | 45,000 | 4,660,000 | 253,880,000,000 |
| 01/06/2011 | 55,415 | -0.05 ▼ | -0.10 | 55,469 | 85,000 | 45,000 | 4,560,000 | 248,790,000,000 |
| 31/05/2011 | 55,469 | -0.06 ▼ | -0.10 | 55,524 | 85,000 | 45,000 | 4,510,000 | 246,190,000,000 |
| 29/05/2011 | 55,524 | -0.06 ▼ | -0.10 | 55,581 | 85,000 | 45,000 | 4,460,000 | 243,590,000,000 |
| 27/05/2011 | 55,581 | -0.08 ▼ | -0.13 | 55,656 | 85,000 | 45,000 | 4,410,000 | 240,990,000,000 |
| 26/05/2011 | 55,656 | -0.08 ▼ | -0.14 | 55,733 | 85,000 | 45,000 | 4,300,000 | 235,380,000,000 |
| 25/05/2011 | 55,733 | -0.27 ▼ | -0.48 | 56,000 | 85,000 | 45,000 | 4,190,000 | 229,770,000,000 |
| 24/05/2011 | 56,000 | -0.09 ▼ | -0.16 | 56,088 | 85,000 | 45,000 | 4,030,000 | 221,910,000,000 |
| 23/05/2011 | 56,088 | -0.07 ▼ | -0.13 | 56,161 | 85,000 | 45,000 | 3,930,000 | 216,810,000,000 |
| 21/05/2011 | 56,161 | -0.20 ▼ | -0.36 | 56,364 | 85,000 | 45,000 | 3,880,000 | 214,210,000,000 |
| 19/05/2011 | 56,364 | -0.07 ▼ | -0.13 | 56,435 | 85,000 | 50,000 | 3,830,000 | 211,960,000,000 |
| 18/05/2011 | 56,435 | -0.20 ▼ | -0.35 | 56,635 | 85,000 | 50,000 | 3,780,000 | 209,335,000,000 |
| 16/05/2011 | 56,635 | -0.09 ▼ | -0.16 | 56,725 | 85,000 | 50,000 | 3,680,000 | 204,210,000,000 |
| 13/05/2011 | 56,725 | -0.10 ▼ | -0.17 | 56,820 | 85,000 | 50,000 | 3,580,000 | 199,010,000,000 |
| 12/05/2011 | 56,820 | -0.10 ▼ | -0.17 | 56,918 | 85,000 | 50,000 | 3,480,000 | 193,810,000,000 |
| 10/05/2011 | 56,918 | 1.25 ▲ | 2.25 | 55,667 | 85,000 | 50,000 | 3,380,000 | 188,610,000,000 |
| 09/05/2011 | 55,667 | -1.13 ▼ | -1.99 | 56,796 | 85,000 | 4,000 | 3,580,000 | 193,610,000,000 |
| 07/05/2011 | 56,796 | -0.10 ▼ | -0.18 | 56,896 | 85,000 | 48,000 | 3,380,000 | 188,010,000,000 |
| 05/05/2011 | 56,896 | 0.26 ▲ | 0.46 | 56,637 | 85,000 | 48,000 | 3,280,000 | 182,810,000,000 |
| 04/05/2011 | 56,637 | -0.35 ▼ | -0.62 | 56,990 | 85,000 | 48,000 | 3,580,000 | 198,560,000,000 |
| 27/04/2011 | 56,990 | -0.08 ▼ | -0.15 | 57,074 | 85,000 | 48,000 | 3,280,000 | 183,260,000,000 |
| 22/04/2011 | 56,956 | -0.30 ▼ | -0.53 | 57,259 | 85,000 | 48,000 | 3,180,000 | 177,930,000,000 |
| 21/04/2011 | 57,259 | -0.24 ▼ | -0.42 | 57,498 | 85,000 | 50,000 | 2,980,000 | 167,930,000,000 |
| 19/04/2011 | 57,498 | -0.13 ▼ | -0.22 | 57,626 | 85,000 | 50,000 | 2,850,000 | 161,170,000,000 |
| 18/04/2011 | 57,626 | -0.42 ▼ | -0.73 | 58,050 | 85,000 | 50,000 | 2,750,000 | 155,970,000,000 |
| 17/04/2011 | 58,050 | -0.16 ▼ | -0.27 | 58,205 | 85,000 | 50,000 | 2,550,000 | 145,550,000,000 |
| 15/04/2011 | 58,205 | -0.16 ▼ | -0.28 | 58,368 | 85,000 | 50,000 | 2,450,000 | 140,350,000,000 |
| 14/04/2011 | 58,368 | -0.17 ▼ | -0.30 | 58,541 | 85,000 | 50,000 | 2,350,000 | 135,150,000,000 |
| 13/04/2011 | 58,541 | -0.18 ▼ | -0.31 | 58,722 | 85,000 | 50,000 | 2,250,000 | 129,950,000,000 |
| 07/04/2011 | 58,722 | -0.19 ▼ | -0.33 | 58,914 | 85,000 | 50,000 | 2,150,000 | 124,750,000,000 |
| 06/04/2011 | 58,914 | -0.20 ▼ | -0.35 | 59,118 | 85,000 | 50,000 | 2,050,000 | 119,550,000,000 |
| 05/04/2011 | 59,118 | -0.22 ▼ | -0.36 | 59,333 | 85,000 | 50,000 | 1,950,000 | 114,350,000,000 |
| 01/04/2011 | 59,333 | -0.29 ▼ | -0.49 | 59,625 | 85,000 | 50,000 | 1,850,000 | 109,150,000,000 |
| 31/03/2011 | 59,625 | -0.58 ▼ | -0.96 | 60,200 | 85,000 | 50,000 | 1,800,000 | 106,650,000,000 |
| 25/03/2011 | 60,200 | -0.28 ▼ | -0.47 | 60,483 | 85,000 | 52,000 | 1,650,000 | 98,950,000,000 |
| 18/03/2011 | 60,483 | -0.30 ▼ | -0.50 | 60,786 | 85,000 | 52,000 | 1,600,000 | 96,350,000,000 |
| 17/03/2011 | 60,786 | -0.33 ▼ | -0.53 | 61,111 | 85,000 | 52,000 | 1,550,000 | 93,750,000,000 |
| 15/03/2011 | 61,111 | -0.24 ▼ | -0.38 | 61,346 | 85,000 | 53,000 | 1,500,000 | 91,150,000,000 |
| 13/03/2011 | 61,346 | -0.25 ▼ | -0.41 | 61,600 | 85,000 | 53,000 | 1,450,000 | 88,400,000,000 |
| 11/03/2011 | 61,600 | -0.36 ▼ | -0.58 | 61,957 | 85,000 | 53,000 | 1,400,000 | 85,650,000,000 |
| 10/03/2011 | 61,957 | -0.13 ▼ | -0.22 | 62,091 | 85,000 | 53,000 | 1,270,000 | 78,280,000,000 |
| 09/03/2011 | 62,091 | -0.15 ▼ | -0.24 | 62,238 | 85,000 | 53,000 | 1,240,000 | 76,510,000,000 |
| 08/03/2011 | 62,238 | -0.31 ▼ | -0.50 | 62,550 | 85,000 | 53,000 | 1,210,000 | 74,740,000,000 |
| 06/03/2011 | 62,550 | -0.19 ▼ | -0.30 | 62,737 | 85,000 | 53,000 | 1,110,000 | 69,140,000,000 |
| 05/03/2011 | 62,737 | -0.21 ▼ | -0.33 | 62,944 | 85,000 | 53,000 | 1,080,000 | 67,370,000,000 |
| 04/03/2011 | 62,944 | -0.23 ▼ | -0.37 | 63,176 | 85,000 | 53,000 | 1,050,000 | 65,600,000,000 |
| 01/03/2011 | 63,176 | -0.26 ▼ | -0.41 | 63,438 | 85,000 | 53,000 | 1,000,000 | 62,650,000,000 |
| 27/02/2011 | 63,438 | 0.09 ▲ | 0.13 | 63,353 | 85,000 | 53,000 | 950,000 | 59,700,000,000 |
| 25/02/2011 | 63,353 | -0.55 ▼ | -0.87 | 63,906 | 85,000 | 53,000 | 1,050,000 | 65,900,000,000 |
| 22/02/2011 | 63,906 | -0.63 ▼ | -0.97 | 64,533 | 85,000 | 53,000 | 1,000,000 | 63,175,000,000 |
| 18/02/2011 | 64,533 | -1.08 ▼ | -1.65 | 65,615 | 85,000 | 53,000 | 950,000 | 60,450,000,000 |
| 17/02/2011 | 65,615 | -0.47 ▼ | -0.71 | 66,083 | 85,000 | 53,000 | 800,000 | 51,950,000,000 |
| 15/02/2011 | 66,083 | -0.55 ▼ | -0.83 | 66,636 | 85,000 | 53,000 | 750,000 | 48,950,000,000 |
| 29/01/2011 | 66,636 | 0.09 ▲ | 0.14 | 66,542 | 85,000 | 53,000 | 700,000 | 45,950,000,000 |
| 26/01/2011 | 66,542 | 0.66 ▲ | 1.00 | 65,885 | 85,000 | 53,000 | 730,000 | 47,915,000,000 |
| 25/01/2011 | 65,885 | -0.66 ▼ | -0.99 | 66,542 | 85,000 | 53,000 | 830,000 | 53,715,000,000 |
| 11/01/2011 | 66,542 | 2.69 ▲ | 4.22 | 63,850 | 85,000 | 53,000 | 730,000 | 47,915,000,000 |
| 10/01/2011 | 63,850 | 0.62 ▲ | 0.99 | 63,227 | 80,000 | 53,000 | 630,000 | 39,915,000,000 |
| 09/01/2011 | 63,227 | -0.57 ▼ | -0.89 | 63,792 | 75,000 | 53,000 | 680,000 | 42,765,000,000 |
| 08/01/2011 | 63,792 | 1.74 ▲ | 2.81 | 62,050 | 75,000 | 53,000 | 730,000 | 46,265,000,000 |
| 06/01/2011 | 62,050 | 1.43 ▲ | 2.35 | 60,625 | 70,000 | 53,000 | 630,000 | 39,015,000,000 |
| 16/12/2010 | 60,625 | 0.20 ▲ | 0.32 | 60,429 | 66,000 | 53,000 | 550,000 | 33,550,000,000 |
| 14/12/2010 | 60,429 | 0.63 ▲ | 1.05 | 59,800 | 66,000 | 53,000 | 450,000 | 27,350,000,000 |
| 09/12/2010 | 59,800 | 0.55 ▲ | 0.93 | 59,250 | 66,000 | 53,000 | 250,000 | 14,950,000,000 |
| 03/12/2010 | 59,250 | -2.89 ▼ | -4.66 | 62,143 | 66,000 | 53,000 | 200,000 | 11,850,000,000 |
| 02/12/2010 | 62,143 | 0.98 ▲ | 1.60 | 61,167 | 68,000 | 53,000 | 350,000 | 21,750,000,000 |
| 01/12/2010 | 61,167 | -1.83 ▼ | -2.91 | 63,000 | 66,000 | 53,000 | 300,000 | 18,350,000,000 |
| 30/11/2010 | 63,000 | 1.00 ▲ | 1.61 | 62,000 | 70,000 | 53,000 | 400,000 | 25,200,000,000 |
| 27/11/2010 | 62,000 | 3.00 ▲ | 5.08 | 59,000 | 67,000 | 53,000 | 350,000 | 21,700,000,000 |
| 25/11/2010 | 59,000 | 2.00 ▲ | 3.51 | 57,000 | 65,000 | 53,000 | 200,000 | 11,800,000,000 |
| 08/11/2010 | 57,000 | 1.00 ▲ | 1.79 | 56,000 | 59,000 | 53,000 | 150,000 | 8,550,000,000 |
| 07/11/2010 | 56,000 | 3.00 ▲ | 5.66 | 53,000 | 59,000 | 53,000 | 100,000 | 5,600,000,000 |
| 23/10/2010 | 53,000 | 3.00 ▲ | 6.00 | 50,000 | 53,000 | 53,000 | 50,000 | 2,650,000,000 |
| 10/08/2010 | 50,000 | -1.00 ▼ | -1.96 | 51,000 | 50,000 | 50,000 | 100,000 | 5,000,000,000 |
| 06/08/2010 | 51,000 | 0.00 ■■ | 0.00 | 0 | 52,000 | 50,000 | 145,000 | 7,340,000,000 |