Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 864.15 +5.11 (+0.59%)
  • HNX-Index 109.67 +0.53 (+0.48%)
  • UPCOM-Index 55.09 +0.16 (+0.29%)
Ngân Hàng TMCP Nhà Hà Nội
Hanoi Building Commercial Joint Stock Bank
Mã CK:      HBB      13      ■■ 0 (0%)      (cập nhật 14:40 29/11/2010)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Ngân hàng
Website: http://www.habubank.com.vn
HBB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
30/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
30/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
28/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
27/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
26/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
25/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
24/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
21/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
20/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
19/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
18/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
17/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
14/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
13/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
12/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
11/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
10/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
07/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
06/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
05/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
04/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
03/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
30/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
29/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
28/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
27/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
26/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
23/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
22/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
21/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
20/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
19/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
16/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
15/11/2012 0 -5.20 -100.00 0 0 0 0 0
16/08/2012 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 6,472,400 33,656,480,000
15/08/2012 5,200 0.10 1.96 5,100 5,300 5,100 6,647,600 34,567,520,000
14/08/2012 5,100 -0.10 -1.92 5,100 5,200 5,000 5,298,700 27,023,370,000
13/08/2012 5,200 0.10 1.96 5,200 5,200 5,000 3,549,900 18,459,480,000
10/08/2012 5,100 0.00 ■■ 0.00 5,400 5,400 5,000 11,886,600 60,621,660,000
09/08/2012 5,100 0.30 6.25 5,100 5,100 5,100 1,047,400 5,341,740,000
08/08/2012 4,800 0.30 6.67 4,600 4,800 4,600 3,389,000 16,267,200,000
07/08/2012 4,500 -0.10 -2.17 4,600 4,700 4,500 939,800 4,229,100,000
06/08/2012 4,600 0.10 2.22 4,500 4,700 4,500 2,141,000 9,848,600,000
03/08/2012 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 659,000 2,965,500,000
02/08/2012 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 580,300 2,611,350,000
01/08/2012 4,500 -0.10 -2.17 4,600 4,600 4,400 1,056,300 4,753,350,000
31/07/2012 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 1,114,900 5,128,540,000
30/07/2012 4,600 0.10 2.22 4,500 4,600 4,400 915,400 4,210,840,000
27/07/2012 4,500 0.00 ■■ 0.00 4,600 4,700 4,500 2,479,700 11,158,650,000
26/07/2012 4,500 0.00 ■■ 0.00 4,600 4,700 4,500 2,364,100 10,638,450,000
25/07/2012 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 805,000 3,622,500,000
24/07/2012 4,500 -0.20 -4.26 4,600 4,700 4,500 2,671,300 12,020,850,000
23/07/2012 4,700 -0.10 -2.08 4,700 4,900 4,600 1,885,100 8,859,970,000
20/07/2012 4,800 -0.10 -2.04 5,000 5,000 4,700 3,462,800 16,621,440,000
19/07/2012 4,900 0.20 4.26 4,800 5,000 4,600 3,722,200 18,238,780,000
18/07/2012 4,700 -0.10 -2.08 4,900 4,900 4,600 1,691,700 7,950,990,000
17/07/2012 4,800 0.20 4.35 4,500 4,800 4,500 2,172,600 10,428,480,000
16/07/2012 4,600 -0.20 -4.17 4,800 4,900 4,600 1,749,100 8,045,860,000
13/07/2012 4,800 0.20 4.35 4,600 4,900 4,600 3,595,600 17,258,880,000
12/07/2012 4,600 0.10 2.22 4,600 4,700 4,400 1,698,900 7,814,940,000
11/07/2012 4,500 0.10 2.27 4,400 4,600 4,300 1,733,600 7,801,200,000
10/07/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 1,598,400 7,032,960,000
09/07/2012 4,400 -0.20 -4.35 4,700 4,700 4,400 1,466,700 6,453,480,000
06/07/2012 4,600 -0.10 -2.13 4,800 4,900 4,600 2,679,200 12,324,320,000
05/07/2012 4,700 0.30 6.82 4,400 4,700 4,300 2,951,300 13,871,110,000
04/07/2012 4,400 -0.10 -2.22 4,500 4,600 4,400 1,415,000 6,226,000,000
03/07/2012 4,500 -0.10 -2.17 4,700 4,700 4,400 2,422,600 10,901,700,000
02/07/2012 4,600 -0.20 -4.17 4,800 4,800 4,600 790,500 3,636,300,000
29/06/2012 4,800 0.10 2.13 4,800 4,900 4,700 1,346,600 6,463,680,000
28/06/2012 4,700 0.00 ■■ 0.00 4,700 4,900 4,500 2,682,300 12,606,810,000
27/06/2012 4,700 -0.10 -2.08 4,800 4,900 4,700 1,337,400 6,285,780,000
26/06/2012 4,800 -0.10 -2.04 5,000 5,000 4,700 1,919,900 9,215,520,000
25/06/2012 4,900 -0.10 -2.00 5,000 5,100 4,800 2,411,800 11,817,820,000
22/06/2012 5,000 -0.10 -1.96 5,100 5,100 5,000 1,657,500 8,287,500,000
21/06/2012 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 1,265,900 6,456,090,000
20/06/2012 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 1,066,100 5,437,110,000
19/06/2012 5,100 -0.10 -1.92 5,200 5,200 5,000 1,872,300 9,548,730,000
18/06/2012 5,200 0.10 1.96 5,200 5,300 5,100 2,500,700 13,003,640,000
15/06/2012 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 4,443,600 22,662,360,000
14/06/2012 5,100 -0.10 -1.92 5,200 5,200 5,000 3,456,800 17,629,680,000
13/06/2012 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 1,435,500 7,464,600,000
12/06/2012 5,200 -0.10 -1.89 5,300 5,300 5,100 1,261,100 6,557,720,000
11/06/2012 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 2,454,100 13,006,730,000
08/06/2012 5,300 -0.10 -1.85 5,500 5,600 5,200 4,868,900 25,805,170,000
07/06/2012 5,400 0.30 5.88 5,200 5,400 5,100 6,102,400 32,952,960,000
06/06/2012 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 2,514,000 12,821,400,000
05/06/2012 5,100 0.20 4.08 5,000 5,200 4,900 2,952,300 15,056,730,000
04/06/2012 4,900 -0.20 -3.92 5,100 5,200 4,900 3,226,500 15,809,850,000
01/06/2012 5,100 0.00 ■■ 0.00 5,000 5,300 5,000 2,308,800 11,774,880,000
31/05/2012 5,100 -0.20 -3.77 5,300 5,300 5,100 2,240,200 11,425,020,000
30/05/2012 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 1,975,500 10,470,150,000
29/05/2012 5,300 0.00 ■■ 0.00 5,400 5,400 5,100 1,630,900 8,643,770,000
28/05/2012 5,300 0.00 ■■ 0.00 5,500 5,600 5,200 4,342,600 23,015,780,000
25/05/2012 5,300 0.30 6.00 5,200 5,300 5,100 3,476,700 18,426,510,000
24/05/2012 5,000 -0.10 -1.96 5,100 5,200 4,800 3,464,700 17,323,500,000
23/05/2012 5,100 -0.30 -5.56 5,400 5,400 5,100 5,024,100 25,622,910,000
22/05/2012 5,400 -0.10 -1.82 5,700 5,800 5,300 3,380,000 18,252,000,000
21/05/2012 5,500 0.30 5.77 5,200 5,500 5,100 3,883,400 21,358,700,000
18/05/2012 5,200 -0.30 -5.45 5,500 5,500 5,200 7,205,600 37,469,120,000
17/05/2012 5,500 -0.10 -1.79 5,700 5,700 5,400 3,187,600 17,531,800,000
16/05/2012 5,600 0.00 ■■ 0.00 5,600 5,700 5,400 6,395,200 35,813,120,000
15/05/2012 5,600 -0.30 -5.08 5,800 6,000 5,500 7,698,800 43,113,280,000
14/05/2012 5,900 -0.30 -4.84 6,200 6,200 5,800 8,116,600 47,887,940,000
11/05/2012 6,200 -0.10 -1.59 6,200 6,400 6,100 4,511,400 27,970,680,000
10/05/2012 6,300 -0.20 -3.08 6,600 6,600 6,100 11,958,600 75,339,180,000
09/05/2012 6,500 -0.20 -2.99 6,700 6,800 6,500 5,166,200 33,580,300,000
08/05/2012 6,700 0.10 1.52 7,000 7,000 6,600 10,238,100 68,595,270,000
07/05/2012 6,600 0.40 6.45 6,200 6,600 6,200 6,103,700 40,284,420,000
04/05/2012 6,200 -0.10 -1.59 6,000 6,500 6,000 12,641,200 78,375,440,000
03/05/2012 6,300 -0.40 -5.97 6,300 6,500 6,300 14,505,200 91,382,760,000
02/05/2012 6,700 -0.40 -5.63 7,100 7,100 6,700 11,994,300 80,361,810,000
27/04/2012 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 6,126,000 43,494,600,000
26/04/2012 7,100 0.10 1.43 7,200 7,400 7,100 13,290,000 94,359,000,000
25/04/2012 7,000 0.20 2.94 6,900 7,200 6,900 11,134,800 77,943,600,000
24/04/2012 6,800 0.10 1.49 6,800 6,900 6,600 5,592,500 38,029,000,000
23/04/2012 6,700 0.00 ■■ 0.00 6,700 6,900 6,600 4,572,600 30,636,420,000
20/04/2012 6,700 0.00 ■■ 0.00 6,700 6,900 6,600 6,119,200 40,998,640,000
19/04/2012 6,700 -0.20 -2.90 6,900 7,000 6,600 9,703,400 65,012,780,000
18/04/2012 6,900 -0.10 -1.43 7,000 7,100 6,800 11,685,000 80,626,500,000
17/04/2012 7,000 -0.20 -2.78 7,200 7,200 7,000 11,142,100 77,994,700,000
16/04/2012 7,200 0.10 1.41 7,100 7,300 7,000 9,492,600 68,346,720,000
13/04/2012 7,100 -0.20 -2.74 7,200 7,400 7,000 10,515,600 74,660,760,000
12/04/2012 7,300 0.20 2.82 7,200 7,500 7,100 26,613,700 194,280,010,000
11/04/2012 7,100 0.30 4.41 6,900 7,100 6,800 11,148,900 79,157,190,000
10/04/2012 6,800 -0.20 -2.86 7,100 7,100 6,700 9,462,900 64,347,720,000
09/04/2012 7,000 0.10 1.45 6,900 7,100 6,800 8,314,700 58,202,900,000
06/04/2012 6,900 -0.20 -2.82 7,100 7,200 6,800 10,211,000 70,455,900,000
05/04/2012 7,100 0.10 1.43 7,000 7,200 6,900 9,484,000 67,336,400,000
04/04/2012 7,000 0.10 1.45 7,200 7,300 6,900 15,035,500 105,248,500,000
03/04/2012 6,900 0.40 6.15 6,500 6,900 6,500 9,563,500 65,988,150,000
30/03/2012 6,500 -0.20 -2.99 6,800 6,800 6,400 9,065,700 58,927,050,000
29/03/2012 6,700 -0.30 -4.29 7,100 7,200 6,600 14,743,200 98,779,440,000
28/03/2012 7,000 0.00 ■■ 0.00 6,700 7,200 6,600 15,454,700 108,182,900,000
27/03/2012 7,000 -0.50 -6.67 7,400 7,500 7,000 17,338,800 121,371,600,000
26/03/2012 7,500 -0.20 -2.60 7,900 8,000 7,400 13,922,900 104,421,750,000
23/03/2012 7,700 0.40 5.48 7,400 7,700 7,300 19,491,200 150,082,240,000
22/03/2012 7,300 0.40 5.80 7,100 7,300 6,900 18,783,700 137,121,010,000
21/03/2012 6,900 0.30 4.55 6,600 7,000 6,600 19,845,600 136,934,640,000
20/03/2012 6,600 0.00 ■■ 0.00 6,500 6,700 6,400 11,210,100 73,986,660,000
19/03/2012 6,600 0.00 ■■ 0.00 6,500 6,800 6,300 7,540,600 49,767,960,000
16/03/2012 6,600 0.40 6.45 6,600 6,600 6,500 11,047,100 72,910,860,000
15/03/2012 6,200 0.10 1.64 5,900 6,600 5,800 26,094,000 161,782,800,000
14/03/2012 6,100 -0.40 -6.15 6,600 6,800 6,100 18,706,900 114,112,090,000
13/03/2012 6,500 -0.20 -2.99 6,300 7,000 6,300 25,149,600 163,472,400,000
12/03/2012 6,700 -0.20 -2.90 6,700 6,700 6,700 655,800 4,393,860,000
09/03/2012 6,900 -0.30 -4.17 7,200 7,500 6,900 8,550,100 58,995,690,000
08/03/2012 7,200 -0.30 -4.00 7,600 7,800 7,000 13,345,600 96,088,320,000
07/03/2012 7,500 0.40 5.63 7,500 7,500 6,800 27,309,100 204,818,250,000
06/03/2012 7,100 0.40 5.97 7,100 7,100 6,700 38,081,700 270,380,070,000
05/03/2012 6,700 0.40 6.35 6,700 6,700 6,700 758,100 5,079,270,000
02/03/2012 6,300 0.30 5.00 6,300 6,300 6,200 2,306,700 14,532,210,000
01/03/2012 6,000 0.00 ■■ 0.00 5,900 6,000 5,700 10,445,800 62,674,800,000
29/02/2012 6,000 0.40 7.14 5,600 6,000 5,400 21,178,600 127,071,600,000
28/02/2012 5,600 0.10 1.82 5,800 5,800 5,400 40,290,200 225,625,120,000
27/02/2012 5,500 0.30 5.77 5,500 5,500 5,500 10,400,700 57,203,850,000
24/02/2012 5,200 0.30 6.12 5,200 5,200 5,100 14,236,000 74,027,200,000
23/02/2012 4,900 0.10 2.08 4,800 4,900 4,600 13,320,000 65,268,000,000
22/02/2012 4,800 0.10 2.13 4,600 4,900 4,500 12,699,300 60,956,640,000
21/02/2012 4,700 -0.10 -2.08 5,000 5,100 4,600 7,251,900 34,083,930,000
20/02/2012 4,800 0.20 4.35 4,600 4,800 4,500 13,111,600 62,935,680,000
17/02/2012 4,600 0.30 6.98 4,300 4,600 4,300 2,663,100 12,250,260,000
16/02/2012 4,300 -0.20 -4.44 4,500 4,500 4,200 2,356,500 10,132,950,000
15/02/2012 4,500 -0.30 -6.25 4,800 4,800 4,500 4,133,200 18,599,400,000
14/02/2012 4,800 -0.10 -2.04 4,600 4,900 4,600 2,347,300 11,267,040,000
13/02/2012 4,900 -0.20 -3.92 5,100 5,100 4,900 1,208,600 5,922,140,000
10/02/2012 5,100 0.10 2.00 5,300 5,300 5,000 6,220,200 31,723,020,000
09/02/2012 5,000 0.30 6.38 4,700 5,000 4,700 9,222,500 46,112,500,000
08/02/2012 4,700 0.10 2.17 4,500 4,800 4,300 756,800 3,556,960,000
07/02/2012 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 647,600 2,978,960,000
06/02/2012 4,600 -0.10 -2.13 4,700 4,700 4,500 733,000 3,371,800,000
03/02/2012 4,700 -0.10 -2.08 4,600 4,900 4,600 1,237,400 5,815,780,000
02/02/2012 4,800 0.20 4.35 4,500 4,800 4,400 1,914,500 9,189,600,000
01/02/2012 4,600 -0.10 -2.13 4,700 4,700 4,500 772,200 3,552,120,000
31/01/2012 4,700 0.20 4.44 4,600 4,800 4,600 1,737,400 8,165,780,000
30/01/2012 4,500 0.10 2.27 4,500 4,600 4,400 225,400 1,014,300,000
20/01/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 385,200 1,694,880,000
19/01/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 1,178,700 5,186,280,000
18/01/2012 4,400 0.10 2.33 4,300 4,400 4,300 158,700 698,280,000
17/01/2012 4,300 -0.20 -4.44 4,400 4,500 4,300 305,400 1,313,220,000
16/01/2012 4,500 0.20 4.65 4,300 4,600 4,300 700,100 3,150,450,000
13/01/2012 4,300 0.10 2.38 4,200 4,400 4,200 437,400 1,880,820,000
12/01/2012 4,200 0.10 2.44 4,100 4,300 4,100 498,100 2,092,020,000
11/01/2012 4,100 -0.10 -2.38 4,300 4,300 4,100 312,200 1,280,020,000
10/01/2012 4,200 0.20 5.00 4,000 4,200 4,000 671,100 2,818,620,000
09/01/2012 4,000 -0.20 -4.76 4,200 4,200 4,000 574,300 2,297,200,000
06/01/2012 4,200 0.10 2.44 4,000 4,200 4,000 312,200 1,311,240,000
05/01/2012 4,100 -0.10 -2.38 4,200 4,200 4,000 1,085,800 4,451,780,000
04/01/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 262,300 1,101,660,000
03/01/2012 4,200 -0.10 -2.33 4,300 4,300 4,200 250,500 1,052,100,000
30/12/2011 4,300 0.20 4.88 4,200 4,300 4,200 496,100 2,133,230,000
29/12/2011 4,100 -0.10 -2.38 4,300 4,300 4,100 500,100 2,050,410,000
28/12/2011 4,200 0.10 2.44 4,000 4,200 3,900 937,500 3,937,500,000
27/12/2011 4,100 -0.10 -2.38 4,100 4,100 4,000 1,082,100 4,436,610,000
26/12/2011 4,200 -0.10 -2.33 4,300 4,300 4,100 751,100 3,154,620,000
23/12/2011 4,300 0.10 2.38 4,200 4,400 4,100 850,200 3,655,860,000
22/12/2011 4,200 -0.20 -4.55 4,400 4,400 4,100 827,100 3,473,820,000
21/12/2011 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 376,400 1,656,160,000
20/12/2011 4,400 -0.20 -4.35 4,600 4,600 4,300 939,500 4,133,800,000
19/12/2011 4,600 0.20 4.55 4,600 4,700 4,500 936,100 4,306,060,000
16/12/2011 4,400 0.10 2.33 4,200 4,400 4,000 322,100 1,417,240,000
15/12/2011 4,300 -0.20 -4.44 4,500 4,500 4,200 1,309,000 5,628,700,000
14/12/2011 4,500 -0.40 -8.16 4,800 4,800 4,500 1,313,700 5,911,650,000
13/12/2011 4,900 -0.20 -3.92 5,100 5,100 4,800 1,653,200 8,100,680,000
12/12/2011 5,100 -0.20 -3.77 5,300 5,300 5,000 952,000 4,855,200,000
09/12/2011 5,300 -0.10 -1.85 5,300 5,400 5,200 522,600 2,769,780,000
08/12/2011 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 210,100 1,134,540,000
07/12/2011 5,400 -0.10 -1.82 5,500 5,500 5,400 301,000 1,625,400,000
06/12/2011 5,500 -0.20 -3.51 5,600 5,700 5,500 604,900 3,326,950,000
05/12/2011 5,700 0.30 5.56 5,500 5,700 5,400 1,053,700 6,006,090,000
02/12/2011 5,400 0.00 ■■ 0.00 5,500 5,500 5,300 332,300 1,794,420,000
01/12/2011 5,400 0.10 1.89 5,400 5,600 5,300 403,400 2,178,360,000
30/11/2011 5,300 -0.10 -1.85 5,400 5,400 5,200 246,300 1,305,390,000
29/11/2011 5,400 -0.10 -1.82 5,200 5,600 5,200 297,300 1,605,420,000
28/11/2011 5,500 0.20 3.77 5,400 5,600 5,400 381,500 2,098,250,000
25/11/2011 5,300 -0.10 -1.85 5,400 5,400 5,300 220,700 1,169,710,000
24/11/2011 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 386,700 2,088,180,000
23/11/2011 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 477,900 2,580,660,000
22/11/2011 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 191,400 1,033,560,000
21/11/2011 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 416,300 2,248,020,000
18/11/2011 5,400 -0.10 -1.82 5,600 5,600 5,400 592,900 3,201,660,000
17/11/2011 5,500 -0.30 -5.17 5,800 5,800 5,500 173,900 956,450,000
16/11/2011 5,800 0.20 3.57 5,600 5,800 5,600 435,300 2,524,740,000
15/11/2011 5,600 0.10 1.82 5,400 5,800 5,300 475,900 2,665,040,000
14/11/2011 5,500 -0.40 -6.78 5,900 5,900 5,500 1,410,200 7,756,100,000
11/11/2011 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 516,000 3,044,400,000
10/11/2011 5,900 -0.10 -1.67 6,100 6,100 5,800 817,400 4,822,660,000
09/11/2011 6,000 -0.10 -1.64 6,100 6,100 5,900 508,400 3,050,400,000
08/11/2011 6,100 0.00 ■■ 0.00 6,200 6,200 5,900 592,500 3,614,250,000
07/11/2011 6,100 -0.10 -1.61 6,200 6,200 6,000 391,900 2,390,590,000
04/11/2011 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 624,900 3,874,380,000
03/11/2011 6,200 -0.10 -1.59 6,200 6,300 6,100 853,400 5,291,080,000
02/11/2011 6,300 -0.10 -1.56 6,300 6,400 6,200 324,000 2,041,200,000
01/11/2011 6,400 -0.30 -4.48 6,600 6,600 6,300 764,200 4,890,880,000
31/10/2011 6,700 0.00 ■■ 0.00 6,900 7,000 6,500 1,094,300 7,331,810,000
28/10/2011 6,700 0.40 6.35 6,400 6,700 6,400 2,726,400 18,266,880,000
27/10/2011 6,300 -0.10 -1.56 6,300 6,400 6,200 173,900 1,095,570,000
26/10/2011 6,400 0.10 1.59 6,300 6,400 6,300 130,800 837,120,000
25/10/2011 6,300 -0.10 -1.56 6,300 6,400 6,300 238,400 1,501,920,000
24/10/2011 6,400 -0.10 -1.54 6,500 6,500 6,400 250,800 1,605,120,000
21/10/2011 6,500 0.20 3.17 6,300 6,600 6,300 455,400 2,960,100,000
20/10/2011 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 88,400 556,920,000
19/10/2011 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 376,000 2,368,800,000
18/10/2011 6,300 -0.10 -1.56 6,400 6,500 6,200 730,700 4,603,410,000
17/10/2011 6,400 -0.20 -3.03 6,600 6,600 6,400 562,000 3,596,800,000
14/10/2011 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 378,000 2,494,800,000
13/10/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 383,800 2,533,080,000
12/10/2011 6,600 -0.10 -1.49 6,700 6,700 6,500 572,900 3,781,140,000
11/10/2011 6,700 0.00 ■■ 0.00 6,700 6,900 6,600 623,100 4,174,770,000
10/10/2011 6,700 0.00 ■■ 0.00 6,800 6,800 6,600 500,700 3,354,690,000
07/10/2011 6,700 -0.20 -2.90 6,900 6,900 6,700 319,700 2,141,990,000
06/10/2011 6,900 0.20 2.99 6,800 6,900 6,700 255,700 1,764,330,000
05/10/2011 6,700 0.00 ■■ 0.00 6,800 6,800 6,500 494,900 3,315,830,000
04/10/2011 6,700 -0.10 -1.47 6,700 6,800 6,400 662,600 4,439,420,000
03/10/2011 6,800 -0.10 -1.45 6,900 6,900 6,700 384,800 2,616,640,000
30/09/2011 6,900 -0.10 -1.43 7,000 7,000 6,800 530,400 3,659,760,000
29/09/2011 7,000 -0.20 -2.78 7,200 7,200 6,900 618,500 4,329,500,000
28/09/2011 7,200 0.20 2.86 7,100 7,300 7,000 652,600 4,698,720,000
27/09/2011 7,000 -0.10 -1.41 7,100 7,100 7,000 689,800 4,828,600,000
26/09/2011 7,100 -0.10 -1.39 7,200 7,300 7,000 1,018,700 7,232,770,000
23/09/2011 7,200 -0.10 -1.37 7,300 7,300 7,100 540,800 3,893,760,000
22/09/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 536,800 3,918,640,000
21/09/2011 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 448,200 3,271,860,000
20/09/2011 7,300 -0.20 -2.67 7,500 7,500 7,300 402,400 2,937,520,000
19/09/2011 7,500 0.10 1.35 7,400 7,600 7,300 597,500 4,481,250,000
16/09/2011 7,400 -0.20 -2.63 7,500 7,500 7,300 821,500 6,079,100,000
15/09/2011 7,600 -0.10 -1.30 7,700 7,700 7,300 772,600 5,871,760,000
14/09/2011 7,700 -1.10 -12.50 8,400 8,400 7,700 1,134,600 8,736,420,000
13/09/2011 8,800 -0.10 -1.12 8,800 9,000 8,800 1,685,300 14,830,640,000
12/09/2011 8,900 0.00 ■■ 0.00 8,900 9,000 8,600 1,470,800 13,090,120,000
09/09/2011 8,900 -0.10 -1.11 9,000 9,000 8,600 1,062,900 9,459,810,000
08/09/2011 9,000 0.00 ■■ 0.00 9,300 9,400 8,800 2,730,200 24,571,800,000
07/09/2011 9,000 0.50 5.88 8,400 9,000 8,400 2,161,100 19,449,900,000
06/09/2011 8,500 -0.40 -4.49 9,200 9,200 8,300 1,976,300 16,798,550,000
05/09/2011 8,900 0.50 5.95 8,900 8,900 8,700 2,222,700 19,782,030,000
01/09/2011 8,400 0.40 5.00 8,200 8,400 8,200 1,046,800 8,793,120,000
31/08/2011 8,000 0.50 6.67 7,600 8,000 7,600 1,658,800 13,270,400,000
30/08/2011 7,500 0.20 2.74 7,300 7,700 7,300 2,072,800 15,546,000,000
29/08/2011 7,300 0.10 1.39 7,200 7,300 7,100 356,200 2,600,260,000
26/08/2011 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 315,500 2,271,600,000
25/08/2011 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 145,200 1,045,440,000
24/08/2011 7,200 -0.10 -1.37 7,300 7,300 7,200 198,600 1,429,920,000
23/08/2011 7,300 -0.10 -1.35 7,400 7,400 7,200 485,900 3,547,070,000
22/08/2011 7,400 0.30 4.23 7,100 7,500 7,100 596,000 4,410,400,000
19/08/2011 7,100 -0.10 -1.39 7,100 7,200 7,000 196,600 1,395,860,000
18/08/2011 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 240,000 1,728,000,000
17/08/2011 7,200 0.10 1.41 7,100 7,300 7,100 511,500 3,682,800,000
16/08/2011 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 106,600 756,860,000
15/08/2011 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 212,100 1,505,910,000
12/08/2011 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 225,900 1,603,890,000
11/08/2011 7,100 -0.20 -2.74 7,000 7,300 6,800 141,000 1,001,100,000
10/08/2011 7,300 -0.10 -1.35 7,300 7,400 7,200 133,300 973,090,000
09/08/2011 7,400 -0.10 -1.33 7,400 7,600 7,100 259,200 1,918,080,000
08/08/2011 7,500 -0.20 -2.60 7,800 7,800 7,500 65,600 492,000,000
05/08/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 145,700 1,121,890,000
04/08/2011 7,700 0.10 1.32 7,800 7,800 7,600 276,500 2,129,050,000
03/08/2011 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 112,400 854,240,000
02/08/2011 7,600 -0.10 -1.30 7,800 7,800 7,600 113,400 861,840,000
01/08/2011 7,700 -0.10 -1.28 8,000 8,000 7,700 105,800 814,660,000
29/07/2011 7,800 -0.20 -2.50 8,000 8,000 7,800 93,300 727,740,000
28/07/2011 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 90,700 725,600,000
27/07/2011 8,000 0.10 1.27 8,000 8,000 7,900 98,900 791,200,000
26/07/2011 7,900 -0.10 -1.25 8,100 8,100 7,900 107,400 848,460,000
25/07/2011 8,000 -0.10 -1.23 8,300 8,300 8,000 129,900 1,039,200,000
22/07/2011 8,100 -0.10 -1.22 8,300 8,300 8,100 94,900 768,690,000
21/07/2011 8,200 0.10 1.23 8,200 8,300 8,100 151,000 1,238,200,000
20/07/2011 8,100 0.10 1.25 8,100 8,200 8,000 106,700 864,270,000
19/07/2011 8,000 -0.10 -1.23 8,200 8,200 8,000 39,200 313,600,000
18/07/2011 8,100 -0.10 -1.22 8,000 8,300 8,000 84,300 682,830,000
15/07/2011 8,200 -0.10 -1.20 8,200 8,300 8,100 184,200 1,510,440,000
14/07/2011 8,300 0.10 1.22 8,300 8,300 8,200 111,100 922,130,000
13/07/2011 8,200 0.00 ■■ 0.00 8,400 8,400 8,200 86,100 706,020,000
12/07/2011 8,200 0.00 ■■ 0.00 8,300 8,300 8,100 125,600 1,029,920,000
11/07/2011 8,200 -0.10 -1.20 8,400 8,400 8,200 62,700 514,140,000
08/07/2011 8,300 0.00 ■■ 0.00 8,500 8,500 8,200 97,800 811,740,000
07/07/2011 8,300 0.00 ■■ 0.00 8,400 8,500 8,200 102,800 853,240,000
06/07/2011 8,300 -0.20 -2.35 8,600 8,700 8,200 84,300 699,690,000
05/07/2011 8,500 0.10 1.19 8,500 8,500 8,300 73,100 621,350,000
04/07/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 58,900 494,760,000
01/07/2011 8,400 0.00 ■■ 0.00 8,500 8,500 8,300 170,500 1,432,200,000
30/06/2011 8,400 -0.10 -1.18 8,000 8,600 8,000 327,900 2,754,360,000
29/06/2011 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 307,500 2,613,750,000
28/06/2011 8,500 -0.10 -1.16 8,700 8,800 8,500 606,500 5,155,250,000
27/06/2011 8,600 0.00 ■■ 0.00 8,700 8,900 8,500 473,500 4,072,100,000
24/06/2011 8,600 0.00 ■■ 0.00 8,600 8,800 8,500 302,800 2,604,080,000
23/06/2011 8,600 0.00 ■■ 0.00 8,700 8,800 8,500 354,800 3,051,280,000
22/06/2011 8,600 -0.10 -1.15 8,600 8,700 8,400 568,100 4,885,660,000
21/06/2011 8,700 0.30 3.57 8,500 8,700 8,400 488,800 4,252,560,000
20/06/2011 8,400 -0.10 -1.18 8,800 8,800 8,300 380,700 3,197,880,000
17/06/2011 8,500 -0.30 -3.41 8,900 8,900 8,400 500,700 4,255,950,000
16/06/2011 8,800 0.10 1.15 8,800 8,900 8,700 476,900 4,196,720,000
15/06/2011 8,700 -0.30 -3.33 8,900 9,000 8,600 602,500 5,241,750,000
14/06/2011 9,000 0.00 ■■ 0.00 9,000 9,100 8,700 850,500 7,654,500,000
13/06/2011 9,000 0.00 ■■ 0.00 8,900 9,000 8,600 693,500 6,241,500,000
10/06/2011 9,000 0.30 3.45 8,500 9,000 8,500 1,223,900 11,015,100,000
09/06/2011 8,700 0.10 1.16 8,600 8,700 8,400 270,100 2,349,870,000
08/06/2011 8,600 -0.20 -2.27 8,800 8,800 8,500 257,300 2,212,780,000
07/06/2011 8,800 0.20 2.33 8,600 8,800 8,500 359,300 3,161,840,000
06/06/2011 8,600 0.10 1.18 8,700 8,700 8,400 368,800 3,171,680,000
03/06/2011 8,500 -0.10 -1.16 8,700 8,800 8,400 652,900 5,549,650,000
02/06/2011 8,600 0.30 3.61 8,300 8,600 8,300 904,000 7,774,400,000
01/06/2011 8,300 0.30 3.75 8,000 8,300 7,900 556,500 4,618,950,000
31/05/2011 8,000 0.00 ■■ 0.00 8,100 8,100 7,800 480,000 3,840,000,000
30/05/2011 8,000 -0.10 -1.23 8,200 8,400 8,000 561,100 4,488,800,000
27/05/2011 8,100 0.20 2.53 7,100 8,100 7,100 1,179,300 9,552,330,000
26/05/2011 7,900 0.40 5.33 7,200 8,000 7,000 906,600 7,162,140,000
25/05/2011 7,500 -0.20 -2.60 7,700 7,700 7,200 1,398,800 10,491,000,000
24/05/2011 7,700 -0.10 -1.28 7,700 7,800 7,400 1,638,500 12,616,450,000
23/05/2011 7,800 -0.10 -1.27 7,900 7,900 7,600 994,000 7,753,200,000
20/05/2011 7,900 -0.10 -1.25 7,900 8,000 7,800 484,000 3,823,600,000
19/05/2011 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 387,000 3,096,000,000
18/05/2011 8,000 0.00 ■■ 0.00 7,500 8,100 7,500 2,450,200 19,601,600,000
17/05/2011 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 1,479,900 11,839,200,000
16/05/2011 8,000 -0.30 -3.61 8,200 8,400 8,000 987,000 7,896,000,000
13/05/2011 8,300 0.00 ■■ 0.00 8,400 8,400 8,100 422,600 3,507,580,000
12/05/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 213,000 1,767,900,000
11/05/2011 8,300 -0.10 -1.19 8,300 8,400 8,200 203,100 1,685,730,000
10/05/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 419,800 3,526,320,000
09/05/2011 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 563,200 4,730,880,000
06/05/2011 8,400 -0.10 -1.18 8,500 8,500 8,300 350,300 2,942,520,000
05/05/2011 8,500 -0.10 -1.16 8,600 8,700 8,400 252,600 2,147,100,000
04/05/2011 8,600 0.00 ■■ 0.00 8,800 8,900 8,500 446,100 3,836,460,000
29/04/2011 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 441,800 3,799,480,000
28/04/2011 8,600 -0.20 -2.27 8,900 8,900 8,500 1,023,300 8,800,380,000
27/04/2011 8,800 -0.20 -2.22 9,000 9,000 8,700 875,000 7,700,000,000
26/04/2011 9,000 0.00 ■■ 0.00 9,100 9,600 8,900 756,700 6,810,300,000
25/04/2011 9,000 0.10 1.12 9,000 9,200 8,900 881,300 7,931,700,000
22/04/2011 8,900 0.00 ■■ 0.00 9,000 9,000 8,800 503,900 4,484,710,000
21/04/2011 8,900 -0.10 -1.11 9,100 9,100 8,800 592,900 5,276,810,000
20/04/2011 9,000 -0.10 -1.10 9,000 9,100 8,900 384,700 3,462,300,000
19/04/2011 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 310,300 2,823,730,000
18/04/2011 9,100 -0.20 -2.15 9,400 9,400 9,000 281,200 2,558,920,000
15/04/2011 9,300 -0.10 -1.06 9,500 9,500 9,300 479,200 4,456,560,000
14/04/2011 9,400 -0.10 -1.05 9,600 9,600 9,400 243,000 2,284,200,000
13/04/2011 9,500 0.00 ■■ 0.00 9,600 9,600 9,400 205,400 1,951,300,000
08/04/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 243,200 2,310,400,000
07/04/2011 9,500 -0.10 -1.04 9,600 9,600 9,400 224,000 2,128,000,000
06/04/2011 9,600 0.20 2.13 9,500 9,600 9,400 253,600 2,434,560,000
05/04/2011 9,400 -0.10 -1.05 9,400 9,500 9,300 323,300 3,039,020,000
04/04/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 200,800 1,907,600,000
01/04/2011 9,500 -0.10 -1.04 9,500 9,600 9,400 546,800 5,194,600,000
31/03/2011 9,600 0.00 ■■ 0.00 9,700 9,900 9,500 258,200 2,478,720,000
30/03/2011 9,600 -0.20 -2.04 9,600 9,700 9,500 583,000 5,596,800,000
29/03/2011 9,800 0.10 1.03 9,700 9,800 9,600 577,400 5,658,520,000
28/03/2011 9,700 0.00 ■■ 0.00 9,800 9,800 9,600 354,800 3,441,560,000
25/03/2011 9,700 -0.10 -1.02 9,800 9,800 9,600 785,200 7,616,440,000
24/03/2011 9,800 -0.10 -1.01 9,800 9,800 9,700 305,900 2,997,820,000
23/03/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 361,200 3,575,880,000
22/03/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 304,700 3,016,530,000
21/03/2011 9,900 -0.10 -1.00 10,100 10,100 9,800 864,600 8,559,540,000
18/03/2011 10,000 0.20 2.04 10,000 10,100 9,700 1,581,300 15,813,000,000
17/03/2011 9,800 -0.10 -1.01 9,800 10,000 9,700 868,400 8,510,320,000
16/03/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 1,074,900 10,641,510,000
15/03/2011 9,900 -0.10 -1.00 9,900 10,000 9,800 584,800 5,789,520,000
14/03/2011 10,000 -0.30 -2.91 10,400 10,400 9,900 588,300 5,883,000,000
11/03/2011 10,300 0.10 0.98 10,300 10,600 10,300 2,910,100 29,974,030,000
10/03/2011 10,200 0.40 4.08 9,800 10,400 9,800 2,767,900 28,232,580,000
09/03/2011 9,800 -0.10 -1.01 9,900 9,900 9,700 328,000 3,214,400,000
08/03/2011 9,900 0.00 ■■ 0.00 10,000 10,100 9,900 566,400 5,607,360,000
07/03/2011 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 311,600 3,084,840,000
04/03/2011 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 726,700 7,194,330,000
03/03/2011 9,900 0.00 ■■ 0.00 9,800 10,000 9,700 685,800 6,789,420,000
02/03/2011 9,900 -0.20 -1.98 10,000 10,000 9,800 1,462,000 14,473,800,000
01/03/2011 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 377,400 3,811,740,000
28/02/2011 10,100 -0.20 -1.94 10,200 10,300 10,100 1,198,700 12,106,870,000
25/02/2011 10,300 0.20 1.98 10,100 10,300 10,100 828,800 8,536,640,000
24/02/2011 10,100 -0.10 -0.98 10,400 10,400 9,800 1,885,300 19,041,530,000
23/02/2011 10,200 0.20 2.00 10,000 10,200 9,900 1,279,600 13,051,920,000
22/02/2011 10,000 0.10 1.01 10,000 10,300 9,700 1,568,500 15,685,000,000
21/02/2011 9,900 -0.60 -5.71 10,500 10,500 9,800 2,228,000 22,057,200,000
18/02/2011 10,500 -0.20 -1.87 10,600 10,700 10,400 1,100,100 11,551,050,000
17/02/2011 10,700 0.10 0.94 10,600 10,700 10,500 1,058,200 11,322,740,000
16/02/2011 10,600 -0.20 -1.85 10,900 10,900 10,600 801,800 8,499,080,000
15/02/2011 10,800 -0.10 -0.92 10,900 10,900 10,700 594,200 6,417,360,000
14/02/2011 10,900 -0.20 -1.80 11,300 11,300 10,800 1,096,300 11,949,670,000
11/02/2011 11,100 -0.10 -0.89 11,100 11,200 11,000 697,100 7,737,810,000
10/02/2011 11,200 -0.10 -0.88 11,300 11,300 11,100 484,300 5,424,160,000
09/02/2011 11,300 0.00 ■■ 0.00 11,500 11,600 11,100 1,637,500 18,503,750,000
08/02/2011 11,300 -0.10 -0.88 11,600 11,600 11,300 983,200 11,110,160,000
28/01/2011 11,400 0.10 0.88 11,300 11,500 11,300 1,372,800 15,649,920,000
27/01/2011 11,300 0.00 ■■ 0.00 11,200 11,400 11,200 1,673,200 18,907,160,000
26/01/2011 11,300 0.30 2.73 11,400 11,400 11,000 580,600 6,560,780,000
25/01/2011 11,600 0.00 ■■ 0.00 11,500 11,700 11,500 1,188,200 13,783,120,000
24/01/2011 11,600 -0.20 -1.69 11,900 11,900 11,600 1,668,700 19,356,920,000
21/01/2011 11,800 0.30 2.61 11,500 12,100 11,500 2,503,300 29,538,940,000
20/01/2011 11,500 0.00 ■■ 0.00 11,600 11,600 11,400 1,528,700 17,580,050,000
19/01/2011 11,500 0.00 ■■ 0.00 11,600 11,800 11,400 1,670,900 19,215,350,000
18/01/2011 11,500 -0.30 -2.54 12,000 12,000 11,500 1,958,100 22,518,150,000
17/01/2011 11,800 0.60 5.36 11,300 11,800 11,200 4,825,700 56,943,260,000
14/01/2011 11,200 0.20 1.82 11,000 11,200 11,000 2,046,300 22,918,560,000
13/01/2011 11,000 0.20 1.85 10,800 11,100 10,800 1,650,400 18,154,400,000
12/01/2011 10,800 0.10 0.93 10,700 11,000 10,600 1,124,800 12,147,840,000
11/01/2011 10,700 -0.20 -1.83 10,900 10,900 10,600 2,484,700 26,586,290,000
10/01/2011 10,900 -0.10 -0.91 11,300 11,300 10,800 2,014,600 21,959,140,000
07/01/2011 11,000 -0.20 -1.79 11,200 11,300 11,000 2,463,100 27,094,100,000
06/01/2011 11,200 0.00 ■■ 0.00 11,100 11,200 11,000 1,247,400 13,970,880,000
05/01/2011 11,200 -0.30 -2.61 11,700 11,700 11,100 2,904,700 32,532,640,000
04/01/2011 11,500 -0.30 -2.54 11,800 11,900 11,400 900,200 10,352,300,000
31/12/2010 11,800 0.30 2.61 11,500 11,900 11,400 1,355,900 15,999,620,000
30/12/2010 11,500 -0.10 -0.86 11,800 11,800 11,400 1,554,900 17,881,350,000
29/12/2010 11,600 -0.40 -3.33 12,000 12,200 11,600 1,377,500 15,979,000,000
28/12/2010 12,000 0.40 3.45 11,500 12,100 11,400 2,593,100 31,117,200,000
27/12/2010 11,600 0.10 0.87 11,700 11,800 11,400 1,059,800 12,293,680,000
24/12/2010 11,500 0.00 ■■ 0.00 11,600 11,800 11,300 1,413,400 16,254,100,000
23/12/2010 11,500 -0.50 -4.17 12,300 12,300 11,400 1,973,900 22,699,850,000
22/12/2010 12,000 0.30 2.56 12,100 12,500 11,700 2,779,000 33,348,000,000
21/12/2010 11,700 -0.50 -4.10 12,000 12,200 11,600 5,401,000 63,191,700,000
20/12/2010 12,200 -0.70 -5.43 12,900 13,000 12,100 4,897,800 59,753,160,000
17/12/2010 12,900 0.40 3.20 12,300 13,300 12,200 4,851,000 62,577,900,000
16/12/2010 12,500 -0.90 -6.72 13,800 13,900 12,500 2,870,900 35,886,250,000
15/12/2010 13,400 0.80 6.35 13,400 13,400 13,000 12,626,100 169,189,740,000
14/12/2010 12,600 0.80 6.78 12,600 12,600 12,000 16,071,300 202,498,380,000
13/12/2010 11,800 0.50 4.42 11,300 11,800 11,300 1,847,700 21,802,860,000
10/12/2010 11,300 0.60 5.61 11,000 11,400 10,800 1,487,700 16,811,010,000
09/12/2010 10,700 0.00 ■■ 0.00 11,000 11,600 10,200 1,676,900 17,942,830,000
08/12/2010 10,700 -0.50 -4.46 11,000 11,500 10,700 1,658,600 17,747,020,000
07/12/2010 11,200 -0.40 -3.45 11,800 11,900 11,100 2,688,000 30,105,600,000
06/12/2010 11,600 0.10 0.87 11,700 12,100 11,500 3,502,800 40,632,480,000
03/12/2010 11,500 0.50 4.55 11,000 11,500 11,000 3,856,800 44,353,200,000
02/12/2010 11,000 0.40 3.77 10,600 11,100 10,600 885,600 9,741,600,000
01/12/2010 10,600 -0.40 -3.64 11,100 11,200 10,600 645,600 6,843,360,000
30/11/2010 11,000 0.50 4.76 10,400 11,000 10,400 1,824,300 20,067,300,000
29/11/2010 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100,000 1,300,000,000
28/11/2010 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100,000 1,300,000,000
27/11/2010 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100,000 1,300,000,000
26/11/2010 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100,000 1,300,000,000
25/11/2010 13,000 1.15 9.67 11,854 13,000 13,000 100,000 1,300,000,000
24/11/2010 11,854 0.12 1.06 11,730 14,500 10,000 2,040,000 24,240,000,000
23/11/2010 11,730 -0.19 -1.55 11,915 14,500 10,000 2,340,000 27,619,000,000
22/11/2010 11,915 -0.01 -0.08 11,924 14,500 10,000 9,790,000 118,006,000,000
21/11/2010 11,924 0.00 ■■ 0.00 11,924 14,500 10,000 9,500,000 114,528,000,000
20/11/2010 11,924 -0.03 -0.23 11,951 14,500 10,000 9,500,000 114,528,000,000
19/11/2010 11,951 0.00 ■■ 0.00 11,951 50,000 10,000 16,610,000 197,876,000,000
18/11/2010 11,951 -0.46 -3.71 12,411 50,000 10,000 16,610,000 197,876,000,000
17/11/2010 12,411 0.08 0.64 12,332 50,000 10,000 24,030,000 297,734,000,000
16/11/2010 12,332 0.00 -0.02 12,334 50,000 10,000 28,180,000 347,570,000,000
15/11/2010 12,334 -0.01 -0.09 12,345 50,000 10,000 28,170,000 347,453,000,000
14/11/2010 12,345 0.00 -0.01 12,346 50,000 10,000 28,030,000 345,901,000,000
13/11/2010 12,346 0.04 0.35 12,303 50,000 10,000 28,000,000 345,562,000,000
12/11/2010 12,303 -0.04 -0.32 12,343 50,000 10,000 30,350,000 372,751,000,000
11/11/2010 12,343 0.13 1.06 12,214 50,000 10,000 51,200,000 632,685,500,000
10/11/2010 12,214 0.00 ■■ 0.00 12,214 50,000 10,000 58,170,000 711,763,500,000
09/11/2010 12,214 -0.01 -0.09 12,225 50,000 10,000 57,965,000 709,399,500,000
08/11/2010 12,225 0.01 0.06 12,218 50,000 10,000 57,415,000 703,216,000,000
07/11/2010 12,218 0.00 -0.03 12,222 50,000 10,000 65,725,000 803,705,000,000
06/11/2010 12,222 0.00 -0.02 12,224 50,000 10,000 65,475,000 800,995,000,000
05/11/2010 12,224 -0.01 -0.05 12,230 50,000 10,000 65,375,000 799,910,000,000
04/11/2010 12,230 -0.02 -0.13 12,246 50,000 10,000 65,105,000 796,955,000,000
03/11/2010 12,246 -0.06 -0.52 12,310 50,000 10,000 65,910,000 807,393,000,000
02/11/2010 12,310 -0.01 -0.09 12,321 50,000 10,000 71,630,000 878,962,000,000
01/11/2010 12,321 -0.01 -0.04 12,326 50,000 10,000 71,570,000 878,982,000,000
31/10/2010 12,326 0.00 -0.02 12,329 50,000 10,000 71,320,000 876,310,000,000
30/10/2010 12,329 0.00 -0.01 12,330 50,000 10,000 71,050,000 873,184,000,000
29/10/2010 12,330 -0.01 -0.04 12,335 50,000 10,000 70,950,000 872,054,000,000
28/10/2010 12,335 -0.01 -0.07 12,344 50,000 10,000 70,495,000 866,619,500,000
27/10/2010 12,344 0.06 0.52 12,280 50,000 10,000 69,720,000 857,541,000,000
26/10/2010 12,280 -0.01 -0.11 12,294 50,000 10,000 74,478,000 912,572,900,000
25/10/2010 12,294 -0.02 -0.15 12,312 50,000 10,000 73,678,000 903,485,900,000
24/10/2010 12,312 -0.01 -0.04 12,317 50,000 10,000 72,628,000 891,534,900,000
23/10/2010 12,317 0.00 -0.01 12,318 50,000 10,000 72,468,000 889,756,900,000
22/10/2010 12,318 -0.02 -0.13 12,334 50,000 10,000 72,368,000 888,656,900,000
21/10/2010 12,334 -0.02 -0.15 12,352 50,000 10,000 71,258,000 876,060,900,000
20/10/2010 12,352 -0.01 -0.10 12,364 50,000 10,000 72,643,000 894,267,900,000
19/10/2010 12,364 -0.02 -0.14 12,381 50,000 10,000 73,993,000 911,761,400,000
18/10/2010 12,381 -0.03 -0.22 12,408 50,000 10,000 73,268,000 903,616,400,000
17/10/2010 12,408 0.00 -0.01 12,409 50,000 10,000 71,473,000 883,513,900,000
16/10/2010 12,409 -0.01 -0.05 12,415 50,000 10,000 71,373,000 882,413,900,000
15/10/2010 12,415 -0.02 -0.13 12,431 50,000 10,000 71,063,000 878,936,900,000
14/10/2010 12,431 -0.01 -0.11 12,445 50,000 10,000 70,413,000 871,562,900,000
13/10/2010 12,445 -0.01 -0.09 12,456 50,000 10,000 69,818,000 864,867,400,000
12/10/2010 12,456 -0.03 -0.26 12,488 50,000 10,000 69,173,000 857,809,900,000
11/10/2010 12,488 -0.02 -0.19 12,512 50,000 10,000 67,778,000 842,248,400,000
10/10/2010 12,512 -0.06 -0.45 12,568 50,000 10,000 66,673,000 829,958,900,000
09/10/2010 12,568 0.00 -0.01 12,569 50,000 10,000 67,653,000 845,300,900,000
08/10/2010 12,569 -0.02 -0.16 12,589 50,000 10,000 67,638,345 845,343,592,000
07/10/2010 12,589 -0.01 -0.06 12,596 50,000 10,000 66,453,000 831,986,900,000
06/10/2010 12,596 -0.02 -0.13 12,613 50,000 10,000 66,178,000 828,929,400,000
05/10/2010 12,613 -0.01 -0.10 12,626 50,000 10,000 65,598,000 822,531,400,000
04/10/2010 12,626 -0.03 -0.25 12,658 50,000 10,000 65,043,000 816,328,900,000
03/10/2010 12,658 -0.01 -0.04 12,663 50,000 10,000 64,068,000 805,616,900,000
02/10/2010 12,663 0.00 -0.03 12,667 50,000 10,000 63,888,000 803,696,900,000
01/10/2010 12,667 -0.01 -0.09 12,678 50,000 10,000 63,738,000 802,111,900,000
30/09/2010 12,678 -0.01 -0.06 12,686 50,000 10,000 63,354,000 797,794,200,000
29/09/2010 12,686 -0.01 -0.08 12,696 50,000 10,000 62,984,000 793,424,200,000
28/09/2010 12,696 -0.01 -0.10 12,709 50,000 10,000 62,407,000 786,851,200,000
27/09/2010 12,709 -0.02 -0.13 12,725 50,000 10,000 61,708,000 778,620,500,000
26/09/2010 12,725 0.00 -0.03 12,729 50,000 10,000 60,878,000 769,009,000,000
25/09/2010 12,729 0.00 ■■ 0.00 12,729 50,000 10,000 60,568,000 765,435,000,000
24/09/2010 12,729 0.01 0.07 12,720 50,000 10,000 60,568,000 765,435,000,000
23/09/2010 12,720 0.02 0.13 12,703 50,000 10,000 66,063,000 833,610,500,000
22/09/2010 12,703 -0.11 -0.84 12,811 50,000 10,000 67,508,000 851,480,000,000
21/09/2010 12,811 -0.01 -0.06 12,819 50,000 10,000 78,731,000 980,651,500,000
20/09/2010 12,819 -0.01 -0.04 12,824 50,000 10,000 78,195,000 974,319,000,000
19/09/2010 12,824 0.00 ■■ 0.00 12,824 50,000 10,000 77,960,000 971,639,000,000
18/09/2010 12,824 0.00 -0.02 12,826 50,000 10,000 77,980,000 971,844,000,000
17/09/2010 12,826 0.00 -0.01 12,827 50,000 10,000 77,920,000 971,384,000,000
16/09/2010 12,827 -0.01 -0.08 12,837 50,000 10,200 77,875,000 971,222,000,000
15/09/2010 12,837 -0.01 -0.09 12,849 50,000 10,200 77,755,000 970,037,000,000
14/09/2010 12,849 -0.01 -0.09 12,860 50,000 10,200 72,960,000 916,911,500,000
13/09/2010 12,860 -0.01 -0.05 12,866 50,000 10,200 67,345,000 853,684,500,000
12/09/2010 12,866 -0.01 -0.05 12,873 50,000 10,200 67,065,000 850,483,500,000
11/09/2010 12,873 0.00 ■■ 0.00 12,873 50,000 10,200 66,805,000 847,478,500,000
10/09/2010 12,873 -0.01 -0.04 12,878 50,000 10,200 66,805,000 847,478,500,000
09/09/2010 12,878 -0.01 -0.08 12,888 50,000 10,200 66,245,000 840,767,000,000
08/09/2010 12,888 0.00 -0.03 12,892 50,000 10,200 65,770,000 835,441,000,000
07/09/2010 12,892 0.00 -0.03 12,896 50,000 10,200 65,625,000 833,795,000,000
06/09/2010 12,896 -0.02 -0.12 12,911 50,000 10,000 65,610,000 833,907,000,000
05/09/2010 12,911 0.00 -0.03 12,915 50,000 10,000 64,940,000 826,325,000,000
04/09/2010 12,915 0.00 -0.01 12,916 50,000 10,000 64,810,000 825,003,000,000
03/09/2010 12,916 0.00 -0.02 12,919 50,000 10,000 64,710,000 823,903,000,000
02/09/2010 12,919 0.00 ■■ 0.00 12,919 50,000 10,000 64,560,000 822,253,000,000
01/09/2010 12,919 0.00 0.01 12,918 50,000 10,000 64,640,000 823,178,000,000
31/08/2010 12,918 -0.01 -0.08 12,928 50,000 10,200 64,365,000 819,716,000,000
30/08/2010 12,928 -0.01 -0.04 12,933 50,000 10,200 63,765,000 812,742,000,000
29/08/2010 12,933 -0.01 -0.04 12,938 50,000 10,400 63,505,000 809,687,000,000
28/08/2010 12,938 -0.01 -0.04 12,943 50,000 10,400 63,345,000 807,947,000,000
27/08/2010 12,943 -0.01 -0.05 12,950 50,000 10,400 63,235,000 806,802,000,000
26/08/2010 12,950 -0.01 -0.08 12,961 50,000 10,400 63,105,000 805,370,000,000
25/08/2010 12,961 -0.01 -0.08 12,971 50,000 10,400 62,785,000 801,660,000,000
24/08/2010 12,971 -0.01 -0.05 12,977 50,000 10,800 62,415,000 797,598,000,000
23/08/2010 12,977 0.00 -0.02 12,980 50,000 10,800 62,185,000 794,821,500,000
22/08/2010 12,980 0.00 -0.03 12,984 50,000 10,800 62,025,000 792,866,500,000
21/08/2010 12,984 0.00 ■■ 0.00 12,984 50,000 10,800 61,745,000 789,892,500,000
20/08/2010 12,984 -0.01 -0.07 12,993 50,000 10,800 61,790,000 790,386,500,000
19/08/2010 12,993 -0.02 -0.12 13,008 50,000 10,800 61,485,000 786,879,500,000
18/08/2010 13,008 -0.01 -0.07 13,017 50,000 10,900 60,880,000 780,173,500,000
17/08/2010 13,017 -0.01 -0.04 13,022 50,000 10,900 60,400,000 774,400,500,000
16/08/2010 13,022 0.00 -0.03 13,026 50,000 10,900 60,165,000 771,403,500,000
15/08/2010 13,026 0.00 0.02 13,024 50,000 10,900 59,685,000 765,347,500,000
14/08/2010 13,024 0.00 -0.02 13,027 50,000 10,900 59,665,000 765,142,500,000
13/08/2010 13,027 -0.01 -0.05 13,034 50,000 10,900 59,555,000 763,955,500,000
12/08/2010 13,034 -0.01 -0.08 13,044 50,000 10,900 59,445,000 762,833,500,000
11/08/2010 13,044 0.00 -0.02 13,047 50,000 10,900 58,950,000 757,001,500,000
10/08/2010 13,047 -0.01 -0.07 13,056 50,000 10,900 58,275,000 748,619,500,000
09/08/2010 13,056 -0.01 -0.10 13,069 50,000 10,900 57,853,000 743,595,500,000
08/08/2010 13,069 -0.02 -0.11 13,084 50,000 10,900 56,968,000 732,825,500,000
07/08/2010 13,084 0.00 -0.02 13,086 50,000 10,900 56,870,200 731,792,500,000
06/08/2010 13,086 -0.01 -0.04 13,091 50,000 10,900 56,830,200 731,246,500,000
05/08/2010 13,091 -0.01 -0.05 13,098 50,000 10,900 56,557,200 727,881,500,000
04/08/2010 13,098 0.01 0.06 13,090 50,000 10,900 56,117,200 722,530,500,000
03/08/2010 13,090 0.00 -0.01 13,091 50,000 10,900 55,420,000 713,627,500,000
02/08/2010 13,091 0.00 -0.01 13,092 50,000 10,900 54,900,000 706,902,500,000
01/08/2010 13,092 0.00 0.02 13,090 50,000 10,900 54,610,000 703,248,500,000
31/07/2010 13,090 0.00 -0.02 13,093 50,000 10,900 54,520,000 702,059,500,000
30/07/2010 13,093 0.00 -0.02 13,095 50,000 10,900 54,110,000 696,802,500,000
29/07/2010 13,095 0.00 ■■ 0.00 13,095 50,000 10,900 53,820,000 693,165,500,000
28/07/2010 13,095 0.00 -0.02 13,098 50,000 10,900 53,260,000 685,692,500,000
27/07/2010 13,098 0.00 ■■ 0.00 13,098 50,000 10,900 52,710,000 678,746,500,000
26/07/2010 13,098 0.00 0.01 13,097 50,000 10,900 52,550,000 676,662,500,000
25/07/2010 13,097 0.00 -0.02 13,099 50,000 10,900 52,060,000 670,093,500,000
24/07/2010 13,099 0.00 ■■ 0.00 13,099 50,000 10,900 51,860,000 667,574,500,000
23/07/2010 13,099 -0.01 -0.05 13,105 50,000 10,900 51,845,000 667,446,500,000
22/07/2010 13,105 -0.01 -0.05 13,112 50,000 10,900 51,165,000 659,290,500,000
21/07/2010 13,112 0.00 -0.02 13,114 50,000 10,900 50,460,000 650,390,500,000
20/07/2010 13,114 0.00 -0.03 13,118 50,000 10,900 49,810,000 641,899,500,000
19/07/2010 13,118 0.00 -0.01 13,119 50,000 10,900 49,430,000 637,380,500,000
18/07/2010 13,119 0.00 -0.01 13,120 50,000 10,900 48,690,000 627,577,500,000
17/07/2010 13,120 0.00 0.02 13,117 50,000 10,900 48,480,000 624,875,500,000
16/07/2010 13,117 0.00 -0.02 13,119 50,000 10,000 48,485,000 624,874,500,000
15/07/2010 13,119 0.00 ■■ 0.00 13,119 50,000 10,000 48,385,000 623,652,500,000
14/07/2010 13,119 0.00 -0.01 13,120 50,000 10,000 48,255,000 621,976,500,000
13/07/2010 13,120 0.00 -0.01 13,121 50,000 10,900 48,030,000 619,090,500,000
12/07/2010 13,121 0.00 -0.01 13,122 50,000 10,900 47,580,000 613,104,500,000
11/07/2010 13,122 0.00 -0.02 13,124 50,000 10,900 47,080,000 606,427,500,000
10/07/2010 13,124 0.00 -0.01 13,125 50,000 10,900 46,900,000 604,128,500,000
09/07/2010 13,125 0.00 -0.02 13,128 50,000 10,900 46,800,000 602,878,500,000
08/07/2010 13,128 0.00 ■■ 0.00 13,128 50,000 10,900 46,240,000 595,919,500,000
07/07/2010 13,128 0.00 -0.01 13,129 50,000 10,900 46,080,000 593,840,500,000
06/07/2010 13,129 0.00 -0.02 13,131 50,000 10,900 45,590,000 587,732,500,000
05/07/2010 13,131 0.00 -0.02 13,133 50,000 10,900 45,220,000 583,301,500,000
04/07/2010 13,133 0.00 ■■ 0.00 13,133 50,000 10,900 44,820,000 578,441,500,000
03/07/2010 13,133 0.00 -0.02 13,136 50,000 10,900 44,445,000 573,830,500,000
02/07/2010 13,136 0.00 -0.03 13,140 50,000 10,900 44,035,000 568,604,500,000
01/07/2010 13,140 0.00 0.02 13,137 50,000 11,000 43,925,000 567,407,500,000
30/06/2010 13,137 0.00 0.01 13,136 50,000 11,000 43,760,000 565,091,500,000
29/06/2010 13,136 0.00 -0.03 13,140 50,000 11,000 43,520,000 561,779,500,000
28/06/2010 13,140 0.00 0.02 13,138 50,000 11,000 43,223,600 557,826,500,000
27/06/2010 13,138 0.00 -0.02 13,141 50,000 11,000 42,523,600 548,562,500,000
26/06/2010 13,141 0.00 0.02 13,139 50,000 11,000 42,403,600 547,016,500,000
25/06/2010 13,139 0.01 0.05 13,132 50,000 11,000 42,533,600 548,649,500,000
24/06/2010 13,132 0.00 -0.02 13,134 50,000 11,000 42,200,000 544,272,500,000
23/06/2010 13,134 0.00 0.01 13,133 50,000 11,000 41,910,000 540,607,500,000
22/06/2010 13,133 0.00 -0.03 13,137 50,000 11,000 41,580,000 536,265,500,000
21/06/2010 13,137 -0.01 -0.08 13,147 50,000 11,000 40,800,000 526,151,500,000
20/06/2010 13,147 0.00 ■■ 0.00 13,147 50,000 11,000 40,230,000 519,157,500,000
19/06/2010 13,147 -0.01 -0.04 13,152 50,000 11,000 40,230,000 519,157,500,000
18/06/2010 13,152 -0.01 -0.09 13,164 50,000 11,000 40,060,000 517,112,500,000
17/06/2010 13,164 -0.01 -0.08 13,174 50,000 11,000 39,570,000 511,310,500,000
16/06/2010 13,174 -0.01 -0.08 13,185 50,000 11,000 39,140,000 506,087,500,000
15/06/2010 13,185 -0.01 -0.05 13,191 50,000 11,000 38,660,000 500,279,500,000
14/06/2010 13,191 -0.01 -0.08 13,201 50,000 11,000 38,190,000 494,488,500,000
13/06/2010 13,201 0.00 -0.03 13,205 50,000 11,000 37,880,000 490,838,500,000
12/06/2010 13,205 0.00 -0.01 13,206 50,000 11,700 37,600,000 487,402,500,000
11/06/2010 13,206 0.00 0.02 13,204 50,000 11,600 37,570,000 487,004,500,000
10/06/2010 13,204 -0.01 -0.04 13,209 50,000 11,500 37,590,000 487,231,500,000
09/06/2010 13,209 -0.01 -0.07 13,218 50,000 11,500 37,340,000 484,196,500,000
08/06/2010 13,218 -0.01 -0.06 13,226 50,000 11,500 36,860,000 478,213,500,000
07/06/2010 13,226 -0.01 -0.08 13,237 50,000 11,500 36,690,000 476,126,500,000
06/06/2010 13,237 0.00 -0.02 13,240 50,000 11,700 36,320,000 471,562,500,000
05/06/2010 13,240 -0.01 -0.05 13,246 50,000 11,700 35,990,000 467,467,500,000
04/06/2010 13,246 -0.01 -0.04 13,251 50,000 11,700 35,620,000 462,887,500,000
03/06/2010 13,251 0.00 -0.02 13,253 50,000 11,700 35,410,000 460,365,500,000
02/06/2010 13,253 -0.01 -0.09 13,265 50,000 11,700 35,312,000 459,162,000,000
01/06/2010 13,265 0.00 -0.03 13,269 50,000 11,700 34,802,000 452,866,000,000
31/05/2010 13,269 -0.01 -0.07 13,278 50,000 11,700 34,502,000 449,144,000,000
30/05/2010 13,278 0.00 -0.02 13,281 50,000 11,700 34,162,000 444,858,000,000
29/05/2010 13,281 -0.01 -0.05 13,288 50,000 11,700 34,110,000 444,214,500,000
28/05/2010 13,288 0.00 -0.03 13,292 50,000 11,700 33,893,000 441,629,000,000
27/05/2010 13,292 -0.01 -0.05 13,299 50,000 11,700 33,773,000 440,193,000,000
26/05/2010 13,299 -0.01 -0.09 13,311 50,000 11,700 33,550,000 437,496,500,000
25/05/2010 13,311 0.00 -0.03 13,315 50,000 11,700 33,085,000 431,899,000,000
24/05/2010 13,315 -0.01 -0.07 13,324 50,000 11,700 33,047,000 431,414,000,000
23/05/2010 13,324 0.00 -0.02 13,326 50,000 11,000 32,632,000 426,322,000,000
22/05/2010 13,326 0.00 0.01 13,325 50,000 11,000 32,532,000 425,067,000,000
21/05/2010 13,325 -0.01 -0.04 13,330 50,000 11,000 32,512,000 424,817,000,000
20/05/2010 13,330 -0.01 -0.04 13,335 50,000 11,500 32,240,000 421,414,500,000
19/05/2010 13,335 0.00 ■■ 0.00 13,335 50,000 11,500 31,870,000 416,779,500,000
18/05/2010 13,335 -0.01 -0.09 13,347 50,000 11,500 31,690,000 414,372,500,000
17/05/2010 13,347 -0.01 -0.07 13,357 50,000 11,500 31,340,000 410,007,500,000
16/05/2010 13,357 0.00 -0.01 13,359 50,000 11,700 31,010,000 405,942,500,000
15/05/2010 13,359 0.01 0.04 13,354 50,000 11,500 30,930,000 404,861,500,000
14/05/2010 13,354 0.00 -0.02 13,357 50,000 11,500 31,030,000 406,111,500,000
13/05/2010 13,357 -0.01 -0.04 13,363 50,000 11,500 30,900,000 404,507,500,000
12/05/2010 13,363 -0.01 -0.07 13,373 50,000 11,500 30,600,000 400,717,500,000
11/05/2010 13,373 -0.01 -0.04 13,378 50,000 11,500 30,300,000 396,927,500,000
10/05/2010 13,378 -0.02 -0.14 13,397 50,000 11,500 29,965,000 392,729,000,000
09/05/2010 13,397 0.00 0.01 13,395 50,000 11,700 29,245,000 383,757,000,000
08/05/2010 13,395 0.00 0.01 13,394 50,000 11,700 29,265,000 384,007,000,000
07/05/2010 13,394 0.00 -0.01 13,396 50,000 11,700 29,315,000 384,637,000,000
06/05/2010 13,396 -0.01 -0.04 13,401 50,000 11,700 29,145,000 382,517,000,000
05/05/2010 13,401 -0.01 -0.09 13,413 50,000 11,700 28,920,000 379,759,500,000
04/05/2010 13,413 -0.01 -0.10 13,426 50,000 11,700 28,305,000 372,024,000,000
03/05/2010 13,426 0.00 -0.01 13,428 50,000 11,700 27,645,000 363,749,000,000
02/05/2010 13,428 0.00 -0.01 13,430 50,000 11,700 27,630,000 363,561,500,000
01/05/2010 13,430 0.00 0.01 13,428 50,000 11,700 27,547,751 362,560,014,000
30/04/2010 13,428 0.01 0.07 13,418 50,000 11,700 27,527,751 362,284,014,000
29/04/2010 13,418 0.00 -0.01 13,419 50,000 11,700 27,617,751 363,308,014,000
28/04/2010 13,419 -0.01 -0.06 13,427 50,000 11,700 27,577,751 362,744,014,000
27/04/2010 13,427 -0.01 -0.09 13,439 50,000 11,700 27,130,000 357,018,500,000
26/04/2010 13,439 -0.01 -0.09 13,451 50,000 11,700 26,730,000 352,050,500,000
25/04/2010 13,451 0.00 -0.01 13,453 50,000 11,700 26,230,000 345,894,500,000
24/04/2010 13,453 0.00 0.01 13,451 50,000 11,700 26,180,000 345,272,500,000
23/04/2010 13,451 0.00 ■■ 0.00 13,451 50,000 11,700 26,160,000 345,022,500,000
22/04/2010 13,451 -0.01 -0.04 13,456 50,000 11,700 26,100,000 344,263,500,000
21/04/2010 13,456 -0.02 -0.15 13,476 50,000 11,700 25,820,000 340,677,500,000
20/04/2010 13,476 -0.02 -0.17 13,499 50,000 11,700 25,300,000 334,210,500,000
19/04/2010 13,499 -0.01 -0.07 13,509 50,000 11,700 24,510,000 324,290,500,000
18/04/2010 13,509 -0.01 -0.04 13,514 50,000 11,700 24,330,000 322,049,500,000
17/04/2010 13,514 0.00 -0.01 13,515 50,000 11,700 23,980,000 317,536,500,000
16/04/2010 13,515 -0.01 -0.08 13,526 50,000 11,700 23,940,000 317,036,500,000
15/04/2010 13,526 -0.01 -0.04 13,531 50,000 11,700 23,490,000 311,298,500,000
14/04/2010 13,531 0.00 -0.01 13,532 50,000 11,700 23,260,000 308,337,500,000
13/04/2010 13,532 0.00 -0.02 13,535 50,000 11,700 23,060,000 305,750,500,000
12/04/2010 13,535 -0.01 -0.08 13,546 50,000 11,700 22,680,000 300,759,500,000
11/04/2010 13,546 0.00 ■■ 0.00 13,546 50,000 11,700 22,250,000 295,306,500,000
10/04/2010 13,546 -0.01 -0.05 13,553 50,000 11,700 22,200,000 294,632,500,000
09/04/2010 13,553 -0.01 -0.07 13,563 50,000 11,700 22,010,000 292,322,500,000
08/04/2010 13,563 0.00 -0.02 13,566 50,000 11,700 21,540,000 286,276,500,000
07/04/2010 13,566 -0.01 -0.08 13,577 50,000 11,700 21,220,000 282,077,500,000
06/04/2010 13,577 0.00 -0.03 13,581 50,000 11,700 20,750,000 275,960,500,000
05/04/2010 13,581 0.00 -0.02 13,584 50,000 11,700 20,360,000 270,845,500,000
04/04/2010 13,584 0.00 ■■ 0.00 13,584 50,000 11,700 19,880,000 264,530,500,000
03/04/2010 13,584 0.00 ■■ 0.00 13,584 50,000 11,700 19,800,000 263,481,500,000
02/04/2010 13,584 -0.01 -0.04 13,589 50,000 11,700 19,720,000 262,412,500,000
01/04/2010 13,589 0.00 -0.01 13,591 50,000 11,700 19,360,000 257,782,500,000
31/03/2010 13,591 -0.01 -0.07 13,601 50,000 11,700 19,150,000 254,921,000,000
30/03/2010 13,601 -0.01 -0.04 13,606 50,000 11,700 18,670,000 248,642,000,000
29/03/2010 13,606 0.00 -0.03 13,610 50,000 11,700 26,930,000 355,097,000,000
28/03/2010 13,610 -0.01 -0.05 13,617 50,000 11,700 26,640,000 351,268,500,000
27/03/2010 13,617 0.00 0.01 13,616 50,000 11,700 26,500,000 349,498,500,000
26/03/2010 13,616 -0.01 -0.05 13,623 50,000 11,700 26,570,000 350,433,500,000
25/03/2010 13,623 0.00 -0.01 13,625 50,000 11,700 26,260,000 346,441,500,000
24/03/2010 13,625 0.00 -0.02 13,628 50,000 11,700 25,890,000 341,459,500,000
23/03/2010 13,628 -0.01 -0.06 13,636 50,000 11,700 16,810,000 224,017,500,000
22/03/2010 13,636 -0.01 -0.07 13,645 50,000 11,700 16,620,000 221,782,500,000
21/03/2010 13,645 0.00 ■■ 0.00 13,645 50,000 11,700 15,740,000 210,137,500,000
20/03/2010 13,645 0.00 -0.03 13,649 50,000 11,700 15,620,000 208,558,500,000
19/03/2010 13,649 0.00 -0.01 13,650 50,000 11,700 15,490,000 206,833,500,000
18/03/2010 13,650 0.00 ■■ 0.00 13,650 50,000 11,700 15,370,000 205,252,500,000
17/03/2010 13,650 -0.02 -0.12 13,666 50,000 11,700 15,280,000 204,000,500,000
16/03/2010 13,666 0.00 ■■ 0.00 13,666 50,000 11,700 14,540,000 194,334,500,000
15/03/2010 13,666 0.00 0.01 13,664 50,000 11,700 14,563,000 194,650,500,000
14/03/2010 13,664 -0.01 -0.08 13,675 50,000 10,000 14,316,300 191,389,500,000
13/03/2010 13,675 0.01 0.07 13,666 50,000 11,700 14,213,000 190,096,500,000
12/03/2010 13,666 -0.31 -2.20 13,974 50,000 10,000 14,066,300 188,120,500,000
11/03/2010 13,974 -0.03 -0.24 14,007 131,000 10,000 19,199,300 257,734,500,000
10/03/2010 14,007 0.30 2.17 13,710 131,000 11,700 19,106,000 256,617,500,000
09/03/2010 13,710 0.02 0.12 13,694 50,000 11,700 13,441,000 179,898,000,000
08/03/2010 13,694 0.02 0.11 13,679 50,000 11,700 13,426,000 179,353,500,000
07/03/2010 13,679 0.01 0.07 13,669 50,000 11,700 13,040,000 174,070,500,000
06/03/2010 13,669 0.00 -0.01 13,670 50,000 11,700 12,925,000 172,439,000,000
05/03/2010 13,670 0.03 0.19 13,644 50,000 11,700 12,530,000 167,087,000,000
04/03/2010 13,644 0.03 0.18 13,619 50,000 11,700 12,640,000 168,229,000,000
03/03/2010 13,619 -0.04 -0.26 13,654 50,000 11,700 12,790,000 169,953,500,000
02/03/2010 13,654 -0.05 -0.33 13,699 50,000 11,700 12,220,000 162,732,000,000
01/03/2010 13,699 -0.04 -0.31 13,741 50,000 11,700 11,700,000 156,321,000,000
28/02/2010 13,741 -0.02 -0.16 13,763 50,000 11,700 11,070,000 148,508,000,000
27/02/2010 13,763 0.01 0.08 13,752 50,000 11,700 10,780,000 144,897,500,000
26/02/2010 13,752 -0.03 -0.25 13,786 50,000 11,700 10,725,000 144,176,000,000
25/02/2010 13,786 -0.06 -0.42 13,844 50,000 11,700 10,480,000 141,166,500,000
24/02/2010 13,844 -0.04 -0.32 13,888 50,000 11,700 10,080,000 136,260,500,000
23/02/2010 13,888 -0.03 -0.18 13,913 50,000 11,700 9,680,000 131,313,500,000
22/02/2010 13,913 0.01 0.06 13,905 50,000 11,700 9,455,000 128,572,000,000
21/02/2010 13,905 -0.01 -0.05 13,912 50,000 11,700 9,455,000 128,530,000,000
20/02/2010 13,912 0.00 0.01 13,911 50,000 11,700 9,405,000 127,930,000,000
19/02/2010 13,911 0.00 ■■ 0.00 13,911 50,000 11,700 9,405,000 127,925,000,000
18/02/2010 13,911 0.00 ■■ 0.00 13,911 50,000 11,700 9,405,000 127,925,000,000
17/02/2010 13,911 -0.01 -0.05 13,918 50,000 11,700 9,405,000 127,925,000,000
16/02/2010 13,918 0.01 0.10 13,904 50,000 11,700 9,385,000 127,685,000,000
15/02/2010 13,904 0.01 0.04 13,898 50,000 11,700 9,505,000 129,115,000,000
14/02/2010 13,898 0.01 0.04 13,892 50,000 11,700 9,525,000 129,357,000,000
13/02/2010 13,892 0.01 0.04 13,886 50,000 11,700 9,545,000 129,601,000,000
12/02/2010 13,886 0.03 0.19 13,859 50,000 11,700 9,565,000 129,843,000,000
11/02/2010 13,859 0.01 0.05 13,852 50,000 11,700 9,595,000 130,190,000,000
10/02/2010 13,852 -0.04 -0.27 13,890 50,000 11,700 9,625,000 130,550,000,000
09/02/2010 13,890 -0.02 -0.14 13,910 50,000 11,700 9,435,000 128,205,000,000
08/02/2010 13,910 -0.01 -0.04 13,915 50,000 11,700 9,335,000 127,003,000,000
07/02/2010 13,915 -0.02 -0.17 13,939 50,000 11,700 9,230,000 125,637,500,000
06/02/2010 13,939 -0.01 -0.04 13,945 50,000 11,700 8,995,000 122,788,500,000
05/02/2010 13,945 -0.02 -0.16 13,967 50,000 11,700 8,945,000 122,168,500,000
04/02/2010 13,967 -0.02 -0.11 13,982 50,000 11,700 8,835,000 120,832,500,000
03/02/2010 13,982 0.00 ■■ 0.00 13,982 50,000 11,700 8,755,000 119,829,500,000
02/02/2010 13,982 -0.02 -0.16 14,005 50,000 11,700 8,675,000 118,813,000,000
01/02/2010 14,005 0.01 0.05 13,998 50,000 11,700 8,525,000 116,986,000,000
31/01/2010 13,998 0.13 0.97 13,864 50,000 11,700 8,525,000 116,977,000,000
30/01/2010 13,864 0.03 0.18 13,839 21,000 11,700 8,325,000 112,707,000,000
29/01/2010 13,839 -0.05 -0.34 13,886 21,000 11,700 8,394,000 113,571,300,000
28/01/2010 13,886 -0.01 -0.10 13,900 21,000 11,700 8,039,000 109,233,800,000
27/01/2010 13,900 -0.05 -0.38 13,953 21,000 11,700 7,789,000 106,187,800,000
26/01/2010 13,953 -0.03 -0.22 13,984 21,000 11,700 7,424,000 101,730,300,000
25/01/2010 13,984 -0.03 -0.19 14,011 21,000 11,700 7,210,000 99,079,500,000
24/01/2010 14,011 -0.06 -0.41 14,068 17,000 11,800 6,860,000 94,442,500,000
23/01/2010 14,068 0.00 0.02 14,065 17,000 11,800 6,555,000 90,724,000,000
22/01/2010 14,065 -0.03 -0.24 14,099 17,000 11,800 6,549,000 90,636,000,000
21/01/2010 14,099 0.02 0.13 14,081 17,000 11,800 6,374,000 88,544,500,000
20/01/2010 14,081 -0.03 -0.20 14,109 17,000 11,800 6,360,000 88,394,500,000
19/01/2010 14,109 -0.08 -0.57 14,190 17,000 11,800 6,270,000 87,273,500,000
18/01/2010 14,190 -0.08 -0.58 14,273 17,000 11,800 5,930,000 83,117,500,000
17/01/2010 14,273 -0.04 -0.29 14,314 17,000 11,800 5,690,000 80,230,500,000
16/01/2010 14,314 0.01 0.05 14,307 17,000 11,800 5,455,000 77,291,000,000
15/01/2010 14,307 0.01 0.06 14,299 17,000 11,800 5,445,000 77,161,000,000
14/01/2010 14,299 -0.04 -0.27 14,337 17,000 11,800 5,435,000 76,999,000,000
13/01/2010 14,337 -0.04 -0.24 14,372 17,000 11,800 5,315,000 75,487,000,000
12/01/2010 14,372 0.00 0.02 14,369 17,000 11,800 5,200,000 74,080,500,000
11/01/2010 14,369 -0.09 -0.63 14,460 17,000 11,800 5,210,000 74,138,500,000
10/01/2010 14,460 -0.02 -0.12 14,477 17,000 11,800 5,010,000 71,852,500,000
09/01/2010 14,477 -0.01 -0.07 14,487 17,000 11,800 4,950,000 71,071,500,000
08/01/2010 14,487 -0.06 -0.39 14,543 17,000 11,800 4,926,500 70,782,250,000
07/01/2010 14,543 -0.07 -0.46 14,610 17,000 11,800 4,736,500 68,291,250,000
06/01/2010 14,610 0.00 0.01 14,608 17,000 11,800 4,626,500 66,903,250,000
05/01/2010 14,608 -0.01 -0.09 14,621 17,000 11,800 4,583,000 66,286,750,000
04/01/2010 14,621 -0.07 -0.47 14,690 17,000 11,800 4,496,500 65,114,000,000
03/01/2010 14,690 -0.02 -0.12 14,708 17,000 11,800 5,380,000 79,646,500,000
02/01/2010 14,708 0.00 -0.01 14,710 17,000 11,800 5,320,000 78,905,500,000
01/01/2010 14,710 0.00 0.01 14,709 17,000 11,800 5,310,000 78,746,500,000
31/12/2009 14,709 -0.02 -0.12 14,727 17,000 11,800 5,360,000 79,354,500,000
30/12/2009 14,727 -0.02 -0.14 14,748 17,000 11,800 4,300,000 62,624,500,000
29/12/2009 14,748 -0.09 -0.63 14,842 17,000 11,800 4,220,000 61,622,500,000
28/12/2009 14,842 -0.08 -0.52 14,919 17,000 11,800 4,110,000 60,406,500,000
27/12/2009 14,919 -0.07 -0.43 14,984 17,000 11,800 3,980,000 58,801,500,000
26/12/2009 14,984 0.05 0.33 14,935 17,000 11,800 3,840,000 57,046,500,000
25/12/2009 14,935 0.02 0.14 14,914 17,000 11,800 3,940,000 58,246,500,000
24/12/2009 14,914 -0.02 -0.10 14,929 17,000 11,800 4,030,000 59,355,500,000
23/12/2009 14,929 -0.07 -0.49 15,002 17,000 11,800 4,000,000 58,963,000,000
22/12/2009 15,002 -0.03 -0.23 15,036 17,000 11,800 3,870,000 57,393,000,000
21/12/2009 15,036 -0.04 -0.23 15,071 17,000 11,800 3,750,000 55,954,000,000
20/12/2009 15,071 0.02 0.11 15,055 17,000 12,000 3,560,000 53,636,500,000
19/12/2009 15,055 -0.06 -0.41 15,117 17,000 12,000 3,620,000 54,433,500,000
18/12/2009 15,117 0.04 0.23 15,082 17,000 12,000 3,495,000 52,882,000,000
17/12/2009 15,082 -0.09 -0.59 15,171 17,000 12,000 3,505,000 52,952,000,000
16/12/2009 15,171 -0.05 -0.33 15,221 17,000 12,000 3,340,000 50,910,500,000
15/12/2009 15,221 -0.03 -0.16 15,246 17,000 12,000 3,261,000 49,902,600,000
14/12/2009 15,246 -0.08 -0.52 15,325 17,000 12,000 3,241,000 49,652,600,000
13/12/2009 15,325 0.00 ■■ 0.00 15,325 17,000 12,000 3,146,000 48,440,100,000
12/12/2009 15,325 0.00 ■■ 0.00 15,325 17,000 12,000 3,146,000 48,440,100,000
11/12/2009 15,325 -0.06 -0.37 15,382 17,000 12,000 3,146,000 48,440,100,000
10/12/2009 15,382 -0.01 -0.08 15,394 17,000 12,500 3,101,000 47,864,600,000
09/12/2009 15,394 -0.02 -0.16 15,418 17,000 12,500 3,095,000 47,780,000,000
08/12/2009 15,418 0.01 0.09 15,404 17,000 12,500 3,080,000 47,582,500,000
07/12/2009 15,404 0.00 -0.01 15,406 17,000 13,000 3,111,000 47,996,000,000
06/12/2009 15,406 0.09 0.55 15,321 17,000 13,000 3,111,000 48,006,000,000
05/12/2009 15,321 -0.02 -0.14 15,342 17,000 10,000 3,101,000 47,856,000,000
04/12/2009 15,342 -0.04 -0.27 15,383 17,000 10,000 3,091,000 47,724,000,000
03/12/2009 15,383 0.00 ■■ 0.00 15,383 17,000 10,000 3,060,000 47,320,500,000
02/12/2009 15,383 -0.01 -0.06 15,392 17,000 10,000 3,110,000 47,970,500,000
01/12/2009 15,392 0.00 -0.01 15,393 17,000 10,000 3,010,000 46,520,500,000
30/11/2009 15,393 -0.09 -0.58 15,483 17,000 10,000 3,010,000 46,525,500,000
29/11/2009 15,483 0.01 0.03 15,478 17,000 13,000 3,040,000 47,025,500,000
28/11/2009 15,478 0.00 -0.01 15,479 17,000 13,000 3,050,000 47,175,500,000
27/11/2009 15,479 0.00 -0.01 15,481 17,000 13,000 3,100,000 47,955,500,000
26/11/2009 15,481 0.03 0.19 15,452 17,000 13,300 3,030,000 47,085,500,000
25/11/2009 15,452 -0.02 -0.13 15,472 17,000 13,300 3,120,000 48,387,500,000
24/11/2009 15,472 0.01 0.06 15,463 17,000 14,000 3,070,000 47,722,500,000
23/11/2009 15,463 -0.02 -0.10 15,479 17,000 14,000 3,150,000 48,872,500,000
22/11/2009 15,479 -0.01 -0.06 15,488 17,000 14,000 3,110,000 48,293,500,000
21/11/2009 15,488 -0.03 -0.21 15,521 17,000 14,000 3,080,000 47,858,500,000
20/11/2009 15,521 0.00 -0.03 15,525 17,000 14,000 2,960,000 46,130,500,000
19/11/2009 15,525 -0.01 -0.09 15,539 17,000 14,000 2,940,000 45,842,500,000
18/11/2009 15,539 0.02 0.15 15,516 17,000 14,000 2,890,000 45,132,500,000
17/11/2009 15,516 0.03 0.16 15,491 17,000 14,000 2,930,000 45,706,500,000
16/11/2009 15,491 0.01 0.03 15,486 17,000 14,000 2,960,000 46,136,500,000
15/11/2009 15,486 0.00 -0.02 15,489 17,000 14,000 3,010,000 46,886,500,000
14/11/2009 15,489 0.02 0.13 15,469 17,000 14,000 3,005,000 46,817,000,000
13/11/2009 15,469 0.00 -0.02 15,472 17,000 14,000 3,115,000 48,422,000,000
12/11/2009 15,472 -0.03 -0.20 15,503 17,000 14,000 3,015,000 46,892,000,000
11/11/2009 15,503 0.00 0.02 15,500 17,000 14,000 2,875,000 44,873,000,000
10/11/2009 15,500 -0.01 -0.03 15,505 17,000 14,000 2,895,000 45,177,000,000
09/11/2009 15,505 -0.01 -0.06 15,515 17,000 14,000 2,885,000 45,027,000,000
08/11/2009 15,515 -0.01 -0.06 15,525 17,000 14,000 2,880,000 44,954,500,000
07/11/2009 15,525 0.01 0.03 15,520 17,000 14,000 2,860,000 44,664,500,000
06/11/2009 15,520 -0.01 -0.08 15,532 17,000 14,000 2,910,000 45,414,500,000
05/11/2009 15,532 -0.03 -0.16 15,557 17,000 14,000 2,860,000 44,699,500,000
04/11/2009 15,557 -0.03 -0.22 15,591 17,000 14,000 2,820,000 44,115,500,000
03/11/2009 15,591 0.00 ■■ 0.00 15,591 20,000 14,000 3,675,600 57,237,500,000
02/11/2009 15,591 0.01 0.05 15,583 20,000 14,000 4,685,600 72,595,500,000
01/11/2009 15,583 -0.01 -0.03 15,588 20,000 14,000 4,618,120 71,569,560,000
31/10/2009 15,588 -0.02 -0.12 15,606 20,000 14,000 4,570,640 70,858,620,000
30/10/2009 15,606 -0.02 -0.10 15,621 20,000 14,000 4,770,640 74,103,620,000
29/10/2009 15,621 0.00 -0.01 15,623 20,000 14,000 4,520,640 70,248,620,000
28/10/2009 15,623 0.00 -0.01 15,624 20,000 14,000 4,553,160 70,764,680,000
27/10/2009 15,624 0.00 -0.03 15,628 20,000 14,000 3,418,160 53,481,180,000
26/10/2009 15,628 0.01 0.03 15,623 20,000 14,000 3,395,640 53,136,120,000
25/10/2009 15,623 0.01 0.05 15,615 20,000 14,000 3,479,120 54,419,260,000
24/10/2009 15,615 0.00 0.02 15,612 20,000 14,000 3,449,120 53,924,260,000
23/10/2009 15,612 0.01 0.05 15,604 20,000 14,000 3,479,120 54,383,260,000
22/10/2009 15,604 -0.02 -0.10 15,620 20,000 14,000 3,403,600 53,195,600,000
21/10/2009 15,620 0.01 0.04 15,614 20,000 14,000 3,235,600 50,637,500,000
20/10/2009 15,614 0.05 0.35 15,560 20,000 14,000 3,179,600 49,779,300,000
19/10/2009 15,560 0.00 ■■ 0.00 15,560 17,000 14,000 2,954,000 46,220,300,000
18/10/2009 15,560 0.00 ■■ 0.00 15,560 17,000 14,000 2,874,000 44,981,300,000
17/10/2009 15,560 0.01 0.05 15,553 17,000 14,000 2,884,000 45,134,300,000
16/10/2009 15,553 0.00 -0.01 15,555 17,000 14,000 2,974,000 46,503,300,000
15/10/2009 15,555 0.02 0.10 15,540 17,000 14,000 3,004,000 46,963,300,000
14/10/2009 15,540 -0.01 -0.03 15,545 17,000 14,000 3,020,000 47,158,500,000
13/10/2009 15,545 0.00 -0.02 15,548 17,000 14,000 2,960,000 46,248,500,000
12/10/2009 15,548 0.00 0.02 15,545 17,000 14,000 2,910,000 45,488,500,000
11/10/2009 15,545 -0.01 -0.05 15,552 17,000 14,000 3,010,000 47,008,500,000
10/10/2009 15,552 0.00 ■■ 0.00 15,552 17,000 14,000 2,940,000 45,949,500,000
09/10/2009 15,552 -0.02 -0.11 15,569 17,000 14,000 2,940,000 45,949,500,000
08/10/2009 15,569 0.00 -0.02 15,572 17,000 14,000 2,830,000 44,304,000,000
07/10/2009 15,572 -0.01 -0.04 15,579 17,000 14,000 2,790,000 43,700,500,000
06/10/2009 15,579 0.00 ■■ 0.00 15,579 17,000 14,000 2,780,000 43,556,500,000
05/10/2009 15,579 -0.01 -0.07 15,590 17,000 14,000 2,780,000 43,556,500,000
04/10/2009 15,590 0.00 -0.01 15,592 17,000 14,000 2,870,000 45,031,500,000
03/10/2009 15,592 0.00 0.02 15,589 17,000 14,000 2,820,000 44,261,500,000
02/10/2009 15,589 0.00 ■■ 0.00 15,589 17,000 14,000 2,855,000 44,813,500,000
01/10/2009 15,589 0.00 0.01 15,588 17,000 14,000 2,855,000 44,813,500,000
30/09/2009 15,588 0.01 0.09 15,574 17,000 14,000 2,835,000 44,499,500,000
29/09/2009 15,574 -0.02 -0.10 15,590 17,000 14,000 2,845,000 44,638,500,000
28/09/2009 15,590 0.00 0.01 15,589 17,000 14,000 3,050,000 47,879,500,000
27/09/2009 15,589 -0.01 -0.07 15,600 17,000 14,000 3,080,000 48,342,500,000
26/09/2009 15,600 0.00 0.03 15,596 17,000 14,000 3,145,000 49,366,500,000
25/09/2009 15,596 -0.02 -0.10 15,612 17,000 14,000 3,155,000 49,493,500,000
24/09/2009 15,612 0.01 0.08 15,599 17,000 14,000 3,035,000 47,713,500,000
23/09/2009 15,599 0.02 0.13 15,579 17,000 14,000 3,058,000 48,042,300,000
22/09/2009 15,579 -0.01 -0.08 15,592 17,000 14,000 2,893,000 45,387,300,000
21/09/2009 15,592 0.02 0.10 15,576 17,000 14,000 3,023,000 47,481,300,000
20/09/2009 15,576 0.00 ■■ 0.00 15,576 17,000 14,000 2,943,000 46,194,300,000
19/09/2009 15,576 0.01 0.08 15,564 17,000 14,000 2,943,000 46,194,300,000
18/09/2009 15,564 -0.01 -0.08 15,576 17,000 14,000 2,893,000 45,354,300,000
17/09/2009 15,576 0.00 0.02 15,573 17,000 14,000 2,730,000 42,838,500,000
16/09/2009 15,573 0.02 0.12 15,555 17,000 14,000 2,660,000 41,736,500,000
15/09/2009 15,555 -0.01 -0.08 15,568 17,000 14,000 2,710,000 42,424,000,000
14/09/2009 15,568 -0.01 -0.06 15,578 17,000 14,000 2,890,000 45,251,000,000
13/09/2009 15,578 -0.02 -0.11 15,595 17,000 14,000 2,720,000 42,664,500,000
12/09/2009 15,595 -0.01 -0.05 15,603 17,000 14,000 2,821,000 44,284,000,000
11/09/2009 15,603 0.00 0.01 15,601 17,000 14,000 2,811,000 44,150,000,000
10/09/2009 15,601 -0.01 -0.05 15,609 17,000 14,000 2,691,000 42,273,500,000
09/09/2009 15,609 -0.01 -0.08 15,621 17,000 14,000 2,691,000 42,278,500,000
08/09/2009 15,621 0.02 0.13 15,601 17,000 14,000 2,601,000 40,887,500,000
07/09/2009 15,601 0.01 0.03 15,596 17,000 14,000 2,471,000 38,797,500,000
06/09/2009 15,596 -0.10 -0.61 15,691 17,000 14,000 2,480,000 38,965,500,000
05/09/2009 15,691 -0.03 -0.20 15,722 17,000 14,000 2,664,500 41,984,700,000
04/09/2009 15,722 0.01 0.03 15,717 17,000 14,000 2,864,500 45,214,700,000
03/09/2009 15,717 0.00 ■■ 0.00 15,717 17,000 14,000 2,874,500 45,394,700,000
02/09/2009 15,717 -0.05 -0.34 15,771 17,000 14,000 2,853,500 45,052,000,000
01/09/2009 15,771 -0.02 -0.13 15,792 17,000 14,000 3,095,500 48,948,000,000
31/08/2009 15,792 0.08 0.48 15,717 17,800 14,000 3,105,500 49,199,000,000
30/08/2009 15,717 0.01 0.04 15,711 17,800 14,000 2,931,000 46,321,800,000
29/08/2009 15,711 -0.01 -0.04 15,718 17,800 14,000 2,836,000 44,766,300,000
28/08/2009 15,718 0.01 0.06 15,709 17,800 14,000 2,926,000 46,159,300,000
27/08/2009 15,709 0.00 -0.02 15,712 17,800 14,000 3,807,000 60,634,500,000
26/08/2009 15,712 -0.02 -0.10 15,728 17,800 14,000 3,592,500 57,202,000,000
25/08/2009 15,728 0.05 0.29 15,683 18,000 14,000 3,742,500 59,681,500,000
24/08/2009 15,683 0.04 0.24 15,645 18,000 14,000 3,872,500 61,602,500,000
23/08/2009 15,645 -0.03 -0.16 15,670 18,000 14,000 3,694,000 58,661,750,000
22/08/2009 15,670 0.07 0.43 15,603 18,000 14,000 3,744,000 59,467,750,000
21/08/2009 15,603 -0.03 -0.22 15,637 18,000 14,000 2,714,000 42,431,750,000
20/08/2009 15,637 -0.56 -3.43 16,193 18,500 14,000 2,604,000 40,698,750,000
19/08/2009 16,193 0.01 0.08 16,180 65,000 14,000 2,340,500 37,358,000,000
18/08/2009 16,180 -0.01 -0.04 16,186 65,000 14,000 2,023,500 32,214,000,000
17/08/2009 16,186 0.10 0.59 16,091 65,000 14,000 1,749,500 27,798,000,000
16/08/2009 16,091 0.10 0.64 15,988 65,000 14,000 1,516,500 23,895,000,000
15/08/2009 15,988 0.23 1.45 15,760 65,000 14,000 1,666,500 26,118,000,000
14/08/2009 15,760 1.01 6.86 14,748 65,000 14,000 1,519,000 23,374,000,000
13/08/2009 14,748 0.02 0.16 14,724 18,000 14,000 1,349,000 19,809,000,000
12/08/2009 14,724 0.14 0.94 14,587 18,000 14,000 1,284,000 18,830,500,000
11/08/2009 14,587 0.04 0.26 14,549 15,200 14,000 1,165,000 16,993,500,000
10/08/2009 14,549 0.02 0.10 14,534 15,200 14,000 1,120,000 16,319,000,000
09/08/2009 14,534 0.00 0.01 14,532 15,200 14,000 1,110,000 16,141,000,000
08/08/2009 14,532 -0.01 -0.06 14,541 15,500 13,500 1,145,000 16,653,500,000
07/08/2009 14,541 0.00 -0.01 14,542 15,500 13,500 1,265,000 18,406,500,000
06/08/2009 14,542 -0.01 -0.08 14,553 15,500 13,500 1,255,000 18,261,500,000
05/08/2009 14,553 0.01 0.08 14,542 15,500 13,500 1,155,000 16,826,500,000
04/08/2009 14,542 -0.01 -0.08 14,553 15,500 13,500 1,315,000 19,123,500,000
03/08/2009 14,553 -0.01 -0.05 14,561 15,500 13,500 1,225,000 17,831,500,000
02/08/2009 14,561 -0.03 -0.20 14,590 15,200 14,000 1,224,000 17,818,400,000
01/08/2009 14,590 0.01 0.10 14,576 15,300 14,000 1,374,000 20,063,400,000
31/07/2009 14,576 -0.03 -0.23 14,610 15,300 14,000 1,384,000 20,203,400,000
30/07/2009 14,610 -0.05 -0.33 14,658 15,300 14,000 1,234,000 18,085,400,000
29/07/2009 14,658 0.00 -0.01 14,659 16,500 14,000 1,158,000 16,991,400,000
28/07/2009 14,659 0.08 0.56 14,577 16,500 14,000 1,198,000 17,583,400,000
27/07/2009 14,577 0.03 0.23 14,544 16,500 13,500 1,647,000 23,957,500,000
26/07/2009 14,544 -0.06 -0.38 14,600 16,500 13,500 1,497,000 21,715,500,000
25/07/2009 14,600 0.06 0.38 14,545 16,500 13,500 1,517,000 22,055,500,000
24/07/2009 14,545 0.04 0.27 14,506 16,500 13,500 1,357,000 19,662,500,000
23/07/2009 14,506 -0.02 -0.11 14,522 15,200 13,500 1,403,000 20,361,500,000
22/07/2009 14,522 -0.11 -0.74 14,631 15,200 13,500 1,528,000 22,191,500,000
21/07/2009 14,631 0.00 -0.03 14,635 15,200 14,000 900,000 13,204,000,000
20/07/2009 14,635 -0.01 -0.05 14,642 15,200 14,000 860,000 12,622,000,000
19/07/2009 14,642 -0.20 -1.32 14,838 15,200 14,000 800,000 11,758,000,000
18/07/2009 14,838 0.00 -0.01 14,839 19,500 14,000 800,000 11,810,000,000
17/07/2009 14,839 -0.05 -0.36 14,893 19,500 14,000 890,000 13,137,000,000
16/07/2009 14,893 -0.04 -0.25 14,931 19,500 14,000 740,000 10,956,000,000
15/07/2009 14,931 -0.13 -0.89 15,065 19,500 14,000 730,000 10,824,000,000
14/07/2009 15,065 -0.07 -0.46 15,135 19,500 14,000 750,000 11,192,000,000
13/07/2009 15,135 -0.11 -0.71 15,243 19,500 14,000 920,000 13,791,000,000
12/07/2009 15,243 -0.10 -0.63 15,340 19,500 14,600 995,000 14,934,000,000
11/07/2009 15,340 0.10 0.62 15,245 19,500 14,600 815,000 12,299,000,000
10/07/2009 15,245 0.02 0.14 15,223 19,500 14,600 995,000 14,963,000,000
09/07/2009 15,223 0.07 0.48 15,150 19,500 14,600 1,055,000 15,839,000,000
08/07/2009 15,150 0.05 0.30 15,104 19,500 14,600 865,000 12,949,000,000
07/07/2009 15,104 -0.03 -0.19 15,132 19,500 14,400 875,000 13,077,000,000
06/07/2009 15,132 0.28 1.86 14,856 19,500 14,400 642,600 9,647,000,000
05/07/2009 14,856 -0.04 -0.30 14,900 15,500 14,400 482,600 7,172,000,000
04/07/2009 14,900 -0.01 -0.05 14,908 15,600 14,400 472,600 7,057,000,000
03/07/2009 14,908 -0.18 -1.19 15,088 15,600 14,400 352,600 5,280,000,000
02/07/2009 15,088 -0.10 -0.63 15,183 15,600 14,400 202,600 3,086,000,000
01/07/2009 15,183 -0.22 -1.41 15,400 15,600 14,700 172,600 2,646,000,000
30/06/2009 15,400 0.00 ■■ 0.00 15,400 15,600 15,200 90,000 1,384,000,000
29/06/2009 15,400 0.00 ■■ 0.00 246,000 15,600 15,200 90,000 1,384,000,000
(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 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp