Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư và Phát triển PVI Mã CK: PVII 13 ▲ +0.33 (+2.63%) (cập nhật 17:25 21/12/2010)
Ngừng giao dịch
PVII » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 21/12/2010 | 13,000 | 0.33 ▲ | 2.63 | 0 | 0 | 0 | 95,000 | 1,235,000,000 |
| 20/12/2010 | 12,667 | -0.28 ▼ | -2.19 | 0 | 0 | 0 | 165,000 | 2,125,000,000 |
| 18/12/2010 | 12,950 | -0.08 ▼ | -0.58 | 0 | 0 | 0 | 395,000 | 5,136,000,000 |
| 17/12/2010 | 13,025 | -1.35 ▼ | -9.37 | 0 | 0 | 0 | 590,000 | 7,716,000,000 |
| 16/12/2010 | 14,372 | 0.02 ▲ | 0.15 | 0 | 0 | 0 | 33,740,000 | 485,200,000,000 |
| 15/12/2010 | 14,350 | -0.04 ▼ | -0.25 | 0 | 0 | 0 | 34,926,000 | 502,604,000,000 |
| 14/12/2010 | 14,386 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 36,580,000 | 527,791,800,000 |
| 13/12/2010 | 14,402 | -0.01 ▼ | -0.09 | 0 | 0 | 0 | 36,315,000 | 524,380,800,000 |
| 12/12/2010 | 14,415 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 36,017,500 | 520,512,550,000 |
| 11/12/2010 | 14,430 | -0.12 ▼ | -0.84 | 0 | 0 | 0 | 35,670,000 | 516,037,800,000 |
| 10/12/2010 | 14,552 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 41,580,000 | 605,555,800,000 |
| 09/12/2010 | 14,555 | -0.09 ▼ | -0.61 | 0 | 0 | 0 | 41,530,000 | 604,860,800,000 |
| 08/12/2010 | 14,644 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 43,000,000 | 629,765,800,000 |
| 07/12/2010 | 14,638 | -0.01 ▼ | -0.10 | 0 | 0 | 0 | 44,193,000 | 646,234,300,000 |
| 06/12/2010 | 14,652 | 0.00 ▼ | -0.03 | 0 | 0 | 0 | 42,750,000 | 626,419,000,000 |
| 05/12/2010 | 14,656 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 42,505,000 | 623,118,000,000 |
| 04/12/2010 | 14,658 | 0.10 ▲ | 0.71 | 0 | 0 | 0 | 42,405,000 | 621,768,000,000 |
| 03/12/2010 | 14,555 | -0.03 ▼ | -0.22 | 0 | 0 | 0 | 44,805,000 | 653,157,000,000 |
| 02/12/2010 | 14,587 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 44,283,000 | 646,592,000,000 |
| 01/12/2010 | 14,605 | -0.03 ▼ | -0.23 | 0 | 0 | 0 | 44,223,000 | 645,895,000,000 |
| 30/11/2010 | 14,638 | -0.04 ▼ | -0.25 | 0 | 0 | 0 | 43,796,000 | 640,691,500,000 |
| 29/11/2010 | 14,675 | -0.06 ▼ | -0.42 | 0 | 0 | 0 | 50,011,000 | 720,631,500,000 |
| 28/11/2010 | 14,737 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 45,020,000 | 662,988,500,000 |
| 27/11/2010 | 14,746 | 0.02 ▲ | 0.11 | 0 | 0 | 0 | 44,950,000 | 662,502,500,000 |
| 26/11/2010 | 14,730 | -0.08 ▼ | -0.56 | 0 | 0 | 0 | 45,643,000 | 672,486,500,000 |
| 25/11/2010 | 14,813 | -0.03 ▼ | -0.22 | 0 | 0 | 0 | 46,383,000 | 686,167,500,000 |
| 24/11/2010 | 14,845 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 45,958,000 | 680,914,500,000 |
| 23/11/2010 | 14,861 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 45,748,000 | 678,374,500,000 |
| 22/11/2010 | 14,873 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 45,478,000 | 675,073,500,000 |
| 21/11/2010 | 14,891 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 45,118,000 | 670,663,500,000 |
| 20/11/2010 | 14,892 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 45,028,000 | 669,593,500,000 |
| 19/11/2010 | 14,898 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 44,918,000 | 668,263,500,000 |
| 18/11/2010 | 14,904 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 44,703,000 | 665,561,500,000 |
| 17/11/2010 | 14,922 | -0.03 ▼ | -0.20 | 0 | 0 | 0 | 44,408,000 | 662,150,500,000 |
| 16/11/2010 | 14,952 | -0.02 ▼ | -0.13 | 0 | 0 | 0 | 44,098,000 | 658,672,500,000 |
| 15/11/2010 | 14,972 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 43,793,000 | 654,810,000,000 |
| 13/11/2010 | 14,990 | -0.05 ▼ | -0.31 | 0 | 0 | 0 | 43,608,000 | 652,775,000,000 |
| 12/11/2010 | 15,036 | -0.03 ▼ | -0.21 | 0 | 0 | 0 | 48,098,000 | 723,760,000,000 |
| 11/11/2010 | 15,067 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 47,703,000 | 718,876,500,000 |
| 10/11/2010 | 15,066 | -0.03 ▼ | -0.21 | 0 | 0 | 0 | 48,393,000 | 729,577,500,000 |
| 09/11/2010 | 15,098 | -0.04 ▼ | -0.28 | 0 | 0 | 0 | 47,733,000 | 721,255,000,000 |
| 08/11/2010 | 15,140 | -0.03 ▼ | -0.17 | 0 | 0 | 0 | 46,993,000 | 712,108,000,000 |
| 07/11/2010 | 15,166 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 46,713,000 | 708,592,000,000 |
| 06/11/2010 | 15,172 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 46,563,000 | 706,742,000,000 |
| 05/11/2010 | 15,189 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 46,263,000 | 703,112,000,000 |
| 04/11/2010 | 15,208 | -0.03 ▼ | -0.21 | 0 | 0 | 0 | 59,013,000 | 891,428,000,000 |
| 03/11/2010 | 15,240 | -0.01 ▼ | -0.09 | 0 | 0 | 0 | 58,623,000 | 886,605,000,000 |
| 02/11/2010 | 15,254 | -0.03 ▼ | -0.17 | 0 | 0 | 0 | 58,403,000 | 883,665,000,000 |
| 01/11/2010 | 15,280 | -0.04 ▼ | -0.27 | 0 | 0 | 0 | 57,933,000 | 877,674,000,000 |
| 31/10/2010 | 15,321 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 57,173,000 | 867,937,000,000 |
| 30/10/2010 | 15,336 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 56,893,000 | 864,327,000,000 |
| 29/10/2010 | 15,338 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 56,793,000 | 862,977,000,000 |
| 28/10/2010 | 15,344 | -0.03 ▼ | -0.18 | 0 | 0 | 0 | 56,578,000 | 859,918,000,000 |
| 27/10/2010 | 15,371 | -0.02 ▼ | -0.15 | 0 | 0 | 0 | 56,173,000 | 854,449,000,000 |
| 26/10/2010 | 15,394 | -0.05 ▼ | -0.35 | 0 | 0 | 0 | 55,698,000 | 847,950,000,000 |
| 25/10/2010 | 15,448 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 55,733,000 | 849,546,000,000 |
| 24/10/2010 | 15,458 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 55,483,000 | 846,079,000,000 |
| 22/10/2010 | 15,463 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 55,333,000 | 844,054,000,000 |
| 21/10/2010 | 15,462 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 55,218,000 | 842,389,000,000 |
| 20/10/2010 | 15,480 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 54,968,000 | 838,812,000,000 |
| 19/10/2010 | 15,492 | -0.02 ▼ | -0.15 | 0 | 0 | 0 | 54,643,000 | 833,964,500,000 |
| 18/10/2010 | 15,516 | -0.03 ▼ | -0.17 | 0 | 0 | 0 | 54,203,000 | 827,911,500,000 |
| 17/10/2010 | 15,543 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 53,748,000 | 821,606,500,000 |
| 16/10/2010 | 15,546 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 53,648,000 | 820,286,500,000 |
| 15/10/2010 | 15,549 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 53,658,000 | 820,666,500,000 |
| 14/10/2010 | 15,565 | -0.05 ▼ | -0.30 | 0 | 0 | 0 | 53,338,000 | 816,067,500,000 |
| 13/10/2010 | 15,612 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 52,848,000 | 809,208,000,000 |
| 12/10/2010 | 15,621 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 52,588,000 | 805,623,000,000 |
| 11/10/2010 | 15,629 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 52,318,000 | 801,551,500,000 |
| 10/10/2010 | 15,644 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 51,698,000 | 792,412,000,000 |
| 09/10/2010 | 15,647 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 51,668,000 | 792,007,000,000 |
| 08/10/2010 | 15,648 | -0.02 ▼ | -0.14 | 0 | 0 | 0 | 51,548,000 | 790,297,000,000 |
| 07/10/2010 | 15,670 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 51,133,000 | 784,449,000,000 |
| 06/10/2010 | 15,688 | -0.03 ▼ | -0.18 | 0 | 0 | 0 | 50,843,000 | 780,384,000,000 |
| 05/10/2010 | 15,717 | -0.02 ▼ | -0.13 | 0 | 0 | 0 | 50,378,000 | 773,902,000,000 |
| 04/10/2010 | 15,738 | -0.03 ▼ | -0.16 | 0 | 0 | 0 | 49,828,000 | 765,987,500,000 |
| 03/10/2010 | 15,764 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 49,383,000 | 759,611,500,000 |
| 01/10/2010 | 15,770 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 49,253,000 | 757,821,500,000 |
| 30/09/2010 | 15,785 | -0.02 ▼ | -0.15 | 0 | 0 | 0 | 49,043,000 | 754,931,500,000 |
| 29/09/2010 | 15,808 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 48,723,000 | 750,430,500,000 |
| 28/09/2010 | 15,798 | -0.03 ▼ | -0.18 | 0 | 0 | 0 | 49,773,000 | 765,942,000,000 |
| 27/09/2010 | 15,827 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 49,073,000 | 755,708,500,000 |
| 26/09/2010 | 15,846 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 48,608,000 | 749,220,500,000 |
| 25/09/2010 | 15,854 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 48,398,000 | 746,216,500,000 |
| 24/09/2010 | 15,860 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 48,248,000 | 744,126,500,000 |
| 23/09/2010 | 15,879 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 48,233,000 | 744,119,000,000 |
| 22/09/2010 | 15,881 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 48,358,000 | 746,381,500,000 |
| 21/09/2010 | 15,889 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 48,238,000 | 744,699,500,000 |
| 20/09/2010 | 15,901 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 47,828,000 | 738,590,000,000 |
| 19/09/2010 | 15,912 | 0.00 ▼ | -0.03 | 0 | 0 | 0 | 47,493,000 | 733,621,000,000 |
| 18/09/2010 | 15,916 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 47,433,000 | 732,745,000,000 |
| 17/09/2010 | 15,922 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 47,283,000 | 730,625,000,000 |
| 16/09/2010 | 15,934 | -0.02 ▼ | -0.09 | 0 | 0 | 0 | 47,028,000 | 726,905,000,000 |
| 15/09/2010 | 15,949 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 46,738,000 | 722,692,000,000 |
| 14/09/2010 | 15,966 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 46,708,000 | 722,629,000,000 |
| 13/09/2010 | 15,982 | -0.02 ▼ | -0.13 | 0 | 0 | 0 | 46,293,000 | 716,502,000,000 |
| 12/09/2010 | 16,003 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 45,903,000 | 710,724,000,000 |
| 11/09/2010 | 16,011 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 45,710,000 | 707,980,000,000 |
| 10/09/2010 | 16,014 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 45,690,000 | 707,696,000,000 |
| 09/09/2010 | 16,031 | -0.04 ▼ | -0.22 | 0 | 0 | 0 | 45,355,000 | 702,922,000,000 |
| 08/09/2010 | 16,067 | -0.02 ▼ | -0.09 | 0 | 0 | 0 | 44,740,000 | 694,105,000,000 |
| 07/09/2010 | 16,082 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 44,455,000 | 690,049,000,000 |
| 06/09/2010 | 16,102 | -0.03 ▼ | -0.16 | 0 | 0 | 0 | 44,065,000 | 684,281,000,000 |
| 05/09/2010 | 16,128 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 43,685,000 | 678,769,000,000 |
| 03/09/2010 | 16,141 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 43,465,000 | 675,600,000,000 |
| 02/09/2010 | 16,136 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 43,515,000 | 676,275,000,000 |
| 01/09/2010 | 16,144 | -0.04 ▼ | -0.25 | 0 | 0 | 0 | 43,425,000 | 675,020,000,000 |
| 31/08/2010 | 16,185 | -0.03 ▼ | -0.18 | 0 | 0 | 0 | 37,025,000 | 582,730,000,000 |
| 30/08/2010 | 16,214 | -0.03 ▼ | -0.17 | 0 | 0 | 0 | 36,505,000 | 574,782,000,000 |
| 29/08/2010 | 16,241 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 36,255,000 | 571,337,000,000 |
| 28/08/2010 | 16,243 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 36,281,000 | 571,760,800,000 |
| 27/08/2010 | 16,262 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 36,181,000 | 570,414,800,000 |
| 26/08/2010 | 16,274 | -0.01 ▼ | -0.09 | 0 | 0 | 0 | 36,171,000 | 570,328,800,000 |
| 25/08/2010 | 16,288 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 35,831,000 | 565,438,800,000 |
| 24/08/2010 | 16,304 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 35,485,000 | 560,195,000,000 |
| 23/08/2010 | 16,313 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 35,340,000 | 558,353,000,000 |
| 22/08/2010 | 16,311 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 34,930,000 | 551,561,000,000 |
| 21/08/2010 | 16,316 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 34,610,000 | 546,427,000,000 |
| 20/08/2010 | 16,308 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 34,890,000 | 550,677,000,000 |
| 19/08/2010 | 16,317 | -0.03 ▼ | -0.18 | 0 | 0 | 0 | 34,725,000 | 548,261,000,000 |
| 18/08/2010 | 16,347 | -0.02 ▼ | -0.09 | 0 | 0 | 0 | 34,110,000 | 539,162,000,000 |
| 17/08/2010 | 16,362 | -0.02 ▼ | -0.13 | 0 | 0 | 0 | 33,840,000 | 534,771,000,000 |
| 16/08/2010 | 16,384 | -0.02 ▼ | -0.09 | 0 | 0 | 0 | 33,560,000 | 530,441,000,000 |
| 15/08/2010 | 16,399 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 26,295,000 | 421,354,000,000 |
| 14/08/2010 | 16,403 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 26,235,000 | 420,354,000,000 |
| 13/08/2010 | 16,410 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 26,065,000 | 417,741,000,000 |
| 12/08/2010 | 16,415 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 26,055,000 | 417,801,000,000 |
| 11/08/2010 | 16,431 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 25,550,000 | 409,786,000,000 |
| 10/08/2010 | 16,439 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 25,155,000 | 403,579,000,000 |
| 09/08/2010 | 16,443 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 24,935,000 | 400,044,000,000 |
| 08/08/2010 | 16,439 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 23,950,000 | 383,964,000,000 |
| 07/08/2010 | 16,440 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 23,760,000 | 380,809,000,000 |
| 06/08/2010 | 16,438 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 23,680,000 | 379,454,000,000 |
| 05/08/2010 | 16,432 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 23,230,000 | 372,041,000,000 |
| 04/08/2010 | 16,426 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 23,005,000 | 368,127,000,000 |
| 03/08/2010 | 16,430 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 22,810,000 | 365,079,000,000 |
| 02/08/2010 | 16,427 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 21,950,000 | 350,819,000,000 |
| 01/08/2010 | 16,422 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 21,570,000 | 344,524,000,000 |
| 31/07/2010 | 16,417 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 21,460,000 | 342,654,000,000 |
| 30/07/2010 | 16,418 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 21,420,000 | 341,974,000,000 |
| 29/07/2010 | 16,415 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 21,330,000 | 340,455,000,000 |
| 28/07/2010 | 16,403 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 20,830,000 | 331,795,000,000 |
| 27/07/2010 | 16,404 | -0.02 ▼ | -0.13 | 0 | 0 | 0 | 20,210,000 | 321,990,000,000 |
| 26/07/2010 | 16,426 | 0.02 ▲ | 0.12 | 0 | 0 | 0 | 19,810,000 | 316,530,000,000 |
| 25/07/2010 | 16,407 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 19,180,000 | 305,675,000,000 |
| 24/07/2010 | 16,409 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 19,090,000 | 304,225,000,000 |
| 23/07/2010 | 16,404 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 19,020,000 | 303,020,000,000 |
| 22/07/2010 | 16,417 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 18,510,000 | 295,690,000,000 |
| 21/07/2010 | 16,430 | 0.05 ▲ | 0.29 | 0 | 0 | 0 | 18,420,000 | 294,729,000,000 |
| 20/07/2010 | 16,382 | 0.02 ▲ | 0.13 | 0 | 0 | 0 | 17,430,000 | 277,577,000,000 |
| 19/07/2010 | 16,361 | 0.03 ▲ | 0.16 | 0 | 0 | 0 | 16,730,000 | 266,375,000,000 |
| 18/07/2010 | 16,335 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 16,160,000 | 256,292,000,000 |
| 17/07/2010 | 16,325 | 0.02 ▲ | 0.12 | 0 | 0 | 0 | 16,020,000 | 253,811,000,000 |
| 16/07/2010 | 16,306 | 0.02 ▲ | 0.11 | 0 | 0 | 0 | 15,730,000 | 248,725,000,000 |
| 15/07/2010 | 16,288 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 15,270,000 | 240,815,000,000 |
| 14/07/2010 | 16,283 | 0.03 ▲ | 0.19 | 0 | 0 | 0 | 15,040,000 | 236,810,000,000 |
| 13/07/2010 | 16,252 | 0.03 ▲ | 0.17 | 0 | 0 | 0 | 14,780,000 | 232,271,000,000 |
| 12/07/2010 | 16,225 | 0.03 ▲ | 0.17 | 0 | 0 | 0 | 14,180,000 | 221,713,000,000 |
| 11/07/2010 | 16,197 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 13,600,000 | 212,237,000,000 |
| 10/07/2010 | 16,193 | -0.04 ▼ | -0.23 | 0 | 0 | 0 | 13,500,000 | 210,625,000,000 |
| 09/07/2010 | 16,231 | 0.02 ▲ | 0.13 | 0 | 0 | 0 | 13,490,000 | 210,566,000,000 |
| 08/07/2010 | 16,210 | 0.03 ▲ | 0.17 | 0 | 0 | 0 | 13,080,000 | 204,476,000,000 |
| 07/07/2010 | 16,183 | 0.08 ▲ | 0.52 | 0 | 0 | 0 | 12,580,000 | 196,797,000,000 |
| 06/07/2010 | 16,100 | 0.05 ▲ | 0.33 | 0 | 0 | 0 | 11,755,000 | 183,437,000,000 |
| 05/07/2010 | 16,047 | 0.08 ▲ | 0.50 | 0 | 0 | 0 | 11,565,000 | 180,115,000,000 |
| 04/07/2010 | 15,967 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 10,850,000 | 168,699,000,000 |
| 03/07/2010 | 15,970 | 0.02 ▲ | 0.13 | 0 | 0 | 0 | 10,150,000 | 157,560,000,000 |
| 02/07/2010 | 15,950 | 0.03 ▲ | 0.18 | 0 | 0 | 0 | 9,820,000 | 152,461,000,000 |
| 01/07/2010 | 15,922 | 0.17 ▲ | 1.10 | 0 | 0 | 0 | 9,230,000 | 142,726,000,000 |
| 30/06/2010 | 15,748 | 0.18 ▲ | 1.14 | 0 | 0 | 0 | 9,020,000 | 138,795,000,000 |
| 29/06/2010 | 15,570 | 0.17 ▲ | 1.11 | 0 | 0 | 0 | 8,260,000 | 125,457,000,000 |
| 28/06/2010 | 15,399 | 0.24 ▲ | 1.57 | 0 | 0 | 0 | 7,830,000 | 117,999,000,000 |
| 27/06/2010 | 15,161 | 0.10 ▲ | 0.66 | 0 | 0 | 0 | 7,480,000 | 112,038,000,000 |
| 26/06/2010 | 15,062 | -0.09 ▼ | -0.57 | 0 | 0 | 0 | 7,220,000 | 107,434,000,000 |
| 25/06/2010 | 15,149 | 0.18 ▲ | 1.22 | 0 | 0 | 0 | 7,620,000 | 114,338,000,000 |
| 24/06/2010 | 14,967 | 0.18 ▲ | 1.21 | 0 | 0 | 0 | 7,000,000 | 103,842,000,000 |
| 23/06/2010 | 14,788 | 0.18 ▲ | 1.26 | 0 | 0 | 0 | 6,330,000 | 92,433,000,000 |
| 22/06/2010 | 14,604 | 0.13 ▲ | 0.89 | 0 | 0 | 0 | 6,210,000 | 90,030,000,000 |
| 21/06/2010 | 14,475 | 0.02 ▲ | 0.17 | 0 | 0 | 0 | 5,790,000 | 83,080,000,000 |
| 20/06/2010 | 14,451 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 5,210,000 | 74,475,000,000 |
| 19/06/2010 | 14,460 | -0.01 ▼ | -0.09 | 0 | 0 | 0 | 4,990,000 | 71,416,000,000 |
| 18/06/2010 | 14,473 | 0.03 ▲ | 0.17 | 0 | 0 | 0 | 4,880,000 | 69,830,000,000 |
| 17/06/2010 | 14,448 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 4,500,000 | 64,520,000,000 |
| 16/06/2010 | 14,445 | 0.05 ▲ | 0.34 | 0 | 0 | 0 | 4,200,000 | 60,343,000,000 |
| 15/06/2010 | 14,396 | 0.02 ▲ | 0.12 | 0 | 0 | 0 | 3,780,000 | 54,180,000,000 |
| 14/06/2010 | 14,379 | 0.07 ▲ | 0.47 | 0 | 0 | 0 | 3,250,000 | 46,530,000,000 |
| 13/06/2010 | 14,312 | 0.01 ▲ | 0.10 | 0 | 0 | 0 | 2,764,000 | 39,494,200,000 |
| 12/06/2010 | 14,298 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 2,954,000 | 42,535,200,000 |
| 11/06/2010 | 14,300 | 0.05 ▲ | 0.33 | 0 | 0 | 0 | 2,934,000 | 42,283,200,000 |
| 10/06/2010 | 14,253 | 0.03 ▲ | 0.22 | 0 | 0 | 0 | 3,038,000 | 43,774,400,000 |
| 09/06/2010 | 14,222 | 0.08 ▲ | 0.57 | 0 | 0 | 0 | 2,390,000 | 34,443,000,000 |
| 08/06/2010 | 14,142 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 1,720,000 | 24,436,000,000 |
| 07/06/2010 | 14,150 | -0.08 ▼ | -0.58 | 0 | 0 | 0 | 1,530,000 | 21,772,000,000 |
| 06/06/2010 | 14,232 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 1,550,000 | 22,172,000,000 |
| 05/06/2010 | 14,239 | -0.04 ▼ | -0.28 | 0 | 0 | 0 | 1,450,000 | 20,772,000,000 |
| 04/06/2010 | 14,279 | 0.02 ▲ | 0.12 | 0 | 0 | 0 | 1,600,000 | 23,017,000,000 |
| 03/06/2010 | 14,262 | -0.03 ▼ | -0.22 | 0 | 0 | 0 | 1,610,000 | 23,150,000,000 |
| 02/06/2010 | 14,293 | 0.02 ▲ | 0.13 | 0 | 0 | 0 | 1,280,000 | 18,480,000,000 |
| 01/06/2010 | 14,274 | 0.05 ▲ | 0.34 | 0 | 0 | 0 | 1,130,000 | 16,355,000,000 |
| 31/05/2010 | 14,226 | -0.05 ▼ | -0.34 | 0 | 0 | 0 | 1,150,000 | 16,500,000,000 |
| 30/05/2010 | 14,274 | -0.04 ▼ | -0.30 | 0 | 0 | 0 | 1,410,000 | 20,302,000,000 |
| 29/05/2010 | 14,317 | -0.06 ▼ | -0.40 | 0 | 0 | 0 | 1,790,000 | 25,897,000,000 |
| 28/05/2010 | 14,375 | -0.03 ▼ | -0.17 | 0 | 0 | 0 | 1,230,000 | 17,855,000,000 |
| 27/05/2010 | 14,400 | 0.07 ▲ | 0.47 | 0 | 0 | 0 | 750,000 | 10,910,000,000 |
| 26/05/2010 | 14,333 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 740,000 | 10,715,000,000 |
| 25/05/2010 | 14,331 | 0.06 ▲ | 0.42 | 0 | 0 | 0 | 560,000 | 8,156,000,000 |
| 24/05/2010 | 14,271 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 630,000 | 9,111,000,000 |
| 23/05/2010 | 14,264 | -0.11 ▼ | -0.79 | 0 | 0 | 0 | 520,000 | 7,530,000,000 |
| 22/05/2010 | 14,378 | 0.09 ▲ | 0.62 | 0 | 0 | 0 | 420,000 | 6,155,000,000 |
| 21/05/2010 | 14,290 | 0.36 ▲ | 2.59 | 0 | 0 | 0 | 470,000 | 6,830,000,000 |
| 20/05/2010 | 13,929 | -0.24 ▼ | -1.68 | 0 | 0 | 0 | 270,000 | 3,755,000,000 |
| 19/05/2010 | 14,167 | -0.17 ▼ | -1.16 | 0 | 0 | 0 | 330,000 | 4,665,000,000 |
| 18/05/2010 | 14,333 | 0.08 ▲ | 0.58 | 0 | 0 | 0 | 350,000 | 5,020,000,000 |
| 17/05/2010 | 14,250 | 0.13 ▲ | 0.88 | 0 | 0 | 0 | 250,000 | 3,560,000,000 |
| 16/05/2010 | 14,125 | -0.21 ▼ | -1.45 | 0 | 0 | 0 | 150,000 | 2,110,000,000 |
| 15/05/2010 | 14,333 | -0.17 ▼ | -1.15 | 0 | 0 | 0 | 100,000 | 1,435,000,000 |
| 13/05/2010 | 14,500 | 1.00 ▲ | 7.41 | 0 | 0 | 0 | 120,000 | 1,740,000,000 |
| 28/03/2010 | 13,500 | -0.50 ▼ | -3.57 | 0 | 0 | 0 | 10,000 | 135,000,000 |
| 08/01/2010 | 13,000 | -0.50 ▼ | -3.70 | 0 | 0 | 0 | 30,000 | 390,000,000 |
| 07/01/2010 | 13,500 | -0.50 ▼ | -3.57 | 0 | 0 | 0 | 25,000 | 335,000,000 |
| 05/01/2010 | 14,000 | 1.00 ▲ | 7.69 | 0 | 0 | 0 | 10,000 | 140,000,000 |
| 29/12/2009 | 13,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 11,000 | 143,000,000 |