Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Chế Biến Thực Phẩm Kinh Đô Miền Bắc
North Kinhdo Food Joint Stock Company
Mã CK:      NKD      41.20      -1.80 (-4.19%)      (cập nhật 09:36 30/11/1999)
Đang giao dịch
NKD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
30/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
30/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
28/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
27/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
26/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
25/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
24/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
21/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
20/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
19/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
18/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
17/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
14/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
13/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
12/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
11/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
10/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
07/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
06/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
05/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
04/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
03/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
30/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
29/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
28/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
27/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
26/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
23/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
22/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
21/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
20/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
19/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
16/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
15/11/2012 0 -41.20 -100.00 0 0 0 0 0
14/12/2010 41,200 -1.80 -4.19 43,800 43,800 40,900 75,470 3,109,364,000
13/12/2010 43,000 1.50 3.61 42,800 43,400 40,200 32,180 1,383,740,000
10/12/2010 41,500 0.50 1.22 41,000 41,500 40,100 66,250 2,749,375,000
09/12/2010 41,000 0.30 0.74 39,600 41,000 39,600 19,330 792,530,000
08/12/2010 40,700 -0.30 -0.73 41,000 41,300 40,700 39,670 1,614,569,000
07/12/2010 41,000 0.00 ■■ 0.00 39,900 41,500 39,900 45,350 1,859,350,000
06/12/2010 41,000 0.20 0.49 42,300 42,800 41,000 32,160 1,318,560,000
03/12/2010 40,800 0.40 0.99 40,100 42,400 40,100 31,500 1,285,200,000
02/12/2010 40,400 -0.60 -1.46 41,000 41,000 39,700 26,260 1,060,904,000
01/12/2010 41,000 0.00 ■■ 0.00 40,000 41,900 40,000 33,400 1,369,400,000
30/11/2010 41,000 0.00 ■■ 0.00 41,000 41,100 40,100 26,240 1,075,840,000
29/11/2010 41,000 0.00 ■■ 0.00 40,000 41,400 40,000 12,120 496,920,000
26/11/2010 41,000 1.00 2.50 39,500 41,000 39,500 1,010 41,410,000
25/11/2010 40,000 0.50 1.27 38,000 41,400 38,000 36,880 1,475,200,000
24/11/2010 39,500 -2.00 -4.82 40,000 40,200 39,500 9,290 366,955,000
23/11/2010 41,500 1.60 4.01 40,000 41,500 38,500 20,840 864,860,000
22/11/2010 39,900 0.60 1.53 37,600 39,900 37,600 4,890 195,111,000
19/11/2010 39,300 -2.00 -4.84 41,000 41,000 39,300 690 27,117,000
18/11/2010 41,300 0.10 0.24 41,500 43,200 41,300 5,230 215,999,000
17/11/2010 41,200 0.20 0.49 40,000 41,400 39,000 95,510 3,935,012,000
16/11/2010 41,000 -1.00 -2.38 39,900 41,000 39,900 59,300 2,431,300,000
15/11/2010 42,000 1.00 2.44 39,000 42,000 39,000 25,640 1,076,880,000
12/11/2010 41,000 0.00 ■■ 0.00 40,500 42,000 39,500 16,240 665,840,000
11/11/2010 41,000 -0.20 -0.49 40,100 41,200 40,100 17,520 718,320,000
10/11/2010 41,200 -0.30 -0.72 39,600 41,200 39,600 15,850 653,020,000
09/11/2010 41,500 -1.00 -2.35 42,000 42,000 41,100 13,620 565,230,000
08/11/2010 42,500 0.90 2.16 41,000 42,500 41,000 1,110 47,175,000
05/11/2010 41,600 0.10 0.24 41,500 43,000 41,500 48,840 2,031,744,000
04/11/2010 41,500 -0.50 -1.19 43,000 43,000 41,500 10,550 437,825,000
03/11/2010 42,000 0.00 ■■ 0.00 41,100 42,000 41,100 24,030 1,009,260,000
02/11/2010 42,000 -0.50 -1.18 42,500 42,500 42,000 6,310 265,020,000
01/11/2010 42,500 0.00 ■■ 0.00 42,500 42,500 42,000 16,290 692,325,000
29/10/2010 42,500 0.00 ■■ 0.00 42,500 42,500 41,500 140 5,950,000
28/10/2010 42,500 0.00 ■■ 0.00 41,200 44,500 41,200 13,590 577,575,000
27/10/2010 42,500 2.00 4.94 40,500 42,500 40,500 31,850 1,353,625,000
26/10/2010 40,500 -1.50 -3.57 42,000 42,000 40,500 2,300 93,150,000
25/10/2010 42,000 0.40 0.96 42,000 42,000 42,000 10,000 420,000,000
22/10/2010 41,600 0.10 0.24 42,000 42,000 41,600 11,600 482,560,000
21/10/2010 41,500 -0.50 -1.19 42,000 42,000 41,500 3,100 128,650,000
20/10/2010 42,000 -0.50 -1.18 42,500 42,500 42,000 8,550 359,100,000
19/10/2010 42,500 -0.50 -1.16 42,500 42,500 42,000 5,890 250,325,000
18/10/2010 43,000 -1.00 -2.27 44,000 44,000 43,000 1,610 69,230,000
15/10/2010 44,000 1.40 3.29 42,600 44,000 42,300 2,830 124,520,000
14/10/2010 42,600 0.00 ■■ 0.00 43,500 43,500 42,600 1,310 55,806,000
13/10/2010 42,600 0.00 ■■ 0.00 42,000 42,600 42,000 980 41,748,000
12/10/2010 42,600 -0.60 -1.39 43,200 43,200 42,600 23,050 981,930,000
11/10/2010 43,200 -1.10 -2.48 43,000 44,600 43,000 1,130 48,816,000
08/10/2010 44,300 -0.50 -1.12 43,500 44,300 43,200 25,020 1,108,386,000
07/10/2010 44,800 1.80 4.19 43,500 44,900 43,000 25,780 1,154,944,000
06/10/2010 43,000 -0.20 -0.46 43,000 43,000 43,000 7,730 332,390,000
05/10/2010 43,200 0.00 ■■ 0.00 43,200 43,200 43,100 9,560 412,992,000
04/10/2010 43,200 -2.00 -4.42 45,000 45,000 43,200 4,580 197,856,000
01/10/2010 45,200 1.00 2.26 44,200 45,700 44,200 59,230 2,677,196,000
30/09/2010 44,200 0.00 ■■ 0.00 43,600 44,200 42,100 1,820 80,444,000
29/09/2010 44,200 0.00 ■■ 0.00 45,000 45,000 44,000 194,440 8,594,248,000
28/09/2010 44,200 0.10 0.23 44,400 44,400 44,200 13,280 586,976,000
27/09/2010 44,100 0.00 ■■ 0.00 45,500 45,500 44,100 15,340 676,494,000
24/09/2010 44,100 0.00 ■■ 0.00 44,000 45,500 44,000 17,830 786,303,000
23/09/2010 44,100 -1.50 -3.29 45,500 45,500 44,100 27,990 1,234,359,000
22/09/2010 45,600 0.00 ■■ 0.00 46,900 46,900 44,500 23,910 1,090,296,000
21/09/2010 45,600 1.10 2.47 43,000 45,900 43,000 31,110 1,418,616,000
20/09/2010 44,500 0.00 ■■ 0.00 45,000 45,000 44,500 34,140 1,519,230,000
17/09/2010 44,500 0.30 0.68 44,200 45,000 43,000 52,690 2,344,705,000
16/09/2010 44,200 2.10 4.99 42,100 44,200 42,100 104,380 4,613,596,000
15/09/2010 42,100 -1.10 -2.55 43,200 44,300 42,100 34,790 1,464,659,000
14/09/2010 43,200 2.00 4.85 43,000 43,200 43,000 47,130 2,036,016,000
13/09/2010 41,200 -1.90 -4.41 44,500 44,500 41,200 18,810 774,972,000
10/09/2010 43,100 -0.60 -1.37 43,100 44,300 42,500 17,280 744,768,000
09/09/2010 43,700 0.70 1.63 44,000 44,000 43,200 9,100 397,670,000
08/09/2010 43,000 -0.90 -2.05 42,000 43,700 42,000 16,830 723,690,000
07/09/2010 43,900 -0.10 -0.23 42,900 44,100 42,900 30,520 1,339,828,000
06/09/2010 44,000 -0.40 -0.90 45,000 45,000 44,000 34,680 1,525,920,000
01/09/2010 44,400 1.40 3.26 43,400 44,700 42,800 155,270 6,893,988,000
31/08/2010 43,000 0.90 2.14 42,700 43,000 42,200 58,750 2,526,250,000
30/08/2010 42,100 1.10 2.68 41,500 42,100 41,100 25,000 1,052,500,000
27/08/2010 41,000 0.00 ■■ 0.00 40,200 42,400 40,000 47,080 1,930,280,000
26/08/2010 41,000 -0.40 -0.97 40,600 42,000 40,600 5,370 220,170,000
25/08/2010 41,400 -0.50 -1.19 40,500 41,500 40,100 66,680 2,760,552,000
24/08/2010 41,900 -0.10 -0.24 42,000 42,000 40,900 220,580 9,242,302,000
23/08/2010 42,000 -0.40 -0.94 42,700 42,700 41,000 33,760 1,417,920,000
20/08/2010 42,400 0.40 0.95 42,000 42,400 41,500 26,140 1,108,336,000
19/08/2010 42,000 0.90 2.19 42,000 42,400 41,100 15,120 635,040,000
18/08/2010 41,100 -0.10 -0.24 41,200 41,200 41,000 54,620 2,244,882,000
17/08/2010 41,200 -1.30 -3.06 42,900 42,900 41,100 31,790 1,309,748,000
16/08/2010 42,500 2.00 4.94 42,500 42,500 40,700 111,510 4,739,175,000
13/08/2010 40,500 0.50 1.25 38,900 40,500 38,900 38,840 1,573,020,000
12/08/2010 40,000 0.50 1.27 41,400 41,400 39,800 142,220 5,688,800,000
11/08/2010 39,500 0.30 0.77 39,200 41,000 39,000 39,990 1,579,605,000
10/08/2010 39,200 -2.00 -4.85 41,200 41,200 39,200 123,190 4,829,048,000
09/08/2010 41,200 -0.30 -0.72 41,500 42,500 41,200 53,270 2,194,724,000
06/08/2010 41,500 -0.50 -1.19 42,800 42,800 41,200 56,000 2,324,000,000
05/08/2010 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 11,350 476,700,000
04/08/2010 42,000 -0.90 -2.10 42,900 42,900 41,300 18,780 788,760,000
03/08/2010 42,900 0.40 0.94 43,400 43,400 41,700 5,740 246,246,000
02/08/2010 42,500 -0.10 -0.23 41,700 42,600 41,600 39,190 1,665,575,000
30/07/2010 42,600 -0.40 -0.93 42,200 43,300 42,200 30,370 1,293,762,000
29/07/2010 43,000 0.00 ■■ 0.00 43,000 43,200 43,000 39,850 1,713,550,000
28/07/2010 43,000 -0.60 -1.38 43,500 43,900 43,000 33,810 1,453,830,000
27/07/2010 43,600 0.50 1.16 43,200 44,700 43,200 146,450 6,385,220,000
26/07/2010 43,100 0.00 ■■ 0.00 43,100 43,800 43,100 28,190 1,214,989,000
23/07/2010 43,100 0.10 0.23 43,800 43,800 43,100 28,510 1,228,781,000
22/07/2010 43,000 -0.60 -1.38 44,000 44,000 43,000 28,730 1,235,390,000
21/07/2010 43,600 -0.40 -0.91 44,000 44,000 43,600 28,830 1,256,988,000
20/07/2010 44,000 0.80 1.85 43,200 44,000 43,200 15,550 684,200,000
19/07/2010 43,200 -0.80 -1.82 43,000 44,000 43,000 13,250 572,400,000
16/07/2010 44,000 -0.90 -2.00 44,900 44,900 42,900 2,040 89,760,000
15/07/2010 44,900 1.90 4.42 42,700 44,900 42,500 137,830 6,188,567,000
14/07/2010 43,000 -0.20 -0.46 43,200 43,300 43,000 53,050 2,281,150,000
13/07/2010 43,200 0.20 0.47 43,000 43,300 42,900 6,810 294,192,000
12/07/2010 43,000 0.80 1.90 41,000 43,000 41,000 15,610 671,230,000
09/07/2010 42,200 0.00 ■■ 0.00 43,000 43,000 42,200 20,150 850,330,000
08/07/2010 42,200 -0.80 -1.86 41,600 42,900 41,600 12,320 519,904,000
07/07/2010 43,000 -0.20 -0.46 43,600 43,600 43,000 1,410 60,630,000
06/07/2010 43,200 -0.10 -0.23 43,500 43,500 43,000 4,010 173,232,000
05/07/2010 43,300 0.20 0.46 43,100 43,900 43,000 15,490 670,717,000
02/07/2010 43,100 0.00 ■■ 0.00 44,000 44,000 43,100 5,630 242,653,000
01/07/2010 43,100 0.50 1.17 43,900 43,900 43,000 12,210 526,251,000
30/06/2010 42,600 -0.70 -1.62 42,600 43,500 42,600 7,400 315,240,000
29/06/2010 43,300 1.30 3.10 42,500 44,100 42,500 84,070 3,640,231,000
28/06/2010 42,000 -1.90 -4.33 43,900 43,900 42,000 36,370 1,527,540,000
25/06/2010 43,900 -0.10 -0.23 43,300 43,900 43,000 4,960 217,744,000
24/06/2010 44,000 -0.10 -0.23 44,500 44,800 44,000 5,070 223,080,000
23/06/2010 44,100 0.00 ■■ 0.00 43,100 44,100 43,000 10,750 474,075,000
22/06/2010 44,100 -0.40 -0.90 44,500 44,800 44,000 51,950 2,290,995,000
21/06/2010 44,500 -0.50 -1.11 44,500 45,000 44,500 13,950 620,775,000
18/06/2010 45,000 0.00 ■■ 0.00 45,500 45,500 44,200 48,420 2,178,900,000
17/06/2010 45,000 0.60 1.35 45,000 45,000 44,400 56,000 2,520,000,000
16/06/2010 44,400 0.20 0.45 44,300 45,000 44,300 69,770 3,097,788,000
15/06/2010 44,200 0.00 ■■ 0.00 44,700 44,700 44,000 91,560 4,046,952,000
14/06/2010 44,200 0.50 1.14 44,500 44,900 44,000 17,690 781,898,000
11/06/2010 43,700 -0.30 -0.68 44,300 44,300 43,700 8,090 353,533,000
10/06/2010 44,000 0.00 ■■ 0.00 44,000 44,000 43,000 13,290 584,760,000
09/06/2010 44,000 1.30 3.04 42,700 44,000 42,700 75,570 3,325,080,000
08/06/2010 42,700 0.20 0.47 42,500 43,000 42,500 33,030 1,410,381,000
07/06/2010 42,500 -1.60 -3.63 42,300 42,600 42,000 78,590 3,340,075,000
04/06/2010 44,100 0.10 0.23 44,500 44,700 44,000 55,620 2,452,842,000
03/06/2010 44,000 0.00 ■■ 0.00 44,500 44,500 44,000 83,700 3,682,800,000
02/06/2010 44,000 -1.90 -4.14 45,500 45,500 43,800 20,900 919,600,000
01/06/2010 45,900 0.90 2.00 43,900 46,000 43,900 88,410 4,058,019,000
31/05/2010 45,000 0.10 0.22 46,000 46,000 44,100 61,500 2,767,500,000
28/05/2010 44,900 2.10 4.91 44,000 44,900 43,000 336,740 15,119,626,000
27/05/2010 42,800 1.30 3.13 41,500 43,000 40,100 78,350 3,353,380,000
26/05/2010 41,500 0.50 1.22 40,700 41,700 40,700 61,460 2,550,590,000
25/05/2010 41,000 -0.80 -1.91 41,800 41,800 40,000 102,530 4,203,730,000
24/05/2010 41,800 1.00 2.45 42,400 42,400 40,300 64,450 2,694,010,000
21/05/2010 40,800 -2.10 -4.90 41,100 41,500 40,800 211,300 8,621,040,000
20/05/2010 42,900 1.90 4.63 40,000 42,900 40,000 78,980 3,388,242,000
19/05/2010 41,000 -1.00 -2.38 43,200 43,200 40,500 51,430 2,108,630,000
18/05/2010 42,000 -0.40 -0.94 42,400 44,500 42,000 60,510 2,541,420,000
17/05/2010 42,400 -1.80 -4.07 44,100 44,600 42,400 49,660 2,105,584,000
14/05/2010 44,200 0.20 0.45 44,500 44,700 44,000 66,580 2,942,836,000
13/05/2010 44,000 0.00 ■■ 0.00 44,000 44,500 43,500 65,880 2,898,720,000
12/05/2010 44,000 -1.80 -3.93 45,000 45,000 44,000 58,950 2,593,800,000
11/05/2010 45,800 0.70 1.55 46,800 46,900 45,200 67,130 3,074,554,000
10/05/2010 45,100 -1.30 -2.80 46,400 46,400 44,700 135,920 6,129,992,000
07/05/2010 46,400 -1.00 -2.11 47,400 47,400 45,700 100,290 4,653,456,000
06/05/2010 47,400 -0.60 -1.25 48,100 48,100 47,000 91,340 4,329,516,000
05/05/2010 48,000 0.20 0.42 48,000 48,000 46,900 156,190 7,497,120,000
04/05/2010 47,800 0.50 1.06 48,000 48,600 47,400 120,300 5,750,340,000
29/04/2010 47,300 -0.50 -1.05 47,800 48,000 47,000 108,550 5,134,415,000
28/04/2010 47,800 0.80 1.70 47,000 48,000 46,900 78,660 3,759,948,000
27/04/2010 47,000 0.10 0.21 48,600 48,600 47,000 281,010 13,207,470,000
26/04/2010 46,900 0.00 ■■ 0.00 47,000 47,500 46,900 113,100 5,304,390,000
22/04/2010 46,900 0.20 0.43 48,300 48,700 46,900 119,950 5,625,655,000
21/04/2010 46,700 -0.30 -0.64 46,800 47,100 46,600 189,670 8,857,589,000
20/04/2010 47,000 -0.90 -1.88 47,900 47,900 46,400 99,900 4,695,300,000
19/04/2010 47,900 -0.60 -1.24 48,000 48,700 47,800 39,470 1,890,613,000
16/04/2010 48,500 0.10 0.21 48,500 49,000 48,300 218,560 10,600,160,000
15/04/2010 48,400 0.10 0.21 48,800 48,900 48,400 68,470 3,313,948,000
14/04/2010 48,300 0.30 0.62 48,400 49,300 47,500 599,670 28,964,061,000
13/04/2010 48,000 -0.90 -1.84 48,900 49,000 48,000 70,550 3,386,400,000
12/04/2010 48,900 0.00 ■■ 0.00 49,500 49,500 48,200 99,880 4,884,132,000
09/04/2010 48,900 -0.10 -0.20 49,000 49,000 48,200 70,030 3,424,467,000
08/04/2010 49,000 -1.00 -2.00 50,000 51,000 48,900 62,360 3,055,640,000
07/04/2010 50,000 0.60 1.21 49,000 51,500 48,200 312,590 15,629,500,000
06/04/2010 49,400 2.30 4.88 47,400 49,400 47,000 648,300 32,026,020,000
05/04/2010 47,100 0.60 1.29 47,000 47,500 46,900 97,060 4,571,526,000
02/04/2010 46,500 0.00 ■■ 0.00 46,600 46,600 46,000 49,110 2,283,615,000
01/04/2010 46,500 1.40 3.10 45,800 47,000 45,100 84,570 3,932,505,000
31/03/2010 45,100 -1.60 -3.43 45,600 46,700 45,100 60,810 2,742,531,000
30/03/2010 46,700 0.00 ■■ 0.00 47,800 48,000 46,000 243,600 11,376,120,000
29/03/2010 46,700 2.20 4.94 44,500 46,700 44,500 160,910 7,514,497,000
26/03/2010 44,500 -0.10 -0.22 45,900 45,900 44,000 99,070 4,408,615,000
25/03/2010 44,600 -1.90 -4.09 46,500 46,500 44,500 128,500 5,731,100,000
24/03/2010 46,500 0.50 1.09 47,000 47,000 45,500 69,030 3,209,895,000
23/03/2010 46,000 -1.50 -3.16 47,000 47,500 45,500 145,670 6,700,820,000
22/03/2010 47,500 0.00 ■■ 0.00 47,000 47,500 47,000 70,810 3,363,475,000
19/03/2010 47,500 -0.40 -0.84 47,900 49,000 47,500 171,880 8,164,300,000
18/03/2010 47,900 2.20 4.81 47,000 47,900 45,700 110,730 5,303,967,000
17/03/2010 45,700 -2.30 -4.79 48,000 48,000 45,700 139,490 6,374,693,000
16/03/2010 48,000 -0.70 -1.44 47,300 48,700 46,500 147,200 7,065,600,000
15/03/2010 48,700 -0.30 -0.61 49,500 49,600 48,000 119,250 5,807,475,000
12/03/2010 49,000 0.20 0.41 48,800 49,400 48,000 186,760 9,151,240,000
11/03/2010 48,800 -1.10 -2.20 49,900 49,900 48,000 244,990 11,955,512,000
10/03/2010 49,900 -1.60 -3.11 51,000 51,000 49,500 108,560 5,417,144,000
09/03/2010 51,500 0.00 ■■ 0.00 51,500 52,000 50,500 176,570 9,093,355,000
08/03/2010 51,500 1.50 3.00 52,500 52,500 50,000 277,710 14,302,065,000
05/03/2010 50,000 2.10 4.38 48,000 50,000 48,000 365,590 18,279,500,000
04/03/2010 47,900 0.00 ■■ 0.00 49,000 49,500 47,500 182,460 8,739,834,000
03/03/2010 47,900 0.70 1.48 47,300 48,500 47,300 222,880 10,675,952,000
02/03/2010 47,200 0.50 1.07 46,900 48,000 46,300 177,710 8,387,912,000
01/03/2010 46,700 2.20 4.94 45,000 46,700 45,000 165,800 7,742,860,000
26/02/2010 44,500 0.60 1.37 43,000 44,900 43,000 96,830 4,308,935,000
25/02/2010 43,900 1.30 3.05 43,800 43,900 42,900 62,470 2,742,433,000
24/02/2010 42,600 -0.20 -0.47 42,500 43,300 42,000 50,690 2,159,394,000
23/02/2010 42,800 -2.10 -4.68 44,000 44,000 42,700 93,010 3,980,828,000
22/02/2010 44,900 -0.10 -0.22 45,000 45,700 44,700 80,050 3,594,245,000
12/02/2010 45,000 2.00 4.65 43,000 45,000 43,000 167,440 7,534,800,000
11/02/2010 43,000 2.00 4.88 41,900 43,000 41,200 43,210 1,858,030,000
10/02/2010 41,000 1.90 4.86 40,100 41,000 40,000 50,720 2,079,520,000
09/02/2010 39,100 -1.90 -4.63 41,000 41,000 39,100 81,920 3,203,072,000
08/02/2010 41,000 0.00 ■■ 0.00 41,000 41,000 40,500 51,760 2,122,160,000
05/02/2010 41,000 -1.50 -3.53 42,000 42,300 40,400 83,140 3,408,740,000
04/02/2010 42,500 1.50 3.66 41,000 42,700 41,000 72,250 3,070,625,000
03/02/2010 41,000 0.70 1.74 42,000 42,000 40,300 86,780 3,557,980,000
02/02/2010 40,300 0.70 1.77 41,000 41,000 39,700 71,880 2,896,764,000
01/02/2010 39,600 0.10 0.25 39,500 40,500 39,500 54,500 2,158,200,000
29/01/2010 39,500 -0.20 -0.50 39,700 40,000 39,200 70,740 2,794,230,000
28/01/2010 39,700 -1.90 -4.57 41,800 41,800 39,700 70,660 2,805,202,000
27/01/2010 41,600 -0.60 -1.42 43,000 43,500 41,200 83,230 3,462,368,000
26/01/2010 42,200 2.00 4.98 42,200 42,200 42,200 78,560 3,315,232,000
25/01/2010 40,200 1.90 4.96 39,000 40,200 38,200 83,590 3,360,318,000
22/01/2010 38,300 -1.60 -4.01 39,900 40,500 38,300 114,700 4,393,010,000
21/01/2010 39,900 -2.10 -5.00 40,500 41,100 39,900 124,620 4,972,338,000
20/01/2010 42,000 -2.10 -4.76 45,500 45,500 42,000 125,560 5,273,520,000
19/01/2010 44,100 -1.10 -2.43 44,500 46,400 44,100 110,620 4,878,342,000
18/01/2010 45,200 -2.30 -4.84 47,000 47,000 45,200 114,910 5,193,932,000
15/01/2010 47,500 0.50 1.06 47,000 47,500 46,000 61,490 2,920,775,000
14/01/2010 47,000 1.00 2.17 47,900 47,900 46,000 96,920 4,555,240,000
13/01/2010 46,000 1.00 2.22 43,700 46,900 43,700 43,310 1,992,260,000
12/01/2010 45,000 -2.00 -4.26 46,000 47,300 45,000 64,680 2,910,600,000
11/01/2010 47,000 -1.50 -3.09 48,500 48,500 46,400 165,960 7,800,120,000
08/01/2010 48,500 1.80 3.85 49,000 49,000 47,000 514,200 24,938,700,000
07/01/2010 46,700 2.20 4.94 46,700 46,700 46,700 11,610 542,187,000
06/01/2010 44,500 2.10 4.95 44,500 44,500 44,500 32,430 1,443,135,000
05/01/2010 42,400 2.00 4.95 42,400 42,400 42,400 15,530 658,472,000
04/01/2010 40,400 1.90 4.94 40,400 40,400 40,400 28,030 1,132,412,000
31/12/2009 38,500 -1.30 -3.27 40,000 41,000 38,500 114,210 4,397,085,000
30/12/2009 39,800 0.00 ■■ 0.00 39,500 40,500 39,300 40,010 1,592,398,000
29/12/2009 39,800 -0.10 -0.25 39,900 40,900 38,000 32,660 1,299,868,000
28/12/2009 39,900 0.00 ■■ 0.00 40,000 41,000 39,100 59,120 2,358,888,000
25/12/2009 39,900 1.90 5.00 39,900 39,900 39,000 73,590 2,936,241,000
24/12/2009 38,000 0.60 1.60 37,400 38,000 37,000 25,650 974,700,000
23/12/2009 37,400 -0.50 -1.32 36,400 37,500 36,400 18,680 698,632,000
22/12/2009 37,900 0.00 ■■ 0.00 39,000 39,000 37,900 14,020 531,358,000
21/12/2009 37,900 1.80 4.99 37,000 37,900 37,000 96,200 3,645,980,000
18/12/2009 36,100 1.10 3.14 36,000 36,700 35,500 14,890 537,529,000
17/12/2009 35,000 -0.70 -1.96 34,100 35,000 34,000 40,500 1,417,500,000
16/12/2009 35,700 -1.80 -4.80 36,000 36,200 35,700 36,620 1,307,334,000
15/12/2009 37,500 0.00 ■■ 0.00 36,000 37,600 36,000 22,690 850,875,000
14/12/2009 37,500 0.50 1.35 38,700 38,800 37,500 38,330 1,437,375,000
11/12/2009 37,000 -1.90 -4.88 39,200 39,200 37,000 26,410 977,170,000
10/12/2009 38,900 -2.00 -4.89 41,800 41,800 38,900 42,010 1,634,189,000
09/12/2009 40,900 -2.10 -4.88 41,000 42,500 40,900 34,990 1,431,091,000
08/12/2009 43,000 -0.10 -0.23 43,500 43,500 42,000 38,020 1,634,860,000
07/12/2009 43,100 0.60 1.41 42,200 43,500 42,200 28,560 1,230,936,000
04/12/2009 42,500 1.30 3.16 42,500 43,200 42,000 110,150 4,681,375,000
03/12/2009 41,200 -0.80 -1.90 40,200 42,000 40,100 16,540 681,448,000
02/12/2009 42,000 -1.40 -3.23 43,400 43,400 42,000 38,380 1,611,960,000
01/12/2009 43,400 0.20 0.46 43,200 44,000 43,200 164,550 7,141,470,000
30/11/2009 43,200 -0.60 -1.37 44,200 44,200 44,200 119,150 5,147,280,000
27/11/2009 43,800 2.00 4.78 39,800 43,800 39,800 231,730 10,149,774,000
26/11/2009 41,800 -2.20 -5.00 41,800 41,800 41,800 11,440 478,192,000
25/11/2009 44,000 -2.30 -4.97 44,700 44,800 44,000 61,180 2,691,920,000
24/11/2009 46,300 -1.20 -2.53 47,000 48,300 46,300 42,280 1,957,564,000
23/11/2009 57,000 -3.00 -5.00 61,500 61,500 57,000 87,800 5,004,600,000
20/11/2009 60,000 0.00 ■■ 0.00 61,500 61,500 60,000 197,590 11,855,400,000
19/11/2009 60,000 2.50 4.35 59,000 60,000 58,500 161,540 9,692,400,000
18/11/2009 57,500 0.00 ■■ 0.00 57,500 57,500 56,500 73,000 4,197,500,000
17/11/2009 57,500 0.50 0.88 57,000 57,500 56,500 54,720 3,146,400,000
16/11/2009 57,000 -2.00 -3.39 59,500 59,500 57,000 57,650 3,286,050,000
13/11/2009 59,000 -1.00 -1.67 58,000 59,000 57,000 154,930 9,140,870,000
12/11/2009 60,000 2.20 3.81 57,000 60,000 57,000 83,890 5,033,400,000
11/11/2009 59,000 2.00 3.51 57,500 59,000 56,000 60,370 3,561,830,000
10/11/2009 57,000 -0.50 -0.87 58,000 58,000 55,000 159,660 9,100,620,000
09/11/2009 57,500 -3.00 -4.96 59,000 60,000 57,500 162,270 9,330,525,000
06/11/2009 60,500 1.00 1.68 61,500 62,000 60,000 132,480 8,015,040,000
05/11/2009 59,500 2.50 4.39 55,500 59,500 55,500 129,080 7,680,260,000
04/11/2009 57,000 0.50 0.88 56,500 58,500 54,000 235,140 13,402,980,000
03/11/2009 56,500 -2.50 -4.24 57,500 57,500 56,500 253,980 14,349,870,000
02/11/2009 59,000 -3.00 -4.84 59,500 59,500 59,000 161,060 9,502,540,000
30/10/2009 62,000 0.00 ■■ 0.00 59,000 63,500 59,000 232,300 14,402,600,000
29/10/2009 62,000 -2.00 -3.12 61,000 63,000 61,000 194,850 12,080,700,000
28/10/2009 64,000 -0.50 -0.78 64,500 65,000 63,000 103,320 6,612,480,000
27/10/2009 64,500 1.50 2.38 63,000 64,500 60,000 166,820 10,759,890,000
26/10/2009 63,000 -3.00 -4.55 66,000 68,000 63,000 118,100 7,440,300,000
23/10/2009 66,000 -3.00 -4.35 69,000 69,500 66,000 285,780 18,861,480,000
22/10/2009 69,000 -1.50 -2.13 71,000 71,500 69,000 321,820 22,205,580,000
21/10/2009 70,500 1.00 1.44 69,000 72,000 69,000 326,000 22,983,000,000
20/10/2009 69,500 3.00 4.51 68,500 69,500 66,500 350,880 24,386,160,000
19/10/2009 66,500 -1.00 -1.48 66,500 67,500 66,000 232,080 15,433,320,000
16/10/2009 67,500 -3.50 -4.93 71,000 71,000 67,500 251,080 16,947,900,000
15/10/2009 71,000 1.00 1.43 72,000 73,500 71,000 344,880 24,486,480,000
14/10/2009 70,000 0.50 0.72 69,500 70,000 67,500 188,290 13,180,300,000
13/10/2009 69,500 0.50 0.72 72,000 72,000 69,000 957,850 66,570,575,000
12/10/2009 69,000 3.00 4.55 69,000 69,000 69,000 163,690 11,294,610,000
09/10/2009 66,000 3.00 4.76 66,000 66,000 66,000 94,470 6,235,020,000
08/10/2009 63,000 3.00 5.00 62,500 63,000 62,000 339,120 21,364,560,000
07/10/2009 60,000 2.50 4.35 59,000 60,000 59,000 130,430 7,825,800,000
06/10/2009 57,500 0.50 0.88 58,500 58,500 57,000 80,410 4,623,575,000
05/10/2009 57,000 0.00 ■■ 0.00 58,500 58,500 56,000 217,330 12,387,810,000
02/10/2009 57,000 -3.00 -5.00 57,000 58,000 57,000 243,160 13,860,120,000
01/10/2009 60,000 -3.00 -4.76 63,000 63,000 60,000 296,390 17,783,400,000
30/09/2009 63,000 -3.00 -4.55 65,500 66,000 63,000 272,300 17,154,900,000
29/09/2009 66,000 1.00 1.54 67,000 68,000 66,000 434,550 28,680,300,000
28/09/2009 65,000 2.00 3.17 66,000 66,000 64,500 409,120 26,592,800,000
25/09/2009 63,000 3.00 5.00 62,000 63,000 61,500 396,300 24,966,900,000
24/09/2009 60,000 -2.50 -4.00 62,000 62,500 60,000 275,250 16,515,000,000
23/09/2009 62,500 -1.50 -2.34 65,000 67,000 62,500 663,230 41,451,875,000
22/09/2009 64,000 0.00 ■■ 0.00 66,000 66,500 62,500 281,630 18,024,320,000
21/09/2009 64,000 3.00 4.92 64,000 64,000 63,500 373,880 23,928,320,000
18/09/2009 61,000 2.70 4.63 59,500 61,000 59,000 480,140 29,288,540,000
17/09/2009 59,500 1.00 1.71 59,000 59,500 58,000 340,460 20,257,370,000
16/09/2009 58,500 -1.50 -2.50 60,500 60,500 57,500 241,460 14,125,410,000
15/09/2009 60,000 1.50 2.56 60,000 60,000 58,000 415,640 24,938,400,000
14/09/2009 58,500 -0.50 -0.85 60,000 60,500 57,500 438,630 25,659,855,000
11/09/2009 59,000 1.00 1.72 58,000 59,000 57,000 457,870 27,014,330,000
10/09/2009 58,000 -1.00 -1.69 59,000 59,000 56,500 619,940 35,956,520,000
09/09/2009 59,000 2.00 3.51 59,500 59,500 58,500 879,410 51,885,190,000
08/09/2009 57,000 2.50 4.59 57,000 57,000 57,000 199,960 11,397,720,000
07/09/2009 54,500 2.50 4.81 52,500 54,500 52,500 479,500 26,132,750,000
04/09/2009 52,000 -1.00 -1.89 54,500 55,500 52,000 641,910 33,379,320,000
03/09/2009 53,000 2.50 4.95 49,500 53,000 49,500 519,940 27,556,820,000
02/09/2009 50,500 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 50,500 0.50 1.00 48,500 51,000 48,400 561,780 28,369,890,000
31/08/2009 50,000 2.10 4.38 48,000 50,000 47,600 383,760 19,188,000,000
28/08/2009 47,900 -0.40 -0.83 48,300 48,500 47,500 172,140 8,245,506,000
27/08/2009 48,300 0.90 1.90 48,000 48,700 47,300 256,560 12,391,848,000
26/08/2009 47,400 2.20 4.87 46,200 47,400 46,200 439,890 20,850,786,000
25/08/2009 45,200 -1.40 -3.00 46,600 46,600 44,500 213,380 9,644,776,000
24/08/2009 46,600 -0.50 -1.06 47,100 48,200 46,600 281,240 13,105,784,000
21/08/2009 47,100 -2.20 -4.46 50,500 50,500 46,900 276,250 13,011,375,000
20/08/2009 49,300 1.30 2.71 49,000 49,700 48,200 233,210 11,497,253,000
19/08/2009 48,000 2.20 4.80 46,500 48,000 46,000 372,390 17,874,720,000
18/08/2009 45,800 0.10 0.22 45,700 46,700 45,500 231,600 10,607,280,000
17/08/2009 45,700 1.00 2.24 44,700 46,600 44,700 251,500 11,493,550,000
14/08/2009 44,700 2.10 4.93 42,600 44,700 41,600 391,850 17,515,695,000
13/08/2009 42,600 -2.20 -4.91 44,800 44,800 42,600 466,450 19,870,770,000
12/08/2009 44,800 0.50 1.13 46,500 46,500 44,300 1,120,220 50,185,856,000
11/08/2009 44,300 2.10 4.98 44,300 44,300 44,300 69,860 3,094,798,000
10/08/2009 42,200 2.00 4.98 42,200 42,200 42,200 165,660 6,990,852,000
07/08/2009 40,200 1.90 4.96 38,900 40,200 38,900 399,870 16,074,774,000
06/08/2009 38,300 1.10 2.96 38,500 39,000 38,300 546,170 20,918,311,000
05/08/2009 37,200 1.70 4.79 35,500 37,200 35,500 417,140 15,517,608,000
04/08/2009 35,500 0.90 2.60 35,500 35,500 35,000 115,350 4,094,925,000
03/08/2009 34,600 0.10 0.29 34,500 35,300 34,000 58,420 2,021,332,000
31/07/2009 34,500 0.80 2.37 33,700 34,900 33,700 86,190 2,973,555,000
30/07/2009 33,700 0.00 ■■ 0.00 33,700 33,700 32,700 71,910 2,423,367,000
29/07/2009 33,700 -0.80 -2.32 36,000 36,000 33,700 81,940 2,761,378,000
28/07/2009 34,500 -1.80 -4.96 35,500 37,500 34,500 74,330 2,564,385,000
27/07/2009 36,300 1.70 4.91 36,200 36,300 35,000 198,410 7,202,283,000
24/07/2009 34,600 1.60 4.85 34,600 34,600 34,600 60,660 2,098,836,000
23/07/2009 33,000 1.50 4.76 31,200 33,000 31,200 44,500 1,468,500,000
22/07/2009 31,500 -0.30 -0.94 32,000 32,000 31,500 49,790 1,568,385,000
21/07/2009 31,800 0.50 1.60 32,000 32,000 31,300 11,940 379,692,000
20/07/2009 31,300 -1.20 -3.69 32,500 32,500 31,200 39,940 1,250,122,000
17/07/2009 32,500 1.30 4.17 31,200 32,700 31,000 98,190 3,191,175,000
16/07/2009 31,200 0.90 2.97 31,400 31,400 30,300 154,690 4,826,328,000
15/07/2009 30,300 0.30 1.00 31,000 31,200 30,200 27,620 836,886,000
14/07/2009 30,000 -0.90 -2.91 30,600 31,000 30,000 62,440 1,873,200,000
13/07/2009 30,900 -0.60 -1.90 31,000 31,000 30,500 40,600 1,254,540,000
10/07/2009 31,500 -1.40 -4.26 32,800 32,800 31,500 67,570 2,128,455,000
09/07/2009 32,900 0.10 0.30 32,800 33,000 31,600 23,480 772,492,000
08/07/2009 32,800 0.30 0.92 32,500 32,800 31,300 65,320 2,142,496,000
07/07/2009 32,500 -1.50 -4.41 33,000 33,400 32,500 67,630 2,197,975,000
06/07/2009 34,000 1.60 4.94 33,500 34,000 30,900 187,050 6,359,700,000
03/07/2009 32,400 0.60 1.89 33,000 33,000 30,700 46,420 1,504,008,000
02/07/2009 31,800 1.50 4.95 31,000 31,800 30,000 153,280 4,874,304,000
01/07/2009 30,300 -1.50 -4.72 30,300 31,800 30,300 208,540 6,318,762,000
30/06/2009 31,800 -1.60 -4.79 33,400 33,400 31,800 72,590 2,308,362,000
29/06/2009 33,400 -0.10 -0.30 33,500 33,500 31,900 280,230 9,359,682,000
26/06/2009 33,500 -1.70 -4.83 33,800 35,200 33,500 120,890 4,049,815,000
25/06/2009 35,200 -1.80 -4.86 38,000 38,000 35,200 78,550 2,764,960,000
24/06/2009 37,000 1.40 3.93 35,200 37,300 35,000 112,690 4,169,530,000
23/06/2009 35,600 -1.80 -4.81 35,600 35,600 35,600 7,760 276,256,000
22/06/2009 37,400 -1.90 -4.83 37,600 37,700 37,400 23,660 884,884,000
19/06/2009 39,300 -0.90 -2.24 41,500 41,500 39,000 23,230 912,939,000
18/06/2009 40,200 1.60 4.15 40,400 40,500 38,000 82,100 3,300,420,000
17/06/2009 38,600 1.80 4.89 35,200 38,600 35,200 207,010 7,990,586,000
16/06/2009 36,800 -1.90 -4.91 36,900 38,000 36,800 102,170 3,759,856,000
15/06/2009 38,700 -1.90 -4.68 38,700 41,000 38,600 166,310 6,436,197,000
12/06/2009 40,600 -0.70 -1.69 43,000 43,000 39,700 272,290 11,054,974,000
11/06/2009 41,300 -2.10 -4.84 41,300 44,800 41,300 373,070 15,407,791,000
10/06/2009 43,400 -2.20 -4.82 43,400 43,400 43,400 47,660 2,068,444,000
09/06/2009 45,600 -2.40 -5.00 46,300 48,000 45,600 216,800 9,886,080,000
08/06/2009 48,000 2.20 4.80 47,400 48,000 47,000 284,430 13,652,640,000
05/06/2009 45,800 2.10 4.81 45,800 45,800 45,600 229,830 10,526,214,000
04/06/2009 43,700 1.90 4.55 42,000 43,800 42,000 324,180 14,166,666,000
03/06/2009 41,800 0.00 ■■ 0.00 40,800 42,500 40,500 169,500 7,085,100,000
02/06/2009 41,800 1.90 4.76 41,000 41,800 40,000 334,310 13,974,158,000
01/06/2009 39,900 1.60 4.18 38,900 40,200 38,300 172,290 6,874,371,000
29/05/2009 38,300 0.20 0.52 40,000 40,000 36,200 405,800 15,542,140,000
28/05/2009 38,100 1.80 4.96 36,000 38,100 36,000 319,380 12,168,378,000
27/05/2009 36,300 1.70 4.91 34,100 36,300 33,000 313,540 11,381,502,000
26/05/2009 34,600 1.60 4.85 34,600 34,600 34,000 343,470 11,884,062,000
25/05/2009 33,000 1.50 4.76 33,000 33,000 32,800 119,860 3,955,380,000
22/05/2009 31,500 1.50 5.00 30,000 31,500 29,900 272,250 8,575,875,000
21/05/2009 30,000 0.40 1.35 29,500 30,000 29,000 236,230 7,086,900,000
20/05/2009 29,600 -0.10 -0.34 28,700 30,000 28,700 265,600 7,861,760,000
19/05/2009 29,700 0.10 0.34 30,900 30,900 29,700 196,240 5,828,328,000
18/05/2009 29,600 -1.50 -4.82 31,000 31,100 29,600 165,680 4,904,128,000
15/05/2009 31,100 1.40 4.71 31,100 31,100 29,700 222,560 6,921,616,000
14/05/2009 29,700 0.00 ■■ 0.00 28,400 30,100 28,300 280,080 8,318,376,000
13/05/2009 29,700 1.40 4.95 29,700 29,700 29,000 417,640 12,403,908,000
12/05/2009 28,300 1.30 4.81 27,500 28,300 27,500 265,620 7,517,046,000
11/05/2009 27,000 1.20 4.65 27,000 27,000 26,800 184,150 4,972,050,000
08/05/2009 25,800 1.20 4.88 25,800 25,800 25,800 132,670 3,422,886,000
07/05/2009 24,600 1.10 4.68 24,600 24,600 24,600 23,140 569,244,000
06/05/2009 23,500 0.90 3.98 22,600 23,700 22,600 569,680 13,387,480,000
05/05/2009 22,600 1.00 4.63 22,600 22,600 22,600 80,450 1,818,170,000
04/05/2009 21,600 1.00 4.85 21,600 21,600 21,600 21,980 474,768,000
29/04/2009 20,600 0.90 4.57 20,300 20,600 20,000 145,150 2,990,090,000
28/04/2009 19,700 0.90 4.79 18,300 19,700 18,300 71,730 1,413,081,000
27/04/2009 18,800 -0.80 -4.08 20,400 19,600 18,800 103,040 1,937,152,000
24/04/2009 19,600 -1.00 -4.85 19,700 19,700 19,600 278,030 5,449,388,000
23/04/2009 20,600 -1.00 -4.63 22,000 22,000 20,600 191,670 3,948,402,000
22/04/2009 21,600 1.00 4.85 21,600 21,600 19,700 250,530 5,411,448,000
21/04/2009 20,600 -1.00 -4.63 20,600 20,600 20,600 154,840 3,189,704,000
20/04/2009 21,600 -1.10 -4.85 21,600 21,600 21,600 157,260 3,396,816,000
17/04/2009 22,700 1.00 4.61 22,700 22,700 21,700 809,140 18,367,478,000
16/04/2009 21,700 1.00 4.83 21,700 21,700 21,700 23,050 500,185,000
15/04/2009 20,700 0.90 4.55 20,700 20,700 20,700 140,330 2,904,831,000
14/04/2009 19,800 0.90 4.76 19,800 19,800 19,800 90,840 1,798,632,000
13/04/2009 18,900 0.90 5.00 18,900 18,900 18,900 616,240 11,646,936,000
10/04/2009 18,000 0.80 4.65 18,000 18,000 18,000 55,440 997,920,000
09/04/2009 17,200 -0.90 -4.97 17,800 17,800 17,200 262,560 4,516,032,000
08/04/2009 18,100 -0.90 -4.74 18,100 19,000 18,100 127,800 2,313,180,000
07/04/2009 19,000 0.90 4.97 18,700 19,000 18,000 124,940 2,373,860,000
03/04/2009 18,100 0.80 4.62 18,100 18,100 17,800 142,870 2,585,947,000
02/04/2009 17,300 0.80 4.85 17,200 17,300 16,600 156,280 2,703,644,000
01/04/2009 16,500 0.70 4.43 16,000 16,500 15,900 87,750 1,447,875,000
31/03/2009 15,800 -0.60 -3.66 16,000 16,100 15,700 86,900 1,373,020,000
30/03/2009 16,400 0.00 ■■ 0.00 16,400 16,800 16,000 75,200 1,233,280,000
27/03/2009 16,400 0.70 4.46 16,400 16,400 15,700 174,040 2,854,256,000
26/03/2009 15,700 0.70 4.67 15,000 15,700 14,800 104,610 1,642,377,000
25/03/2009 15,000 0.00 ■■ 0.00 14,600 15,500 14,600 70,610 1,059,150,000
24/03/2009 15,000 0.70 4.90 15,000 15,000 14,800 111,390 1,670,850,000
23/03/2009 14,300 -0.70 -4.67 14,900 14,900 14,300 50,590 723,437,000
20/03/2009 15,000 -0.60 -3.85 15,000 15,700 15,000 63,810 957,150,000
19/03/2009 15,600 -0.80 -4.88 16,400 16,400 15,600 103,400 1,613,040,000
18/03/2009 16,400 0.70 4.46 16,300 16,400 16,000 129,840 2,129,376,000
17/03/2009 15,700 0.70 4.67 15,500 15,700 15,500 87,570 1,374,849,000
16/03/2009 15,000 0.30 2.04 14,800 15,000 14,700 51,430 771,450,000
13/03/2009 14,700 -0.30 -2.00 15,400 15,400 14,700 85,160 1,251,852,000
12/03/2009 15,000 0.50 3.45 14,000 15,200 14,000 198,510 2,977,650,000
11/03/2009 14,500 0.60 4.32 14,500 14,500 14,500 8,670 125,715,000
10/03/2009 13,900 0.60 4.51 13,600 13,900 13,400 22,600 314,140,000
09/03/2009 13,300 -0.10 -0.75 13,100 13,400 13,100 64,450 857,185,000
06/03/2009 13,400 0.00 ■■ 0.00 13,200 13,500 13,100 16,960 227,264,000
05/03/2009 13,400 -0.10 -0.74 13,500 13,600 13,200 47,280 633,552,000
04/03/2009 13,500 0.00 ■■ 0.00 13,200 13,700 13,200 38,410 518,535,000
03/03/2009 13,500 0.00 ■■ 0.00 13,100 13,600 13,100 67,740 914,490,000
02/03/2009 13,500 -0.10 -0.74 13,700 13,700 13,300 27,110 365,985,000
27/02/2009 13,600 0.20 1.49 12,900 13,600 12,900 92,780 1,261,808,000
26/02/2009 13,400 -0.60 -4.29 13,500 13,900 13,300 80,420 1,077,628,000
25/02/2009 14,000 0.00 ■■ 0.00 14,000 14,300 13,700 66,030 924,420,000
24/02/2009 14,000 -0.10 -0.71 14,100 14,500 13,500 119,040 1,666,560,000
23/02/2009 14,100 0.60 4.44 14,100 14,100 14,100 96,330 1,358,253,000
20/02/2009 13,500 0.60 4.65 13,500 13,500 12,800 264,590 3,571,965,000
19/02/2009 12,900 -0.60 -4.44 13,100 14,000 12,900 313,520 4,044,408,000
18/02/2009 13,500 -0.70 -4.93 13,600 13,600 13,500 150 2,025,000
17/02/2009 14,200 -0.70 -4.70 14,200 14,200 14,200 8,810 125,102,000
16/02/2009 14,900 -0.70 -4.49 14,900 14,900 14,900 20,140 300,086,000
13/02/2009 15,600 -0.80 -4.88 15,600 15,600 15,600 42,380 661,128,000
12/02/2009 16,400 -0.80 -4.65 16,400 16,500 16,400 169,770 2,784,228,000
11/02/2009 17,200 -0.90 -4.97 17,200 17,200 17,200 2,250 38,700,000
10/02/2009 18,100 -0.90 -4.74 18,100 18,100 18,100 45,350 820,835,000
09/02/2009 19,000 -0.90 -4.52 19,100 19,100 19,000 14,240 270,560,000
06/02/2009 19,900 -1.00 -4.78 19,900 19,900 19,900 73,940 1,471,406,000
05/02/2009 20,900 -1.10 -5.00 20,900 20,900 20,900 27,380 572,242,000
04/02/2009 22,000 -1.10 -4.76 22,000 22,900 22,000 10,820 238,040,000
03/02/2009 23,100 -1.20 -4.94 23,100 23,100 23,100 31,950 738,045,000
02/02/2009 24,300 0.80 3.40 23,500 24,300 23,500 230 5,589,000
23/01/2009 23,500 0.20 0.86 23,300 24,400 23,300 23,660 556,010,000
22/01/2009 23,300 -1.20 -4.90 25,500 25,500 23,300 12,660 294,978,000
21/01/2009 24,500 -1.00 -3.92 25,000 26,700 24,500 2,480 60,760,000
20/01/2009 25,500 -1.00 -3.77 26,000 26,000 25,500 7,970 203,235,000
19/01/2009 26,500 -0.40 -1.49 26,500 26,500 26,500 10,000 265,000,000
16/01/2009 26,900 0.00 ■■ 0.00 26,800 26,900 26,800 260 6,994,000
15/01/2009 26,900 -0.10 -0.37 27,000 27,000 26,000 6,160 165,704,000
14/01/2009 27,000 1.00 3.85 27,200 27,200 26,500 510 13,770,000
13/01/2009 26,000 0.00 ■■ 0.00 25,500 26,000 25,500 4,600 119,600,000
12/01/2009 26,000 -0.50 -1.89 26,000 26,000 26,000 2,370 61,620,000
09/01/2009 26,500 0.00 ■■ 0.00 27,000 27,000 26,500 340 9,010,000
08/01/2009 26,500 -1.00 -3.64 26,500 26,500 26,300 2,110 55,915,000
07/01/2009 27,500 0.80 3.00 27,300 27,600 27,300 12,250 336,875,000
06/01/2009 26,700 0.20 0.75 26,500 26,700 26,300 4,440 118,548,000
05/01/2009 26,500 0.70 2.71 24,600 26,500 24,600 270 7,155,000
02/01/2009 25,800 0.20 0.78 26,000 26,000 25,600 3,460 89,268,000
31/12/2008 25,600 -0.40 -1.54 26,000 26,000 25,600 3,820 97,792,000
30/12/2008 26,000 1.00 4.00 25,000 26,000 24,500 12,970 337,220,000
29/12/2008 25,000 0.10 0.40 24,300 25,000 24,300 350 8,750,000
26/12/2008 24,900 -0.80 -3.11 25,400 25,400 24,800 990 24,651,000
25/12/2008 25,700 1.20 4.90 24,500 25,700 24,500 1,440 37,008,000
24/12/2008 24,500 -0.10 -0.41 25,600 25,700 24,500 2,390 58,555,000
23/12/2008 24,600 -1.20 -4.65 25,000 25,000 24,600 1,200 29,520,000
22/12/2008 25,800 1.10 4.45 24,800 25,800 24,800 1,110 28,638,000
19/12/2008 24,700 -0.30 -1.20 24,000 25,000 24,000 2,970 73,359,000
18/12/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
17/12/2008 25,000 0.70 2.88 24,000 25,000 24,000 2,370 59,250,000
16/12/2008 24,300 -1.20 -4.71 25,500 25,500 24,300 4,610 112,023,000
15/12/2008 25,500 0.60 2.41 26,100 26,100 25,000 4,040 103,020,000
12/12/2008 24,900 1.10 4.62 24,900 24,900 24,900 16,500 410,850,000
11/12/2008 23,800 -1.00 -4.03 23,700 23,800 23,700 1,470 34,986,000
10/12/2008 24,800 -1.10 -4.25 25,000 25,000 24,700 5,280 130,944,000
09/12/2008 25,900 0.40 1.57 25,500 25,900 25,500 2,400 62,160,000
08/12/2008 25,500 -1.30 -4.85 26,300 26,300 25,500 3,320 84,660,000
05/12/2008 26,800 0.00 ■■ 0.00 27,500 27,500 25,700 3,060 82,008,000
04/12/2008 26,800 -1.20 -4.29 27,900 27,900 26,800 740 19,832,000
03/12/2008 28,000 0.20 0.72 26,700 28,000 26,600 3,280 91,840,000
02/12/2008 27,800 -1.40 -4.79 27,900 27,900 27,800 2,640 73,392,000
01/12/2008 29,200 1.20 4.29 29,300 29,300 29,200 1,950 56,940,000
28/11/2008 29,800 -1.50 -4.79 29,800 31,800 29,800 31,950 952,110,000
27/11/2008 31,300 -1.50 -4.57 33,000 33,000 31,300 2,160 67,608,000
26/11/2008 32,800 1.20 3.80 31,100 32,800 30,100 1,910 62,648,000
25/11/2008 31,600 1.40 4.64 31,400 31,600 30,200 2,370 74,892,000
24/11/2008 30,200 0.00 ■■ 0.00 28,800 30,900 28,800 940 28,388,000
21/11/2008 30,200 -1.20 -3.82 32,000 32,000 30,200 620 18,724,000
20/11/2008 31,400 -0.50 -1.57 30,400 31,500 30,400 10,210 320,594,000
19/11/2008 31,900 -0.40 -1.24 32,800 33,000 31,900 6,230 198,737,000
18/11/2008 32,300 1.30 4.19 31,000 32,300 31,000 4,930 159,239,000
17/11/2008 31,000 -1.00 -3.12 30,500 31,000 30,500 1,250 38,750,000
14/11/2008 32,000 0.00 ■■ 0.00 33,300 33,300 31,900 3,330 106,560,000
13/11/2008 32,000 1.00 3.23 29,500 32,000 29,500 4,260 136,320,000
12/11/2008 31,000 -0.60 -1.90 31,600 31,600 30,100 3,740 115,940,000
11/11/2008 31,600 -1.60 -4.82 31,700 34,600 31,600 8,780 277,448,000
10/11/2008 33,200 -1.60 -4.60 36,400 36,400 33,200 2,480 82,336,000
07/11/2008 34,800 -1.80 -4.92 34,800 36,600 34,800 1,870 65,076,000
06/11/2008 36,600 1.70 4.87 33,200 36,600 33,200 20,680 756,888,000
05/11/2008 34,900 1.60 4.80 34,900 34,900 34,300 33,980 1,185,902,000
04/11/2008 33,300 0.30 0.91 31,400 33,400 31,400 5,170 172,161,000
03/11/2008 33,000 0.80 2.48 30,600 33,000 30,600 5,610 185,130,000
31/10/2008 32,200 -1.10 -3.30 32,000 33,500 32,000 2,950 94,990,000
30/10/2008 33,300 0.00 ■■ 0.00 33,300 33,300 33,200 3,500 116,550,000
29/10/2008 33,300 1.50 4.72 33,300 33,300 33,000 25,340 843,822,000
28/10/2008 31,800 -0.10 -0.31 30,600 32,000 30,400 14,470 460,146,000
27/10/2008 31,900 1.50 4.93 28,900 31,900 28,900 26,960 860,024,000
24/10/2008 30,400 -1.50 -4.70 30,400 30,600 30,400 23,830 724,432,000
23/10/2008 31,900 -1.60 -4.78 31,900 33,500 31,900 59,650 1,902,835,000
22/10/2008 33,500 0.00 ■■ 0.00 31,900 33,600 31,900 44,220 1,481,370,000
21/10/2008 33,500 -0.70 -2.05 32,500 33,500 32,500 85,730 2,871,955,000
20/10/2008 34,200 -1.70 -4.74 34,200 34,200 34,200 2,120 72,504,000
17/10/2008 35,900 -1.80 -4.77 35,900 35,900 35,900 36,450 1,308,555,000
16/10/2008 37,700 -1.90 -4.80 37,700 37,700 37,700 52,030 1,961,531,000
15/10/2008 39,600 -2.00 -4.81 39,600 39,600 39,600 27,760 1,099,296,000
14/10/2008 41,600 1.90 4.79 41,600 41,600 41,600 18,480 768,768,000
13/10/2008 39,700 -2.00 -4.80 39,700 39,800 39,700 11,090 440,273,000
10/10/2008 41,700 -2.10 -4.79 41,800 41,800 41,700 50,240 2,095,008,000
09/10/2008 43,800 -2.30 -4.99 43,800 43,800 43,800 63,190 2,767,722,000
08/10/2008 46,100 -2.40 -4.95 46,100 46,200 46,100 5,630 259,543,000
07/10/2008 48,500 -2.50 -4.90 48,500 48,500 48,500 12,730 617,405,000
06/10/2008 51,000 -2.50 -4.67 51,000 51,000 51,000 10,560 538,560,000
03/10/2008 53,500 2.50 4.90 50,000 53,500 50,000 2,320 124,120,000
02/10/2008 51,000 -2.50 -4.67 53,500 56,000 51,000 8,180 417,180,000
01/10/2008 53,500 1.00 1.90 55,000 55,000 52,500 1,720 92,020,000
30/09/2008 52,500 -2.50 -4.55 52,500 52,500 52,500 6,180 324,450,000
29/09/2008 55,000 -2.50 -4.35 58,500 58,500 55,000 2,790 153,450,000
26/09/2008 57,500 2.50 4.55 57,500 57,500 56,000 11,200 644,000,000
25/09/2008 55,000 -2.00 -3.51 55,000 58,500 55,000 16,060 883,300,000
24/09/2008 57,000 0.50 0.88 58,000 58,000 55,000 3,400 193,800,000
23/09/2008 56,500 -1.50 -2.59 55,500 59,000 55,500 14,300 807,950,000
22/09/2008 58,000 2.50 4.50 58,000 58,000 58,000 1,240 71,920,000
19/09/2008 55,500 2.50 4.72 51,000 55,500 51,000 3,540 196,470,000
18/09/2008 53,000 -2.50 -4.50 53,000 53,000 53,000 1,060 56,180,000
17/09/2008 55,500 -2.50 -4.31 55,500 57,000 55,500 7,510 416,805,000
16/09/2008 58,000 1.00 1.75 59,500 59,500 58,000 24,170 1,401,860,000
15/09/2008 57,000 2.50 4.59 53,000 57,000 53,000 23,250 1,325,250,000
12/09/2008 54,500 -2.50 -4.39 54,500 55,000 54,500 7,070 385,315,000
11/09/2008 57,000 -2.50 -4.20 57,000 58,000 57,000 12,420 707,940,000
10/09/2008 59,500 -3.00 -4.80 62,500 62,500 59,500 9,660 574,770,000
09/09/2008 62,500 -3.00 -4.58 62,500 63,500 62,500 8,510 531,875,000
08/09/2008 65,500 -3.00 -4.38 65,500 65,500 65,500 2,080 136,240,000
05/09/2008 68,500 -3.50 -4.86 72,000 73,000 68,500 31,050 2,126,925,000
04/09/2008 72,000 0.00 ■■ 0.00 68,500 73,500 68,500 35,100 2,527,200,000
03/09/2008 72,000 3.00 4.35 66,000 72,000 66,000 50,370 3,626,640,000
29/08/2008 69,000 3.00 4.55 69,000 69,000 66,000 54,390 3,752,910,000
28/08/2008 66,000 -3.00 -4.35 67,000 68,000 66,000 81,300 5,365,800,000
27/08/2008 69,000 -3.50 -4.83 76,000 76,000 69,000 86,350 5,958,150,000
26/08/2008 72,500 3.00 4.32 72,500 72,500 72,500 12,640 916,400,000
25/08/2008 69,500 3.00 4.51 69,500 69,500 69,500 67,230 4,672,485,000
22/08/2008 66,500 3.00 4.72 66,500 66,500 65,500 105,510 7,016,415,000
21/08/2008 63,500 3.00 4.96 63,500 63,500 60,000 63,660 4,042,410,000
20/08/2008 60,500 -3.00 -4.72 60,500 63,500 60,500 31,250 1,890,625,000
19/08/2008 63,500 2.00 3.25 64,500 64,500 61,500 74,150 4,708,525,000
18/08/2008 61,500 2.50 4.24 61,000 61,500 60,000 53,720 3,303,780,000
15/08/2008 59,000 1.50 2.61 59,000 59,000 59,000 580 34,220,000
14/08/2008 57,500 1.50 2.68 57,500 57,500 57,500 12,710 730,825,000
13/08/2008 56,000 1.50 2.75 56,000 56,000 56,000 98,830 5,534,480,000
12/08/2008 54,500 1.50 2.83 54,500 54,500 54,500 68,840 3,751,780,000
11/08/2008 53,000 1.50 2.91 53,000 53,000 53,000 29,960 1,587,880,000
08/08/2008 51,500 1.50 3.00 51,500 51,500 51,500 68,980 3,552,470,000
07/08/2008 50,000 1.00 2.04 50,000 50,000 49,500 17,920 896,000,000
06/08/2008 49,000 -1.50 -2.97 49,000 50,500 49,000 12,220 598,780,000
05/08/2008 50,500 -1.50 -2.88 50,500 50,500 50,500 2,250 113,625,000
04/08/2008 52,000 -1.50 -2.80 52,000 52,000 52,000 2,820 146,640,000
01/08/2008 53,500 -1.50 -2.73 53,500 53,500 53,500 15,580 833,530,000
31/07/2008 55,000 -1.50 -2.65 55,000 55,000 55,000 3,560 195,800,000
30/07/2008 56,500 -1.50 -2.59 56,500 56,500 56,500 8,680 490,420,000
29/07/2008 58,000 -1.50 -2.52 60,000 61,000 58,000 30,120 1,746,960,000
28/07/2008 59,500 -1.50 -2.46 59,500 59,500 59,500 4,260 253,470,000
25/07/2008 61,000 -1.50 -2.40 61,000 61,000 61,000 980 59,780,000
24/07/2008 62,500 -1.50 -2.34 62,500 62,500 62,500 2,130 133,125,000
23/07/2008 64,000 -1.50 -2.29 64,000 64,000 64,000 310 19,840,000
22/07/2008 65,500 -2.00 -2.96 65,500 65,500 65,500 370 24,235,000
21/07/2008 67,500 -2.00 -2.88 67,500 67,500 67,500 2,560 172,800,000
18/07/2008 69,500 -2.00 -2.80 69,500 69,500 69,500 2,760 191,820,000
17/07/2008 71,500 -2.00 -2.72 72,000 73,500 71,500 9,620 687,830,000
16/07/2008 73,500 -0.50 -0.68 75,000 75,000 73,500 7,550 554,925,000
15/07/2008 74,000 2.00 2.78 74,000 74,000 73,500 101,160 7,485,840,000
14/07/2008 72,000 2.00 2.86 72,000 72,000 70,500 11,460 825,120,000
11/07/2008 70,000 -2.00 -2.78 72,000 72,000 70,000 25,070 1,754,900,000
10/07/2008 72,000 -1.00 -1.37 71,000 73,000 71,000 8,510 612,720,000
09/07/2008 73,000 -2.00 -2.67 73,000 73,000 73,000 10,330 754,090,000
08/07/2008 75,000 -2.00 -2.60 75,000 75,000 75,000 1,210 90,750,000
07/07/2008 77,000 -2.00 -2.53 81,000 81,000 77,000 10,210 786,170,000
04/07/2008 79,000 2.00 2.60 79,000 79,000 78,000 33,450 2,642,550,000
03/07/2008 77,000 1.00 1.32 74,000 78,000 74,000 22,540 1,735,580,000
02/07/2008 76,000 2.00 2.70 74,000 76,000 74,000 5,920 449,920,000
01/07/2008 74,000 2.00 2.78 74,000 74,000 73,000 14,680 1,086,320,000
30/06/2008 72,000 1.00 1.41 71,000 73,000 71,000 2,570 185,040,000
27/06/2008 71,000 2.00 2.90 69,000 71,000 69,000 4,480 318,080,000
26/06/2008 69,000 2.00 2.99 69,000 69,000 69,000 3,020 208,380,000
25/06/2008 67,000 0.50 0.75 68,000 68,000 67,000 510 34,170,000
24/06/2008 66,500 1.50 2.31 64,000 66,500 64,000 4,900 325,850,000
23/06/2008 65,000 1.50 2.36 63,500 65,000 63,500 410 26,650,000
20/06/2008 63,500 -1.50 -2.31 63,500 63,500 63,500 1,410 89,535,000
19/06/2008 65,000 -2.00 -2.99 65,000 65,000 65,000 410 26,650,000
18/06/2008 67,000 -1.00 -1.47 69,000 69,000 67,000 6,120 410,040,000
17/06/2008 68,000 1.00 1.49 68,000 68,000 68,000 40 2,720,000
16/06/2008 67,000 0.90 1.36 67,000 67,000 67,000 2,430 162,810,000
13/06/2008 81,500 1.50 1.88 80,000 81,500 80,000 1,570 127,955,000
12/06/2008 80,000 1.50 1.91 78,500 80,000 78,500 1,770 141,600,000
11/06/2008 78,500 1.50 1.95 77,000 78,500 77,000 110 8,635,000
10/06/2008 77,000 1.00 1.32 74,500 77,000 74,500 700 53,900,000
09/06/2008 76,000 -1.50 -1.94 77,500 77,500 76,000 5,120 389,120,000
06/06/2008 77,500 -1.50 -1.90 77,500 77,500 77,500 3,610 279,775,000
05/06/2008 79,000 0.50 0.64 77,000 79,000 77,000 6,840 540,360,000
04/06/2008 78,500 -1.50 -1.88 78,500 78,500 78,500 3,770 295,945,000
03/06/2008 80,000 1.50 1.91 77,000 80,000 77,000 1,660 132,800,000
02/06/2008 78,500 -1.50 -1.88 78,500 78,500 78,500 2,850 223,725,000
30/05/2008 80,000 -1.50 -1.84 80,000 80,500 80,000 13,630 1,090,400,000
26/05/2008 81,500 -1.50 -1.81 81,500 81,500 81,500 11,030 898,945,000
23/05/2008 83,000 -1.50 -1.78 83,000 84,000 83,000 116,750 9,690,250,000
22/05/2008 84,500 -1.50 -1.74 84,500 85,000 84,500 60,680 5,127,460,000
21/05/2008 86,000 -1.00 -1.15 85,500 86,000 85,500 19,710 1,695,060,000
20/05/2008 87,000 -0.50 -0.57 87,000 87,000 86,000 2,310 200,970,000
19/05/2008 87,500 -1.50 -1.69 89,000 89,000 87,500 1,630 142,625,000
16/05/2008 89,000 -1.50 -1.66 89,000 90,500 89,000 43,800 3,898,200,000
15/05/2008 90,500 -1.50 -1.63 90,500 93,000 90,500 22,240 2,012,720,000
14/05/2008 92,000 -1.50 -1.60 92,000 92,000 92,000 19,670 1,809,640,000
13/05/2008 93,500 -1.50 -1.58 93,500 93,500 93,500 31,030 2,901,305,000
12/05/2008 95,000 -1.50 -1.55 95,000 95,000 95,000 20,020 1,901,900,000
09/05/2008 96,500 -1.50 -1.53 96,500 96,500 96,500 18,240 1,760,160,000
08/05/2008 98,000 -1.50 -1.51 98,000 98,000 98,000 10,510 1,029,980,000
07/05/2008 99,500 1.50 1.53 98,000 99,500 96,500 13,260 1,319,370,000
06/05/2008 98,000 0.50 0.51 99,000 99,000 98,000 20,890 2,047,220,000
05/05/2008 97,500 0.50 0.52 98,500 98,500 97,000 14,310 1,395,225,000
29/04/2008 97,000 1.50 1.57 96,500 97,000 96,500 24,580 2,384,260,000
28/04/2008 95,500 1.50 1.60 93,000 95,500 93,000 4,080 389,640,000
25/04/2008 94,000 1.00 1.08 92,000 94,000 92,000 570 53,580,000
24/04/2008 93,000 -1.50 -1.59 93,500 93,500 93,000 3,270 304,110,000
23/04/2008 94,500 -1.50 -1.56 94,500 94,500 94,500 1,100 103,950,000
22/04/2008 96,000 0.50 0.52 96,000 96,000 96,000 2,940 282,240,000
21/04/2008 95,500 -1.50 -1.55 97,500 97,500 95,500 2,890 275,995,000
18/04/2008 97,000 -1.00 -1.02 99,500 99,500 96,500 5,080 492,760,000
17/04/2008 98,000 1.50 1.55 95,000 98,000 95,000 8,060 789,880,000
16/04/2008 96,500 -1.50 -1.53 96,500 96,500 96,500 1,440 138,960,000
11/04/2008 98,000 -2.00 -2.00 100,000 100,000 98,000 1,310 128,380,000
10/04/2008 100,000 -2.00 -1.96 102,000 102,000 100,000 12,150 1,215,000,000
09/04/2008 102,000 2.00 2.00 102,000 102,000 102,000 17,060 1,740,120,000
08/04/2008 100,000 1.50 1.52 100,000 100,000 100,000 19,180 1,918,000,000
07/04/2008 98,500 1.50 1.55 98,000 98,500 98,000 40 3,940,000
04/04/2008 97,000 0.50 0.52 97,000 97,000 97,000 10 970,000
03/04/2008 96,500 0.50 0.52 96,000 96,500 96,000 120 11,580,000
02/04/2008 96,000 0.50 0.52 96,000 96,000 96,000 2,010 192,960,000
01/04/2008 95,500 0.50 0.53 95,500 95,500 95,500 950 90,725,000
31/03/2008 95,000 0.50 0.53 95,000 95,000 95,000 100 9,500,000
28/03/2008 94,500 0.50 0.53 94,500 94,500 94,500 4,960 468,720,000
27/03/2008 94,000 0.50 0.53 94,000 94,000 94,000 3,300 310,200,000
26/03/2008 93,500 0.00 ■■ 0.00 89,000 98,000 89,000 14,650 1,369,775,000
25/03/2008 93,500 -4.50 -4.59 93,500 93,500 93,500 20 1,870,000
24/03/2008 98,000 -5.00 -4.85 98,000 98,000 98,000 1,090 106,820,000
21/03/2008 103,000 -5.00 -4.63 107,000 107,000 103,000 3,330 342,990,000
20/03/2008 108,000 -4.00 -3.57 108,000 117,000 108,000 1,580 170,640,000
19/03/2008 112,000 -4.00 -3.45 116,000 120,000 112,000 4,340 486,080,000
18/03/2008 116,000 -6.00 -4.92 116,000 117,000 116,000 24,820 2,879,120,000
17/03/2008 122,000 -5.00 -3.94 125,000 125,000 121,000 6,870 838,140,000
14/03/2008 127,000 0.00 ■■ 0.00 127,000 127,000 126,000 3,930 499,110,000
13/03/2008 127,000 5.00 4.10 128,000 128,000 124,000 15,900 2,019,300,000
12/03/2008 122,000 2.00 1.67 121,000 124,000 121,000 4,060 495,320,000
11/03/2008 120,000 -6.00 -4.76 132,000 132,000 120,000 31,120 3,734,400,000
10/03/2008 126,000 6.00 5.00 126,000 126,000 126,000 5,090 641,340,000
07/03/2008 120,000 5.00 4.35 120,000 120,000 120,000 750 90,000,000
06/03/2008 115,000 5.00 4.55 115,000 115,000 115,000 29,490 3,391,350,000
05/03/2008 110,000 5.00 4.76 100,000 110,000 100,000 49,660 5,462,600,000
04/03/2008 105,000 -5.00 -4.55 105,000 105,000 105,000 10 1,050,000
03/03/2008 110,000 -5.00 -4.35 112,000 112,000 110,000 1,680 184,800,000
29/02/2008 115,000 -6.00 -4.96 115,000 116,000 115,000 29,070 3,343,050,000
28/02/2008 121,000 -4.00 -3.20 120,000 126,000 120,000 7,150 865,150,000
27/02/2008 125,000 -2.00 -1.57 122,000 127,000 122,000 4,750 593,750,000
26/02/2008 127,000 -4.00 -3.05 137,000 137,000 126,000 12,810 1,626,870,000
25/02/2008 131,000 6.00 4.80 131,000 131,000 130,000 4,920 644,520,000
22/02/2008 125,000 -6.00 -4.58 125,000 125,000 125,000 15,080 1,885,000,000
21/02/2008 131,000 -6.00 -4.38 131,000 131,000 131,000 12,650 1,657,150,000
20/02/2008 137,000 -7.00 -4.86 141,000 142,000 137,000 9,540 1,306,980,000
19/02/2008 144,000 0.00 ■■ 0.00 138,000 144,000 138,000 3,670 528,480,000
18/02/2008 144,000 -7.00 -4.64 144,000 145,000 144,000 7,460 1,074,240,000
15/02/2008 151,000 1.00 0.67 150,000 151,000 149,000 2,610 394,110,000
14/02/2008 150,000 0.00 ■■ 0.00 154,000 154,000 150,000 7,860 1,179,000,000
13/02/2008 150,000 -6.00 -3.85 150,000 155,000 149,000 11,180 1,677,000,000
12/02/2008 156,000 -7.00 -4.29 160,000 160,000 156,000 13,750 2,145,000,000
01/02/2008 163,000 7.00 4.49 159,000 163,000 159,000 4,680 762,840,000
31/01/2008 156,000 -1.00 -0.64 157,000 157,000 150,000 15,120 2,358,720,000
30/01/2008 157,000 7.00 4.67 157,000 157,000 154,000 19,660 3,086,620,000
29/01/2008 150,000 5.00 3.45 150,000 150,000 147,000 11,090 1,663,500,000
28/01/2008 145,000 0.00 ■■ 0.00 147,000 147,000 145,000 6,140 890,300,000
25/01/2008 145,000 -1.00 -0.68 147,000 147,000 145,000 9,500 1,377,500,000
24/01/2008 146,000 -2.00 -1.35 150,000 150,000 146,000 4,430 646,780,000
23/01/2008 148,000 -7.00 -4.52 148,000 150,000 148,000 9,310 1,377,880,000
22/01/2008 155,000 -5.00 -3.12 155,000 156,000 155,000 5,150 798,250,000
21/01/2008 160,000 0.00 ■■ 0.00 154,000 160,000 154,000 1,970 315,200,000
18/01/2008 160,000 1.00 0.63 159,000 160,000 159,000 5,840 934,400,000
17/01/2008 159,000 0.00 ■■ 0.00 159,000 162,000 158,000 25,570 4,065,630,000
16/01/2008 159,000 7.00 4.61 152,000 159,000 152,000 12,490 1,985,910,000
15/01/2008 152,000 -7.00 -4.40 153,000 153,000 152,000 5,880 893,760,000
14/01/2008 159,000 -7.00 -4.22 164,000 164,000 159,000 5,760 915,840,000
11/01/2008 166,000 -2.00 -1.19 165,000 168,000 165,000 3,590 595,940,000
10/01/2008 168,000 -8.00 -4.55 168,000 170,000 168,000 6,050 1,016,400,000
09/01/2008 176,000 -2.00 -1.12 174,000 176,000 174,000 16,050 2,824,800,000
08/01/2008 178,000 2.00 1.14 174,000 178,000 174,000 10,170 1,810,260,000
07/01/2008 176,000 0.00 ■■ 0.00 177,000 177,000 176,000 18,390 3,236,640,000
04/01/2008 176,000 0.00 ■■ 0.00 176,000 177,000 176,000 4,970 874,720,000
03/01/2008 176,000 -1.00 -0.56 172,000 177,000 172,000 8,440 1,485,440,000
02/01/2008 177,000 1.00 0.57 176,000 179,000 176,000 1,230 217,710,000
28/12/2007 176,000 0.00 ■■ 0.00 179,000 179,000 176,000 2,180 383,680,000
27/12/2007 176,000 0.00 ■■ 0.00 179,000 179,000 176,000 13,730 2,416,480,000
26/12/2007 176,000 0.00 ■■ 0.00 173,000 176,000 173,000 1,450 255,200,000
25/12/2007 176,000 -6.00 -3.30 181,000 181,000 176,000 2,310 406,560,000
24/12/2007 182,000 1.00 0.55 182,000 182,000 180,000 6,120 1,113,840,000
21/12/2007 181,000 2.00 1.12 180,000 181,000 180,000 2,890 523,090,000
20/12/2007 179,000 0.00 ■■ 0.00 180,000 180,000 175,000 16,810 3,008,990,000
19/12/2007 179,000 7.00 4.07 179,000 179,000 178,000 5,310 950,490,000
18/12/2007 172,000 -2.00 -1.15 174,000 174,000 170,000 9,360 1,609,920,000
17/12/2007 174,000 0.00 ■■ 0.00 177,000 177,000 174,000 2,400 417,600,000
14/12/2007 174,000 -2.00 -1.14 174,000 174,000 172,000 6,560 1,141,440,000
13/12/2007 176,000 -4.00 -2.22 179,000 179,000 176,000 3,120 549,120,000
12/12/2007 180,000 1.00 0.56 177,000 181,000 177,000 1,950 351,000,000
11/12/2007 179,000 -5.00 -2.72 182,000 182,000 179,000 7,290 1,304,910,000
10/12/2007 184,000 -2.00 -1.08 185,000 185,000 184,000 10,870 2,000,080,000
07/12/2007 186,000 -2.00 -1.06 185,000 188,000 185,000 3,130 582,180,000
06/12/2007 188,000 1.00 0.53 187,000 189,000 187,000 7,640 1,436,320,000
05/12/2007 187,000 -2.00 -1.06 188,000 188,000 187,000 7,270 1,359,490,000
04/12/2007 189,000 1.00 0.53 189,000 189,000 188,000 9,870 1,865,430,000
03/12/2007 188,000 2.00 1.08 186,000 188,000 186,000 5,710 1,073,480,000
30/11/2007 186,000 -1.00 -0.53 186,000 187,000 186,000 9,280 1,726,080,000
29/11/2007 187,000 1.00 0.54 186,000 187,000 186,000 3,420 639,540,000
28/11/2007 186,000 -2.00 -1.06 189,000 189,000 185,000 9,260 1,722,360,000
27/11/2007 188,000 0.00 ■■ 0.00 190,000 190,000 186,000 9,860 1,853,680,000
26/11/2007 188,000 1.00 0.53 190,000 190,000 187,000 8,330 1,566,040,000
23/11/2007 187,000 -2.00 -1.06 189,000 189,000 187,000 4,510 843,370,000
22/11/2007 189,000 1.00 0.53 190,000 190,000 189,000 7,190 1,358,910,000
21/11/2007 188,000 -2.00 -1.05 184,000 188,000 184,000 7,860 1,477,680,000
20/11/2007 190,000 0.00 ■■ 0.00 190,000 190,000 188,000 9,600 1,824,000,000
19/11/2007 190,000 -3.00 -1.55 193,000 193,000 190,000 15,040 2,857,600,000
16/11/2007 193,000 4.00 2.12 195,000 195,000 190,000 77,280 14,915,040,000
15/11/2007 189,000 4.00 2.16 186,000 189,000 186,000 25,610 4,840,290,000
14/11/2007 185,000 8.00 4.52 185,000 185,000 183,000 23,940 4,428,900,000
13/11/2007 177,000 -6.00 -3.28 183,000 183,000 177,000 20,160 3,568,320,000
12/11/2007 183,000 -7.00 -3.68 185,000 185,000 183,000 15,920 2,913,360,000
09/11/2007 190,000 5.00 2.70 182,000 190,000 182,000 40,910 7,772,900,000
08/11/2007 185,000 5.00 2.78 187,000 187,000 185,000 27,110 5,015,350,000
07/11/2007 180,000 0.00 ■■ 0.00 180,000 183,000 180,000 30,840 5,551,200,000
06/11/2007 180,000 -9.00 -4.76 182,000 189,000 180,000 53,730 9,671,400,000
05/11/2007 189,000 -9.00 -4.55 189,000 193,000 189,000 35,260 6,664,140,000
02/11/2007 198,000 0.00 ■■ 0.00 202,000 202,000 198,000 24,540 4,858,920,000
01/11/2007 198,000 6.00 3.12 194,000 198,000 193,000 29,900 5,920,200,000
31/10/2007 192,000 4.00 2.13 196,000 196,000 191,000 31,810 6,107,520,000
30/10/2007 188,000 -6.00 -3.09 188,000 190,000 187,000 103,410 19,441,080,000
29/10/2007 194,000 -10.00 -4.90 194,000 204,000 194,000 174,720 33,895,680,000
26/10/2007 204,000 -6.00 -2.86 210,000 210,000 204,000 46,660 9,518,640,000
25/10/2007 210,000 -3.00 -1.41 213,000 213,000 210,000 58,310 12,245,100,000
24/10/2007 213,000 0.00 ■■ 0.00 208,000 214,000 208,000 37,690 8,027,970,000
23/10/2007 213,000 1.00 0.47 207,000 213,000 207,000 31,280 6,662,640,000
22/10/2007 212,000 -4.00 -1.85 212,000 214,000 210,000 21,070 4,466,840,000
19/10/2007 216,000 6.00 2.86 217,000 217,000 210,000 12,750 2,754,000,000
18/10/2007 210,000 0.00 ■■ 0.00 216,000 218,000 210,000 25,220 5,296,200,000
17/10/2007 210,000 -5.00 -2.33 210,000 216,000 210,000 232,980 48,925,800,000
16/10/2007 215,000 -8.00 -3.59 218,000 220,000 215,000 104,320 22,428,800,000
15/10/2007 223,000 -2.00 -0.89 224,000 225,000 223,000 7,280 1,623,440,000
12/10/2007 225,000 0.00 ■■ 0.00 225,000 225,000 223,000 9,050 2,036,250,000
11/10/2007 225,000 0.00 ■■ 0.00 229,000 229,000 225,000 7,780 1,750,500,000
10/10/2007 225,000 0.00 ■■ 0.00 224,000 225,000 223,000 5,930 1,334,250,000
09/10/2007 225,000 -2.00 -0.88 225,000 227,000 225,000 9,630 2,166,750,000
08/10/2007 227,000 -2.00 -0.87 225,000 229,000 225,000 5,750 1,305,250,000
05/10/2007 229,000 2.00 0.88 216,000 229,000 216,000 5,220 1,195,380,000
04/10/2007 227,000 2.00 0.89 232,000 232,000 227,000 8,450 1,918,150,000
03/10/2007 225,000 -10.00 -4.26 230,000 230,000 225,000 7,390 1,662,750,000
02/10/2007 235,000 5.00 2.17 228,000 235,000 220,000 32,820 7,712,700,000
01/10/2007 230,000 -2.00 -0.86 226,000 230,000 226,000 24,240 5,575,200,000
28/09/2007 232,000 11.00 4.98 225,000 232,000 224,000 42,980 9,971,360,000
27/09/2007 221,000 -4.00 -1.78 220,000 225,000 220,000 7,820 1,728,220,000
26/09/2007 225,000 2.90 1.31 225,000 226,000 225,000 18,390 4,137,750,000
25/09/2007 223,000 8.00 3.72 220,000 225,000 220,000 10,160 2,265,680,000
24/09/2007 215,000 -9.00 -4.02 224,000 224,000 215,000 64,710 13,912,650,000
21/09/2007 224,000 0.00 ■■ 0.00 221,000 224,000 221,000 7,830 1,753,920,000
20/09/2007 224,000 0.00 ■■ 0.00 228,000 228,000 223,000 8,260 1,850,240,000
19/09/2007 224,000 0.00 ■■ 0.00 230,000 230,000 224,000 6,030 1,350,720,000
18/09/2007 224,000 -1.00 -0.44 225,000 227,000 224,000 11,870 2,658,880,000
17/09/2007 225,000 -3.00 -1.32 224,000 226,000 224,000 7,700 1,732,500,000
14/09/2007 228,000 5.00 2.24 223,000 234,000 223,000 6,700 1,527,600,000
13/09/2007 223,000 0.00 ■■ 0.00 223,000 223,000 222,000 4,670 1,041,410,000
12/09/2007 223,000 -2.00 -0.89 223,000 225,000 223,000 5,900 1,315,700,000
11/09/2007 225,000 -4.00 -1.75 229,000 229,000 225,000 9,400 2,115,000,000
10/09/2007 229,000 -1.00 -0.43 230,000 230,000 229,000 3,370 771,730,000
07/09/2007 230,000 0.00 ■■ 0.00 231,000 231,000 230,000 5,410 1,244,300,000
06/09/2007 230,000 -2.00 -0.86 231,000 231,000 230,000 15,210 3,498,300,000
05/09/2007 232,000 -4.00 -1.69 233,000 233,000 230,000 15,360 3,563,520,000
04/09/2007 236,000 3.00 1.29 235,000 236,000 230,000 31,400 7,410,400,000
31/08/2007 233,000 3.00 1.30 230,000 233,000 227,000 25,990 6,055,670,000
30/08/2007 230,000 0.00 ■■ 0.00 230,000 235,000 229,000 14,480 3,330,400,000
29/08/2007 230,000 -5.00 -2.13 235,000 235,000 230,000 8,920 2,051,600,000
28/08/2007 235,000 5.00 2.17 230,000 235,000 220,000 53,050 12,466,750,000
27/08/2007 230,000 0.00 ■■ 0.00 230,000 232,000 228,000 37,550 8,636,500,000
24/08/2007 230,000 9.00 4.07 222,000 230,000 220,000 65,070 14,966,100,000
23/08/2007 221,000 -3.00 -1.34 223,000 223,000 221,000 5,260 1,162,460,000
22/08/2007 224,000 5.00 2.28 224,000 224,000 221,000 10,250 2,296,000,000
21/08/2007 219,000 -4.00 -1.79 228,000 228,000 219,000 42,240 9,250,560,000
20/08/2007 223,000 10.00 4.69 210,000 223,000 210,000 30,670 6,839,410,000
17/08/2007 213,000 -6.00 -2.74 216,000 216,000 209,000 22,210 4,730,730,000
16/08/2007 219,000 -11.00 -4.78 230,000 230,000 219,000 27,880 6,105,720,000
15/08/2007 230,000 4.00 1.77 231,000 231,000 227,000 13,390 3,079,700,000
14/08/2007 226,000 10.00 4.63 216,000 226,000 216,000 53,920 12,185,920,000
13/08/2007 216,000 -6.00 -2.70 212,000 220,000 212,000 5,390 1,164,240,000
10/08/2007 222,000 4.00 1.83 222,000 223,000 216,000 65,450 14,529,900,000
09/08/2007 218,000 10.00 4.81 216,000 218,000 214,000 61,150 13,330,700,000
08/08/2007 208,000 3.00 1.46 205,000 208,000 205,000 36,260 7,542,080,000
07/08/2007 205,000 5.00 2.50 205,000 205,000 196,000 21,010 4,307,050,000
06/08/2007 200,000 0.00 ■■ 0.00 204,000 204,000 191,000 62,430 12,486,000,000
03/08/2007 200,000 -5.00 -2.44 200,000 202,000 200,000 29,020 5,804,000,000
02/08/2007 205,000 6.00 3.02 200,000 205,000 192,000 42,180 8,646,900,000
01/08/2007 199,000 9.00 4.74 199,000 199,000 199,000 23,940 4,764,060,000
31/07/2007 190,000 9.00 4.97 181,000 190,000 181,000 34,600 6,574,000,000
30/07/2007 181,000 -9.00 -4.74 181,000 181,000 181,000 18,950 3,429,950,000
27/07/2007 190,000 -10.00 -5.00 190,000 190,000 190,000 17,390 3,304,100,000
26/07/2007 200,000 -10.00 -4.76 204,000 204,000 200,000 23,950 4,790,000,000
25/07/2007 210,000 8.00 3.96 202,000 210,000 202,000 52,100 10,941,000,000
24/07/2007 202,000 9.00 4.66 202,000 202,000 200,000 63,050 12,736,100,000
23/07/2007 193,000 9.00 4.89 185,000 193,000 185,000 54,600 10,537,800,000
20/07/2007 184,000 4.00 2.22 180,000 184,000 180,000 25,720 4,732,480,000
19/07/2007 180,000 -3.00 -1.64 180,000 180,000 180,000 18,870 3,396,600,000
18/07/2007 183,000 0.00 ■■ 0.00 182,000 183,000 182,000 94,990 17,383,170,000
17/07/2007 183,000 4.00 2.23 180,000 183,000 180,000 34,760 6,361,080,000
16/07/2007 179,000 -5.00 -2.72 184,000 184,000 179,000 24,970 4,469,630,000
13/07/2007 184,000 6.00 3.37 180,000 184,000 179,000 20,310 3,737,040,000
12/07/2007 178,000 0.00 ■■ 0.00 179,000 179,000 178,000 19,180 3,414,040,000
11/07/2007 178,000 4.00 2.30 180,000 180,000 178,000 30,600 5,446,800,000
10/07/2007 174,000 4.00 2.35 170,000 175,000 170,000 32,300 5,620,200,000
09/07/2007 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 52,080 8,853,600,000
06/07/2007 170,000 2.00 1.19 168,000 170,000 168,000 44,650 7,590,500,000
05/07/2007 168,000 0.00 ■■ 0.00 166,000 168,000 166,000 21,750 3,654,000,000
04/07/2007 168,000 3.00 1.82 167,000 168,000 167,000 20,690 3,475,920,000
03/07/2007 165,000 0.00 ■■ 0.00 163,000 166,000 163,000 24,360 4,019,400,000
02/07/2007 165,000 -5.00 -2.94 170,000 170,000 165,000 28,280 4,666,200,000
29/06/2007 170,000 8.00 4.94 165,000 170,000 165,000 51,150 8,695,500,000
28/06/2007 162,000 1.00 0.62 162,000 164,000 162,000 28,840 4,672,080,000
27/06/2007 161,000 -8.00 -4.73 169,000 169,000 161,000 49,050 7,897,050,000
26/06/2007 169,000 0.00 ■■ 0.00 169,000 169,000 169,000 44,090 7,451,210,000
25/06/2007 169,000 6.00 3.68 171,000 171,000 166,000 47,080 7,956,520,000
22/06/2007 163,000 -2.00 -1.21 163,000 165,000 163,000 28,430 4,634,090,000
21/06/2007 165,000 -2.00 -1.20 167,000 167,000 165,000 12,130 2,001,450,000
20/06/2007 167,000 2.00 1.21 166,000 169,000 166,000 106,790 17,833,930,000
19/06/2007 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 39,180 6,464,700,000
18/06/2007 165,000 3.00 1.85 165,000 165,000 164,000 50,850 8,390,250,000
15/06/2007 162,000 3.00 1.89 162,000 162,000 162,000 84,320 13,659,840,000
14/06/2007 159,000 1.00 0.63 160,000 160,000 159,000 40,130 6,380,670,000
13/06/2007 158,000 3.00 1.94 155,000 158,000 155,000 28,540 4,509,320,000
12/06/2007 155,000 1.00 0.65 154,000 155,000 154,000 5,520 855,600,000
11/06/2007 154,000 -6.00 -3.75 158,000 158,000 154,000 10,040 1,546,160,000
08/06/2007 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 21,130 3,380,800,000
07/06/2007 160,000 0.00 ■■ 0.00 161,000 161,000 160,000 60,980 9,756,800,000
06/06/2007 160,000 0.00 ■■ 0.00 157,000 160,000 157,000 17,940 2,870,400,000
05/06/2007 160,000 0.00 ■■ 0.00 161,000 161,000 160,000 72,610 11,617,600,000
04/06/2007 160,000 0.00 ■■ 0.00 160,000 162,000 160,000 23,170 3,707,200,000
01/06/2007 160,000 2.00 1.27 161,000 161,000 160,000 75,070 12,011,200,000
31/05/2007 158,000 -2.00 -1.25 166,000 166,000 158,000 45,540 7,195,320,000
30/05/2007 160,000 -4.00 -2.44 156,000 160,000 156,000 33,210 5,313,600,000
29/05/2007 164,000 -1.00 -0.61 161,000 164,000 161,000 11,390 1,867,960,000
28/05/2007 165,000 3.00 1.85 165,000 167,000 165,000 45,840 7,563,600,000
25/05/2007 162,000 5.00 3.18 162,000 162,000 151,000 88,290 14,302,980,000
24/05/2007 157,000 -8.00 -4.85 157,000 167,000 157,000 31,380 4,926,660,000
23/05/2007 165,000 7.00 4.43 165,000 165,000 165,000 68,560 11,312,400,000
22/05/2007 158,000 7.00 4.64 158,000 158,000 158,000 49,660 7,846,280,000
21/05/2007 151,000 7.00 4.86 144,000 151,000 144,000 70,860 10,699,860,000
18/05/2007 144,000 2.00 1.41 142,000 144,000 142,000 38,330 5,519,520,000
17/05/2007 142,000 1.00 0.71 140,000 143,000 140,000 8,880 1,260,960,000
16/05/2007 141,000 -3.00 -2.08 144,000 144,000 141,000 17,130 2,415,330,000
15/05/2007 144,000 5.00 3.60 145,000 145,000 144,000 83,830 12,071,520,000
14/05/2007 139,000 -1.00 -0.71 141,000 141,000 139,000 19,140 2,660,460,000
11/05/2007 140,000 4.00 2.94 136,000 140,000 136,000 15,570 2,179,800,000
10/05/2007 136,000 -2.00 -1.45 136,000 138,000 136,000 22,130 3,009,680,000
09/05/2007 138,000 -2.00 -1.43 140,000 140,000 135,000 20,260 2,795,880,000
08/05/2007 140,000 2.00 1.45 142,000 142,000 140,000 50,090 7,012,600,000
07/05/2007 138,000 4.00 2.99 140,000 140,000 138,000 35,870 4,950,060,000
04/05/2007 134,000 4.00 3.08 133,000 134,000 133,000 22,510 3,016,340,000
03/05/2007 130,000 2.00 1.56 128,000 130,000 128,000 12,970 1,686,100,000
02/05/2007 128,000 6.00 4.92 125,000 128,000 124,000 23,930 3,063,040,000
25/04/2007 122,000 -2.00 -1.61 120,000 122,000 120,000 70,120 8,554,640,000
24/04/2007 124,000 -6.00 -4.62 130,000 130,000 124,000 54,560 6,765,440,000
23/04/2007 130,000 -3.00 -2.26 134,000 134,000 130,000 17,460 2,269,800,000
20/04/2007 133,000 -5.00 -3.62 136,000 136,000 133,000 10,300 1,369,900,000
19/04/2007 138,000 3.00 2.22 139,000 140,000 138,000 37,020 5,108,760,000
18/04/2007 135,000 6.00 4.65 134,000 135,000 134,000 11,500 1,552,500,000
17/04/2007 129,000 0.00 ■■ 0.00 130,000 130,000 129,000 37,990 4,900,710,000
16/04/2007 129,000 -6.00 -4.44 129,000 129,000 129,000 61,660 7,954,140,000
13/04/2007 135,000 -2.00 -1.46 132,000 135,000 131,000 33,500 4,522,500,000
12/04/2007 137,000 -6.00 -4.20 140,000 140,000 137,000 14,010 1,919,370,000
11/04/2007 143,000 -1.00 -0.69 144,000 144,000 143,000 15,380 2,199,340,000
10/04/2007 144,000 -6.00 -4.00 149,000 149,000 144,000 19,900 2,865,600,000
09/04/2007 150,000 6.70 4.68 150,000 150,000 150,000 62,660 9,399,000,000
06/04/2007 172,000 0.00 ■■ 0.00 172,000 172,000 172,000 53,590 9,217,480,000
05/04/2007 172,000 1.00 0.58 172,000 173,000 172,000 48,350 8,316,200,000
04/04/2007 171,000 6.00 3.64 168,000 171,000 168,000 23,890 4,085,190,000
03/04/2007 165,000 -3.00 -1.79 168,000 168,000 165,000 16,390 2,704,350,000
02/04/2007 168,000 0.00 ■■ 0.00 171,000 171,000 168,000 49,960 8,393,280,000
30/03/2007 168,000 0.00 ■■ 0.00 173,000 173,000 168,000 62,950 10,575,600,000
29/03/2007 168,000 8.00 5.00 160,000 168,000 160,000 92,810 15,592,080,000
28/03/2007 160,000 0.00 ■■ 0.00 152,000 160,000 152,000 27,220 4,355,200,000
27/03/2007 160,000 -7.00 -4.19 168,000 168,000 160,000 40,360 6,457,600,000
26/03/2007 167,000 2.00 1.21 169,000 169,000 165,000 77,590 12,957,530,000
23/03/2007 165,000 -1.00 -0.60 166,000 166,000 165,000 81,860 13,506,900,000
22/03/2007 166,000 -8.00 -4.60 168,000 168,000 166,000 16,310 2,707,460,000
21/03/2007 174,000 5.00 2.96 172,000 175,000 174,000 42,650 7,421,100,000
20/03/2007 169,000 -1.00 -0.59 162,000 170,000 169,000 45,910 7,758,790,000
19/03/2007 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 65,180 11,080,600,000
16/03/2007 170,000 8.00 4.94 156,000 170,000 156,000 110,210 18,735,700,000
15/03/2007 162,000 0.00 ■■ 0.00 156,000 162,000 156,000 35,810 5,801,220,000
14/03/2007 162,000 -7.00 -4.14 162,000 168,000 162,000 29,390 4,761,180,000
13/03/2007 169,000 0.00 ■■ 0.00 169,000 172,000 169,000 55,810 9,431,890,000
12/03/2007 169,000 -8.10 -4.57 180,000 180,000 169,000 31,940 5,397,860,000
09/03/2007 178,000 3.00 1.71 180,000 180,000 178,000 83,930 14,939,540,000
08/03/2007 175,000 2.00 1.16 173,000 175,000 173,000 91,870 16,077,250,000
07/03/2007 173,000 3.00 1.76 162,000 173,000 162,000 103,660 17,933,180,000
06/03/2007 170,000 -8.00 -4.49 170,000 178,000 170,000 40,560 6,895,200,000
05/03/2007 178,000 3.00 1.71 178,000 180,000 178,000 43,280 7,703,840,000
02/03/2007 175,000 -2.00 -1.13 178,000 178,000 175,000 66,730 11,677,750,000
01/03/2007 177,000 -1.00 -0.56 177,000 180,000 177,000 23,680 4,191,360,000
28/02/2007 178,000 -9.00 -4.81 178,000 187,000 178,000 96,580 17,191,240,000
27/02/2007 187,000 8.00 4.47 187,000 187,000 187,000 124,030 23,193,610,000
26/02/2007 179,000 1.00 0.56 179,000 180,000 176,000 134,680 24,107,720,000
15/02/2007 178,000 8.00 4.71 178,000 178,000 178,000 91,710 16,324,380,000
14/02/2007 170,000 -4.00 -2.30 170,000 170,000 167,000 103,010 17,511,700,000
13/02/2007 174,000 5.00 2.96 174,000 174,000 170,000 139,080 24,199,920,000
12/02/2007 169,000 4.00 2.42 165,000 169,000 165,000 175,790 29,708,510,000
09/02/2007 165,000 -5.00 -2.94 165,000 170,000 162,000 40,780 6,728,700,000
08/02/2007 170,000 -5.00 -2.86 170,000 175,000 170,000 25,820 4,389,400,000
07/02/2007 175,000 -3.00 -1.69 175,000 180,000 175,000 58,560 10,248,000,000
06/02/2007 178,000 -2.00 -1.11 178,000 180,000 178,000 50,390 8,969,420,000
05/02/2007 180,000 -5.00 -2.70 180,000 182,000 180,000 20,560 3,700,800,000
02/02/2007 185,000 0.00 ■■ 0.00 185,000 185,000 185,000 28,710 5,311,350,000
01/02/2007 185,000 0.00 ■■ 0.00 179,000 189,000 179,000 52,460 9,705,100,000
31/01/2007 185,000 5.00 2.78 188,000 188,000 185,000 294,500 54,482,500,000
30/01/2007 180,000 8.00 4.65 180,000 180,000 180,000 690 124,200,000
29/01/2007 172,000 8.00 4.88 172,000 172,000 172,000 62,140 10,688,080,000
26/01/2007 164,000 -8.00 -4.65 172,000 164,000 164,000 27,690 4,541,160,000
25/01/2007 172,000 -9.00 -4.97 173,000 174,000 172,000 37,980 6,532,560,000
24/01/2007 181,000 -9.00 -4.74 190,000 190,000 181,000 21,100 3,819,100,000
23/01/2007 190,000 0.00 ■■ 0.00 184,000 190,000 184,000 48,110 9,140,900,000
22/01/2007 190,000 8.00 4.40 191,000 191,000 190,000 47,790 9,080,100,000
19/01/2007 182,000 8.00 4.60 182,000 182,000 182,000 93,970 17,102,540,000
18/01/2007 174,000 3.00 1.75 171,000 174,000 171,000 17,180 2,989,320,000
17/01/2007 171,000 -9.00 -5.00 177,000 177,000 171,000 9,540 1,631,340,000
16/01/2007 180,000 3.00 1.69 185,000 185,000 180,000 32,120 5,781,600,000
15/01/2007 177,000 0.00 ■■ 0.00 185,000 185,000 170,000 48,250 8,540,250,000
12/01/2007 177,000 8.00 4.73 177,000 177,000 177,000 46,800 8,283,600,000
11/01/2007 169,000 8.00 4.97 169,000 169,000 169,000 21,160 3,576,040,000
10/01/2007 161,000 7.00 4.55 161,000 161,000 161,000 18,100 2,914,100,000
09/01/2007 154,000 7.00 4.76 148,000 154,000 150,000 15,450 2,379,300,000
08/01/2007 147,000 0.00 ■■ 0.00 154,000 154,000 147,000 41,830 6,149,010,000
05/01/2007 147,000 7.00 5.00 147,000 147,000 147,000 26,170 3,846,990,000
04/01/2007 140,000 6.00 4.48 140,000 140,000 140,000 26,240 3,673,600,000
03/01/2007 134,000 6.00 4.69 134,000 134,000 127,000 17,300 2,318,200,000
02/01/2007 128,000 -2.00 -1.54 128,000 129,000 127,000 19,790 2,533,120,000
29/12/2006 130,000 0.00 ■■ 0.00 130,000 130,000 125,000 23,270 3,025,100,000
28/12/2006 130,000 0.00 ■■ 0.00 132,000 132,000 130,000 18,500 2,405,000,000
27/12/2006 130,000 4.00 3.17 126,000 132,000 130,000 23,450 3,048,500,000
26/12/2006 126,000 6.00 5.00 126,000 126,000 126,000 39,940 5,032,440,000
25/12/2006 120,000 -6.00 -4.76 120,000 120,000 120,000 24,260 2,911,200,000
22/12/2006 126,000 -6.00 -4.55 132,000 126,000 126,000 84,750 10,678,500,000
21/12/2006 132,000 -6.00 -4.35 138,000 134,000 132,000 57,630 7,607,160,000
20/12/2006 138,000 5.00 3.76 133,000 139,000 138,000 39,710 5,479,980,000
19/12/2006 133,000 6.00 4.72 127,000 133,000 133,000 18,030 2,397,990,000
18/12/2006 127,000 6.00 4.96 121,000 127,000 127,000 74,510 9,462,770,000
15/12/2006 121,000 5.00 4.31 121,000 121,000 121,000 79,270 9,591,670,000
14/12/2006 116,000 1.00 0.87 120,000 120,000 116,000 60,290 6,993,640,000
13/12/2006 115,000 5.00 4.55 115,000 115,000 115,000 39,600 4,554,000,000
12/12/2006 110,000 0.00 ■■ 0.00 115,000 115,000 110,000 80,200 8,822,000,000
11/12/2006 110,000 5.00 4.76 110,000 110,000 110,000 53,710 5,908,100,000
08/12/2006 105,000 5.00 5.00 105,000 105,000 105,000 17,600 1,848,000,000
07/12/2006 100,000 4.00 4.17 98,500 100,000 98,500 36,360 3,636,000,000
06/12/2006 96,000 1.00 1.05 95,000 96,000 95,000 14,790 1,419,840,000
05/12/2006 95,000 -1.00 -1.04 96,000 96,000 95,000 17,650 1,676,750,000
04/12/2006 96,000 0.50 0.52 95,500 96,000 95,500 13,900 1,334,400,000
01/12/2006 95,500 0.00 ■■ 0.00 95,500 95,500 95,500 60,930 5,818,815,000
30/11/2006 95,500 3.50 3.80 91,500 95,500 91,500 14,960 1,428,680,000
29/11/2006 92,000 -4.00 -4.17 92,000 92,000 91,500 44,870 4,128,040,000
28/11/2006 96,000 -4.00 -4.00 95,000 96,000 95,000 37,530 3,602,880,000
27/11/2006 100,000 -5.00 -4.76 105,000 105,000 100,000 10,280 1,028,000,000
24/11/2006 105,000 4.00 3.96 106,000 106,000 105,000 56,780 5,961,900,000
23/11/2006 101,000 4.50 4.66 101,000 101,000 101,000 61,340 6,195,340,000
22/11/2006 96,500 4.50 4.89 96,500 96,500 96,500 68,000 6,562,000,000
21/11/2006 92,000 4.00 4.55 88,000 92,000 88,000 32,850 3,022,200,000
20/11/2006 88,000 0.50 0.57 88,000 88,000 88,000 25,850 2,274,800,000
17/11/2006 87,500 1.50 1.74 86,000 87,500 86,000 6,610 578,375,000
16/11/2006 86,000 -2.00 -2.27 86,000 86,000 86,000 11,860 1,019,960,000
15/11/2006 88,000 0.00 ■■ 0.00 88,000 88,000 88,000 11,690 1,028,720,000
14/11/2006 88,000 3.50 4.14 87,000 88,000 87,000 23,750 2,090,000,000
13/11/2006 84,500 2.00 2.42 83,000 84,500 83,000 9,370 791,765,000
10/11/2006 82,500 0.50 0.61 81,500 82,500 81,500 9,930 819,225,000
09/11/2006 82,000 0.50 0.61 82,000 82,000 81,500 13,300 1,090,600,000
08/11/2006 81,500 0.50 0.62 81,000 81,500 81,000 12,950 1,055,425,000
07/11/2006 81,000 0.00 ■■ 0.00 80,000 81,000 80,000 2,500 202,500,000
06/11/2006 81,000 1.00 1.25 79,500 81,000 79,500 5,780 468,180,000
03/11/2006 80,000 -1.50 -1.84 80,500 80,500 80,000 3,600 288,000,000
02/11/2006 81,500 0.00 ■■ 0.00 81,500 81,500 81,000 12,660 1,031,790,000
01/11/2006 81,500 0.50 0.62 82,000 82,000 81,500 4,400 358,600,000
31/10/2006 81,000 0.00 ■■ 0.00 81,000 81,000 79,500 11,920 965,520,000
30/10/2006 81,000 -1.50 -1.82 82,500 82,500 80,000 11,200 907,200,000
27/10/2006 82,500 -0.50 -0.60 82,500 82,500 82,000 17,560 1,448,700,000
26/10/2006 83,000 1.00 1.22 82,500 83,000 82,500 13,470 1,118,010,000
25/10/2006 82,000 -0.10 -0.12 83,000 83,000 82,000 6,320 518,240,000
24/10/2006 83,000 0.00 ■■ 0.00 83,000 83,500 83,000 13,860 1,150,380,000
23/10/2006 83,000 0.50 0.61 83,000 83,000 82,500 31,550 2,618,650,000
20/10/2006 82,500 1.50 1.85 82,000 82,500 82,000 29,370 2,423,025,000
19/10/2006 81,000 2.00 2.53 80,500 81,000 80,500 35,710 2,892,510,000
18/10/2006 79,000 1.00 1.28 78,000 79,000 78,000 12,140 959,060,000
17/10/2006 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 3,540 276,120,000
16/10/2006 78,000 0.00 ■■ 0.00 79,000 79,000 77,000 10,680 833,040,000
13/10/2006 78,000 0.00 ■■ 0.00 79,000 79,000 78,000 2,980 232,440,000
12/10/2006 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 2,600 202,800,000
11/10/2006 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 12,210 952,380,000
10/10/2006 78,000 -2.00 -2.50 79,500 79,500 78,000 5,930 462,540,000
09/10/2006 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 3,380 270,400,000
06/10/2006 80,000 -1.00 -1.23 81,000 81,000 80,000 6,220 497,600,000
05/10/2006 81,000 -0.50 -0.61 82,000 82,000 81,000 18,650 1,510,650,000
04/10/2006 81,500 1.50 1.88 80,500 81,500 80,500 12,130 988,595,000
03/10/2006 80,000 0.50 0.63 80,000 80,500 80,000 16,380 1,310,400,000
02/10/2006 79,500 0.50 0.63 79,000 79,500 79,000 16,050 1,275,975,000
29/09/2006 79,000 0.50 0.64 79,000 79,000 79,000 31,470 2,486,130,000
28/09/2006 78,500 -0.50 -0.63 78,000 78,500 78,000 6,710 526,735,000
27/09/2006 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 8,310 656,490,000
26/09/2006 79,000 1.00 1.28 79,000 79,000 79,000 11,100 876,900,000
25/09/2006 78,000 0.00 ■■ 0.00 77,500 78,000 77,500 19,590 1,528,020,000
22/09/2006 78,000 -0.50 -0.64 77,500 78,000 77,000 16,100 1,255,800,000
21/09/2006 78,500 0.50 0.64 79,000 79,000 78,500 4,610 361,885,000
20/09/2006 78,000 1.00 1.30 79,000 79,000 78,000 31,940 2,491,320,000
19/09/2006 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 17,700 1,362,900,000
18/09/2006 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 14,580 1,122,660,000
15/09/2006 77,000 -0.50 -0.65 77,000 77,500 77,000 12,380 953,260,000
14/09/2006 77,500 0.00 ■■ 0.00 77,500 77,500 77,500 1,650 127,875,000
13/09/2006 77,500 1.50 1.97 75,000 77,500 75,000 10,940 847,850,000
12/09/2006 76,000 -2.00 -2.56 78,000 78,000 76,000 3,710 281,960,000
11/09/2006 78,000 0.00 ■■ 0.00 78,500 78,500 78,000 7,800 608,400,000
08/09/2006 78,000 0.00 ■■ 0.00 77,500 78,000 77,500 10,000 780,000,000
07/09/2006 78,000 -1.50 -1.89 78,500 79,000 78,000 13,080 1,020,240,000
06/09/2006 79,500 0.50 0.63 80,500 80,500 79,500 12,680 1,008,060,000
05/09/2006 79,000 3.50 4.64 77,000 79,000 77,000 10,180 804,220,000
01/09/2006 75,500 1.00 1.34 74,500 75,500 74,500 19,680 1,485,840,000
31/08/2006 74,500 -0.50 -0.67 75,000 75,000 74,000 5,160 384,420,000
30/08/2006 75,000 1.00 1.35 75,500 75,500 74,000 6,220 466,500,000
29/08/2006 74,000 1.00 1.37 73,500 74,000 73,500 11,370 841,380,000
28/08/2006 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 3,630 264,990,000
25/08/2006 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 2,770 202,210,000
24/08/2006 73,000 -0.50 -0.68 74,000 74,000 73,000 3,900 284,700,000
23/08/2006 73,500 2.50 3.52 70,500 73,500 70,500 14,000 1,029,000,000
22/08/2006 71,000 -2.00 -2.74 72,000 72,000 71,000 14,090 1,000,390,000
21/08/2006 73,000 -0.50 -0.68 72,500 73,000 72,500 23,750 1,733,750,000
18/08/2006 73,500 0.00 ■■ 0.00 74,000 74,000 72,000 11,980 880,530,000
17/08/2006 73,500 3.00 4.26 73,500 73,500 72,000 16,610 1,220,835,000
16/08/2006 70,500 0.50 0.71 71,500 71,500 70,500 37,300 2,629,650,000
15/08/2006 70,000 -0.50 -0.71 70,500 70,500 70,000 13,000 910,000,000
14/08/2006 70,500 3.00 4.44 70,500 70,500 70,500 2,700 190,350,000
11/08/2006 67,500 3.00 4.65 65,000 67,500 65,000 5,870 396,225,000
10/08/2006 64,500 1.00 1.57 64,000 64,500 64,000 7,160 461,820,000
09/08/2006 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 4,620 293,370,000
08/08/2006 63,500 0.50 0.79 64,000 64,000 63,500 5,900 374,650,000
07/08/2006 63,000 -1.50 -2.33 65,500 65,500 63,000 4,220 265,860,000
04/08/2006 64,500 3.00 4.88 64,500 64,500 64,500 3,130 201,885,000
03/08/2006 61,500 2.50 4.24 60,500 61,500 60,500 4,160 255,840,000
02/08/2006 59,000 -2.00 -3.28 58,000 59,000 58,000 11,440 674,960,000
01/08/2006 61,000 -3.00 -4.69 61,000 61,000 61,000 29,720 1,812,920,000
31/07/2006 64,000 -3.00 -4.48 67,000 67,000 64,000 3,080 197,120,000
28/07/2006 67,000 1.00 1.52 67,000 67,000 67,000 2,070 138,690,000
27/07/2006 66,000 1.00 1.54 65,000 66,000 65,000 1,910 126,060,000
26/07/2006 65,000 -2.00 -2.99 64,000 65,000 64,000 5,180 336,700,000
25/07/2006 67,000 -2.00 -2.90 69,000 69,000 67,000 1,300 87,100,000
24/07/2006 69,000 -3.00 -4.17 69,500 70,000 69,000 8,890 613,410,000
21/07/2006 72,000 -2.50 -3.36 72,500 72,500 72,000 4,630 333,360,000
20/07/2006 74,500 3.50 4.93 67,500 74,500 67,500 8,410 626,545,000
19/07/2006 71,000 -3.00 -4.05 73,000 73,000 71,000 620 44,020,000
18/07/2006 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 2,500 185,000,000
17/07/2006 74,000 -1.00 -1.33 73,500 75,000 73,500 4,680 346,320,000
14/07/2006 75,000 -0.50 -0.66 76,000 76,000 75,000 980 73,500,000
13/07/2006 75,500 -0.50 -0.66 76,000 76,000 75,500 12,550 947,525,000
12/07/2006 76,000 -0.50 -0.65 76,500 76,500 76,000 4,560 346,560,000
11/07/2006 76,500 0.50 0.66 76,000 76,500 76,000 110 8,415,000
10/07/2006 76,000 -0.50 -0.65 76,500 76,500 76,000 5,640 428,640,000
07/07/2006 76,500 0.00 ■■ 0.00 76,500 76,500 76,500 4,720 361,080,000
06/07/2006 76,500 0.50 0.66 76,000 76,500 76,000 8,050 615,825,000
05/07/2006 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 15,140 1,150,640,000
04/07/2006 76,000 -1.50 -1.94 77,000 77,000 76,000 13,320 1,012,320,000
03/07/2006 77,500 -0.50 -0.64 78,500 78,500 77,500 10,310 799,025,000
30/06/2006 78,000 0.00 ■■ 0.00 79,500 79,500 78,000 4,360 340,080,000
29/06/2006 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 2,870 223,860,000
28/06/2006 78,000 1.50 1.96 76,500 78,000 76,500 3,010 234,780,000
27/06/2006 76,500 -0.50 -0.65 76,000 76,500 76,000 3,500 267,750,000
26/06/2006 77,000 -1.00 -1.28 79,000 79,000 77,000 5,250 404,250,000
23/06/2006 78,000 -0.50 -0.64 78,500 78,500 77,500 7,200 561,600,000
22/06/2006 78,500 3.50 4.67 78,500 78,500 78,000 3,650 286,525,000
21/06/2006 75,000 -2.00 -2.60 75,500 75,500 74,500 10,610 795,750,000
20/06/2006 77,000 -1.00 -1.28 79,000 79,000 77,000 6,520 502,040,000
19/06/2006 78,000 0.00 ■■ 0.00 76,500 78,000 76,500 9,130 712,140,000
16/06/2006 78,000 -1.50 -1.89 79,500 79,500 78,000 2,400 187,200,000
15/06/2006 79,500 -0.50 -0.62 80,000 80,000 79,500 1,450 115,275,000
14/06/2006 80,000 0.00 ■■ 0.00 79,000 80,000 79,000 2,460 196,800,000
13/06/2006 80,000 -0.50 -0.62 80,000 80,000 80,000 6,120 489,600,000
12/06/2006 80,500 -0.50 -0.62 80,500 80,500 80,500 3,250 261,625,000
09/06/2006 81,000 -1.00 -1.22 81,000 81,000 81,000 4,800 388,800,000
08/06/2006 82,000 0.00 ■■ 0.00 81,000 82,000 81,000 1,500 123,000,000
07/06/2006 82,000 0.00 ■■ 0.00 81,000 82,000 81,000 2,900 237,800,000
06/06/2006 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 9,920 813,440,000
05/06/2006 82,000 1.50 1.86 81,000 82,000 81,000 11,310 927,420,000
02/06/2006 80,500 0.50 0.62 81,000 81,000 80,500 7,300 587,650,000
01/06/2006 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 4,380 350,400,000
31/05/2006 80,000 2.00 2.56 77,000 80,000 77,000 2,530 202,400,000
30/05/2006 78,000 -2.00 -2.50 79,500 79,500 78,000 8,330 649,740,000
29/05/2006 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 5,800 464,000,000
26/05/2006 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 4,400 352,000,000
25/05/2006 80,000 -2.00 -2.44 82,000 82,000 80,000 7,390 591,200,000
24/05/2006 82,000 3.50 4.46 82,000 82,000 82,000 5,600 459,200,000
23/05/2006 78,500 -3.50 -4.27 82,000 82,000 78,500 7,700 604,450,000
22/05/2006 82,000 1.20 1.49 83,500 83,500 82,000 11,300 926,600,000
19/05/2006 97,000 0.50 0.52 97,000 97,000 97,000 11,530 1,118,410,000
18/05/2006 96,500 -1.50 -1.53 97,000 97,000 96,500 8,650 834,725,000
17/05/2006 98,000 4.00 4.26 96,000 98,000 96,000 23,120 2,265,760,000
16/05/2006 94,000 -4.00 -4.08 100,000 100,000 94,000 25,440 2,391,360,000
15/05/2006 98,000 4.50 4.81 98,000 98,000 98,000 18,700 1,832,600,000
12/05/2006 93,500 4.00 4.47 93,500 93,500 93,500 1,060 99,110,000
11/05/2006 89,500 4.00 4.68 85,500 89,500 85,500 8,730 781,335,000
10/05/2006 85,500 -4.50 -5.00 85,500 85,500 85,500 16,260 1,390,230,000
09/05/2006 90,000 -3.00 -3.23 90,000 90,000 90,000 41,400 3,726,000,000
08/05/2006 93,000 -3.00 -3.12 92,000 93,000 92,000 24,780 2,304,540,000
05/05/2006 96,000 0.00 ■■ 0.00 96,000 96,000 96,000 16,330 1,567,680,000
04/05/2006 96,000 -2.00 -2.04 98,000 98,000 96,000 11,030 1,058,880,000
03/05/2006 98,000 3.00 3.16 96,000 98,000 96,000 33,350 3,268,300,000
28/04/2006 95,000 0.00 ■■ 0.00 90,500 95,000 90,500 11,450 1,087,750,000
27/04/2006 95,000 -5.00 -5.00 100,000 100,000 95,000 5,770 548,150,000
26/04/2006 100,000 -2.00 -1.96 102,000 102,000 100,000 7,580 758,000,000
25/04/2006 102,000 3.00 3.03 100,000 102,000 100,000 14,030 1,431,060,000
24/04/2006 99,000 4.00 4.21 97,500 99,000 97,500 12,750 1,262,250,000
21/04/2006 95,000 1.50 1.60 94,000 95,000 94,000 11,270 1,070,650,000
20/04/2006 93,500 -0.50 -0.53 93,000 93,500 93,000 7,530 704,055,000
19/04/2006 94,000 2.00 2.17 96,000 96,000 94,000 10,150 954,100,000
18/04/2006 92,000 1.00 1.10 92,000 92,000 92,000 20,270 1,864,840,000
17/04/2006 91,000 0.00 ■■ 0.00 91,000 91,000 91,000 6,320 575,120,000
14/04/2006 91,000 1.00 1.11 92,000 92,000 91,000 5,930 539,630,000
13/04/2006 90,000 0.50 0.56 90,000 90,000 90,000 4,970 447,300,000
12/04/2006 89,500 2.50 2.87 88,500 89,500 88,500 3,610 323,095,000
11/04/2006 87,000 -3.00 -3.33 90,000 90,000 87,000 10,290 895,230,000
10/04/2006 90,000 -1.00 -1.10 92,000 92,000 90,000 5,120 460,800,000
07/04/2006 91,000 1.00 1.11 91,000 91,000 91,000 6,660 606,060,000
06/04/2006 90,000 0.00 ■■ 0.00 93,000 93,000 90,000 20,880 1,879,200,000
05/04/2006 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 6,530 587,700,000
04/04/2006 90,000 -2.50 -2.70 90,000 90,000 90,000 17,150 1,543,500,000
03/04/2006 92,500 0.00 ■■ 0.00 97,000 97,000 92,500 16,820 1,555,850,000
31/03/2006 92,500 2.50 2.78 91,500 92,500 91,500 8,110 750,175,000
30/03/2006 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 23,310 2,097,900,000
29/03/2006 90,000 -0.50 -0.55 90,000 90,000 90,000 17,910 1,611,900,000
28/03/2006 90,500 1.00 1.12 91,000 91,000 90,500 15,500 1,402,750,000
27/03/2006 89,500 4.00 4.68 89,500 89,500 89,500 10,740 961,230,000
24/03/2006 85,500 -0.50 -0.58 85,500 85,500 85,500 12,040 1,029,420,000
23/03/2006 86,000 -1.00 -1.15 84,500 86,000 84,500 6,740 579,640,000
22/03/2006 87,000 -1.50 -1.69 88,500 88,500 87,000 10,750 935,250,000
21/03/2006 88,500 0.50 0.57 89,000 89,000 88,500 7,650 677,025,000
20/03/2006 88,000 4.00 4.76 88,000 88,000 88,000 7,530 662,640,000
17/03/2006 84,000 2.50 3.07 82,000 84,000 82,000 27,540 2,313,360,000
16/03/2006 81,500 0.00 ■■ 0.00 81,500 81,500 81,500 12,170 991,855,000
15/03/2006 81,500 3.50 4.49 81,500 81,500 81,500 63,150 5,146,725,000
14/03/2006 78,000 2.50 3.31 78,500 78,500 78,000 30,910 2,410,980,000
13/03/2006 75,500 3.50 4.86 75,500 75,500 75,500 37,770 2,851,635,000
10/03/2006 72,000 3.00 4.35 70,000 72,000 70,000 28,040 2,018,880,000
09/03/2006 69,000 1.00 1.47 69,000 69,000 69,000 22,910 1,580,790,000
08/03/2006 68,000 2.90 4.45 67,000 68,000 67,000 27,590 1,876,120,000
07/03/2006 66,000 0.00 ■■ 0.00 68,000 68,000 66,000 11,550 762,300,000
06/03/2006 66,000 3.00 4.76 63,000 66,000 63,000 25,320 1,671,120,000
03/03/2006 63,000 -3.00 -4.55 66,000 66,000 63,000 35,200 2,217,600,000
02/03/2006 66,000 3.00 4.76 66,000 66,000 66,000 14,300 943,800,000
01/03/2006 63,000 1.50 2.44 62,000 63,000 62,000 17,500 1,102,500,000
28/02/2006 61,500 1.50 2.50 60,000 61,500 60,000 7,120 437,880,000
27/02/2006 60,000 1.00 1.69 59,500 60,000 59,500 20,350 1,221,000,000
24/02/2006 59,000 0.00 ■■ 0.00 60,000 60,000 59,000 11,380 671,420,000
23/02/2006 59,000 0.50 0.85 58,000 59,000 58,000 8,430 497,370,000
22/02/2006 58,500 -1.50 -2.50 59,000 59,000 58,500 7,060 413,010,000
21/02/2006 60,000 0.00 ■■ 0.00 62,000 62,000 60,000 8,910 534,600,000
20/02/2006 60,000 2.50 4.35 57,500 60,000 57,500 12,370 742,200,000
17/02/2006 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 10,610 610,075,000
16/02/2006 57,500 0.50 0.88 57,000 57,500 57,000 7,980 458,850,000
15/02/2006 57,000 0.50 0.88 56,500 57,000 56,500 12,050 686,850,000
14/02/2006 56,500 0.50 0.89 56,500 56,500 56,500 4,550 257,075,000
13/02/2006 56,000 -0.50 -0.88 56,000 56,000 56,000 7,030 393,680,000
10/02/2006 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 4,210 237,865,000
09/02/2006 56,500 0.50 0.89 56,000 56,500 56,000 10,940 618,110,000
08/02/2006 56,000 0.50 0.90 55,500 56,000 55,500 11,830 662,480,000
07/02/2006 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 8,300 460,650,000
06/02/2006 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 2,640 146,520,000
27/01/2006 55,500 0.50 0.91 55,000 55,500 55,000 10,010 555,555,000
26/01/2006 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 2,050 112,750,000
25/01/2006 55,000 1.00 1.85 54,500 55,000 54,500 7,030 386,650,000
24/01/2006 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 5,200 280,800,000
23/01/2006 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 5,220 281,880,000
20/01/2006 54,000 1.00 1.89 54,000 54,000 54,000 7,580 409,320,000
19/01/2006 53,000 -0.50 -0.93 53,000 53,000 53,000 25,570 1,355,210,000
18/01/2006 53,500 -0.50 -0.93 54,000 54,000 53,500 4,240 226,840,000
17/01/2006 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 2,310 124,740,000
13/01/2006 54,000 1.00 1.89 53,000 54,000 53,000 2,680 144,720,000
12/01/2006 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 2,850 151,050,000
11/01/2006 53,000 -0.50 -0.93 53,000 53,000 53,000 5,940 314,820,000
10/01/2006 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 8,620 461,170,000
09/01/2006 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 4,810 257,335,000
06/01/2006 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 4,550 243,425,000
05/01/2006 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 2,250 120,375,000
04/01/2006 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 11,630 622,205,000
03/01/2006 53,500 -0.50 -0.93 54,000 54,000 53,500 2,590 138,565,000
30/12/2005 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 9,890 534,060,000
29/12/2005 54,000 0.00 ■■ 0.00 53,500 54,000 53,500 16,300 880,200,000
28/12/2005 54,000 1.00 1.89 53,000 54,000 53,000 11,310 610,740,000
27/12/2005 53,000 -0.50 -0.93 53,500 53,500 53,000 9,130 483,890,000
26/12/2005 53,500 -0.50 -0.93 54,000 54,000 53,500 5,300 283,550,000
23/12/2005 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 8,610 464,940,000
22/12/2005 54,000 -0.50 -0.92 54,000 54,000 54,000 24,120 1,302,480,000
21/12/2005 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 8,280 451,260,000
20/12/2005 54,500 -0.50 -0.91 55,500 55,500 54,500 13,290 724,305,000
19/12/2005 55,000 -1.00 -1.79 55,000 55,000 55,000 17,350 954,250,000
16/12/2005 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 34,570 1,935,920,000
15/12/2005 56,000 1.00 1.82 55,000 56,000 55,000 22,600 1,265,600,000
14/12/2005 55,000 0.50 0.92 56,000 56,000 55,000 3,810 209,550,000
13/12/2005 54,500 -1.00 -1.80 55,500 55,500 54,500 13,420 731,390,000
12/12/2005 55,500 -0.50 -0.89 56,000 56,000 55,500 32,650 1,812,075,000
09/12/2005 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 30,060 1,683,360,000
08/12/2005 56,000 1.00 1.82 56,000 56,000 56,000 13,390 749,840,000
07/12/2005 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 15,800 869,000,000
06/12/2005 55,000 0.50 0.92 55,000 55,000 55,000 8,600 473,000,000
05/12/2005 54,500 0.50 0.93 54,500 54,500 54,500 11,560 630,020,000
02/12/2005 54,000 0.00 ■■ 0.00 53,500 54,000 53,500 4,100 221,400,000
01/12/2005 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 9,410 508,140,000
30/11/2005 54,000 1.00 1.89 54,000 54,000 54,000 5,560 300,240,000
29/11/2005 53,000 -0.50 -0.93 53,000 53,000 53,000 14,280 756,840,000
28/11/2005 53,500 -0.50 -0.93 54,000 54,000 53,500 13,250 708,875,000
25/11/2005 54,000 2.50 4.85 54,000 54,000 54,000 9,900 534,600,000
24/11/2005 51,500 -1.00 -1.90 51,500 51,500 51,500 30,880 1,590,320,000
23/11/2005 52,500 -1.50 -2.78 53,500 53,500 52,500 20,270 1,064,175,000
22/11/2005 54,000 -1.50 -2.70 54,500 54,500 54,000 33,050 1,784,700,000
21/11/2005 55,500 0.50 0.91 56,000 56,000 55,500 18,270 1,013,985,000
18/11/2005 55,000 -0.50 -0.90 55,500 55,500 55,000 34,400 1,892,000,000
17/11/2005 55,500 -1.00 -1.77 56,500 56,500 55,500 11,560 641,580,000
16/11/2005 56,500 -0.50 -0.88 56,500 56,500 56,500 24,930 1,408,545,000
15/11/2005 57,000 -0.50 -0.87 58,000 58,000 57,000 8,800 501,600,000
14/11/2005 57,500 1.00 1.77 57,000 57,500 57,000 19,530 1,122,975,000
11/11/2005 56,500 -1.00 -1.74 57,000 57,000 56,500 47,010 2,656,065,000
10/11/2005 57,500 -0.50 -0.86 58,500 58,500 57,500 20,210 1,162,075,000
09/11/2005 58,000 -1.50 -2.52 59,000 59,000 58,000 21,600 1,252,800,000
08/11/2005 59,500 -0.50 -0.83 59,500 59,500 59,500 17,830 1,060,885,000
07/11/2005 60,000 1.00 1.69 59,000 60,000 59,000 10,730 643,800,000
04/11/2005 59,000 -1.00 -1.67 60,000 60,000 59,000 19,120 1,128,080,000
03/11/2005 60,000 2.00 3.45 60,000 60,000 60,000 19,960 1,197,600,000
02/11/2005 58,000 1.50 2.65 57,500 58,000 57,500 25,460 1,476,680,000
01/11/2005 56,500 2.50 4.63 55,500 56,500 55,500 44,580 2,518,770,000
31/10/2005 54,000 2.50 4.85 53,500 54,000 53,500 14,480 781,920,000
28/10/2005 51,500 1.50 3.00 51,000 51,500 51,000 28,580 1,471,870,000
27/10/2005 50,000 0.00 ■■ 0.00 49,000 50,000 49,000 7,000 350,000,000
26/10/2005 50,000 -2.00 -3.85 50,000 50,000 50,000 18,890 944,500,000
25/10/2005 58,000 -1.50 -2.52 59,500 59,500 58,000 13,450 780,100,000
24/10/2005 59,500 0.50 0.85 59,000 59,500 59,000 7,530 448,035,000
21/10/2005 59,000 0.00 ■■ 0.00 58,000 59,000 58,000 21,410 1,263,190,000
20/10/2005 59,000 -1.00 -1.67 60,000 60,000 59,000 26,920 1,588,280,000
19/10/2005 60,000 -1.00 -1.64 60,500 60,500 60,000 12,900 774,000,000
18/10/2005 61,000 -1.00 -1.61 62,000 62,000 61,000 14,140 862,540,000
17/10/2005 62,000 2.50 4.20 62,000 62,000 62,000 30,020 1,861,240,000
14/10/2005 59,500 2.00 3.48 59,500 59,500 59,500 12,590 749,105,000
13/10/2005 57,500 2.50 4.55 56,000 57,500 56,000 8,970 515,775,000
12/10/2005 55,000 1.00 1.85 54,000 55,000 54,000 6,400 352,000,000
11/10/2005 54,000 0.00 ■■ 0.00 55,000 55,000 54,000 6,490 350,460,000
10/10/2005 54,000 1.50 2.86 54,000 54,000 54,000 21,070 1,137,780,000
07/10/2005 52,500 1.00 1.94 51,500 52,500 51,500 32,740 1,718,850,000
06/10/2005 51,500 0.50 0.98 51,000 51,500 51,000 750 38,625,000
05/10/2005 51,000 1.00 2.00 50,500 51,000 50,500 10,920 556,920,000
04/10/2005 50,000 0.40 0.81 50,500 50,500 50,000 6,680 334,000,000
03/10/2005 49,600 -1.90 -3.69 51,500 51,500 49,600 6,350 314,960,000
30/09/2005 51,500 2.00 4.04 51,500 51,500 51,500 36,360 1,872,540,000
29/09/2005 49,500 0.50 1.02 49,400 49,500 49,400 1,610 79,695,000
28/09/2005 49,000 0.00 ■■ 0.00 49,300 49,300 49,000 13,530 662,970,000
27/09/2005 49,000 0.00 ■■ 0.00 49,500 49,500 49,000 21,120 1,034,880,000
26/09/2005 49,000 0.00 ■■ 0.00 49,500 49,500 49,000 2,840 139,160,000
23/09/2005 49,000 0.00 ■■ 0.00 48,600 49,000 48,600 7,020 343,980,000
22/09/2005 49,000 0.00 ■■ 0.00 49,500 49,500 49,000 9,370 459,130,000
21/09/2005 49,000 -1.50 -2.97 52,000 52,000 49,000 13,180 645,820,000
20/09/2005 50,500 2.00 4.12 49,600 50,500 49,600 14,570 735,785,000
19/09/2005 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 26,490 1,284,765,000
16/09/2005 48,500 -0.40 -0.82 48,700 48,700 48,500 15,220 738,170,000
15/09/2005 48,900 -0.10 -0.20 49,000 49,000 48,900 18,890 923,721,000
14/09/2005 49,000 1.50 3.16 49,000 49,000 49,000 2,240 109,760,000
13/09/2005 47,500 0.80 1.71 47,000 47,500 47,000 7,160 340,100,000
12/09/2005 46,700 -0.30 -0.64 46,700 46,700 46,700 26,590 1,241,753,000
09/09/2005 47,000 -0.70 -1.47 47,700 47,700 47,000 16,910 794,770,000
08/09/2005 47,700 0.00 ■■ 0.00 49,800 49,800 47,700 29,630 1,413,351,000
07/09/2005 47,700 2.20 4.84 47,700 47,700 47,700 8,610 410,697,000
06/09/2005 45,500 1.70 3.88 44,300 45,500 44,300 10,260 466,830,000
05/09/2005 43,800 1.70 4.04 43,000 43,800 43,000 12,210 534,798,000
01/09/2005 42,100 0.50 1.20 41,900 42,100 41,900 10,850 456,785,000
31/08/2005 41,600 -0.50 -1.19 41,600 41,600 41,600 13,250 551,200,000
30/08/2005 42,100 0.40 0.96 42,000 42,100 42,000 17,800 749,380,000
29/08/2005 41,700 0.10 0.24 42,000 42,000 41,700 10,120 422,004,000
26/08/2005 41,600 0.50 1.22 41,600 41,600 41,600 1,180 49,088,000
25/08/2005 41,100 0.30 0.74 40,800 41,100 40,800 13,670 561,837,000
24/08/2005 40,800 0.20 0.49 40,600 40,800 40,600 12,690 517,752,000
23/08/2005 40,600 0.10 0.25 40,600 40,600 40,600 12,350 501,410,000
22/08/2005 40,500 0.20 0.50 40,400 40,500 40,400 8,890 360,045,000
19/08/2005 40,300 0.20 0.50 39,900 40,300 39,900 3,690 148,707,000
18/08/2005 40,100 0.10 0.25 40,000 40,100 40,000 3,710 148,771,000
17/08/2005 40,000 -0.30 -0.74 40,100 40,100 40,000 10,180 407,200,000
16/08/2005 40,300 -0.40 -0.98 40,400 40,400 40,300 13,900 560,170,000
15/08/2005 40,700 -0.10 -0.25 40,900 40,900 40,700 29,200 1,188,440,000
12/08/2005 40,800 -0.10 -0.24 40,900 40,900 40,800 24,130 984,504,000
11/08/2005 40,900 0.40 0.99 40,900 40,900 40,900 5,590 228,631,000
10/08/2005 40,500 0.20 0.50 40,500 40,500 40,500 15,010 607,905,000
09/08/2005 40,300 0.30 0.75 40,100 40,300 40,100 11,500 463,450,000
08/08/2005 40,000 0.10 0.25 40,000 40,000 40,000 16,160 646,400,000
05/08/2005 39,900 -0.10 -0.25 40,000 40,000 39,900 4,650 185,535,000
04/08/2005 40,000 0.10 0.25 40,000 40,000 40,000 12,730 509,200,000
03/08/2005 39,900 0.40 1.01 40,000 40,000 39,900 8,070 321,993,000
02/08/2005 39,500 0.30 0.77 40,000 40,000 39,500 8,540 337,330,000
01/08/2005 39,200 0.90 2.35 38,800 39,200 38,800 22,520 882,784,000
29/07/2005 38,300 0.30 0.79 38,200 38,300 38,200 9,490 363,467,000
28/07/2005 38,000 0.20 0.53 37,800 38,000 37,800 13,590 516,420,000
27/07/2005 37,800 0.10 0.27 37,800 37,800 37,800 8,700 328,860,000
26/07/2005 37,700 0.10 0.27 37,600 37,700 37,600 17,570 662,389,000
25/07/2005 37,600 0.20 0.53 37,300 37,600 37,300 4,010 150,776,000
22/07/2005 37,400 0.10 0.27 37,300 37,400 37,300 6,380 238,612,000
21/07/2005 37,300 0.10 0.27 37,300 37,300 37,300 9,950 371,135,000
20/07/2005 37,200 0.20 0.54 37,000 37,200 37,000 6,200 230,640,000
19/07/2005 37,000 0.20 0.54 37,000 37,000 37,000 1,360 50,320,000
18/07/2005 36,800 0.20 0.55 36,800 36,800 36,800 3,000 110,400,000
15/07/2005 36,600 0.10 0.27 36,600 36,600 36,600 3,500 128,100,000
14/07/2005 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 3,700 135,050,000
13/07/2005 36,500 -0.10 -0.27 36,600 36,600 36,500 1,300 47,450,000
12/07/2005 36,600 0.10 0.27 36,600 36,600 36,600 13,930 509,838,000
11/07/2005 36,500 0.10 0.27 36,500 36,500 36,500 20,000 730,000,000
08/07/2005 36,400 0.00 ■■ 0.00 36,500 36,500 36,400 2,970 108,108,000
07/07/2005 36,400 0.10 0.28 36,400 36,400 36,400 2,650 96,460,000
06/07/2005 36,300 0.10 0.28 36,300 36,300 36,300 9,100 330,330,000
05/07/2005 36,200 0.20 0.56 36,100 36,200 36,100 19,500 705,900,000
04/07/2005 36,000 0.00 ■■ 0.00 36,100 36,100 36,000 10,810 389,160,000
01/07/2005 36,000 0.00 ■■ 0.00 36,100 36,100 36,000 6,010 216,360,000
30/06/2005 36,000 0.10 0.28 36,000 36,000 36,000 2,100 75,600,000
29/06/2005 35,900 0.00 ■■ 0.00 35,800 35,900 35,800 1,250 44,875,000
28/06/2005 35,900 0.10 0.28 35,800 35,900 35,800 6,200 222,580,000
27/06/2005 35,800 0.10 0.28 35,700 35,800 35,700 6,500 232,700,000
24/06/2005 35,700 0.00 ■■ 0.00 35,700 35,700 35,700 11,470 409,479,000
23/06/2005 35,700 0.20 0.56 35,600 35,700 35,600 2,800 99,960,000
22/06/2005 35,500 0.10 0.28 35,500 35,500 35,500 6,320 224,360,000
21/06/2005 35,400 -0.10 -0.28 35,500 35,500 35,400 5,720 202,488,000
20/06/2005 35,500 0.10 0.28 35,400 35,500 35,400 3,100 110,050,000
17/06/2005 35,400 0.00 ■■ 0.00 35,500 35,500 35,400 9,070 321,078,000
16/06/2005 35,400 0.10 0.28 35,300 35,400 35,300 7,430 263,022,000
15/06/2005 35,300 0.10 0.28 35,300 35,300 35,300 19,030 671,759,000
14/06/2005 35,200 -0.20 -0.56 35,400 35,400 35,200 4,940 173,888,000
13/06/2005 35,400 -0.10 -0.28 35,500 35,500 35,400 4,610 163,194,000
10/06/2005 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 5,400 191,700,000
09/06/2005 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 5,100 181,050,000
08/06/2005 35,500 0.10 0.28 35,500 35,500 35,500 6,750 239,625,000
07/06/2005 35,400 0.30 0.85 35,500 35,500 35,400 3,990 141,246,000
06/06/2005 35,100 0.20 0.57 35,000 35,100 35,000 4,290 150,579,000
03/06/2005 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 6,650 232,085,000
02/06/2005 34,900 0.20 0.58 34,700 34,900 34,700 1,990 69,451,000
01/06/2005 34,700 0.10 0.29 34,600 34,700 34,600 3,320 115,204,000
31/05/2005 34,600 0.00 ■■ 0.00 34,500 34,600 34,500 15,470 535,262,000
30/05/2005 34,600 0.30 0.87 34,400 34,600 34,400 8,670 299,982,000
27/05/2005 34,300 0.00 ■■ 0.00 34,400 34,400 34,300 4,690 160,867,000
26/05/2005 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 13,840 474,712,000
25/05/2005 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 8,870 304,241,000
24/05/2005 34,300 0.10 0.29 34,500 34,500 34,300 5,700 195,510,000
23/05/2005 34,200 0.20 0.59 34,000 34,200 34,000 6,150 210,330,000
20/05/2005 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 4,200 142,800,000
19/05/2005 34,000 0.20 0.59 33,800 34,000 33,800 1,100 37,400,000
18/05/2005 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 1,550 52,390,000
17/05/2005 33,800 -0.20 -0.59 34,000 34,000 33,800 2,810 94,978,000
16/05/2005 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 2,000 68,000,000
13/05/2005 34,000 0.00 ■■ 0.00 33,800 34,000 33,800 5,020 170,680,000
12/05/2005 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 5,670 192,780,000
11/05/2005 34,000 -0.20 -0.58 34,200 34,200 34,000 3,390 115,260,000
10/05/2005 34,200 -0.20 -0.58 34,400 34,400 34,200 4,140 141,588,000
09/05/2005 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 2,230 76,712,000
06/05/2005 34,400 0.20 0.58 34,400 34,400 34,400 5,270 181,288,000
05/05/2005 34,200 0.00 ■■ 0.00 34,100 34,200 34,100 2,800 95,760,000
04/05/2005 34,200 -0.20 -0.58 34,500 34,500 34,200 5,000 171,000,000
29/04/2005 34,400 0.20 0.58 34,800 34,800 34,400 17,600 605,440,000
28/04/2005 34,200 -0.30 -0.87 34,300 34,300 34,200 20,690 707,598,000
27/04/2005 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 2,300 79,350,000
26/04/2005 34,500 0.50 1.47 34,500 34,500 34,500 19,140 660,330,000
25/04/2005 34,000 0.00 ■■ 0.00 34,500 34,500 34,000 9,020 306,680,000
22/04/2005 34,000 0.20 0.59 33,800 34,000 33,800 12,280 417,520,000
21/04/2005 33,800 0.10 0.30 34,000 34,000 33,800 12,550 424,190,000
20/04/2005 33,700 0.20 0.60 33,700 33,700 33,700 17,200 579,640,000
19/04/2005 33,500 0.40 1.21 33,500 33,500 33,500 14,130 473,355,000
18/04/2005 33,100 0.10 0.30 33,000 33,100 33,000 6,950 230,045,000
15/04/2005 33,000 0.20 0.61 32,900 33,000 32,900 2,010 66,330,000
14/04/2005 32,800 0.10 0.31 32,800 32,800 32,800 680 22,304,000
13/04/2005 32,700 -0.10 -0.30 32,800 32,800 32,700 23,330 762,891,000
12/04/2005 32,800 -0.10 -0.30 32,800 32,800 32,800 14,050 460,840,000
11/04/2005 32,900 -0.10 -0.30 33,100 33,100 32,900 3,780 124,362,000
08/04/2005 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,350 44,550,000
07/04/2005 33,000 0.30 0.92 32,900 33,000 32,900 7,520 248,160,000
06/04/2005 32,700 0.20 0.62 32,500 32,700 32,500 14,350 469,245,000
05/04/2005 32,500 0.40 1.25 32,100 32,500 32,100 10,200 331,500,000
04/04/2005 32,100 -0.40 -1.23 32,500 32,500 32,100 1,800 57,780,000
01/04/2005 32,500 0.30 0.93 32,200 32,500 32,200 3,050 99,125,000
31/03/2005 32,200 -0.30 -0.92 32,000 32,200 32,000 2,410 77,602,000
30/03/2005 32,500 0.50 1.56 32,000 32,500 32,000 3,010 97,825,000
29/03/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 12,480 399,360,000
28/03/2005 32,000 -0.50 -1.54 32,000 32,000 32,000 11,550 369,600,000
25/03/2005 32,500 0.50 1.56 33,000 33,000 32,500 18,740 609,050,000
24/03/2005 32,000 0.80 2.56 32,000 32,000 32,000 19,990 639,680,000
23/03/2005 31,200 0.60 1.96 31,300 31,300 31,200 13,830 431,496,000
22/03/2005 30,600 0.10 0.33 30,500 30,600 30,500 19,020 582,012,000
21/03/2005 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 5,220 163,908,000
18/03/2005 31,400 0.10 0.32 31,300 31,400 31,300 15,640 491,096,000
17/03/2005 31,300 0.30 0.97 31,300 31,300 31,300 19,990 625,687,000
16/03/2005 31,000 0.20 0.65 30,800 31,000 30,800 8,650 268,150,000
15/03/2005 30,800 0.20 0.65 30,600 30,800 30,600 3,050 93,940,000
14/03/2005 30,600 -0.20 -0.65 30,800 30,800 30,600 1,510 46,206,000
11/03/2005 30,800 0.00 ■■ 0.00 31,000 31,000 30,800 12,010 369,908,000
10/03/2005 30,800 0.10 0.33 30,700 30,800 30,700 4,090 125,972,000
09/03/2005 30,700 -0.30 -0.97 31,000 31,000 30,700 5,070 155,649,000
08/03/2005 31,000 -0.10 -0.32 31,200 31,200 31,000 4,000 124,000,000
07/03/2005 31,100 0.10 0.32 30,900 31,100 30,900 6,050 188,155,000
04/03/2005 31,000 0.30 0.98 30,800 31,000 30,800 9,930 307,830,000
03/03/2005 30,700 0.10 0.33 30,600 30,700 30,600 16,070 493,349,000
02/03/2005 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 2,220 67,932,000
01/03/2005 30,600 0.10 0.33 30,500 30,600 30,500 3,070 93,942,000
28/02/2005 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 2,000 61,000,000
25/02/2005 30,500 0.00 ■■ 0.00 30,200 30,500 30,200 3,330 101,565,000
24/02/2005 30,500 0.20 0.66 30,300 30,500 30,300 200 6,100,000
23/02/2005 30,300 0.00 ■■ 0.00 30,600 30,600 30,300 1,070 32,421,000
22/02/2005 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 1,850 56,055,000
21/02/2005 30,300 0.10 0.33 30,500 30,500 30,300 1,500 45,450,000
18/02/2005 30,200 0.00 ■■ 0.00 30,300 30,300 30,200 4,000 120,800,000
17/02/2005 30,200 -0.10 -0.33 30,300 30,300 30,200 3,400 102,680,000
16/02/2005 30,300 0.00 ■■ 0.00 30,400 30,400 30,300 1,620 49,086,000
15/02/2005 30,300 -0.40 -1.30 30,200 30,300 30,200 12,000 363,600,000
14/02/2005 30,700 0.20 0.66 30,700 30,700 30,700 2,100 64,470,000
04/02/2005 30,500 0.20 0.66 30,500 30,500 30,500 8,540 260,470,000
03/02/2005 30,300 0.10 0.33 30,200 30,300 30,200 2,500 75,750,000
02/02/2005 30,200 -0.20 -0.66 30,400 30,400 30,200 3,000 90,600,000
01/02/2005 30,400 -0.10 -0.33 30,400 30,400 30,400 5,000 152,000,000
31/01/2005 30,500 -0.20 -0.65 30,800 30,800 30,500 12,800 390,400,000
28/01/2005 30,700 0.20 0.66 31,300 31,300 30,700 9,720 298,404,000
27/01/2005 30,500 0.30 0.99 30,200 30,500 30,200 7,200 219,600,000
26/01/2005 30,200 0.20 0.67 30,000 30,200 30,000 2,790 84,258,000
25/01/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10,680 320,400,000
24/01/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 8,720 261,600,000
21/01/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 7,030 210,900,000
20/01/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 12,680 380,400,000
19/01/2005 30,000 -0.10 -0.33 30,200 30,200 30,000 2,770 83,100,000
18/01/2005 30,100 0.00 ■■ 0.00 30,200 30,200 30,100 9,250 278,425,000
17/01/2005 30,100 -0.20 -0.66 30,300 30,300 30,100 8,000 240,800,000
14/01/2005 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 800 24,240,000
13/01/2005 30,300 -0.20 -0.66 30,300 30,300 30,300 4,800 145,440,000
12/01/2005 30,500 0.30 0.99 30,500 30,500 30,500 3,300 100,650,000
11/01/2005 30,200 0.10 0.33 30,200 30,200 30,200 1,520 45,904,000
10/01/2005 30,100 -0.50 -1.63 30,600 30,600 30,100 3,660 110,166,000
07/01/2005 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 470 14,382,000
06/01/2005 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 3,100 94,860,000
05/01/2005 30,600 -0.30 -0.97 30,900 30,900 30,600 7,920 242,352,000
04/01/2005 30,900 0.00 ■■ 0.00 30,500 30,900 30,500 9,880 305,292,000
31/12/2004 30,900 0.40 1.31 30,500 30,900 30,500 12,130 374,817,000
30/12/2004 30,500 -0.50 -1.61 31,000 31,000 30,500 20,000 610,000,000
29/12/2004 31,000 -0.50 -1.59 31,000 31,000 31,000 5,440 168,640,000
28/12/2004 31,500 0.10 0.32 31,500 31,500 31,500 8,900 280,350,000
27/12/2004 31,400 -0.10 -0.32 31,500 31,500 31,400 8,910 279,774,000
24/12/2004 31,500 1.00 3.28 31,500 31,500 31,500 12,900 406,350,000
23/12/2004 30,500 0.70 2.35 30,500 30,500 30,500 19,440 592,920,000
22/12/2004 29,800 0.20 0.68 29,800 29,800 29,800 8,430 251,214,000
21/12/2004 29,600 -0.40 -1.33 30,000 30,000 29,600 28,450 842,120,000
20/12/2004 30,000 0.30 1.01 29,700 30,000 29,700 31,220 936,600,000
17/12/2004 29,700 1.40 4.95 29,700 29,700 29,700 37,150 1,103,355,000
16/12/2004 28,300 1.30 4.81 28,300 28,300 28,300 12,600 356,580,000
15/12/2004 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 13,200 356,400,000
(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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp