Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 963.27 -2.63 (-0.27%)
  • HNX-Index 102.37 -0.11 (-0.10%)
  • UPCOM-Index 55.86 -0.05 (-0.09%)
CTCP Đầu Tư và Phát Triển Xây Dựng
The Investment & Construction Development Corporation
Mã CK:      INVESTCO      2      ■■ 0 (0%)      (cập nhật 12:30 27/11/2019)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.investco.com.vn
INVESTCO » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/11/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
26/11/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
11/10/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
10/10/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
09/10/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
08/10/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
07/10/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
06/10/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
05/10/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
04/10/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
02/10/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
01/10/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
30/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
29/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
28/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
27/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
26/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
25/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
17/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
16/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
15/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
14/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
13/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
12/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
11/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
10/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
07/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
06/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
05/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
04/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
03/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
02/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
01/09/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
31/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
28/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
27/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
26/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
25/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
24/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
23/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
22/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
21/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
18/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
17/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
16/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
15/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
14/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
13/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
12/08/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 20,000 40,000,000
11/08/2019 2,000 -5.00 -71.43 7,000 2,000 2,000 20,000 40,000,000
26/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 150,000 1,050,000,000
25/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 150,000 1,050,000,000
24/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 150,000 1,050,000,000
23/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 150,000 1,050,000,000
22/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 250,000 1,750,000,000
21/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 250,000 1,750,000,000
20/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 250,000 1,750,000,000
19/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 250,000 1,750,000,000
18/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100,000 700,000,000
17/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100,000 700,000,000
16/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100,000 700,000,000
15/12/2017 7,000 -3.00 -30.00 10,000 7,000 7,000 100,000 700,000,000
22/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
21/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
20/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
19/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
18/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
17/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
16/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20,000 200,000,000
15/02/2017 10,000 6.95 227.87 3,050 10,000 10,000 20,000 200,000,000
19/02/2014 3,050 -0.03 -0.81 3,075 3,100 3,000 200,000 610,000,000
18/02/2014 3,075 0.00 ■■ 0.00 3,075 3,200 3,000 270,000 824,000,000
17/02/2014 3,075 0.00 ■■ 0.00 3,075 3,200 3,000 270,000 824,000,000
16/02/2014 3,075 0.00 ■■ 0.00 3,075 3,200 3,000 270,000 824,000,000
15/02/2014 3,075 0.00 ■■ 0.00 3,075 3,200 3,000 270,000 824,000,000
14/02/2014 3,075 0.00 ■■ 0.00 3,075 3,200 3,000 270,000 824,000,000
13/02/2014 3,075 0.00 ■■ 0.00 3,075 3,200 3,000 270,000 824,000,000
12/02/2014 3,075 -0.03 -0.81 3,100 3,200 3,000 270,000 824,000,000
11/02/2014 3,100 0.10 3.33 3,000 3,200 3,000 70,000 214,000,000
04/01/2014 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 20,000 60,000,000
03/01/2014 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 20,000 60,000,000
02/01/2014 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 20,000 60,000,000
01/01/2014 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 20,000 60,000,000
31/12/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 20,000 60,000,000
30/12/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 20,000 60,000,000
29/12/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 20,000 60,000,000
28/12/2013 3,000 -1.00 -25.00 4,000 3,000 3,000 20,000 60,000,000
10/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50,000 200,000,000
09/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 350,000 1,400,000,000
08/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 350,000 1,400,000,000
07/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 350,000 1,400,000,000
06/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 350,000 1,400,000,000
05/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 350,000 1,400,000,000
04/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 350,000 1,400,000,000
03/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 350,000 1,400,000,000
02/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 300,000 1,200,000,000
27/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50,000 200,000,000
26/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50,000 200,000,000
25/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50,000 200,000,000
24/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50,000 200,000,000
23/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50,000 200,000,000
22/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50,000 200,000,000
21/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50,000 200,000,000
20/03/2013 4,000 0.50 14.29 3,500 4,000 4,000 50,000 200,000,000
04/02/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 300,000 1,050,000,000
03/02/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 300,000 1,050,000,000
02/02/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 300,000 1,050,000,000
01/02/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 300,000 1,050,000,000
31/01/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 300,000 1,050,000,000
30/01/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 300,000 1,050,000,000
29/01/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 300,000 1,050,000,000
28/01/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 300,000 1,050,000,000
16/01/2013 3,500 -0.50 -12.50 4,000 3,500 3,500 50,000 175,000,000
22/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50,000 200,000,000
21/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50,000 200,000,000
20/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50,000 200,000,000
19/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50,000 200,000,000
18/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50,000 200,000,000
17/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50,000 200,000,000
16/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50,000 200,000,000
15/11/2012 4,000 0.50 14.29 3,500 4,000 4,000 50,000 200,000,000
04/09/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 200,000 700,000,000
03/09/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 200,000 700,000,000
02/09/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 200,000 700,000,000
01/09/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 200,000 700,000,000
31/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 200,000 700,000,000
30/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 200,000 700,000,000
29/08/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 200,000 700,000,000
28/08/2012 3,500 -0.70 -16.67 4,200 3,500 3,500 200,000 700,000,000
27/08/2012 4,200 0.00 ■■ 0.00 4,200 6,700 3,000 1,200,000 5,040,000,000
26/08/2012 4,200 -1.54 -26.87 5,743 6,700 3,000 1,200,000 5,040,000,000
25/08/2012 5,743 -1.95 -25.31 7,689 15,000 3,000 1,300,000 6,540,000,000
24/08/2012 7,689 0.00 ■■ 0.00 7,689 15,000 3,000 1,340,000 7,120,000,000
23/08/2012 7,689 0.00 ■■ 0.00 7,689 15,000 3,000 1,340,000 7,120,000,000
22/08/2012 7,689 0.00 ■■ 0.00 7,689 15,000 3,000 1,340,000 7,120,000,000
21/08/2012 7,689 0.00 ■■ 0.00 7,689 15,000 3,000 1,340,000 7,120,000,000
20/08/2012 7,689 0.00 ■■ 0.00 7,689 15,000 3,000 1,340,000 7,120,000,000
19/08/2012 7,689 -0.77 -9.13 8,462 15,000 3,000 1,340,000 7,120,000,000
18/08/2012 8,462 -5.55 -39.59 14,008 16,000 3,000 2,350,000 16,905,000,000
17/08/2012 14,008 0.02 0.11 13,992 20,000 3,000 3,070,000 29,241,000,000
16/08/2012 13,992 0.02 0.13 13,974 20,000 3,000 3,030,000 28,661,000,000
15/08/2012 13,974 0.00 ■■ 0.00 13,974 20,000 3,000 2,930,000 27,161,000,000
14/08/2012 13,974 0.04 0.26 13,938 20,000 3,000 2,930,000 27,161,000,000
13/08/2012 13,938 0.02 0.14 13,918 20,000 3,000 2,730,000 24,161,000,000
12/08/2012 13,918 0.00 ■■ 0.00 13,918 20,000 3,000 2,630,000 22,661,000,000
11/08/2012 13,918 0.00 ■■ 0.00 13,918 20,000 3,000 2,630,000 22,661,000,000
10/08/2012 13,918 0.17 1.22 13,750 20,000 3,000 2,630,000 22,661,000,000
09/08/2012 13,750 0.00 ■■ 0.00 13,750 20,000 3,000 2,830,000 23,561,000,000
08/08/2012 13,750 0.00 ■■ 0.00 13,750 20,000 3,000 2,830,000 23,561,000,000
07/08/2012 13,750 0.15 1.08 13,603 20,000 3,000 2,830,000 23,561,000,000
06/08/2012 13,603 0.00 ■■ 0.00 13,603 20,000 3,000 2,870,000 23,941,000,000
05/08/2012 13,603 -0.18 -1.29 13,781 20,000 3,000 2,870,000 23,941,000,000
04/08/2012 13,781 0.00 ■■ 0.00 13,781 20,000 3,000 2,770,000 23,591,000,000
03/08/2012 13,781 -0.29 -2.05 14,070 20,000 3,000 2,770,000 23,591,000,000
02/08/2012 14,070 -0.53 -3.66 14,604 20,000 3,000 2,671,000 23,261,000,000
01/08/2012 14,604 0.00 ■■ 0.00 14,604 20,000 3,000 2,381,000 21,756,000,000
31/07/2012 14,604 0.00 ■■ 0.00 14,604 20,000 3,000 2,381,000 21,756,000,000
30/07/2012 14,604 0.00 ■■ 0.00 14,604 20,000 3,000 2,381,000 21,756,000,000
29/07/2012 14,604 0.16 1.11 14,444 20,000 3,000 2,381,000 21,756,000,000
28/07/2012 14,444 -3.70 -20.40 18,145 20,000 3,000 2,481,000 22,356,000,000
27/07/2012 18,145 0.19 1.08 17,951 29,600 3,000 9,341,000 162,856,000,000
26/07/2012 17,951 -0.13 -0.71 18,079 29,600 3,000 9,540,000 162,576,000,000
25/07/2012 18,079 0.03 0.17 18,048 29,600 3,000 7,960,000 136,596,000,000
24/07/2012 18,048 -0.03 -0.15 18,075 29,600 3,000 8,360,000 143,156,000,000
23/07/2012 18,075 0.00 ■■ 0.00 18,075 29,600 3,000 8,160,000 140,116,000,000
22/07/2012 18,075 0.11 0.62 17,963 29,600 3,000 8,160,000 140,116,000,000
21/07/2012 17,963 -0.23 -1.24 18,189 29,600 3,000 8,210,000 140,416,000,000
20/07/2012 18,189 -0.02 -0.12 18,210 29,600 3,000 8,080,000 139,636,000,000
19/07/2012 18,210 -0.02 -0.12 18,231 29,600 3,000 7,880,000 136,436,000,000
18/07/2012 18,231 -0.26 -1.43 18,495 29,600 3,000 7,680,000 133,236,000,000
17/07/2012 18,495 0.00 ■■ 0.00 18,495 29,600 3,000 7,400,000 129,556,000,000
16/07/2012 18,495 0.00 ■■ 0.00 18,495 29,600 3,000 7,400,000 129,556,000,000
15/07/2012 18,495 0.00 ■■ 0.00 18,495 29,600 3,000 7,400,000 129,556,000,000
14/07/2012 18,495 0.00 ■■ 0.00 18,495 29,600 3,000 7,400,000 129,556,000,000
13/07/2012 18,495 -0.06 -0.30 18,551 29,600 3,000 7,400,000 129,556,000,000
12/07/2012 18,551 0.00 ■■ 0.00 18,551 29,600 3,000 7,200,000 126,976,000,000
11/07/2012 18,551 0.07 0.37 18,482 29,600 3,000 7,200,000 126,976,000,000
10/07/2012 18,482 -0.06 -0.30 18,538 29,600 3,000 7,100,000 124,996,000,000
09/07/2012 18,538 0.23 1.25 18,310 29,600 3,000 6,900,000 122,416,000,000
08/07/2012 18,310 -0.12 -0.67 18,433 29,600 3,000 7,200,000 124,616,000,000
07/07/2012 18,433 -0.06 -0.30 18,489 29,600 3,000 7,100,000 124,016,000,000
06/07/2012 18,489 -0.05 -0.26 18,538 29,600 3,000 6,900,000 121,436,000,000
05/07/2012 18,538 0.00 ■■ 0.00 18,538 29,600 3,000 6,860,000 120,792,000,000
04/07/2012 18,538 0.00 ■■ 0.00 18,538 29,600 3,000 6,860,000 120,792,000,000
03/07/2012 18,538 -0.13 -0.70 18,669 29,600 3,000 6,860,000 120,792,000,000
02/07/2012 18,669 -0.05 -0.28 18,721 29,600 3,000 6,760,000 120,192,000,000
01/07/2012 18,721 0.00 ■■ 0.00 18,721 29,600 3,000 6,720,000 119,544,000,000
30/06/2012 18,721 0.00 ■■ 0.00 18,721 29,600 3,000 6,720,000 119,544,000,000
29/06/2012 18,721 0.00 ■■ 0.00 18,721 29,600 3,000 6,720,000 119,544,000,000
28/06/2012 18,721 -0.06 -0.29 18,776 29,600 3,000 6,720,000 119,544,000,000
27/06/2012 18,776 -0.06 -0.30 18,833 29,600 3,000 6,680,000 118,896,000,000
26/06/2012 18,833 -0.07 -0.34 18,898 29,600 3,000 6,640,000 118,248,000,000
25/06/2012 18,898 0.00 ■■ 0.00 18,898 29,600 3,000 6,600,000 117,608,000,000
24/06/2012 18,898 0.00 ■■ 0.00 18,898 29,600 3,000 6,600,000 117,608,000,000
23/06/2012 18,898 0.00 ■■ 0.00 18,898 29,600 3,000 6,600,000 117,608,000,000
22/06/2012 18,898 0.00 ■■ 0.00 18,898 29,600 3,000 6,600,000 117,608,000,000
21/06/2012 18,898 0.00 ■■ 0.00 18,898 29,600 3,000 6,600,000 117,608,000,000
20/06/2012 18,898 1.08 6.09 17,814 29,600 3,000 6,600,000 117,608,000,000
19/06/2012 17,814 0.00 ■■ 0.00 17,814 29,600 3,000 7,010,000 121,966,000,000
18/06/2012 17,814 0.64 3.71 17,176 29,600 3,000 7,010,000 121,966,000,000
17/06/2012 17,176 -0.09 -0.49 17,261 29,600 3,000 8,190,000 126,946,000,000
16/06/2012 17,261 -0.20 -1.15 17,461 29,600 3,000 7,990,000 125,346,000,000
15/06/2012 17,461 8.42 93.13 9,041 29,600 3,000 7,590,000 122,686,000,000
14/06/2012 9,041 0.00 ■■ 0.00 9,041 29,600 2,500 59,590,000 414,306,000,000
13/06/2012 9,041 -0.01 -0.15 9,055 29,600 2,500 59,590,000 414,306,000,000
12/06/2012 9,055 -0.06 -0.63 9,112 29,600 2,500 59,190,000 411,706,000,000
11/06/2012 9,112 0.02 0.24 9,090 29,600 2,500 57,790,000 403,106,000,000
10/06/2012 9,090 0.04 0.40 9,054 29,600 2,500 57,690,000 401,406,000,000
09/06/2012 9,054 0.02 0.21 9,035 29,600 2,500 57,250,000 397,834,000,000
08/06/2012 9,035 -0.01 -0.06 9,040 29,600 2,500 57,210,000 397,338,000,000
07/06/2012 9,040 0.05 0.54 8,991 29,600 2,500 57,190,000 397,194,000,000
06/06/2012 8,991 0.03 0.30 8,964 29,600 2,500 57,150,000 396,490,000,000
05/06/2012 8,964 -0.08 -0.91 9,046 29,600 2,500 56,110,000 388,406,000,000
04/06/2012 9,046 -0.02 -0.21 9,065 29,600 2,500 56,470,000 390,166,000,000
03/06/2012 9,065 -0.01 -0.11 9,075 29,600 2,500 55,670,000 384,246,000,000
02/06/2012 9,075 -0.01 -0.11 9,085 29,600 2,500 55,270,000 381,286,000,000
01/06/2012 9,085 -0.01 -0.11 9,095 29,600 2,500 54,870,000 378,326,000,000
31/05/2012 9,095 -0.02 -0.18 9,111 29,600 2,500 54,470,000 375,366,000,000
30/05/2012 9,111 -0.02 -0.18 9,127 29,600 2,500 53,870,000 370,946,000,000
29/05/2012 9,127 0.01 0.07 9,121 29,600 2,500 53,270,000 366,486,000,000
28/05/2012 9,121 -0.02 -0.24 9,143 29,600 2,500 51,830,000 355,466,000,000
27/05/2012 9,143 -0.01 -0.13 9,155 29,600 2,500 51,030,000 349,546,000,000
26/05/2012 9,155 -0.02 -0.19 9,172 29,600 2,500 50,630,000 346,586,000,000
25/05/2012 9,172 -0.04 -0.38 9,207 29,600 2,500 50,030,000 342,166,000,000
24/05/2012 9,207 -0.03 -0.34 9,238 29,600 2,500 48,830,000 333,286,000,000
23/05/2012 9,238 0.05 0.50 9,192 29,600 2,500 47,830,000 325,866,000,000
22/05/2012 9,192 -0.01 -0.07 9,198 29,600 2,500 47,390,000 322,200,000,000
21/05/2012 9,198 0.00 ■■ 0.00 9,198 29,600 2,500 47,190,000 320,700,000,000
20/05/2012 9,198 0.00 ■■ 0.00 9,198 29,600 2,500 47,190,000 320,700,000,000
19/05/2012 9,198 -0.06 -0.64 9,257 29,600 2,500 47,190,000 320,700,000,000
18/05/2012 9,257 0.03 0.37 9,223 29,600 2,500 46,840,000 318,865,000,000
17/05/2012 9,223 0.05 0.50 9,177 29,600 2,500 46,390,000 314,780,000,000
16/05/2012 9,177 0.00 ■■ 0.00 9,177 29,600 2,500 45,950,000 311,114,000,000
15/05/2012 9,177 0.00 ■■ 0.00 9,177 29,600 2,500 45,950,000 311,114,000,000
14/05/2012 9,177 -0.03 -0.32 9,206 29,600 2,500 45,950,000 311,114,000,000
13/05/2012 9,206 0.08 0.83 9,130 29,600 2,500 45,600,000 308,854,000,000
12/05/2012 9,130 0.00 ■■ 0.00 9,130 29,600 2,500 45,400,000 304,884,000,000
11/05/2012 9,130 0.16 1.75 8,973 29,600 2,500 45,400,000 304,884,000,000
10/05/2012 8,973 -0.02 -0.27 8,997 29,600 2,500 44,000,000 288,744,000,000
09/05/2012 8,997 0.00 -0.03 9,000 29,600 2,500 43,200,000 282,824,000,000
08/05/2012 9,000 -0.02 -0.27 9,024 29,600 2,500 42,620,000 278,464,000,000
07/05/2012 9,024 0.03 0.30 8,997 29,600 2,500 41,820,000 272,544,000,000
06/05/2012 8,997 0.02 0.21 8,978 29,600 2,500 41,475,000 270,034,000,000
05/05/2012 8,978 0.07 0.79 8,908 29,600 2,500 41,425,000 269,334,000,000
04/05/2012 8,908 0.30 3.45 8,611 29,600 2,500 41,415,000 268,852,000,000
03/05/2012 8,611 -3.35 -28.01 11,961 29,600 1,800 42,095,000 276,148,000,000
02/05/2012 11,961 0.62 5.44 11,344 259,000 2,500 43,325,000 356,411,000,000
01/05/2012 11,344 -0.02 -0.17 11,363 30,200 2,500 41,925,000 303,291,000,000
30/04/2012 11,363 -0.05 -0.47 11,417 30,200 2,500 41,905,000 303,191,000,000
29/04/2012 11,417 0.03 0.29 11,384 30,200 2,500 41,455,000 299,921,000,000
28/04/2012 11,384 0.01 0.04 11,379 30,200 2,500 41,415,000 299,241,000,000
27/04/2012 11,379 -0.06 -0.52 11,439 30,200 2,500 41,085,000 296,721,000,000
26/04/2012 11,439 -0.04 -0.34 11,478 30,200 2,500 40,315,000 290,711,000,000
25/04/2012 11,478 -0.03 -0.24 11,506 30,200 2,500 39,415,000 284,311,000,000
24/04/2012 11,506 -0.08 -0.72 11,589 30,200 2,500 39,380,000 284,072,000,000
23/04/2012 11,589 -0.03 -0.24 11,617 30,200 2,500 38,180,000 275,552,000,000
22/04/2012 11,617 0.05 0.39 11,572 30,200 2,500 37,780,000 272,712,000,000
21/04/2012 11,572 -0.04 -0.38 11,616 30,200 2,500 36,850,000 264,632,000,000
20/04/2012 11,616 0.06 0.48 11,561 30,200 2,500 36,400,000 261,442,000,000
19/04/2012 11,561 -0.05 -0.46 11,614 30,200 2,500 36,360,000 260,642,000,000
18/04/2012 11,614 -0.36 -3.04 11,978 30,200 2,500 35,350,000 252,898,000,000
17/04/2012 11,978 -0.31 -2.48 12,283 30,200 2,500 89,140,000 1,345,148,000,000
16/04/2012 12,283 -0.24 -1.94 12,526 30,200 2,500 87,250,000 1,336,308,000,000
15/04/2012 12,526 -0.04 -0.33 12,567 30,200 2,500 85,960,000 1,330,263,000,000
14/04/2012 12,567 -0.12 -0.96 12,689 30,200 2,500 85,890,000 1,329,773,000,000
13/04/2012 12,689 -0.25 -1.94 12,940 30,200 2,500 87,140,000 1,349,743,000,000
12/04/2012 12,940 -0.03 -0.22 12,969 30,200 2,500 85,860,000 1,342,753,000,000
11/04/2012 12,969 0.00 ■■ 0.00 12,969 30,200 2,500 85,740,000 1,341,353,000,000
10/04/2012 12,969 -0.07 -0.50 13,034 30,200 2,500 85,740,000 1,341,353,000,000
09/04/2012 13,034 -0.07 -0.50 13,100 30,200 2,500 85,340,000 1,339,553,000,000
08/04/2012 13,100 0.00 ■■ 0.00 13,100 30,200 2,500 84,940,000 1,337,753,000,000
07/04/2012 13,100 -0.13 -1.01 13,234 30,200 2,500 84,940,000 1,337,753,000,000
06/04/2012 13,234 -0.07 -0.52 13,303 30,200 2,500 84,140,000 1,334,153,000,000
05/04/2012 13,303 -0.04 -0.32 13,346 30,200 2,500 83,740,000 1,332,353,000,000
04/04/2012 13,346 -0.14 -1.06 13,489 30,200 2,500 83,330,000 1,330,353,000,000
03/04/2012 13,489 -0.04 -0.27 13,526 30,200 2,500 82,530,000 1,326,753,000,000
02/04/2012 13,526 0.00 ■■ 0.00 13,526 30,200 2,500 82,510,000 1,326,663,000,000
01/04/2012 13,526 0.00 ■■ 0.00 13,526 30,200 2,500 82,510,000 1,326,663,000,000
31/03/2012 13,526 -0.12 -0.86 13,643 30,200 2,500 82,510,000 1,326,663,000,000
30/03/2012 13,643 -0.08 -0.58 13,723 30,200 2,500 82,090,000 1,324,979,000,000
29/03/2012 13,723 -0.16 -1.18 13,887 30,200 2,500 81,690,000 1,323,379,000,000
28/03/2012 13,887 -0.17 -1.20 14,055 30,200 2,500 80,890,000 1,320,179,000,000
27/03/2012 14,055 -0.22 -1.53 14,273 30,200 2,500 80,370,000 1,318,049,000,000
26/03/2012 14,273 0.00 ■■ 0.00 14,273 30,200 2,500 79,430,000 1,314,039,000,000
25/03/2012 14,273 -0.09 -0.63 14,364 30,200 2,500 79,430,000 1,314,039,000,000
24/03/2012 14,364 -0.09 -0.64 14,456 30,200 2,500 79,030,000 1,312,439,000,000
23/03/2012 14,456 -0.14 -0.97 14,598 30,200 2,500 78,630,000 1,310,839,000,000
22/03/2012 14,598 0.05 0.33 14,550 30,200 2,500 78,210,000 1,309,159,000,000
21/03/2012 14,550 -0.15 -0.99 14,695 30,200 2,500 79,089,000 1,312,675,000,000
20/03/2012 14,695 -0.15 -1.00 14,844 30,200 2,500 78,669,000 1,310,995,000,000
19/03/2012 14,844 -0.10 -0.68 14,945 30,200 2,500 78,069,000 1,308,595,000,000
18/03/2012 14,945 -0.16 -1.05 15,103 30,200 2,500 77,949,000 1,308,115,000,000
17/03/2012 15,103 -0.16 -1.05 15,264 30,200 2,500 77,449,000 1,306,215,000,000
16/03/2012 15,264 -0.28 -1.80 15,544 30,200 2,500 76,849,000 1,303,855,000,000
15/03/2012 15,544 -0.18 -1.12 15,720 30,200 2,500 76,029,000 1,300,655,000,000
14/03/2012 15,720 -0.12 -0.75 15,839 30,200 2,500 75,429,000 1,298,355,000,000
13/03/2012 15,839 -0.12 -0.77 15,962 30,200 2,500 75,029,000 1,296,795,000,000
12/03/2012 15,962 -0.05 -0.28 16,007 30,200 2,500 74,629,000 1,295,295,000,000
11/03/2012 16,007 -0.02 -0.11 16,025 30,200 2,500 69,609,000 1,197,221,000,000
10/03/2012 16,025 -0.07 -0.42 16,092 30,200 2,500 69,659,000 1,198,196,000,000
09/03/2012 16,092 -0.13 -0.81 16,223 30,200 2,500 69,639,000 1,198,136,000,000
08/03/2012 16,223 -0.14 -0.85 16,362 30,200 2,500 69,239,000 1,196,736,000,000
07/03/2012 16,362 0.00 ■■ 0.00 16,362 30,200 2,500 68,839,000 1,195,536,000,000
06/03/2012 16,362 0.11 0.70 16,249 30,200 2,500 68,839,000 1,195,536,000,000
05/03/2012 16,249 -0.38 -2.26 16,625 30,200 2,500 18,839,000 196,416,000,000
04/03/2012 16,625 0.00 ■■ 0.00 16,625 30,200 2,500 19,850,000 216,920,000,000
03/03/2012 16,625 0.00 ■■ 0.00 16,625 30,200 2,500 19,850,000 216,920,000,000
02/03/2012 16,625 -0.29 -1.69 16,911 30,200 2,500 19,850,000 216,920,000,000
01/03/2012 16,911 0.00 ■■ 0.00 16,911 30,200 2,500 18,930,000 213,910,000,000
29/02/2012 16,911 -0.15 -0.87 17,060 30,200 2,500 18,930,000 213,910,000,000
28/02/2012 17,060 -0.01 -0.06 17,071 30,200 2,500 18,530,000 212,710,000,000
27/02/2012 17,071 0.00 ■■ 0.00 17,071 30,200 2,500 19,010,000 215,150,000,000
26/02/2012 17,071 -0.06 -0.37 17,135 30,200 2,500 19,010,000 215,150,000,000
25/02/2012 17,135 0.00 ■■ 0.00 17,135 30,200 2,500 18,510,000 212,650,000,000
24/02/2012 17,135 -0.23 -1.34 17,367 30,200 2,500 18,510,000 212,650,000,000
23/02/2012 17,367 -0.10 -0.56 17,465 30,200 2,500 18,090,000 211,390,000,000
22/02/2012 17,465 -0.49 -2.71 17,951 30,200 2,500 18,220,000 213,650,000,000
21/02/2012 17,951 -0.17 -0.94 18,121 30,200 2,500 17,340,000 211,004,000,000
20/02/2012 18,121 0.00 ■■ 0.00 18,121 30,200 2,500 16,940,000 209,804,000,000
19/02/2012 18,121 0.00 ■■ 0.00 18,121 30,200 2,500 16,940,000 209,804,000,000
18/02/2012 18,121 0.00 ■■ 0.00 18,121 30,200 2,500 16,940,000 209,804,000,000
17/02/2012 18,121 -0.17 -0.95 18,295 30,200 2,500 16,940,000 209,804,000,000
16/02/2012 18,295 0.00 ■■ 0.00 18,295 30,200 2,500 16,540,000 208,604,000,000
15/02/2012 18,295 -0.27 -1.44 18,563 30,200 2,500 16,540,000 208,604,000,000
14/02/2012 18,563 -0.18 -0.98 18,747 30,200 2,500 16,040,000 207,104,000,000
13/02/2012 18,747 -0.19 -1.00 18,936 30,200 2,500 15,640,000 205,904,000,000
12/02/2012 18,936 0.00 ■■ 0.00 18,936 30,200 2,500 15,240,000 204,704,000,000
11/02/2012 18,936 0.00 ■■ 0.00 18,936 30,200 2,500 15,240,000 204,704,000,000
10/02/2012 18,936 -0.20 -1.02 19,131 30,200 2,500 15,240,000 204,704,000,000
09/02/2012 19,131 -0.20 -1.03 19,330 30,200 2,500 14,840,000 203,564,000,000
08/02/2012 19,330 0.00 ■■ 0.00 19,330 30,200 2,500 14,440,000 202,404,000,000
07/02/2012 19,330 -0.20 -1.04 19,533 30,200 2,500 14,440,000 202,404,000,000
06/02/2012 19,533 -0.21 -1.05 19,741 30,200 2,500 14,040,000 201,204,000,000
05/02/2012 19,741 0.00 ■■ 0.00 19,741 30,200 2,500 13,640,000 200,004,000,000
04/02/2012 19,741 0.00 ■■ 0.00 19,741 30,200 2,500 13,640,000 200,004,000,000
03/02/2012 19,741 0.00 ■■ 0.00 19,741 30,200 2,500 13,640,000 200,004,000,000
02/02/2012 19,741 -0.21 -1.07 19,954 30,200 2,500 13,640,000 200,004,000,000
01/02/2012 19,954 -0.22 -1.09 20,173 30,200 2,500 13,240,000 198,804,000,000
31/01/2012 20,173 0.00 ■■ 0.00 20,173 30,200 2,500 12,840,000 197,604,000,000
30/01/2012 20,173 0.00 ■■ 0.00 20,173 30,200 2,500 12,840,000 197,604,000,000
29/01/2012 20,173 0.00 ■■ 0.00 20,173 30,200 2,500 12,840,000 197,604,000,000
28/01/2012 20,173 0.00 ■■ 0.00 20,173 30,200 2,500 12,840,000 197,604,000,000
27/01/2012 20,173 0.00 ■■ 0.00 20,173 30,200 2,500 12,840,000 197,604,000,000
26/01/2012 20,173 0.00 ■■ 0.00 20,173 30,200 2,500 12,840,000 197,604,000,000
25/01/2012 20,173 0.00 ■■ 0.00 20,173 30,200 2,500 12,840,000 197,604,000,000
24/01/2012 20,173 0.00 ■■ 0.00 20,173 30,200 2,500 12,840,000 197,604,000,000
23/01/2012 20,173 0.00 ■■ 0.00 20,173 30,200 2,500 12,840,000 197,604,000,000
22/01/2012 20,173 0.00 ■■ 0.00 20,173 30,200 2,500 12,840,000 197,604,000,000
21/01/2012 20,173 0.08 0.40 20,092 30,200 2,500 12,840,000 197,604,000,000
20/01/2012 20,092 -0.08 -0.40 20,173 30,200 2,500 12,907,110 198,107,325,000
19/01/2012 20,173 0.00 ■■ 0.00 20,173 30,200 2,500 12,840,000 197,604,000,000
18/01/2012 20,173 0.00 ■■ 0.00 20,173 30,200 2,500 12,840,000 197,604,000,000
17/01/2012 20,173 0.00 ■■ 0.00 20,173 30,200 2,500 12,840,000 197,604,000,000
16/01/2012 20,173 -0.11 -0.52 20,278 30,200 2,500 12,840,000 197,604,000,000
15/01/2012 20,278 0.00 ■■ 0.00 20,278 30,200 2,500 12,340,000 195,604,000,000
14/01/2012 20,278 0.00 ■■ 0.00 20,278 30,200 2,500 12,340,000 195,604,000,000
13/01/2012 20,278 0.00 ■■ 0.00 20,278 30,200 2,500 12,340,000 195,604,000,000
12/01/2012 20,278 0.00 ■■ 0.00 20,278 30,200 2,500 12,340,000 195,604,000,000
11/01/2012 20,278 0.00 ■■ 0.00 20,278 30,200 2,500 12,340,000 195,604,000,000
10/01/2012 20,278 0.00 ■■ 0.00 20,278 30,200 2,500 12,340,000 195,604,000,000
09/01/2012 20,278 0.00 ■■ 0.00 20,278 30,200 2,500 12,340,000 195,604,000,000
08/01/2012 20,278 0.00 ■■ 0.00 20,278 30,200 2,500 12,340,000 195,604,000,000
07/01/2012 20,278 0.00 ■■ 0.00 20,278 30,200 2,500 12,340,000 195,604,000,000
06/01/2012 20,278 0.00 ■■ 0.00 20,278 30,200 2,500 12,340,000 195,604,000,000
05/01/2012 20,278 0.12 0.59 20,160 30,200 2,500 12,340,000 195,604,000,000
04/01/2012 20,160 -0.35 -1.68 20,505 30,200 2,000 13,340,000 197,604,000,000
03/01/2012 20,505 0.00 ■■ 0.00 20,505 30,200 2,500 11,940,000 194,404,000,000
02/01/2012 20,505 -0.23 -1.13 20,739 30,200 2,500 11,940,000 194,404,000,000
01/01/2012 20,739 0.00 ■■ 0.00 20,739 30,200 2,500 11,540,000 193,204,000,000
31/12/2011 20,739 0.00 ■■ 0.00 20,739 30,200 2,500 11,540,000 193,204,000,000
30/12/2011 20,739 -0.24 -1.14 20,978 30,200 2,500 11,540,000 193,204,000,000
29/12/2011 20,978 0.00 ■■ 0.00 20,978 30,200 2,500 11,140,000 192,004,000,000
28/12/2011 20,978 -0.25 -1.19 21,230 30,200 2,500 11,140,000 192,004,000,000
27/12/2011 21,230 -0.01 -0.04 21,239 30,200 2,700 10,740,000 190,964,000,000
26/12/2011 21,239 0.00 ■■ 0.00 21,239 30,200 3,000 10,740,000 191,224,000,000
25/12/2011 21,239 -0.25 -1.18 21,492 30,200 3,000 10,740,000 191,224,000,000
24/12/2011 21,492 0.00 ■■ 0.00 21,492 30,200 3,000 10,340,000 190,024,000,000
23/12/2011 21,492 -0.26 -1.20 21,753 30,200 3,000 10,340,000 190,024,000,000
22/12/2011 21,753 0.00 ■■ 0.00 21,753 30,200 3,000 9,940,000 188,824,000,000
21/12/2011 21,753 0.00 ■■ 0.00 21,753 30,200 3,000 9,940,000 188,824,000,000
20/12/2011 21,753 3.61 19.88 18,146 30,200 3,000 9,940,000 188,824,000,000
19/12/2011 18,146 -0.05 -0.25 18,192 30,200 3,500 71,580,000 1,119,230,000,000
18/12/2011 18,192 -0.05 -0.25 18,238 30,200 3,500 71,180,000 1,117,830,000,000
17/12/2011 18,238 0.00 ■■ 0.00 18,238 30,200 4,000 70,780,000 1,116,430,000,000
16/12/2011 18,238 -0.05 -0.25 18,283 30,200 4,000 70,780,000 1,116,430,000,000
15/12/2011 18,283 0.01 0.07 18,270 30,200 4,000 70,380,000 1,114,790,000,000
14/12/2011 18,270 -0.05 -0.25 18,315 30,200 4,000 70,330,000 1,115,290,000,000
13/12/2011 18,315 -0.04 -0.23 18,357 30,200 5,000 69,930,000 1,113,630,000,000
12/12/2011 18,357 -0.04 -0.23 18,399 30,200 5,500 69,530,000 1,111,590,000,000
11/12/2011 18,399 0.00 ■■ 0.00 18,399 30,200 6,000 69,130,000 1,109,390,000,000
10/12/2011 18,399 0.00 ■■ 0.00 18,399 30,200 6,000 69,130,000 1,109,390,000,000
09/12/2011 18,399 -0.04 -0.21 18,437 30,200 6,000 69,130,000 1,109,390,000,000
08/12/2011 18,437 -0.06 -0.31 18,495 30,200 6,000 68,730,000 1,106,790,000,000
07/12/2011 18,495 0.00 ■■ 0.00 18,495 30,200 6,000 68,280,000 1,103,890,000,000
06/12/2011 18,495 0.00 ■■ 0.00 18,495 30,200 6,000 68,280,000 1,103,890,000,000
05/12/2011 18,495 -0.04 -0.21 18,534 30,200 6,000 68,280,000 1,103,890,000,000
04/12/2011 18,534 0.00 ■■ 0.00 18,534 30,200 6,000 67,880,000 1,101,290,000,000
03/12/2011 18,534 0.82 4.61 17,718 30,200 6,000 67,880,000 1,101,290,000,000
02/12/2011 17,718 0.02 0.14 17,694 30,200 6,000 74,430,000 1,167,560,000,000
01/12/2011 17,694 0.01 0.07 17,681 30,200 6,000 74,470,000 1,167,936,000,000
30/11/2011 17,681 -0.03 -0.16 17,710 30,200 6,200 74,380,000 1,167,486,000,000
29/11/2011 17,710 -0.05 -0.28 17,759 30,200 6,200 74,180,000 1,165,936,000,000
28/11/2011 17,759 -0.02 -0.10 17,776 30,200 6,200 73,680,000 1,162,556,000,000
27/11/2011 17,776 -0.01 -0.08 17,790 30,200 6,500 73,580,000 1,161,936,000,000
26/11/2011 17,790 -0.02 -0.09 17,806 30,200 6,500 73,480,000 1,161,136,000,000
25/11/2011 17,806 -0.05 -0.26 17,852 30,200 6,500 73,450,000 1,160,926,000,000
24/11/2011 17,852 -0.03 -0.17 17,882 30,200 6,500 72,950,000 1,157,316,000,000
23/11/2011 17,882 -0.05 -0.26 17,929 30,200 6,500 72,620,000 1,154,826,000,000
22/11/2011 17,929 -0.02 -0.09 17,946 30,200 6,500 72,480,000 1,153,700,000,000
21/11/2011 17,946 -0.02 -0.09 17,963 30,200 6,500 72,380,000 1,153,050,000,000
20/11/2011 17,963 0.00 ■■ 0.00 17,963 30,200 6,500 72,280,000 1,152,400,000,000
19/11/2011 17,963 0.00 ■■ 0.00 17,963 30,200 6,500 72,280,000 1,152,400,000,000
18/11/2011 17,963 -0.02 -0.09 17,980 30,200 6,500 72,280,000 1,152,400,000,000
17/11/2011 17,980 -0.05 -0.26 18,027 30,200 6,500 72,080,000 1,151,000,000,000
16/11/2011 18,027 -0.02 -0.08 18,042 30,200 6,500 71,580,000 1,147,380,000,000
15/11/2011 18,042 -0.05 -0.27 18,091 30,200 6,500 71,480,000 1,146,560,000,000
14/11/2011 18,091 -0.05 -0.26 18,139 30,200 6,500 70,980,000 1,142,940,000,000
13/11/2011 18,139 -0.02 -0.09 18,156 30,200 6,500 70,480,000 1,139,320,000,000
12/11/2011 18,156 -0.68 -3.59 18,832 30,200 6,500 69,980,000 1,135,820,000,000
11/11/2011 18,832 -0.10 -0.54 18,935 30,200 6,500 74,260,000 1,230,982,000,000
10/11/2011 18,935 -0.03 -0.15 18,963 30,200 6,500 73,410,000 1,224,787,000,000
09/11/2011 18,963 0.00 ■■ 0.00 18,963 30,200 6,500 73,210,000 1,223,237,000,000
08/11/2011 18,963 -0.03 -0.15 18,992 30,200 6,500 73,210,000 1,223,237,000,000
07/11/2011 18,992 -0.02 -0.08 19,008 30,200 6,500 73,010,000 1,221,687,000,000
06/11/2011 19,008 0.00 ■■ 0.00 19,008 30,200 7,000 72,910,000 1,221,037,000,000
05/11/2011 19,008 0.04 0.21 18,968 30,200 7,000 72,910,000 1,221,037,000,000
04/11/2011 18,968 -0.04 -0.22 19,010 30,200 7,000 73,622,000 1,230,364,000,000
03/11/2011 19,010 0.02 0.09 18,992 30,200 7,000 73,302,000 1,227,774,000,000
02/11/2011 18,992 -0.04 -0.20 19,031 30,200 7,000 73,402,000 1,228,254,000,000
01/11/2011 19,031 0.00 ■■ 0.00 19,031 30,200 7,000 73,052,000 1,225,364,000,000
31/10/2011 19,031 -0.03 -0.16 19,062 30,200 7,000 73,052,000 1,225,364,000,000
30/10/2011 19,062 0.00 -0.02 19,066 30,200 7,000 72,902,000 1,224,284,000,000
29/10/2011 19,066 0.00 ■■ 0.00 19,066 30,200 7,000 74,702,000 1,259,134,000,000
28/10/2011 19,066 -0.10 -0.51 19,164 30,200 7,000 74,702,000 1,259,134,000,000
27/10/2011 19,164 0.15 0.79 19,014 30,200 7,000 73,852,000 1,252,394,000,000
26/10/2011 19,014 -0.04 -0.22 19,055 76,500 7,000 80,892,000 1,357,329,000,000
25/10/2011 19,055 -0.02 -0.13 19,079 76,500 7,000 80,292,000 1,347,859,000,000
24/10/2011 19,079 -0.02 -0.12 19,102 76,500 7,000 79,692,000 1,343,059,000,000
23/10/2011 19,102 -0.01 -0.06 19,114 76,500 7,000 79,492,000 1,341,259,000,000
22/10/2011 19,114 0.00 ■■ 0.00 19,114 76,500 7,000 79,392,000 1,340,359,000,000
21/10/2011 19,114 -0.04 -0.19 19,150 76,500 7,000 79,392,000 1,340,359,000,000
20/10/2011 19,150 0.00 ■■ 0.00 19,150 76,500 7,000 78,392,000 1,326,809,000,000
19/10/2011 19,150 0.01 0.06 19,139 76,500 7,000 78,392,000 1,326,809,000,000
18/10/2011 19,139 -0.06 -0.32 19,200 76,500 7,000 78,842,000 1,330,984,000,000
17/10/2011 19,200 -0.02 -0.11 19,221 76,500 7,000 77,642,000 1,321,109,000,000
16/10/2011 19,221 -0.01 -0.06 19,233 76,500 7,000 77,442,000 1,319,109,000,000
15/10/2011 19,233 -0.04 -0.19 19,270 76,500 7,000 77,242,000 1,317,509,000,000
14/10/2011 19,270 -0.05 -0.25 19,319 76,500 7,000 76,742,000 1,313,309,000,000
13/10/2011 19,319 -0.04 -0.20 19,357 76,500 7,000 76,142,000 1,308,209,000,000
12/10/2011 19,357 -0.04 -0.20 19,395 76,500 7,000 75,142,000 1,295,009,000,000
11/10/2011 19,395 -0.01 -0.03 19,400 76,500 7,000 74,642,000 1,290,809,000,000
10/10/2011 19,400 -0.03 -0.13 19,425 76,500 7,000 75,402,000 1,300,993,000,000
09/10/2011 19,425 0.00 ■■ 0.00 19,425 76,500 7,000 75,202,000 1,299,293,000,000
08/10/2011 19,425 0.01 0.07 19,411 76,500 7,000 75,202,000 1,299,293,000,000
07/10/2011 19,411 0.00 ■■ 0.00 19,411 76,500 7,000 75,352,000 1,300,463,000,000
06/10/2011 19,411 -0.04 -0.19 19,448 76,500 7,000 75,352,000 1,300,463,000,000
05/10/2011 19,448 -0.05 -0.28 19,502 76,500 7,000 75,052,000 1,297,763,000,000
04/10/2011 19,502 -0.02 -0.12 19,525 76,500 7,000 74,452,000 1,293,063,000,000
03/10/2011 19,525 0.00 ■■ 0.00 19,525 76,500 7,000 74,252,000 1,291,163,000,000
02/10/2011 19,525 -0.01 -0.07 19,538 76,500 7,000 74,252,000 1,291,163,000,000
01/10/2011 19,538 -0.30 -1.52 19,839 76,500 7,000 74,152,000 1,290,263,000,000
30/09/2011 19,839 -0.10 -0.51 19,941 76,500 7,000 75,740,000 1,327,716,000,000
29/09/2011 19,941 -0.02 -0.12 19,965 76,500 7,000 75,560,000 1,329,933,000,000
28/09/2011 19,965 -0.02 -0.08 19,980 76,500 7,000 75,360,000 1,328,133,000,000
27/09/2011 19,980 -0.03 -0.15 20,011 76,500 7,000 74,300,000 1,312,916,000,000
26/09/2011 20,011 -0.11 -0.54 20,120 76,500 7,000 73,550,000 1,301,431,000,000
25/09/2011 20,120 -0.05 -0.24 20,169 76,500 7,000 72,400,000 1,291,176,000,000
24/09/2011 20,169 0.00 ■■ 0.00 20,169 76,500 7,000 71,800,000 1,285,776,000,000
23/09/2011 20,169 0.00 ■■ 0.00 20,169 76,500 7,000 71,800,000 1,285,776,000,000
22/09/2011 20,169 -0.04 -0.18 20,206 76,500 7,000 71,800,000 1,285,776,000,000
21/09/2011 20,206 -0.05 -0.24 20,255 76,500 7,000 71,500,000 1,283,076,000,000
20/09/2011 20,255 -0.06 -0.31 20,317 76,500 7,000 70,900,000 1,277,676,000,000
19/09/2011 20,317 0.00 ■■ 0.00 20,317 76,500 7,000 70,490,000 1,276,790,000,000
18/09/2011 20,317 -0.03 -0.12 20,342 76,500 7,000 70,490,000 1,276,790,000,000
17/09/2011 20,342 -0.04 -0.20 20,382 76,500 7,000 70,090,000 1,273,190,000,000
16/09/2011 20,382 -0.10 -0.47 20,478 76,500 8,000 69,670,000 1,269,450,000,000
15/09/2011 20,478 -0.03 -0.12 20,503 76,500 8,000 68,770,000 1,261,950,000,000
14/09/2011 20,503 -0.03 -0.13 20,529 76,500 8,000 68,370,000 1,258,350,000,000
13/09/2011 20,529 -0.01 -0.06 20,541 76,500 8,000 67,970,000 1,254,750,000,000
12/09/2011 20,541 -0.03 -0.13 20,567 76,500 8,000 67,870,000 1,253,750,000,000
11/09/2011 20,567 0.00 ■■ 0.00 20,567 76,500 8,000 67,470,000 1,250,150,000,000
10/09/2011 20,567 -0.03 -0.13 20,593 76,500 8,000 67,470,000 1,250,150,000,000
09/09/2011 20,593 -0.28 -1.32 20,869 76,500 8,000 67,070,000 1,246,550,000,000
08/09/2011 20,869 -0.07 -0.35 20,943 76,500 8,000 75,450,000 1,447,294,000,000
07/09/2011 20,943 -0.05 -0.23 20,992 76,500 8,000 74,630,000 1,438,645,000,000
06/09/2011 20,992 -0.05 -0.21 21,037 76,500 8,000 73,930,000 1,432,245,000,000
05/09/2011 21,037 -0.02 -0.11 21,060 76,500 8,000 73,130,000 1,422,145,000,000
04/09/2011 21,060 -0.03 -0.14 21,090 76,500 8,000 72,930,000 1,420,145,000,000
03/09/2011 21,090 0.08 0.37 21,013 76,500 8,000 72,430,000 1,414,845,000,000
02/09/2011 21,013 -0.02 -0.11 21,036 76,500 8,000 75,150,000 1,471,885,000,000
01/09/2011 21,036 -0.06 -0.26 21,091 76,500 8,000 74,750,000 1,468,285,000,000
31/08/2011 21,091 -0.05 -0.25 21,144 76,500 8,000 74,080,000 1,463,475,000,000
30/08/2011 21,144 -0.04 -0.17 21,180 76,500 8,000 73,390,000 1,456,085,000,000
29/08/2011 21,180 -0.11 -0.53 21,293 76,500 8,000 73,140,000 1,454,260,000,000
28/08/2011 21,293 0.00 ■■ 0.00 21,293 76,500 8,400 71,820,000 1,441,975,000,000
27/08/2011 21,293 -0.03 -0.12 21,319 76,500 8,400 71,820,000 1,441,975,000,000
26/08/2011 21,319 -0.02 -0.11 21,342 76,500 8,400 71,370,000 1,437,375,000,000
25/08/2011 21,342 -0.05 -0.23 21,392 76,500 8,400 71,170,000 1,435,375,000,000
24/08/2011 21,392 -0.04 -0.17 21,428 76,500 8,800 70,570,000 1,429,935,000,000
23/08/2011 21,428 -0.04 -0.17 21,465 76,500 9,000 70,200,000 1,425,820,000,000
22/08/2011 21,465 -0.03 -0.13 21,493 76,500 9,000 69,700,000 1,421,220,000,000
21/08/2011 21,493 -0.03 -0.14 21,524 76,500 9,000 69,400,000 1,417,220,000,000
20/08/2011 21,524 -0.03 -0.15 21,556 76,500 9,000 68,900,000 1,411,720,000,000
19/08/2011 21,556 -0.04 -0.18 21,594 76,500 9,000 69,300,000 1,421,420,000,000
18/08/2011 21,594 -0.07 -0.30 21,660 76,500 9,500 68,450,000 1,408,910,000,000
17/08/2011 21,660 -0.01 -0.03 21,666 76,500 9,500 67,395,000 1,399,787,500,000
16/08/2011 21,666 -0.01 -0.05 21,676 76,500 9,500 67,295,000 1,397,877,500,000
15/08/2011 21,676 -0.03 -0.14 21,707 76,500 9,500 67,145,000 1,395,132,500,000
14/08/2011 21,707 0.00 ■■ 0.00 21,707 76,500 9,500 66,695,000 1,390,337,500,000
13/08/2011 21,707 0.00 ■■ 0.00 21,707 76,500 9,500 66,695,000 1,390,337,500,000
12/08/2011 21,707 -0.04 -0.20 21,750 76,500 9,500 66,695,000 1,390,337,500,000
11/08/2011 21,750 0.00 ■■ 0.00 21,750 76,500 9,500 65,795,000 1,380,437,500,000
10/08/2011 21,750 0.00 -0.01 21,752 76,500 9,500 65,795,000 1,380,437,500,000
09/08/2011 21,752 -0.04 -0.19 21,794 76,500 9,500 65,695,000 1,378,367,500,000
08/08/2011 21,794 -0.01 -0.06 21,806 76,500 10,000 65,095,000 1,371,392,500,000
07/08/2011 21,806 0.00 -0.01 21,809 76,500 10,000 64,945,000 1,369,017,500,000
06/08/2011 21,809 -0.03 -0.12 21,835 76,500 10,000 64,845,000 1,366,992,500,000
05/08/2011 21,835 0.00 ■■ 0.00 21,835 76,500 10,000 64,445,000 1,362,992,500,000
04/08/2011 21,835 -0.03 -0.14 21,866 76,500 10,000 64,445,000 1,362,992,500,000
03/08/2011 21,866 0.00 -0.01 21,868 76,500 10,000 66,263,000 1,405,229,500,000
02/08/2011 21,868 -0.01 -0.05 21,880 76,500 10,000 66,163,000 1,403,174,500,000
01/08/2011 21,880 -0.02 -0.10 21,902 76,500 10,000 66,043,000 1,401,830,500,000
31/07/2011 21,902 -0.03 -0.13 21,931 76,500 10,000 65,493,000 1,394,355,500,000
30/07/2011 21,931 0.01 0.06 21,918 76,500 10,000 64,993,000 1,388,355,500,000
29/07/2011 21,918 -0.03 -0.15 21,951 76,500 10,000 66,693,000 1,420,025,500,000
28/07/2011 21,951 -0.07 -0.30 22,017 76,500 10,000 65,743,000 1,404,055,500,000
27/07/2011 22,017 -0.02 -0.08 22,035 76,500 10,000 66,185,000 1,419,098,500,000
26/07/2011 22,035 -0.02 -0.07 22,051 76,500 10,000 65,685,000 1,410,998,500,000
25/07/2011 22,051 -0.02 -0.09 22,071 76,500 10,000 65,563,000 1,409,306,500,000
24/07/2011 22,071 0.00 ■■ 0.00 22,071 76,500 10,000 65,093,000 1,400,006,500,000
23/07/2011 22,071 0.00 ■■ 0.00 22,071 76,500 10,000 65,093,000 1,400,006,500,000
22/07/2011 22,071 -0.03 -0.13 22,100 76,500 10,000 65,093,000 1,400,006,500,000
21/07/2011 22,100 -0.01 -0.05 22,112 76,500 14,000 64,553,000 1,389,606,500,000
20/07/2011 22,112 -0.01 -0.05 22,123 76,500 14,000 63,853,000 1,376,791,500,000
19/07/2011 22,123 0.00 -0.01 22,126 76,500 14,000 63,473,000 1,369,471,500,000
18/07/2011 22,126 -0.02 -0.09 22,145 76,500 14,000 63,393,000 1,367,801,500,000
17/07/2011 22,145 -0.02 -0.07 22,161 76,500 15,000 63,143,000 1,363,926,500,000
16/07/2011 22,161 0.00 0.01 22,158 76,500 15,000 62,943,000 1,360,926,500,000
15/07/2011 22,158 -0.02 -0.07 22,174 76,500 15,000 63,943,000 1,382,203,500,000
14/07/2011 22,174 -0.01 -0.05 22,186 76,500 15,000 63,693,000 1,378,013,500,000
13/07/2011 22,186 -0.01 -0.06 22,199 76,500 15,000 63,323,000 1,371,283,500,000
12/07/2011 22,199 0.00 0.01 22,196 76,500 15,000 63,123,000 1,368,083,500,000
11/07/2011 22,196 0.00 0.02 22,192 76,500 15,000 63,103,000 1,367,583,500,000
10/07/2011 22,192 0.00 ■■ 0.00 22,192 76,500 15,000 63,043,000 1,366,183,500,000
09/07/2011 22,192 0.00 ■■ 0.00 22,192 76,500 15,000 63,043,000 1,366,183,500,000
08/07/2011 22,192 -0.01 -0.03 22,198 76,500 15,000 63,043,000 1,366,183,500,000
07/07/2011 22,198 0.00 ■■ 0.00 22,198 76,500 15,000 63,023,000 1,365,843,500,000
06/07/2011 22,198 -0.03 -0.12 22,224 76,500 15,000 63,023,000 1,365,843,500,000
05/07/2011 22,224 0.00 ■■ 0.00 22,224 76,500 15,000 62,423,000 1,355,123,500,000
04/07/2011 22,224 0.00 -0.01 22,227 76,500 15,000 62,423,000 1,355,123,500,000
03/07/2011 22,227 0.00 ■■ 0.00 22,227 76,500 15,000 61,973,000 1,345,548,500,000
02/07/2011 22,227 -0.01 -0.06 22,241 76,500 15,000 61,973,000 1,345,548,500,000
01/07/2011 22,241 0.00 ■■ 0.00 22,241 76,500 15,000 61,773,000 1,342,348,500,000
30/06/2011 22,241 0.00 ■■ 0.00 22,241 76,500 15,000 61,773,000 1,342,348,500,000
29/06/2011 22,241 -0.01 -0.02 22,246 76,500 15,000 61,773,000 1,342,348,500,000
28/06/2011 22,246 -0.01 -0.03 22,252 76,500 15,000 61,973,000 1,347,198,500,000
27/06/2011 22,252 0.00 -0.01 22,254 76,500 15,000 61,493,000 1,337,164,500,000
26/06/2011 22,254 0.00 ■■ 0.00 22,254 76,500 15,000 60,973,000 1,327,134,500,000
25/06/2011 22,254 0.00 ■■ 0.00 22,254 76,500 15,000 60,973,000 1,327,134,500,000
24/06/2011 22,254 0.00 0.02 22,250 76,500 15,000 60,973,000 1,327,134,500,000
23/06/2011 22,250 0.00 0.01 22,248 76,500 15,000 60,993,000 1,327,510,500,000
22/06/2011 22,248 -0.01 -0.06 22,262 76,500 15,000 60,973,000 1,327,030,500,000
21/06/2011 22,262 0.00 0.01 22,260 76,500 15,000 60,573,000 1,320,630,500,000
20/06/2011 22,260 -0.01 -0.06 22,274 76,500 15,000 60,513,000 1,319,190,500,000
19/06/2011 22,274 0.00 ■■ 0.00 22,274 76,500 15,000 60,313,000 1,315,990,500,000
18/06/2011 22,274 0.00 ■■ 0.00 22,274 76,500 15,000 60,313,000 1,315,990,500,000
17/06/2011 22,274 -0.02 -0.08 22,292 76,500 15,000 60,313,000 1,315,990,500,000
16/06/2011 22,292 0.00 0.02 22,288 76,500 15,000 60,938,000 1,330,718,000,000
15/06/2011 22,288 0.00 ■■ 0.00 22,288 76,500 15,000 60,818,000 1,327,838,000,000
14/06/2011 22,288 0.00 ■■ 0.00 22,288 76,500 15,000 60,818,000 1,327,838,000,000
13/06/2011 22,288 -0.01 -0.04 22,297 76,500 15,000 60,818,000 1,327,838,000,000
12/06/2011 22,297 0.01 0.04 22,289 76,500 15,000 60,518,000 1,322,438,000,000
11/06/2011 22,289 0.17 0.75 22,123 76,500 15,000 60,218,000 1,315,188,000,000
10/06/2011 22,123 0.00 ■■ 0.00 22,123 76,500 15,000 66,368,000 1,440,593,000,000
09/06/2011 22,123 -0.01 -0.05 22,135 76,500 15,000 66,368,000 1,440,593,000,000
08/06/2011 22,135 -0.01 -0.04 22,143 76,500 15,000 65,968,000 1,432,943,000,000
07/06/2011 22,143 0.00 -0.02 22,147 76,500 15,000 65,768,000 1,429,343,000,000
06/06/2011 22,147 -0.01 -0.04 22,155 76,500 15,000 65,618,000 1,426,293,000,000
05/06/2011 22,155 0.00 ■■ 0.00 22,155 76,500 15,000 65,218,000 1,418,143,000,000
04/06/2011 22,155 0.00 ■■ 0.00 22,155 76,500 15,000 65,218,000 1,418,143,000,000
03/06/2011 22,155 -0.01 -0.03 22,162 76,500 15,000 65,018,000 1,413,693,000,000
02/06/2011 22,162 -0.01 -0.03 22,169 76,500 15,000 64,718,000 1,407,693,000,000
01/06/2011 22,169 0.00 ■■ 0.00 22,169 76,500 15,000 64,518,000 1,403,893,000,000
31/05/2011 22,169 0.00 -0.02 22,173 76,500 15,000 64,518,000 1,403,893,000,000
30/05/2011 22,173 -0.01 -0.03 22,180 76,500 15,000 64,318,000 1,399,893,000,000
29/05/2011 22,180 0.00 ■■ 0.00 22,180 76,500 15,000 64,188,000 1,397,423,000,000
28/05/2011 22,180 0.00 ■■ 0.00 22,180 76,500 15,000 64,188,000 1,397,423,000,000
27/05/2011 22,180 0.00 -0.01 22,183 76,500 15,000 64,188,000 1,397,423,000,000
26/05/2011 22,183 -0.01 -0.03 22,189 76,500 15,000 64,088,000 1,395,523,000,000
25/05/2011 22,189 -0.01 -0.04 22,197 76,500 15,000 63,858,000 1,390,893,000,000
24/05/2011 22,197 -0.01 -0.03 22,203 76,500 15,000 63,558,000 1,384,993,000,000
23/05/2011 22,203 -0.01 -0.04 22,212 76,500 15,000 63,358,000 1,381,093,000,000
22/05/2011 22,212 0.00 ■■ 0.00 22,212 76,500 15,000 62,808,000 1,369,843,000,000
21/05/2011 22,212 0.00 ■■ 0.00 22,212 76,500 15,000 62,808,000 1,369,843,000,000
20/05/2011 22,212 0.00 -0.01 22,215 76,500 15,000 62,808,000 1,369,843,000,000
19/05/2011 22,215 0.00 -0.01 22,218 76,500 15,000 62,538,000 1,364,223,000,000
18/05/2011 22,218 -0.01 -0.05 22,230 76,500 15,000 62,528,000 1,364,023,000,000
17/05/2011 22,230 -0.02 -0.09 22,249 76,500 15,000 63,628,000 1,389,116,000,000
16/05/2011 22,249 0.00 -0.01 22,252 76,500 15,000 63,578,000 1,389,396,000,000
15/05/2011 22,252 0.01 0.03 22,246 76,500 15,000 63,278,000 1,382,986,000,000
14/05/2011 22,246 0.00 0.02 22,242 76,500 15,000 63,138,000 1,379,486,000,000
13/05/2011 22,242 0.00 ■■ 0.00 22,242 76,500 15,000 63,038,000 1,377,061,000,000
12/05/2011 22,242 0.01 0.02 22,237 76,500 15,000 62,998,000 1,376,181,000,000
11/05/2011 22,237 0.01 0.02 22,232 76,500 15,000 62,858,000 1,372,915,000,000
10/05/2011 22,232 0.00 0.02 22,228 76,500 15,000 62,538,000 1,365,549,000,000
09/05/2011 22,228 0.01 0.05 22,216 76,500 15,000 62,518,000 1,365,033,000,000
08/05/2011 22,216 0.00 ■■ 0.00 22,216 76,500 15,000 62,298,000 1,359,317,000,000
07/05/2011 22,216 0.00 ■■ 0.00 22,216 76,500 15,000 62,298,000 1,359,317,000,000
06/05/2011 22,216 -0.01 -0.05 22,227 76,500 15,000 62,298,000 1,359,317,000,000
05/05/2011 22,227 0.00 0.00 22,226 76,500 15,000 62,438,000 1,362,827,000,000
04/05/2011 22,226 0.00 ■■ 0.00 22,226 76,500 15,000 62,428,000 1,362,597,000,000
03/05/2011 22,226 -0.03 -0.12 22,252 76,500 15,000 62,428,000 1,362,597,000,000
02/05/2011 22,252 0.01 0.02 22,247 76,500 15,000 63,398,000 1,386,273,000,000
01/05/2011 22,247 -0.04 -0.19 22,289 76,500 15,000 63,228,000 1,382,057,000,000
30/04/2011 22,289 0.00 ■■ 0.00 22,289 76,500 15,000 63,973,000 1,399,452,000,000
29/04/2011 22,289 0.01 0.02 22,284 76,500 15,000 63,973,000 1,399,452,000,000
28/04/2011 22,284 0.00 ■■ 0.00 22,284 76,500 15,000 63,913,000 1,397,937,000,000
27/04/2011 22,284 -0.08 -0.36 22,364 76,500 15,000 63,913,000 1,397,937,000,000
26/04/2011 22,364 0.01 0.05 22,353 76,500 15,000 65,593,000 1,437,239,000,000
25/04/2011 22,353 0.00 0.01 22,351 76,500 15,000 65,413,000 1,432,769,000,000
24/04/2011 22,351 0.00 ■■ 0.00 22,351 76,500 15,000 65,403,000 1,432,517,000,000
23/04/2011 22,351 -0.07 -0.32 22,423 76,500 15,000 65,403,000 1,432,517,000,000
22/04/2011 22,423 0.01 0.06 22,410 76,500 15,000 66,183,000 1,450,809,000,000
21/04/2011 22,410 0.01 0.05 22,398 76,500 15,000 65,913,000 1,444,032,000,000
20/04/2011 22,398 0.01 0.05 22,387 76,500 15,000 65,593,000 1,435,940,000,000
19/04/2011 22,387 0.00 0.00 22,388 76,500 15,000 65,473,000 1,433,190,000,000
18/04/2011 22,388 0.00 -0.01 22,390 76,500 15,000 65,373,000 1,430,990,000,000
17/04/2011 22,390 0.00 -0.01 22,392 76,500 15,000 65,273,000 1,428,990,000,000
16/04/2011 22,392 0.01 0.02 22,387 76,500 15,000 65,433,000 1,432,824,000,000
15/04/2011 22,387 0.00 0.02 22,383 76,500 15,000 65,333,000 1,430,324,000,000
14/04/2011 22,383 0.01 0.04 22,374 76,500 15,000 65,223,000 1,427,584,000,000
13/04/2011 22,374 0.00 ■■ 0.00 22,374 76,500 15,000 65,043,000 1,423,094,000,000
12/04/2011 22,374 0.00 ■■ 0.00 22,374 76,500 15,000 64,923,000 1,420,544,000,000
11/04/2011 22,374 0.00 ■■ 0.00 22,374 76,500 15,000 64,923,000 1,420,544,000,000
10/04/2011 22,374 0.01 0.04 22,365 76,500 15,000 64,923,000 1,420,544,000,000
09/04/2011 22,365 0.00 ■■ 0.00 22,365 76,500 15,000 64,763,000 1,416,520,000,000
08/04/2011 22,365 0.02 0.09 22,346 76,500 15,000 64,763,000 1,416,520,000,000
07/04/2011 22,346 -0.04 -0.17 22,384 76,500 15,000 64,333,000 1,405,380,000,000
06/04/2011 22,384 0.01 0.03 22,378 76,500 15,000 64,693,000 1,413,834,000,000
05/04/2011 22,378 0.00 0.01 22,375 76,500 15,000 64,443,000 1,407,734,000,000
04/04/2011 22,375 0.00 -0.02 22,379 76,500 15,000 64,293,000 1,404,084,000,000
03/04/2011 22,379 0.00 -0.01 22,381 76,500 15,000 64,103,000 1,399,802,000,000
02/04/2011 22,381 -0.01 -0.04 22,391 76,500 15,000 64,003,000 1,397,802,000,000
01/04/2011 22,391 -0.02 -0.07 22,406 76,500 15,000 63,903,000 1,395,917,000,000
31/03/2011 22,406 -0.01 -0.02 22,411 76,500 15,000 63,573,000 1,388,844,000,000
30/03/2011 22,411 0.00 -0.01 22,413 76,500 15,000 63,303,000 1,382,889,000,000
29/03/2011 22,413 -0.01 -0.03 22,420 76,500 15,000 63,503,000 1,387,384,000,000
28/03/2011 22,420 -0.01 -0.03 22,427 76,500 15,000 63,303,000 1,383,634,000,000
27/03/2011 22,427 0.00 ■■ 0.00 22,427 76,500 15,000 63,233,000 1,382,329,000,000
26/03/2011 22,427 0.00 0.01 22,425 76,500 15,000 63,233,000 1,382,329,000,000
25/03/2011 22,425 -0.01 -0.06 22,438 76,500 15,000 63,003,000 1,377,194,000,000
24/03/2011 22,438 -0.01 -0.04 22,448 76,500 15,000 62,683,000 1,370,980,000,000
23/03/2011 22,448 -0.01 -0.05 22,460 76,500 15,000 62,633,000 1,370,195,000,000
22/03/2011 22,460 -0.01 -0.03 22,467 76,500 15,000 62,048,000 1,358,312,500,000
21/03/2011 22,467 -0.02 -0.07 22,482 76,500 15,000 61,853,000 1,354,202,500,000
20/03/2011 22,482 -0.02 -0.08 22,500 76,500 15,000 61,383,000 1,344,528,500,000
19/03/2011 22,500 -0.01 -0.02 22,505 76,500 15,000 60,853,000 1,334,278,500,000
18/03/2011 22,505 -0.01 -0.03 22,512 76,500 15,000 60,593,000 1,329,048,500,000
17/03/2011 22,512 -0.02 -0.07 22,528 76,500 15,000 59,838,000 1,312,953,500,000
16/03/2011 22,528 -0.01 -0.04 22,536 76,500 15,000 59,268,000 1,301,454,500,000
15/03/2011 22,536 -0.01 -0.05 22,547 76,500 15,000 58,948,000 1,294,978,500,000
14/03/2011 22,547 -0.01 -0.03 22,553 76,500 15,000 59,068,000 1,298,562,500,000
13/03/2011 22,553 -0.01 -0.05 22,564 76,500 15,000 58,818,000 1,293,032,500,000
12/03/2011 22,564 0.03 0.12 22,538 76,500 15,000 58,668,000 1,290,582,500,000
11/03/2011 22,538 -0.05 -0.22 22,587 76,500 15,000 58,968,000 1,296,242,500,000
10/03/2011 22,587 -0.01 -0.04 22,597 76,500 18,200 57,213,000 1,260,895,000,000
09/03/2011 22,597 0.05 0.20 22,551 76,500 18,200 56,363,000 1,242,745,000,000
08/03/2011 22,551 -0.03 -0.12 22,577 76,500 18,200 56,598,000 1,246,761,500,000
07/03/2011 22,577 -0.03 -0.11 22,602 76,500 18,200 55,543,000 1,225,129,000,000
06/03/2011 22,602 0.00 ■■ 0.00 22,602 76,500 18,200 54,508,000 1,203,846,500,000
05/03/2011 22,602 -0.01 -0.02 22,607 76,500 18,200 54,388,000 1,201,266,500,000
04/03/2011 22,607 -0.02 -0.08 22,625 76,500 18,200 54,138,000 1,196,056,500,000
03/03/2011 22,625 -0.02 -0.08 22,642 76,500 18,200 53,218,000 1,176,699,500,000
02/03/2011 22,642 -0.02 -0.07 22,658 76,500 18,200 52,518,000 1,162,124,500,000
01/03/2011 22,658 -0.03 -0.14 22,689 76,500 18,200 51,838,000 1,147,949,500,000
28/02/2011 22,689 -0.04 -0.18 22,729 76,500 18,200 50,088,000 1,111,017,000,000
27/02/2011 22,729 -0.01 -0.04 22,738 76,500 18,200 48,138,000 1,070,242,000,000
26/02/2011 22,738 0.00 -0.01 22,741 76,500 18,200 47,688,000 1,060,667,000,000
25/02/2011 22,741 -0.02 -0.10 22,764 76,500 18,200 47,388,000 1,054,272,000,000
24/02/2011 22,764 -0.05 -0.21 22,811 76,500 18,200 46,178,000 1,029,008,000,000
23/02/2011 22,811 -0.04 -0.15 22,846 76,500 18,200 45,028,000 1,006,120,500,000
22/02/2011 22,846 -0.03 -0.13 22,876 76,500 18,200 44,428,000 994,400,500,000
21/02/2011 22,876 -0.03 -0.11 22,902 76,500 18,500 43,923,000 984,594,000,000
20/02/2011 22,902 0.00 ■■ 0.00 22,902 76,500 18,500 43,273,000 971,769,000,000
19/02/2011 22,902 0.00 ■■ 0.00 22,902 76,500 18,500 43,273,000 971,769,000,000
18/02/2011 22,902 -0.03 -0.11 22,928 76,500 18,500 43,273,000 971,769,000,000
17/02/2011 22,928 -0.04 -0.18 22,970 76,500 18,500 46,553,000 1,047,542,000,000
16/02/2011 22,970 -0.03 -0.13 22,999 76,500 18,500 45,453,000 1,025,942,000,000
15/02/2011 22,999 -0.07 -0.29 23,065 76,500 18,500 44,653,000 1,010,292,000,000
14/02/2011 23,065 -0.03 -0.11 23,090 76,500 18,500 43,153,000 980,862,000,000
13/02/2011 23,090 0.00 -0.02 23,094 76,500 18,500 42,703,000 971,937,000,000
12/02/2011 23,094 0.01 0.05 23,083 76,500 18,500 42,653,000 970,977,000,000
11/02/2011 23,083 -0.04 -0.19 23,127 76,500 18,500 42,973,000 978,024,000,000
10/02/2011 23,127 -0.04 -0.19 23,171 76,500 18,500 42,173,000 962,219,000,000
09/02/2011 23,171 -0.01 -0.03 23,177 76,500 18,500 41,373,000 946,394,000,000
08/02/2011 23,177 -0.03 -0.14 23,209 76,500 18,500 41,233,000 943,570,000,000
07/02/2011 23,209 0.01 0.03 23,201 76,500 18,500 40,723,000 933,544,000,000
06/02/2011 23,201 0.00 -0.02 23,205 76,500 18,500 40,708,000 933,241,000,000
05/02/2011 23,205 0.00 ■■ 0.00 23,205 76,500 18,500 40,688,000 932,841,000,000
04/02/2011 23,205 0.00 ■■ 0.00 23,205 76,500 18,500 40,688,000 932,841,000,000
03/02/2011 23,205 -0.01 -0.03 23,213 76,500 18,500 40,688,000 932,841,000,000
02/02/2011 23,213 0.00 ■■ 0.00 23,213 76,500 18,500 40,488,000 928,941,000,000
01/02/2011 23,213 0.00 ■■ 0.00 23,213 76,500 18,500 40,488,000 928,941,000,000
31/01/2011 23,213 0.00 0.00 23,212 76,500 18,500 40,488,000 928,941,000,000
30/01/2011 23,212 0.00 ■■ 0.00 23,212 76,500 18,500 40,493,000 929,011,000,000
29/01/2011 23,212 -0.01 -0.05 23,224 76,500 18,500 40,493,000 929,011,000,000
28/01/2011 23,224 -0.04 -0.17 23,264 76,500 18,500 40,413,000 927,414,000,000
27/01/2011 23,264 -0.06 -0.25 23,322 76,500 18,500 40,963,000 940,194,000,000
26/01/2011 23,322 -0.01 -0.04 23,331 76,500 18,500 40,053,000 922,239,000,000
25/01/2011 23,331 -0.02 -0.06 23,346 76,500 18,500 39,923,000 919,769,000,000
24/01/2011 23,346 -0.02 -0.10 23,369 76,500 18,500 39,763,000 916,729,000,000
23/01/2011 23,369 -0.01 -0.02 23,374 76,500 18,500 39,383,000 909,459,000,000
22/01/2011 23,374 -0.01 -0.03 23,382 76,500 18,500 39,283,000 907,559,000,000
21/01/2011 23,382 -0.02 -0.08 23,400 76,500 18,500 39,203,000 905,964,000,000
20/01/2011 23,400 -0.03 -0.12 23,429 76,500 18,500 38,803,000 898,074,000,000
19/01/2011 23,429 -0.01 -0.03 23,436 76,500 18,500 38,293,000 888,144,000,000
18/01/2011 23,436 -0.01 -0.03 23,443 76,500 18,500 38,163,000 885,584,000,000
17/01/2011 23,443 -0.01 -0.04 23,452 76,500 18,500 37,833,000 878,300,000,000
16/01/2011 23,452 0.00 0.00 23,453 76,500 18,500 37,493,000 870,865,000,000
15/01/2011 23,453 0.00 -0.01 23,455 76,500 18,500 37,443,000 869,740,000,000
14/01/2011 23,455 -0.01 -0.02 23,460 76,500 18,500 37,343,000 867,490,000,000
13/01/2011 23,460 -0.01 -0.03 23,467 76,500 18,500 37,103,000 862,081,000,000
12/01/2011 23,467 0.00 -0.02 23,471 76,500 18,500 36,663,000 852,152,000,000
11/01/2011 23,471 0.00 -0.02 23,475 76,500 18,500 36,413,000 846,577,000,000
10/01/2011 23,475 0.00 -0.01 23,477 76,500 18,500 36,113,000 839,877,000,000
09/01/2011 23,477 0.00 ■■ 0.00 23,477 76,500 18,500 36,033,000 838,087,000,000
08/01/2011 23,477 0.00 -0.01 23,479 76,500 18,500 36,033,000 838,087,000,000
07/01/2011 23,479 -0.01 -0.03 23,487 76,500 18,500 35,933,000 835,837,000,000
06/01/2011 23,487 0.00 -0.01 23,489 76,500 18,500 35,583,000 828,237,000,000
05/01/2011 23,489 0.00 -0.02 23,493 76,500 18,500 35,453,000 825,312,000,000
04/01/2011 23,493 0.00 -0.01 23,496 76,500 18,500 35,203,000 819,712,000,000
03/01/2011 23,496 0.00 ■■ 0.00 23,496 76,500 18,500 35,053,000 816,362,000,000
02/01/2011 23,496 0.00 -0.01 23,498 76,500 18,500 35,053,000 816,362,000,000
01/01/2011 23,498 0.00 0.00 23,499 76,500 18,500 34,953,000 814,112,000,000
31/12/2010 23,499 0.00 0.00 23,500 76,500 18,500 34,853,000 811,862,000,000
30/12/2010 23,500 0.00 -0.01 23,502 76,500 18,500 34,753,000 809,612,000,000
29/12/2010 23,502 0.00 0.00 23,503 76,500 18,500 34,603,000 806,222,000,000
28/12/2010 23,503 -0.01 -0.03 23,509 76,500 18,500 34,553,000 805,082,000,000
27/12/2010 23,509 0.00 0.00 23,510 76,500 18,500 34,303,000 799,632,000,000
26/12/2010 23,510 0.00 ■■ 0.00 23,510 76,500 18,500 34,203,000 797,382,000,000
25/12/2010 23,510 0.00 ■■ 0.00 23,510 76,500 18,500 34,203,000 797,382,000,000
24/12/2010 23,510 0.00 ■■ 0.00 23,510 76,500 18,500 34,203,000 797,382,000,000
23/12/2010 23,510 0.00 0.01 23,508 76,500 18,500 34,203,000 797,382,000,000
22/12/2010 23,508 -0.01 -0.03 23,515 76,500 18,500 33,893,000 790,158,000,000
21/12/2010 23,515 -0.01 -0.02 23,520 76,500 18,500 33,593,000 783,658,000,000
20/12/2010 23,520 -0.01 -0.04 23,529 76,500 18,500 33,473,000 780,993,000,000
19/12/2010 23,529 0.00 -0.01 23,531 76,500 18,500 33,303,000 777,453,000,000
18/12/2010 23,531 0.00 ■■ 0.00 23,531 76,500 18,500 33,253,000 776,353,000,000
17/12/2010 23,531 0.00 ■■ 0.00 23,531 76,500 18,500 33,253,000 776,353,000,000
16/12/2010 23,531 -0.02 -0.09 23,552 76,500 18,500 33,253,000 776,353,000,000
15/12/2010 23,552 0.05 0.22 23,501 76,500 18,500 32,933,000 769,633,000,000
14/12/2010 23,501 -0.01 -0.03 23,509 76,500 18,500 36,583,000 852,207,000,000
13/12/2010 23,509 -0.04 -0.16 23,546 76,500 18,500 36,413,000 848,622,000,000
12/12/2010 23,546 -0.01 -0.02 23,551 76,500 18,500 35,933,000 838,812,000,000
11/12/2010 23,551 0.00 -0.02 23,555 76,500 18,500 35,883,000 837,862,000,000
10/12/2010 23,555 -0.01 -0.06 23,569 76,500 18,500 35,833,000 836,912,000,000
09/12/2010 23,569 0.00 ■■ 0.00 23,569 76,500 18,500 35,673,000 833,857,000,000
08/12/2010 23,569 -0.02 -0.09 23,591 76,500 18,500 35,673,000 833,857,000,000
07/12/2010 23,591 -0.02 -0.08 23,610 76,500 18,500 35,383,000 828,311,000,000
06/12/2010 23,610 -0.02 -0.09 23,632 76,500 18,500 35,153,000 823,926,000,000
05/12/2010 23,632 -0.01 -0.02 23,637 76,500 18,500 34,843,000 817,906,000,000
04/12/2010 23,637 -0.01 -0.04 23,646 76,500 18,500 34,743,000 816,006,000,000
03/12/2010 23,646 -0.02 -0.10 23,670 76,500 18,500 34,593,000 813,116,000,000
02/12/2010 23,670 -0.01 -0.06 23,684 76,500 18,500 34,283,000 807,220,000,000
01/12/2010 23,684 -0.02 -0.08 23,704 76,500 18,500 34,173,000 805,118,000,000
30/11/2010 23,704 -0.02 -0.06 23,719 76,500 18,500 33,853,000 799,018,000,000
29/11/2010 23,719 -0.02 -0.06 23,734 76,500 18,500 33,553,000 793,298,000,000
28/11/2010 23,734 -0.01 -0.02 23,739 76,500 18,500 33,303,000 788,528,000,000
27/11/2010 23,739 0.00 ■■ 0.00 23,739 76,500 18,500 33,203,000 786,628,000,000
26/11/2010 23,739 -0.01 -0.02 23,744 76,500 18,500 33,203,000 786,628,000,000
25/11/2010 23,744 -0.03 -0.13 23,774 76,500 18,500 33,153,000 785,678,000,000
24/11/2010 23,774 -0.02 -0.10 23,798 76,500 18,500 32,913,000 781,103,000,000
23/11/2010 23,798 -0.01 -0.05 23,811 76,500 17,000 32,743,000 777,814,000,000
22/11/2010 23,811 -0.03 -0.13 23,843 76,500 18,500 32,593,000 775,064,000,000
21/11/2010 23,843 -0.01 -0.03 23,849 76,500 18,500 32,343,000 770,339,000,000
20/11/2010 23,849 -0.01 -0.02 23,854 76,500 18,500 32,243,000 768,439,000,000
19/11/2010 23,854 -0.02 -0.09 23,876 76,500 18,500 32,143,000 766,539,000,000
18/11/2010 23,876 -0.02 -0.07 23,893 76,500 18,500 31,953,000 762,939,000,000
17/11/2010 23,893 -0.06 -0.24 23,950 76,500 18,500 31,813,000 760,289,000,000
16/11/2010 23,950 -0.01 -0.06 23,964 76,500 18,500 31,223,000 748,775,000,000
15/11/2010 23,964 -0.02 -0.10 23,988 76,500 18,500 31,113,000 746,555,000,000
14/11/2010 23,988 -0.01 -0.04 23,997 76,500 18,500 30,803,000 740,240,000,000
13/11/2010 23,997 -0.01 -0.04 24,006 76,500 18,500 30,703,000 738,240,000,000
12/11/2010 24,006 -0.04 -0.16 24,045 76,500 18,500 30,663,000 737,425,000,000
11/11/2010 24,045 -0.03 -0.14 24,079 76,500 18,500 30,371,000 731,505,000,000
10/11/2010 24,079 -0.06 -0.25 24,139 76,500 18,500 30,039,000 724,745,000,000
09/11/2010 24,139 -0.04 -0.16 24,177 76,500 18,500 29,419,000 712,190,000,000
08/11/2010 24,177 -0.03 -0.11 24,204 76,500 18,500 29,227,000 708,320,000,000
07/11/2010 24,204 -0.01 -0.03 24,212 76,500 18,500 29,035,000 704,385,000,000
06/11/2010 24,212 -0.01 -0.04 24,222 76,500 18,500 28,835,000 700,235,000,000
05/11/2010 24,222 -0.05 -0.20 24,271 76,500 18,500 28,735,000 698,235,000,000
04/11/2010 24,271 -0.04 -0.18 24,315 76,500 18,500 28,335,000 690,120,000,000
03/11/2010 24,315 -0.03 -0.13 24,346 76,500 18,500 27,945,000 682,190,000,000
02/11/2010 24,346 -0.02 -0.06 24,361 76,500 18,500 27,685,000 676,950,000,000
01/11/2010 24,361 -0.03 -0.12 24,391 76,500 18,500 27,485,000 672,850,000,000
31/10/2010 24,391 -0.03 -0.13 24,422 76,500 18,500 27,105,000 664,835,000,000
30/10/2010 24,422 -0.01 -0.02 24,428 76,500 18,500 26,765,000 657,895,000,000
29/10/2010 24,428 -0.02 -0.06 24,443 76,500 18,500 26,665,000 655,895,000,000
28/10/2010 24,443 -0.04 -0.16 24,483 76,500 18,500 26,515,000 652,713,000,000
27/10/2010 24,483 -0.03 -0.11 24,511 76,500 18,500 26,215,000 646,478,000,000
26/10/2010 24,511 -0.05 -0.22 24,564 76,500 18,500 25,995,000 641,933,000,000
25/10/2010 24,564 -0.07 -0.26 24,629 76,500 18,500 25,625,000 634,358,000,000
24/10/2010 24,629 -0.01 -0.06 24,643 76,500 18,500 25,085,000 623,368,000,000
23/10/2010 24,643 0.00 ■■ 0.00 24,643 76,500 18,500 24,875,000 618,896,000,000
22/10/2010 24,643 0.00 ■■ 0.00 24,643 76,500 18,500 24,875,000 618,896,000,000
21/10/2010 24,643 -0.01 -0.04 24,652 76,500 18,500 24,875,000 618,896,000,000
20/10/2010 24,652 -0.02 -0.07 24,669 76,500 18,500 24,685,000 614,406,000,000
19/10/2010 24,669 0.05 0.21 24,617 76,500 18,500 24,585,000 612,192,000,000
18/10/2010 24,617 -0.03 -0.13 24,648 30,200 18,500 24,125,000 599,806,000,000
17/10/2010 24,648 0.00 -0.02 24,652 30,200 18,500 23,625,000 588,501,000,000
16/10/2010 24,652 0.00 -0.01 24,655 30,200 18,500 23,525,000 586,351,000,000
15/10/2010 24,655 -0.02 -0.07 24,672 30,200 18,500 23,395,000 583,290,000,000
14/10/2010 24,672 -0.02 -0.07 24,689 30,200 18,500 23,215,000 579,206,000,000
13/10/2010 24,689 -0.02 -0.07 24,707 30,200 18,500 22,835,000 570,225,000,000
12/10/2010 24,707 -0.01 -0.04 24,717 30,200 18,500 22,265,000 556,877,000,000
11/10/2010 24,717 -0.02 -0.08 24,736 30,200 18,500 22,075,000 552,353,000,000
10/10/2010 24,736 0.00 ■■ 0.00 24,736 30,200 18,500 21,475,000 538,110,000,000
09/10/2010 24,736 0.00 -0.01 24,739 30,200 18,500 21,475,000 538,110,000,000
08/10/2010 24,739 -0.01 -0.04 24,750 30,200 18,500 21,325,000 534,515,000,000
07/10/2010 24,750 -0.01 -0.04 24,760 30,200 18,500 21,165,000 530,796,000,000
06/10/2010 24,760 -0.01 -0.06 24,774 30,200 18,500 20,795,000 521,890,000,000
05/10/2010 24,774 -0.01 -0.05 24,786 30,200 18,500 20,525,000 515,435,000,000
04/10/2010 24,786 -0.01 -0.06 24,800 30,200 18,500 20,225,000 508,251,000,000
03/10/2010 24,800 0.00 -0.01 24,802 30,200 18,500 19,895,000 500,345,000,000
02/10/2010 24,802 0.00 ■■ 0.00 24,802 30,200 18,500 19,695,000 495,545,000,000
01/10/2010 24,802 -0.01 -0.03 24,809 30,200 18,500 19,695,000 495,545,000,000
30/09/2010 24,809 0.00 0.00 24,810 30,200 18,500 19,525,000 491,465,000,000
29/09/2010 24,810 0.00 0.01 24,808 30,200 18,500 19,425,000 489,065,000,000
28/09/2010 24,808 -0.01 -0.03 24,816 30,200 18,500 19,265,000 485,205,000,000
27/09/2010 24,816 -0.02 -0.08 24,836 30,200 18,500 19,145,000 482,325,000,000
26/09/2010 24,836 -0.01 -0.02 24,842 30,200 18,500 18,995,000 479,200,000,000
25/09/2010 24,842 0.00 -0.01 24,844 30,200 18,500 18,795,000 474,450,000,000
24/09/2010 24,844 0.00 -0.02 24,848 30,200 18,500 18,645,000 470,850,000,000
23/09/2010 24,848 -0.16 -0.64 25,008 30,200 18,500 18,595,000 469,648,000,000
22/09/2010 25,008 0.00 0.02 25,004 30,200 18,500 19,035,000 481,712,000,000
21/09/2010 25,004 -0.01 -0.02 25,010 30,200 18,500 19,625,000 496,545,000,000
20/09/2010 25,010 -0.01 -0.02 25,015 30,200 18,500 19,465,000 492,695,000,000
19/09/2010 25,015 0.00 ■■ 0.00 25,015 30,200 18,500 19,325,000 489,265,000,000
18/09/2010 25,015 0.00 ■■ 0.00 25,015 30,200 18,500 19,345,000 489,765,000,000
17/09/2010 25,015 0.00 0.00 25,014 30,200 18,500 19,205,000 486,265,000,000
16/09/2010 25,014 0.06 0.25 24,951 30,200 18,500 19,125,000 484,250,000,000
15/09/2010 24,951 0.00 -0.01 24,954 30,200 18,500 19,185,000 484,878,000,000
14/09/2010 24,954 0.00 -0.01 24,956 30,200 18,500 18,945,000 478,998,000,000
13/09/2010 24,956 0.00 -0.01 24,959 30,200 18,500 18,885,000 477,527,000,000
12/09/2010 24,959 0.00 ■■ 0.00 24,959 30,200 18,500 18,765,000 474,556,000,000
11/09/2010 24,959 0.00 0.00 24,960 30,200 18,500 18,765,000 474,556,000,000
10/09/2010 24,960 0.00 ■■ 0.00 24,960 30,200 18,500 18,745,000 474,066,000,000
09/09/2010 24,960 -0.01 -0.02 24,965 30,200 18,500 18,725,000 473,576,000,000
08/09/2010 24,965 0.00 -0.01 24,967 30,200 18,500 18,475,000 467,442,000,000
07/09/2010 24,967 -0.01 -0.02 24,972 30,200 18,500 18,365,000 464,711,000,000
06/09/2010 24,972 0.00 -0.02 24,976 30,200 18,500 18,235,000 461,525,000,000
05/09/2010 24,976 0.00 0.00 24,977 30,200 18,500 18,035,000 456,629,000,000
04/09/2010 24,977 0.00 ■■ 0.00 24,977 30,200 18,500 17,935,000 454,179,000,000
03/09/2010 24,977 0.00 0.00 24,978 30,200 18,500 17,935,000 454,179,000,000
02/09/2010 24,978 0.00 0.00 24,979 30,200 18,500 17,885,000 452,954,000,000
01/09/2010 24,979 -0.01 -0.02 24,984 30,200 18,500 17,825,000 451,484,000,000
31/08/2010 24,984 -0.01 -0.02 24,989 30,200 18,500 17,695,000 448,302,000,000
30/08/2010 24,989 0.00 -0.01 24,991 30,200 18,500 17,545,000 444,600,000,000
29/08/2010 24,991 0.00 0.00 24,992 30,200 18,500 17,355,000 439,934,000,000
28/08/2010 24,992 0.00 -0.02 24,996 30,200 18,500 17,205,000 436,264,000,000
27/08/2010 24,996 -0.01 -0.04 25,005 30,200 18,500 17,185,000 435,799,000,000
26/08/2010 25,005 0.00 -0.02 25,009 30,200 18,500 16,965,000 430,386,000,000
25/08/2010 25,009 0.00 -0.02 25,013 30,200 18,500 16,815,000 426,750,000,000
24/08/2010 25,013 0.00 -0.01 25,016 30,200 18,500 16,675,000 423,373,000,000
23/08/2010 25,016 0.00 ■■ 0.00 25,016 30,200 18,500 16,565,000 420,727,000,000
22/08/2010 25,016 0.00 ■■ 0.00 25,016 30,200 18,500 16,525,000 419,726,000,000
21/08/2010 25,016 0.00 ■■ 0.00 25,016 30,200 18,500 16,535,000 419,976,000,000
20/08/2010 25,016 0.00 -0.01 25,018 30,200 18,500 16,565,000 420,727,000,000
19/08/2010 25,018 0.00 0.00 25,019 30,200 18,500 16,505,000 419,243,000,000
18/08/2010 25,019 0.00 0.02 25,015 30,200 18,500 16,445,000 417,747,000,000
17/08/2010 25,015 0.00 0.01 25,012 30,200 18,500 16,365,000 415,727,000,000
16/08/2010 25,012 0.01 0.02 25,007 30,200 18,500 16,125,000 409,701,000,000
15/08/2010 25,007 0.00 -0.01 25,010 30,200 18,500 15,955,000 405,421,000,000
14/08/2010 25,010 0.00 -0.02 25,014 30,200 18,500 15,855,000 403,121,000,000
13/08/2010 25,014 0.00 -0.01 25,017 30,200 18,500 15,725,000 400,071,000,000
12/08/2010 25,017 -0.01 -0.03 25,024 30,200 18,500 15,675,000 398,946,000,000
11/08/2010 25,024 0.01 0.03 25,017 30,200 18,500 15,615,000 397,506,000,000
10/08/2010 25,017 0.02 0.07 25,000 30,200 18,500 15,485,000 393,996,000,000
09/08/2010 25,000 0.02 0.07 24,982 30,200 18,500 15,315,000 389,366,000,000
08/08/2010 24,982 0.00 0.02 24,978 30,200 18,500 15,235,000 387,205,000,000
07/08/2010 24,978 0.00 0.02 24,974 30,200 18,500 15,135,000 384,505,000,000
06/08/2010 24,974 0.01 0.04 24,963 30,200 18,500 15,125,000 384,235,000,000
05/08/2010 24,963 0.04 0.16 24,923 30,200 18,500 15,015,000 381,155,000,000
04/08/2010 24,923 0.02 0.08 24,902 30,200 18,500 14,745,000 373,665,000,000
03/08/2010 24,902 0.00 0.00 24,901 30,200 18,500 14,735,000 373,280,000,000
02/08/2010 24,901 0.03 0.10 24,876 30,200 18,500 14,515,000 367,335,000,000
01/08/2010 24,876 0.00 ■■ 0.00 24,876 30,200 18,500 14,425,000 364,675,000,000
31/07/2010 24,876 0.01 0.03 24,869 30,200 18,500 14,335,000 362,155,000,000
30/07/2010 24,869 0.05 0.18 24,824 30,200 18,500 14,255,000 359,920,000,000
29/07/2010 24,824 0.02 0.09 24,802 30,200 18,500 14,085,000 355,210,000,000
28/07/2010 24,802 -0.01 -0.02 24,808 30,200 18,500 14,005,000 353,015,000,000
27/07/2010 24,808 0.04 0.15 24,772 30,200 18,500 13,985,000 352,455,000,000
26/07/2010 24,772 0.08 0.31 24,696 30,200 18,500 13,685,000 344,155,000,000
25/07/2010 24,696 0.02 0.09 24,673 30,200 18,500 13,365,000 335,145,000,000
24/07/2010 24,673 0.03 0.13 24,642 30,200 18,500 13,245,000 331,775,000,000
23/07/2010 24,642 0.02 0.06 24,627 30,200 18,500 13,145,000 328,925,000,000
22/07/2010 24,627 0.04 0.15 24,590 30,200 18,500 13,085,000 327,242,000,000
21/07/2010 24,590 0.06 0.24 24,532 30,200 18,500 12,995,000 324,712,000,000
20/07/2010 24,532 0.03 0.13 24,500 30,200 18,500 12,705,000 316,457,000,000
19/07/2010 24,500 0.05 0.21 24,449 30,200 18,500 12,505,000 310,825,000,000
18/07/2010 24,449 0.02 0.08 24,429 30,200 18,500 12,405,000 307,977,000,000
17/07/2010 24,429 0.02 0.07 24,412 30,200 18,500 12,295,000 304,797,000,000
16/07/2010 24,412 0.05 0.20 24,364 30,200 18,500 12,195,000 301,972,000,000
15/07/2010 24,364 0.02 0.06 24,349 30,200 18,500 12,095,000 299,101,000,000
14/07/2010 24,349 0.07 0.30 24,275 30,200 18,500 11,945,000 294,844,000,000
13/07/2010 24,275 0.04 0.14 24,240 30,200 18,500 11,655,000 286,428,000,000
12/07/2010 24,240 0.11 0.44 24,135 30,200 18,500 11,495,000 281,703,000,000
11/07/2010 24,135 0.04 0.15 24,099 30,200 18,500 11,325,000 276,721,000,000
10/07/2010 24,099 0.03 0.10 24,074 30,200 18,500 11,215,000 273,503,000,000
09/07/2010 24,074 0.07 0.31 24,000 30,200 18,500 11,065,000 269,100,000,000
08/07/2010 24,000 0.06 0.25 23,941 30,200 18,500 10,875,000 263,522,000,000
07/07/2010 23,941 0.07 0.28 23,874 30,200 18,500 10,775,000 260,622,000,000
06/07/2010 23,874 0.11 0.44 23,769 30,200 18,500 10,615,000 255,906,000,000
05/07/2010 23,769 0.04 0.17 23,729 30,200 18,500 10,495,000 252,412,000,000
04/07/2010 23,729 -0.01 -0.04 23,739 30,200 18,500 10,405,000 249,788,000,000
03/07/2010 23,739 0.00 0.01 23,737 30,200 18,500 10,425,000 250,003,000,000
02/07/2010 23,737 0.02 0.07 23,721 30,200 18,500 10,425,000 249,996,000,000
01/07/2010 23,721 0.11 0.45 23,614 30,200 18,500 10,505,000 252,306,000,000
30/06/2010 23,614 0.05 0.22 23,563 30,200 18,500 10,395,000 249,131,000,000
29/06/2010 23,563 0.06 0.25 23,505 30,200 18,500 10,175,000 243,391,000,000
28/06/2010 23,505 0.04 0.17 23,464 30,200 18,500 10,015,000 239,066,000,000
27/06/2010 23,464 0.03 0.12 23,436 30,200 18,500 9,865,000 235,089,000,000
26/06/2010 23,436 0.00 ■■ 0.00 23,436 30,200 18,500 9,725,000 231,399,000,000
25/06/2010 23,436 0.03 0.11 23,411 30,200 18,500 9,725,000 231,399,000,000
24/06/2010 23,411 0.07 0.31 23,339 30,200 18,500 9,675,000 230,067,000,000
23/06/2010 23,339 0.03 0.13 23,309 30,200 18,500 9,575,000 226,997,000,000
22/06/2010 23,309 0.01 0.04 23,299 30,200 18,500 9,465,000 223,812,000,000
21/06/2010 23,299 0.06 0.25 23,240 30,200 18,500 9,365,000 220,972,000,000
20/06/2010 23,240 0.02 0.07 23,224 30,200 18,500 9,225,000 216,932,000,000
19/06/2010 23,224 0.03 0.13 23,194 30,200 18,500 9,125,000 214,032,000,000
18/06/2010 23,194 0.06 0.24 23,138 30,200 18,500 9,095,000 213,177,000,000
17/06/2010 23,138 0.03 0.11 23,112 30,200 18,500 8,945,000 208,892,000,000
16/06/2010 23,112 -0.01 -0.05 23,124 30,200 18,500 8,905,000 207,788,000,000
15/06/2010 23,124 0.00 0.00 23,123 30,200 18,500 8,885,000 207,247,000,000
14/06/2010 23,123 0.05 0.21 23,074 30,200 18,500 8,895,000 207,390,000,000
13/06/2010 23,074 0.02 0.07 23,059 30,200 18,500 8,735,000 203,125,000,000
12/06/2010 23,059 -0.01 -0.06 23,072 30,200 18,500 8,715,000 202,611,000,000
11/06/2010 23,072 0.03 0.13 23,043 30,200 18,500 8,765,000 203,956,000,000
10/06/2010 23,043 0.08 0.34 22,965 30,200 18,500 8,665,000 201,301,000,000
09/06/2010 22,965 0.04 0.18 22,923 30,200 18,500 8,455,000 195,741,000,000
08/06/2010 22,923 0.07 0.30 22,854 30,200 18,500 8,295,000 191,604,000,000
07/06/2010 22,854 0.07 0.29 22,787 30,200 18,500 8,125,000 187,127,000,000
06/06/2010 22,787 0.01 0.03 22,781 30,200 18,500 7,995,000 183,746,000,000
05/06/2010 22,781 -0.02 -0.08 22,800 30,200 18,500 7,995,000 183,762,000,000
04/06/2010 22,800 0.01 0.04 22,792 30,200 18,500 8,005,000 184,122,000,000
03/06/2010 22,792 0.01 0.06 22,779 30,000 18,500 7,875,000 180,504,000,000
02/06/2010 22,779 0.08 0.35 22,700 30,000 18,500 7,865,000 180,234,000,000
01/06/2010 22,700 0.08 0.36 22,618 30,000 18,500 7,615,000 173,465,000,000
31/05/2010 22,618 0.17 0.76 22,448 30,000 18,500 7,495,000 170,052,000,000
30/05/2010 22,448 0.00 ■■ 0.00 22,448 30,000 18,500 7,235,000 162,638,000,000
29/05/2010 22,448 0.17 0.77 22,277 30,000 18,500 7,235,000 162,638,000,000
28/05/2010 22,277 0.08 0.37 22,195 30,000 18,500 7,025,000 156,492,000,000
27/05/2010 22,195 0.04 0.17 22,157 30,000 18,500 6,815,000 150,522,000,000
26/05/2010 22,157 0.03 0.11 22,132 30,000 18,500 6,755,000 148,959,000,000
25/05/2010 22,132 0.00 ■■ 0.00 22,132 30,000 18,500 6,645,000 146,144,000,000
24/05/2010 22,132 0.06 0.25 22,077 30,000 18,500 6,645,000 146,144,000,000
23/05/2010 22,077 0.03 0.12 22,051 30,000 18,500 6,555,000 143,957,000,000
22/05/2010 22,051 0.03 0.14 22,021 30,000 18,500 6,535,000 143,446,000,000
21/05/2010 22,021 0.07 0.33 21,948 30,000 18,500 6,465,000 141,785,000,000
20/05/2010 21,948 0.08 0.36 21,869 30,000 18,500 6,305,000 137,628,000,000
19/05/2010 21,869 0.12 0.54 21,752 30,000 18,500 6,235,000 135,866,000,000
18/05/2010 21,752 0.09 0.41 21,663 30,000 18,500 6,075,000 131,786,000,000
17/05/2010 21,663 0.03 0.15 21,631 30,000 18,500 5,925,000 127,987,000,000
16/05/2010 21,631 0.03 0.16 21,597 30,000 18,500 5,905,000 127,468,000,000
15/05/2010 21,597 0.03 0.15 21,564 30,000 18,500 5,885,000 126,957,000,000
14/05/2010 21,564 0.09 0.40 21,478 30,000 18,500 5,845,000 125,937,000,000
13/05/2010 21,478 0.11 0.49 21,373 30,000 18,500 5,715,000 122,620,000,000
12/05/2010 21,373 0.05 0.25 21,319 30,000 18,500 5,635,000 120,589,000,000
11/05/2010 21,319 0.04 0.18 21,280 30,000 18,500 5,555,000 118,554,000,000
10/05/2010 21,280 0.05 0.24 21,229 30,000 18,500 5,535,000 118,042,000,000
09/05/2010 21,229 0.04 0.20 21,186 30,000 18,500 5,405,000 114,792,000,000
08/05/2010 21,186 0.04 0.18 21,147 30,000 18,500 5,195,000 109,672,000,000
07/05/2010 21,147 0.06 0.29 21,085 30,000 18,500 5,155,000 108,714,000,000
06/05/2010 21,085 0.03 0.13 21,058 30,000 18,500 4,985,000 104,695,000,000
05/05/2010 21,058 0.03 0.13 21,031 30,000 18,500 4,820,000 100,837,000,000
04/05/2010 21,031 0.02 0.09 21,012 30,000 18,500 4,690,000 97,722,000,000
03/05/2010 21,012 0.02 0.11 20,989 30,000 18,500 4,580,000 95,121,000,000
02/05/2010 20,989 -0.01 -0.06 21,001 30,000 18,500 4,555,000 94,541,000,000
01/05/2010 21,001 0.00 ■■ 0.00 21,001 30,000 18,500 4,475,000 92,707,000,000
30/04/2010 21,001 -0.01 -0.05 21,011 30,000 18,500 4,475,000 92,707,000,000
29/04/2010 21,011 0.08 0.40 20,928 30,000 18,500 4,490,000 93,052,000,000
28/04/2010 20,928 0.07 0.32 20,861 30,000 18,500 4,385,000 90,589,000,000
27/04/2010 20,861 0.05 0.24 20,811 30,000 18,500 4,335,000 89,326,000,000
26/04/2010 20,811 0.02 0.10 20,790 30,000 18,500 4,165,000 85,351,000,000
25/04/2010 20,790 0.01 0.03 20,784 30,000 18,500 4,125,000 84,426,000,000
24/04/2010 20,784 -0.02 -0.09 20,803 30,000 18,500 4,175,000 85,436,000,000
23/04/2010 20,803 0.01 0.03 20,797 30,000 18,500 4,090,000 83,831,000,000
22/04/2010 20,797 0.06 0.27 20,740 30,000 18,500 4,085,000 83,726,000,000
21/04/2010 20,740 0.01 0.04 20,732 30,000 18,500 3,930,000 80,253,000,000
20/04/2010 20,732 0.01 0.07 20,718 30,000 18,500 3,660,000 74,631,000,000
19/04/2010 20,718 0.03 0.15 20,687 30,000 18,500 3,540,000 72,220,000,000
18/04/2010 20,687 -0.01 -0.05 20,697 30,000 18,500 3,490,000 71,049,000,000
17/04/2010 20,697 0.03 0.15 20,665 30,000 18,500 3,390,000 69,149,000,000
16/04/2010 20,665 0.05 0.22 20,619 30,000 18,500 3,370,000 68,659,000,000
15/04/2010 20,619 -0.02 -0.10 20,640 30,000 18,500 3,140,000 63,758,000,000
14/04/2010 20,640 -0.03 -0.15 20,670 30,000 18,500 3,020,000 61,518,000,000
13/04/2010 20,670 -0.03 -0.15 20,701 30,000 18,500 2,960,000 60,342,000,000
12/04/2010 20,701 0.05 0.24 20,652 30,000 18,500 2,940,000 60,018,000,000
11/04/2010 20,652 0.02 0.09 20,633 30,000 18,500 2,760,000 56,259,000,000
10/04/2010 20,633 0.08 0.40 20,551 30,000 18,500 2,730,000 55,564,000,000
09/04/2010 20,551 -0.02 -0.12 20,575 30,000 18,500 2,570,000 51,874,000,000
08/04/2010 20,575 -0.02 -0.12 20,599 30,000 18,500 2,390,000 48,339,000,000
07/04/2010 20,599 -0.02 -0.08 20,616 30,000 18,500 2,280,000 46,251,000,000
06/04/2010 20,616 -0.03 -0.12 20,641 30,000 18,500 2,260,000 45,861,000,000
05/04/2010 20,641 -0.04 -0.20 20,682 30,000 18,500 2,230,000 45,291,000,000
04/04/2010 20,682 0.00 ■■ 0.00 20,682 30,000 18,500 2,100,000 42,746,000,000
03/04/2010 20,682 -0.03 -0.12 20,707 30,000 18,500 2,100,000 42,746,000,000
02/04/2010 20,707 -0.04 -0.21 20,750 30,000 18,500 2,080,000 42,364,000,000
01/04/2010 20,750 -0.01 -0.07 20,764 30,000 18,500 2,030,000 41,414,000,000
31/03/2010 20,764 -0.06 -0.27 20,821 30,000 18,500 2,020,000 41,223,000,000
30/03/2010 20,821 0.00 -0.01 20,823 30,000 18,500 1,940,000 39,678,000,000
29/03/2010 20,823 0.00 ■■ 0.00 20,823 30,000 18,500 1,940,000 39,680,000,000
28/03/2010 20,823 0.00 ■■ 0.00 20,823 30,000 18,500 1,940,000 39,680,000,000
27/03/2010 20,823 0.00 ■■ 0.00 20,823 30,000 18,500 1,940,000 39,680,000,000
26/03/2010 20,823 -0.05 -0.22 20,868 30,000 18,500 1,940,000 39,680,000,000
25/03/2010 20,868 -0.03 -0.16 20,902 30,000 18,500 1,890,000 38,726,000,000
24/03/2010 20,902 -0.07 -0.31 20,967 30,000 18,500 1,860,000 38,156,000,000
23/03/2010 20,967 -0.02 -0.08 20,984 30,000 18,500 1,800,000 37,004,000,000
22/03/2010 20,984 -0.03 -0.16 21,018 30,000 18,500 1,780,000 36,620,000,000
21/03/2010 21,018 0.00 ■■ 0.00 21,018 30,000 18,500 1,750,000 36,044,000,000
20/03/2010 21,018 -0.02 -0.08 21,035 30,000 18,500 1,750,000 36,044,000,000
19/03/2010 21,035 -0.07 -0.31 21,101 30,000 18,500 1,650,000 34,114,000,000
18/03/2010 21,101 -0.05 -0.24 21,152 30,000 18,500 1,500,000 31,216,000,000
17/03/2010 21,152 -0.03 -0.13 21,180 30,000 18,500 1,460,000 30,446,000,000
16/03/2010 21,180 -0.03 -0.14 21,209 30,000 18,500 1,440,000 30,076,000,000
15/03/2010 21,209 -0.08 -0.38 21,290 30,000 18,500 1,420,000 29,706,000,000
14/03/2010 21,290 0.00 ■■ 0.00 21,290 30,000 18,500 1,340,000 28,246,000,000
13/03/2010 21,290 -0.01 -0.07 21,304 30,000 18,500 1,340,000 28,246,000,000
12/03/2010 21,304 -0.09 -0.40 21,390 30,000 18,500 1,330,000 28,046,000,000
11/03/2010 21,390 -0.06 -0.28 21,451 30,000 19,000 1,240,000 26,356,000,000
10/03/2010 21,451 -0.02 -0.08 21,468 30,000 19,000 1,180,000 25,151,000,000
09/03/2010 21,468 -0.10 -0.44 21,563 30,000 19,000 1,170,000 24,951,000,000
08/03/2010 21,563 -0.12 -0.54 21,681 30,000 19,000 1,110,000 23,786,000,000
07/03/2010 21,681 0.00 ■■ 0.00 21,681 30,000 19,000 1,050,000 22,631,000,000
06/03/2010 21,681 0.00 ■■ 0.00 21,681 30,000 19,000 1,050,000 22,631,000,000
05/03/2010 21,681 0.00 ■■ 0.00 21,681 30,000 19,000 1,050,000 22,631,000,000
04/03/2010 21,681 -0.02 -0.07 21,697 30,000 19,000 1,050,000 22,631,000,000
03/03/2010 21,697 0.00 ■■ 0.00 21,697 30,000 19,000 1,040,000 22,426,000,000
02/03/2010 21,697 -0.03 -0.14 21,728 30,000 19,000 1,040,000 22,426,000,000
01/03/2010 21,728 -0.11 -0.52 21,841 30,000 19,000 1,020,000 22,036,000,000
28/02/2010 21,841 0.00 ■■ 0.00 21,841 30,000 19,000 1,039,500 22,621,000,000
27/02/2010 21,841 0.00 ■■ 0.00 21,841 30,000 19,000 1,039,500 22,621,000,000
26/02/2010 21,841 -0.11 -0.49 21,949 30,000 19,000 1,029,500 22,426,000,000
25/02/2010 21,949 -0.12 -0.53 22,066 30,000 19,000 979,500 21,466,000,000
24/02/2010 22,066 -0.17 -0.77 22,237 30,000 19,000 929,500 20,506,000,000
23/02/2010 22,237 -0.05 -0.23 22,289 30,000 19,000 869,500 19,351,000,000
22/02/2010 22,289 0.00 ■■ 0.00 22,289 30,000 19,500 849,500 18,971,000,000
21/02/2010 22,289 0.13 0.57 22,162 30,000 19,500 849,500 18,971,000,000
20/02/2010 22,162 0.00 ■■ 0.00 22,162 30,000 19,500 830,000 18,386,000,000
19/02/2010 22,162 0.00 ■■ 0.00 22,162 30,000 19,500 830,000 18,386,000,000
18/02/2010 22,162 0.00 ■■ 0.00 22,162 30,000 19,500 830,000 18,386,000,000
17/02/2010 22,162 0.00 ■■ 0.00 22,162 30,000 19,500 830,000 18,386,000,000
16/02/2010 22,162 0.00 ■■ 0.00 22,162 30,000 19,500 830,000 18,386,000,000
15/02/2010 22,162 0.00 ■■ 0.00 22,162 30,000 19,500 830,000 18,386,000,000
14/02/2010 22,162 0.00 ■■ 0.00 22,162 30,000 19,500 830,000 18,386,000,000
13/02/2010 22,162 0.00 ■■ 0.00 22,162 30,000 19,500 830,000 18,386,000,000
12/02/2010 22,162 0.01 0.03 22,156 30,000 19,500 830,000 18,386,000,000
11/02/2010 22,156 0.00 ■■ 0.00 22,156 30,000 19,500 850,000 18,822,000,000
10/02/2010 22,156 0.00 ■■ 0.00 22,156 30,000 19,500 850,000 18,822,000,000
09/02/2010 22,156 -0.01 -0.03 22,162 30,000 19,500 850,000 18,822,000,000
08/02/2010 22,162 0.00 ■■ 0.00 22,162 30,000 19,500 830,000 18,386,000,000
07/02/2010 22,162 0.01 0.03 22,156 30,000 19,500 830,000 18,386,000,000
06/02/2010 22,156 0.00 ■■ 0.00 22,156 30,000 19,500 850,000 18,822,000,000
05/02/2010 22,156 0.01 0.02 22,151 30,000 19,500 850,000 18,822,000,000
04/02/2010 22,151 0.02 0.09 22,131 30,000 19,500 870,000 19,258,000,000
03/02/2010 22,131 -0.01 -0.03 22,138 30,000 19,500 860,000 19,010,000,000
02/02/2010 22,138 0.00 0.00 22,137 30,000 19,500 830,000 18,354,000,000
01/02/2010 22,137 -0.03 -0.13 22,166 30,000 19,500 840,000 18,557,000,000
31/01/2010 22,166 0.00 ■■ 0.00 22,166 30,000 19,500 820,000 18,149,000,000
30/01/2010 22,166 0.06 0.25 22,110 30,000 19,500 820,000 18,149,000,000
29/01/2010 22,110 -0.12 -0.55 22,233 30,000 19,500 850,000 18,762,000,000
28/01/2010 22,233 -0.03 -0.15 22,266 30,000 19,500 790,000 17,544,000,000
27/01/2010 22,266 -0.16 -0.69 22,421 30,000 19,500 770,000 17,136,000,000
26/01/2010 22,421 -0.09 -0.39 22,508 30,000 19,500 700,000 15,721,000,000
25/01/2010 22,508 -0.01 -0.04 22,518 30,000 19,500 670,000 15,116,000,000
24/01/2010 22,518 -0.10 -0.45 22,619 30,000 19,500 670,000 15,121,000,000
23/01/2010 22,619 -0.11 -0.48 22,728 30,000 19,500 640,000 14,522,000,000
22/01/2010 22,728 0.00 ■■ 0.00 22,728 30,000 19,500 620,000 14,120,000,000
21/01/2010 22,728 -0.12 -0.53 22,848 30,000 19,500 620,000 14,120,000,000
20/01/2010 22,848 -0.05 -0.24 22,902 30,000 19,500 600,000 13,718,000,000
19/01/2010 22,902 -0.06 -0.25 22,960 30,000 19,500 590,000 13,513,000,000
18/01/2010 22,960 -0.08 -0.34 23,039 30,000 19,500 580,000 13,308,000,000
17/01/2010 23,039 0.04 0.16 23,002 30,000 19,500 570,000 13,111,000,000
16/01/2010 23,002 -0.06 -0.26 23,063 30,000 19,500 580,000 13,326,000,000
15/01/2010 23,063 0.00 ■■ 0.00 23,063 30,000 19,500 570,000 13,121,000,000
14/01/2010 23,063 -0.09 -0.39 23,153 30,000 19,500 570,000 13,121,000,000
13/01/2010 23,153 -0.04 -0.18 23,195 30,000 20,000 560,000 12,926,000,000
12/01/2010 23,195 -0.03 -0.11 23,221 30,000 20,000 560,000 12,911,000,000
11/01/2010 23,221 -0.12 -0.51 23,341 30,000 20,000 600,000 13,771,000,000
10/01/2010 23,341 0.08 0.34 23,261 30,000 20,000 580,000 13,351,000,000
09/01/2010 23,261 0.00 ■■ 0.00 23,261 30,000 20,000 590,000 13,554,000,000
08/01/2010 23,261 0.06 0.25 23,203 30,000 20,000 590,000 13,554,000,000
07/01/2010 23,203 -0.09 -0.39 23,295 30,000 20,000 640,000 14,604,000,000
06/01/2010 23,295 -0.11 -0.47 23,406 30,000 20,000 600,000 13,744,000,000
05/01/2010 23,406 -0.29 -1.24 23,700 30,000 20,000 630,000 14,391,000,000
04/01/2010 23,700 -0.21 -0.87 23,909 30,000 20,000 590,000 13,586,000,000
03/01/2010 23,909 -0.58 -2.36 24,487 30,000 20,000 520,000 12,156,000,000
02/01/2010 24,487 -0.14 -0.58 24,629 31,000 20,000 410,000 10,406,000,000
01/01/2010 24,629 0.00 ■■ 0.00 24,629 31,000 20,000 390,000 9,956,000,000
31/12/2009 24,629 0.00 ■■ 0.00 24,629 31,000 20,000 390,000 9,956,000,000
30/12/2009 24,629 -0.12 -0.46 24,744 31,000 20,000 390,000 9,956,000,000
29/12/2009 24,744 -0.20 -0.79 24,942 30,000 20,000 320,000 8,006,000,000
28/12/2009 24,942 -0.45 -1.77 25,391 30,000 20,000 310,000 7,806,000,000
27/12/2009 25,391 0.00 ■■ 0.00 25,391 30,000 20,000 290,000 7,406,000,000
26/12/2009 25,391 -0.26 -1.00 25,648 30,000 20,000 290,000 7,406,000,000
25/12/2009 25,648 0.00 ■■ 0.00 25,648 30,000 20,000 280,000 7,206,000,000
24/12/2009 25,648 -0.13 -0.51 25,780 30,000 20,000 280,000 7,206,000,000
23/12/2009 25,780 0.00 ■■ 0.00 25,780 30,000 20,000 270,000 6,976,000,000
22/12/2009 25,780 -0.30 -1.17 26,084 30,000 20,000 270,000 6,976,000,000
21/12/2009 26,084 -0.34 -1.28 26,422 30,000 20,000 260,000 6,776,000,000
20/12/2009 26,422 0.00 ■■ 0.00 26,422 30,000 23,500 250,000 6,576,000,000
19/12/2009 26,422 0.00 ■■ 0.00 26,422 30,000 23,500 250,000 6,576,000,000
18/12/2009 26,422 0.27 1.05 26,148 30,000 23,500 250,000 6,576,000,000
17/12/2009 26,148 0.27 1.06 25,874 30,000 23,500 280,000 7,311,000,000
16/12/2009 25,874 0.00 ■■ 0.00 25,874 30,000 23,000 300,000 7,771,000,000
15/12/2009 25,874 -0.04 -0.15 25,914 30,000 23,000 300,000 7,771,000,000
14/12/2009 25,914 -0.04 -0.17 25,957 30,000 23,000 290,000 7,521,000,000
13/12/2009 25,957 0.00 ■■ 0.00 25,957 30,000 23,000 280,000 7,271,000,000
12/12/2009 25,957 0.00 ■■ 0.00 25,957 30,000 23,000 280,000 7,271,000,000
11/12/2009 25,957 -0.15 -0.57 26,105 30,000 23,000 280,000 7,271,000,000
10/12/2009 26,105 -0.14 -0.52 26,242 30,000 23,000 270,000 7,041,000,000
09/12/2009 26,242 -0.02 -0.09 26,265 30,000 23,000 260,000 6,806,000,000
08/12/2009 26,265 -0.12 -0.45 26,384 30,000 23,500 270,000 7,073,000,000
07/12/2009 26,384 -0.09 -0.36 26,478 30,000 23,500 260,000 6,833,000,000
06/12/2009 26,478 -0.08 -0.30 26,558 30,000 23,500 250,000 6,586,000,000
05/12/2009 26,558 0.00 ■■ 0.00 26,558 30,000 23,500 260,000 6,866,000,000
04/12/2009 26,558 0.00 ■■ 0.00 26,558 30,000 23,500 260,000 6,866,000,000
03/12/2009 26,558 -0.11 -0.41 26,667 30,000 23,500 260,000 6,866,000,000
02/12/2009 26,667 0.00 ■■ 0.00 26,667 30,000 23,500 250,000 6,620,000,000
01/12/2009 26,667 0.00 ■■ 0.00 26,667 30,000 23,500 250,000 6,620,000,000
30/11/2009 26,667 0.00 ■■ 0.00 26,667 30,000 23,500 250,000 6,620,000,000
29/11/2009 26,667 0.00 ■■ 0.00 26,667 30,000 23,500 250,000 6,620,000,000
28/11/2009 26,667 0.09 0.33 26,579 30,000 23,500 250,000 6,620,000,000
27/11/2009 26,579 0.00 ■■ 0.00 26,579 30,000 23,500 290,000 7,620,000,000
26/11/2009 26,579 0.03 0.12 26,548 30,000 23,500 290,000 7,620,000,000
25/11/2009 26,548 0.00 ■■ 0.00 26,548 30,000 23,500 310,000 8,145,000,000
24/11/2009 26,548 -0.05 -0.18 26,595 30,000 23,500 310,000 8,145,000,000
23/11/2009 26,595 -0.06 -0.21 26,650 30,000 23,500 310,000 8,155,000,000
22/11/2009 26,650 -0.18 -0.68 26,833 30,000 23,500 300,000 7,900,000,000
21/11/2009 26,833 0.00 ■■ 0.00 26,833 30,000 23,500 250,000 6,650,000,000
20/11/2009 26,833 0.03 0.12 26,800 30,000 23,500 250,000 6,650,000,000
19/11/2009 26,800 0.00 ■■ 0.00 26,800 30,000 23,500 310,000 8,260,000,000
18/11/2009 26,800 0.02 0.08 26,778 30,000 23,500 310,000 8,260,000,000
17/11/2009 26,778 -0.10 -0.39 26,882 30,000 23,500 290,000 7,720,000,000
16/11/2009 26,882 0.04 0.14 26,844 30,000 23,500 240,000 6,470,000,000
15/11/2009 26,844 0.00 ■■ 0.00 26,844 30,000 23,500 230,000 6,195,000,000
14/11/2009 26,844 -0.05 -0.18 26,893 30,000 23,500 230,000 6,195,000,000
13/11/2009 26,893 0.00 ■■ 0.00 26,893 30,000 23,500 170,000 4,585,000,000
12/11/2009 26,893 0.06 0.22 26,833 30,000 23,500 170,000 4,585,000,000
11/11/2009 26,833 -0.06 -0.22 26,893 30,000 23,500 180,000 4,845,000,000
10/11/2009 26,893 0.07 0.27 26,821 30,000 23,500 170,000 4,585,000,000
09/11/2009 26,821 0.02 0.08 26,800 30,000 23,500 170,000 4,575,000,000
08/11/2009 26,800 0.00 ■■ 0.00 26,800 30,000 23,500 220,000 5,920,000,000
07/11/2009 26,800 0.00 ■■ 0.00 26,800 30,000 23,500 220,000 5,920,000,000
06/11/2009 26,800 -0.06 -0.21 26,857 30,000 23,500 220,000 5,920,000,000
05/11/2009 26,857 -0.25 -0.92 27,107 30,000 23,500 210,000 5,660,000,000
04/11/2009 27,107 -0.16 -0.59 27,267 31,000 23,500 250,000 6,935,000,000
03/11/2009 27,267 0.20 0.75 27,063 31,000 23,500 290,000 8,095,000,000
02/11/2009 27,063 -0.24 -0.89 27,306 31,000 23,500 380,000 10,395,000,000
01/11/2009 27,306 -0.19 -0.71 27,500 31,000 23,500 450,000 12,435,000,000
31/10/2009 27,500 -0.06 -0.20 27,555 31,000 23,500 470,000 13,055,000,000
30/10/2009 27,555 0.00 -0.01 27,557 31,000 23,500 540,000 14,996,000,000
29/10/2009 27,557 -0.03 -0.10 27,585 31,000 23,500 530,000 14,721,000,000
28/10/2009 27,585 -0.20 -0.72 27,785 31,000 23,500 500,000 13,886,000,000
27/10/2009 27,785 -0.02 -0.05 27,800 31,000 23,500 590,000 16,626,000,000
26/10/2009 27,800 0.17 0.61 27,632 33,000 23,500 650,000 17,915,000,000
25/10/2009 27,632 0.40 1.46 27,235 33,000 23,500 630,000 17,295,000,000
24/10/2009 27,235 0.00 ■■ 0.00 27,235 33,000 23,500 630,000 17,105,000,000
23/10/2009 27,235 0.17 0.62 27,067 33,000 23,500 630,000 17,105,000,000
22/10/2009 27,067 0.14 0.53 26,923 33,000 23,500 590,000 15,975,000,000
21/10/2009 26,923 1.37 5.35 25,556 33,000 23,500 480,000 12,715,000,000
20/10/2009 25,556 0.49 1.93 25,071 28,000 23,500 360,000 9,115,000,000
19/10/2009 25,071 1.20 5.01 23,875 26,000 23,500 320,000 8,010,000,000
18/10/2009 23,875 0.00 ■■ 0.00 23,875 25,000 23,500 140,000 3,305,000,000
17/10/2009 23,875 0.38 1.60 23,500 25,000 23,500 140,000 3,305,000,000
16/10/2009 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 130,000 3,055,000,000
15/10/2009 23,500 0.13 0.53 23,375 23,500 23,500 130,000 3,055,000,000
14/10/2009 23,375 0.00 ■■ 0.00 23,375 23,500 23,000 180,000 4,205,000,000
13/10/2009 23,375 0.38 1.63 23,000 23,500 23,000 180,000 4,205,000,000
12/10/2009 23,000 0.50 2.22 22,500 23,500 22,000 164,156 3,826,432,000
11/10/2009 22,500 -0.17 -0.74 22,667 23,000 22,000 54,156 1,241,432,000
10/10/2009 22,667 0.00 ■■ 0.00 22,667 23,000 22,000 71,156 1,632,432,000
09/10/2009 22,667 0.00 ■■ 0.00 22,667 23,000 22,000 71,156 1,632,432,000
08/10/2009 22,667 0.00 ■■ 0.00 22,667 23,000 22,000 71,156 1,632,432,000
07/10/2009 22,667 -0.33 -1.45 23,000 23,000 22,000 71,156 1,632,432,000
06/10/2009 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 67,000 1,541,000,000
05/10/2009 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 67,000 1,541,000,000
04/10/2009 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 50,000 1,150,000,000
03/10/2009 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 50,000 1,150,000,000
02/10/2009 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 50,000 1,150,000,000
01/10/2009 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 50,000 1,150,000,000
30/09/2009 23,000 2.00 9.52 21,000 23,000 23,000 50,000 1,150,000,000
07/09/2009 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 25,000 525,000,000
06/09/2009 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 25,000 525,000,000
05/09/2009 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 50,000 1,050,000,000
04/09/2009 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 50,000 1,050,000,000
03/09/2009 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 50,000 1,050,000,000
02/09/2009 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 50,000 1,050,000,000
01/09/2009 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 50,000 1,050,000,000
31/08/2009 21,000 -0.50 -2.33 21,500 21,000 21,000 50,000 1,050,000,000
29/08/2009 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 25,000 537,500,000
28/08/2009 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 25,000 537,500,000
27/08/2009 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 25,000 537,500,000
26/08/2009 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 25,000 537,500,000
25/08/2009 21,500 -1.83 -7.86 23,333 21,500 21,500 25,000 537,500,000
24/08/2009 23,333 0.00 ■■ 0.00 23,333 27,000 21,500 66,000 1,507,000,000
23/08/2009 23,333 0.00 ■■ 0.00 23,333 27,000 21,500 66,000 1,507,000,000
22/08/2009 23,333 0.00 ■■ 0.00 23,333 27,000 21,500 66,000 1,507,000,000
21/08/2009 23,333 0.00 ■■ 0.00 23,333 27,000 21,500 66,000 1,507,000,000
20/08/2009 23,333 0.00 ■■ 0.00 23,333 27,000 21,500 66,000 1,507,000,000
19/08/2009 23,333 0.00 ■■ 0.00 0 27,000 21,500 66,000 1,507,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp