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 Than Cao Sơn - Vinacomin
Vinacomin - Cao Son Coal JSC
Mã CK:      TCS      7.90      ▲ +0.30 (+3.80%)      (cập nhật 08:30 03/08/2020)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Khai khoáng
Website: http://www.caosoncoal.com
TCS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/08/2020 7,900 0.30 ▲ 3.80 7,600 7,900 7,500 2,100 16,590,000
31/07/2020 7,600 0.10 ▲ 1.32 7,500 7,600 7,500 6,400 48,640,000
30/07/2020 7,500 0.20 ▲ 2.67 7,300 7,900 7,500 4,600 34,500,000
29/07/2020 7,300 -0.60 ▼ -8.22 7,900 7,900 7,200 2,100 15,330,000
28/07/2020 7,900 0.30 ▲ 3.80 7,600 7,900 7,900 100 790,000
27/07/2020 7,600 -0.40 ▼ -5.26 8,000 7,900 7,300 8,100 61,560,000
24/07/2020 8,000 0.00 ■■ 0.00 8,000 8,300 7,900 18,600 148,800,000
23/07/2020 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 37,500 300,000,000
22/07/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 34,100 272,800,000
21/07/2020 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 1,110 8,880,000
20/07/2020 8,000 -0.10 ▼ -1.25 8,100 8,200 8,000 2,100 16,800,000
17/07/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 10,100 81,810,000
16/07/2020 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 10 81,000
15/07/2020 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 200 1,600,000
14/07/2020 8,000 -0.30 ▼ -3.75 8,300 8,000 7,800 1,500 12,000,000
13/07/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
10/07/2020 8,300 0.20 ▲ 2.41 8,100 8,300 8,200 200 1,660,000
09/07/2020 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 10 81,000
08/07/2020 8,000 -0.20 ▼ -2.50 8,200 8,000 7,900 40 320,000
07/07/2020 8,200 0.10 ▲ 1.22 8,100 8,200 8,200 100 820,000
06/07/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
03/07/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 2,100 17,010,000
02/07/2020 8,100 0.10 ▲ 1.23 8,000 8,100 7,900 1,600 12,960,000
01/07/2020 8,000 0.10 ▲ 1.25 7,900 8,200 7,800 4,120 32,960,000
30/06/2020 7,900 -0.20 ▼ -2.53 8,100 7,900 7,900 100 790,000
29/06/2020 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 1,660 13,446,000
26/06/2020 8,100 0.00 ■■ 0.00 8,100 8,300 7,900 17,100 138,510,000
25/06/2020 8,100 -0.40 ▼ -4.94 8,500 8,200 8,100 5,600 45,360,000
24/06/2020 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 4,200 35,700,000
23/06/2020 8,500 0.20 ▲ 2.35 8,300 8,600 8,300 59,400 504,900,000
22/06/2020 8,300 0.20 ▲ 2.41 8,100 8,300 7,800 34,300 284,690,000
19/06/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
18/06/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
17/06/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 20 162,000
16/06/2020 8,100 0.00 ■■ 0.00 8,100 8,200 7,800 9,500 76,950,000
15/06/2020 8,100 0.00 ■■ 0.00 8,100 8,200 7,900 10,300 83,430,000
12/06/2020 8,100 -0.30 ▼ -3.70 8,400 8,400 7,700 2,510 20,331,000
11/06/2020 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 1,780 14,952,000
10/06/2020 8,400 0.10 ▲ 1.19 8,300 8,400 8,100 20,600 173,040,000
09/06/2020 8,300 0.10 ▲ 1.20 8,200 8,300 8,300 400 3,320,000
08/06/2020 8,200 0.10 ▲ 1.22 8,100 8,600 8,200 5,900 48,380,000
06/06/2020 8,100 0.10 ▲ 1.23 8,000 8,200 8,000 1,840 14,904,000
05/06/2020 8,100 0.10 ▲ 1.23 8,000 8,200 8,000 1,840 14,904,000
04/06/2020 8,000 -0.30 ▼ -3.75 8,300 8,500 8,000 1,700 13,600,000
03/06/2020 8,300 -0.10 ▼ -1.20 8,400 8,500 8,300 820 6,806,000
02/06/2020 8,400 -0.20 ▼ -2.38 8,600 8,400 8,100 1,310 11,004,000
01/06/2020 8,600 -0.10 ▼ -1.16 8,700 8,700 8,100 1,300 11,180,000
31/05/2020 8,700 0.60 ▲ 6.90 8,100 8,700 8,300 420 3,654,000
29/05/2020 8,700 0.60 ▲ 6.90 8,100 8,700 8,300 420 3,654,000
28/05/2020 8,100 0.00 ■■ 0.00 8,100 8,100 7,700 3,050 24,705,000
27/05/2020 8,100 -0.50 ▼ -6.17 8,600 8,600 7,800 11,530 93,393,000
26/05/2020 8,600 0.10 ▲ 1.16 8,500 8,700 8,400 1,920 16,512,000
25/05/2020 8,500 -0.50 ▼ -5.88 9,000 8,900 8,500 870 7,395,000
24/05/2020 9,000 0.80 ▲ 8.89 8,200 9,000 8,300 4,170 37,530,000
22/05/2020 9,000 0.80 ▲ 8.89 8,200 9,000 8,300 4,170 37,530,000
21/05/2020 8,700 -0.10 ▼ -1.15 8,800 8,800 8,500 5,460 47,502,000
20/05/2020 8,800 0.00 ■■ 0.00 8,800 8,900 8,600 1,930 16,984,000
19/05/2020 8,800 -0.50 ▼ -5.68 9,300 9,300 8,700 11,530 101,464,000
18/05/2020 9,300 -0.70 ▼ -7.53 10,000 10,000 9,300 10,210 94,953,000
17/05/2020 10,000 0.10 ▲ 1.00 9,900 10,100 9,800 5,180 51,800,000
15/05/2020 10,000 0.10 ▲ 1.00 9,900 10,100 9,800 5,180 51,800,000
14/05/2020 9,900 0.80 ▲ 8.08 9,100 10,000 9,600 19,380 191,862,000
13/05/2020 9,100 0.80 ▲ 8.79 8,300 9,100 8,300 61,880 563,108,000
12/05/2020 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 1,020 8,466,000
11/05/2020 8,300 -0.10 ▼ -1.20 8,400 8,700 8,200 2,280 18,924,000
10/05/2020 8,400 0.20 ▲ 2.38 8,200 8,400 8,400 10 84,000
08/05/2020 8,400 0.20 ▲ 2.38 8,200 8,400 8,400 10 84,000
07/05/2020 8,200 0.20 ▲ 2.44 8,000 8,200 8,000 560 4,592,000
06/05/2020 8,000 0.10 ▲ 1.25 7,900 8,000 8,000 10 80,000
05/05/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
04/05/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,600 40 316,000
01/05/2020 7,900 -0.10 ▼ -1.27 8,000 7,900 7,800 2,020 15,958,000
30/04/2020 7,900 -0.10 ▼ -1.27 8,000 7,900 7,800 2,020 15,958,000
29/04/2020 7,900 -0.10 ▼ -1.27 8,000 7,900 7,800 2,020 15,958,000
28/04/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 120 960,000
27/04/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 440 3,520,000
26/04/2020 8,000 0.40 ▲ 5.00 7,600 8,000 7,500 2,280 18,240,000
24/04/2020 8,000 0.40 ▲ 5.00 7,600 8,000 7,500 2,280 18,240,000
23/04/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 40 304,000
22/04/2020 7,600 0.10 ▲ 1.32 7,500 7,600 7,500 160 1,216,000
21/04/2020 7,500 -0.40 ▼ -5.33 7,900 7,500 7,500 130 975,000
20/04/2020 7,900 -0.50 ▼ -6.33 8,400 8,300 7,800 1,600 12,640,000
19/04/2020 8,400 -0.10 ▼ -1.19 8,500 8,400 8,100 1,060 8,904,000
17/04/2020 8,400 -0.10 ▼ -1.19 8,500 8,400 8,100 1,060 8,904,000
16/04/2020 8,500 0.50 ▲ 5.88 8,000 8,500 8,000 6,180 52,530,000
15/04/2020 8,000 0.70 ▲ 8.75 7,300 8,000 7,400 3,290 26,320,000
14/04/2020 7,300 -0.10 ▼ -1.37 7,400 7,400 7,300 3,500 25,550,000
13/04/2020 7,400 -0.20 ▼ -2.70 7,600 7,400 7,200 1,530 11,322,000
12/04/2020 7,600 -0.10 ▼ -1.32 7,700 7,600 7,600 800 6,080,000
10/04/2020 7,600 -0.10 ▼ -1.32 7,700 7,600 7,600 800 6,080,000
09/04/2020 7,700 -0.10 ▼ -1.30 7,800 7,700 7,700 30 231,000
08/04/2020 7,800 -0.20 ▼ -2.56 8,000 7,800 7,800 30 234,000
07/04/2020 8,000 -0.80 ▼ -10.00 8,800 8,200 8,000 80 640,000
06/04/2020 8,800 0.80 ▲ 9.09 8,000 8,800 8,800 10 88,000
05/04/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,950 15,600,000
03/04/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,950 15,600,000
02/04/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,940 15,520,000
01/04/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,940 15,520,000
31/03/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,420 11,360,000
30/03/2020 8,000 -0.30 ▼ -3.75 8,300 8,000 8,000 200 1,600,000
27/03/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
26/03/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
25/03/2020 8,300 0.20 ▲ 2.41 8,100 8,300 8,200 110 913,000
24/03/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 120 972,000
23/03/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
20/03/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
19/03/2020 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 30 243,000
18/03/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 10 81,000
17/03/2020 8,100 0.00 ■■ 0.00 8,100 8,100 7,700 40 324,000
16/03/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
13/03/2020 8,100 0.00 ■■ 0.00 8,100 8,100 7,400 1,800 14,580,000
12/03/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 1,700 13,770,000
11/03/2020 8,100 -0.40 ▼ -4.94 8,500 8,100 8,100 300 2,430,000
10/03/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 20 170,000
06/03/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 7,000 59,500,000
05/03/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
04/03/2020 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 2,160 18,360,000
03/03/2020 8,500 0.00 ■■ 0.00 8,500 9,000 8,500 560 4,760,000
02/03/2020 8,500 0.40 ▲ 4.71 8,100 8,500 8,500 50 425,000
27/02/2020 8,100 -0.40 ▼ -4.94 8,500 8,100 8,100 60 486,000
25/02/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 16,100 136,850,000
24/02/2020 8,500 0.20 ▲ 2.35 8,300 8,500 8,500 40 340,000
21/02/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
20/02/2020 8,300 -0.20 ▼ -2.41 8,500 8,300 8,300 400 3,320,000
19/02/2020 8,500 0.20 ▲ 2.35 8,300 8,500 8,500 10 85,000
17/02/2020 8,300 -0.60 ▼ -7.23 8,900 8,300 8,300 1,000 8,300,000
15/02/2020 8,900 0.50 ▲ 5.62 8,400 8,900 8,900 10 89,000
14/02/2020 8,900 0.50 ▲ 5.62 8,400 8,900 8,900 10 89,000
13/02/2020 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
12/02/2020 8,400 0.40 ▲ 4.76 8,000 8,400 8,400 10 84,000
11/02/2020 8,400 0.40 ▲ 4.76 8,000 8,400 8,400 10 84,000
10/02/2020 8,000 0.10 ▲ 1.25 7,900 8,600 8,000 310 2,480,000
07/02/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
06/02/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
05/02/2020 7,900 -0.50 ▼ -6.33 8,400 8,000 7,900 320 2,528,000
04/02/2020 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
03/02/2020 8,400 -0.10 ▼ -1.19 8,500 8,400 8,400 10 84,000
31/01/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
30/01/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 170 1,445,000
29/01/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 550 4,675,000
28/01/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 550 4,675,000
27/01/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 550 4,675,000
26/01/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 550 4,675,000
24/01/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 550 4,675,000
23/01/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 550 4,675,000
22/01/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 550 4,675,000
21/01/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 2,000 17,000,000
20/01/2020 8,500 0.40 ▲ 4.71 8,100 8,500 8,500 2,500 21,250,000
17/01/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
16/01/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
15/01/2020 8,100 -0.40 ▼ -4.94 8,500 8,600 8,100 7,900 63,990,000
13/01/2020 8,500 -0.10 ▼ -1.18 8,600 8,500 8,500 1,400 11,900,000
10/01/2020 8,600 0.10 ▲ 1.16 8,500 8,600 8,400 110 946,000
09/01/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
08/01/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
07/01/2020 8,500 0.30 ▲ 3.53 8,200 8,500 8,500 700 5,950,000
06/01/2020 8,200 -0.70 ▼ -8.54 8,900 8,300 8,200 4,000 32,800,000
31/12/2019 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
30/12/2019 8,900 0.80 ▲ 8.99 8,100 8,900 8,100 210 1,869,000
27/12/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
26/12/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
25/12/2019 8,100 -0.30 ▼ -3.70 8,400 8,400 8,100 240 1,944,000
24/12/2019 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
23/12/2019 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
20/12/2019 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
19/12/2019 8,400 -0.40 ▼ -4.76 8,800 8,400 8,300 6,700 56,280,000
16/12/2019 8,800 0.40 ▲ 4.55 8,400 8,800 8,800 100 880,000
13/12/2019 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
12/12/2019 8,400 0.10 ▲ 1.19 8,300 8,400 8,000 3,900 32,760,000
11/12/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,000 8,300,000
10/12/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 620 5,146,000
09/12/2019 8,300 -0.20 ▼ -2.41 8,500 8,500 8,300 700 5,810,000
06/12/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10,000 85,000,000
05/12/2019 8,500 0.20 ▲ 2.35 8,300 8,500 8,500 50 425,000
04/12/2019 8,300 0.10 ▲ 1.20 8,200 8,300 8,300 500 4,150,000
03/12/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 600 4,920,000
02/12/2019 8,200 -0.10 ▼ -1.22 8,200 8,500 8,200 10,100 82,820,000
29/11/2019 8,300 0.10 ▲ 1.20 8,200 8,400 8,300 3,100 25,730,000
28/11/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 1,700 13,940,000
27/11/2019 8,200 0.20 ▲ 2.44 8,000 8,200 8,200 500 4,100,000
26/11/2019 8,000 -0.10 ▼ -1.25 8,100 8,000 8,000 100 800,000
25/11/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
22/11/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
21/11/2019 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 7,900 63,990,000
20/11/2019 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 580 4,698,000
19/11/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
18/11/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,300 10,400,000
15/11/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 300 2,400,000
14/11/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 4,900 39,200,000
13/11/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
12/11/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
11/11/2019 8,000 0.10 ▲ 1.25 7,900 8,000 8,000 110 880,000
08/11/2019 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
07/11/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 7,200 56,880,000
06/11/2019 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 120 948,000
05/11/2019 8,000 0.10 ▲ 1.25 7,900 8,200 8,000 24,100 192,800,000
04/11/2019 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 13,400 105,860,000
01/11/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
31/10/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
30/10/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
29/10/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
28/10/2019 8,000 0.50 ▲ 6.25 7,500 8,000 8,000 100 800,000
25/10/2019 7,500 -0.30 ▼ -4.00 7,800 7,500 7,500 4,000 30,000,000
24/10/2019 7,800 0.20 ▲ 2.56 7,600 7,800 7,800 640 4,992,000
23/10/2019 7,600 -0.10 ▼ -1.32 7,700 7,600 7,600 11,900 90,440,000
22/10/2019 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
21/10/2019 7,700 0.10 ▲ 1.30 7,600 7,700 7,600 6,700 51,590,000
18/10/2019 7,600 -0.20 ▼ -2.63 7,800 7,600 7,600 1,870 14,212,000
17/10/2019 7,800 0.20 ▲ 2.56 7,600 8,000 7,600 11,300 88,140,000
16/10/2019 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
15/10/2019 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
14/10/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 5,000 38,000,000
11/10/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 4,700 35,720,000
10/10/2019 7,600 0.10 ▲ 1.32 7,500 7,600 7,600 20 152,000
09/10/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
08/10/2019 7,500 -0.10 ▼ -1.33 7,600 7,500 7,500 2,200 16,500,000
07/10/2019 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
04/10/2019 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
03/10/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,100 1,400 10,640,000
02/10/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,200 9,500 72,200,000
30/09/2019 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
27/09/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 4,000 30,400,000
26/09/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 100 760,000
25/09/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 100 760,000
24/09/2019 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
23/09/2019 7,600 -0.30 ▼ -3.95 7,900 7,600 7,500 300 2,280,000
20/09/2019 7,900 -0.30 ▼ -3.80 8,200 7,900 7,900 10 79,000
19/09/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
18/09/2019 8,200 -0.30 ▼ -3.66 8,500 8,200 8,200 500 4,100,000
17/09/2019 8,500 0.60 ▲ 7.06 7,900 8,500 7,500 920 7,820,000
16/09/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,400 790 6,241,000
13/09/2019 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
12/09/2019 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
11/09/2019 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
10/09/2019 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
09/09/2019 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
06/09/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 700 5,460,000
05/09/2019 7,800 -0.10 ▼ -1.28 7,900 7,800 7,500 250 1,950,000
21/08/2019 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 120 948,000
15/08/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 20 160,000
12/08/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 120 960,000
09/08/2019 8,000 0.30 ▲ 3.75 7,700 8,000 8,000 10 80,000
08/08/2019 7,700 -0.30 ▼ -3.90 8,000 8,500 7,700 870 6,699,000
07/08/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,300 290 2,320,000
06/08/2019 7,900 0.20 ▲ 2.53 7,700 7,900 7,000 1,770 13,983,000
05/08/2019 7,700 0.70 ▲ 9.09 7,000 7,700 7,300 210 1,617,000
02/08/2019 7,000 -0.30 ▼ -4.29 7,300 7,800 7,000 210 1,470,000
01/08/2019 7,300 0.10 ▲ 1.37 7,200 7,300 7,200 50 365,000
31/07/2019 7,200 -0.20 ▼ -2.78 7,400 7,200 7,200 10 72,000
30/07/2019 7,400 -0.30 ▼ -4.05 7,700 7,400 7,100 20 148,000
29/07/2019 7,700 0.70 ▲ 9.09 7,000 7,700 7,700 560 4,312,000
26/07/2019 7,000 0.00 ■■ 0.00 7,000 7,500 6,800 750 5,250,000
25/07/2019 7,000 -0.20 ▼ -2.86 7,200 7,000 7,000 10 70,000
18/07/2019 7,200 0.10 ▲ 1.39 7,100 7,200 7,200 240 1,728,000
16/07/2019 7,100 -0.30 ▼ -4.23 7,400 7,100 7,100 1,000 7,100,000
12/07/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 590 4,366,000
08/07/2019 7,400 0.10 ▲ 1.35 7,300 7,400 7,400 1,370 10,138,000
05/07/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,000 14,600,000
04/07/2019 7,300 0.20 ▲ 2.74 7,100 7,300 7,300 20 146,000
03/07/2019 7,100 -0.50 ▼ -7.04 7,600 7,100 7,100 10 71,000
28/06/2019 7,600 0.10 ▲ 1.32 7,500 7,600 7,200 20 152,000
27/06/2019 7,500 -0.30 ▼ -4.00 7,800 7,500 7,500 10 75,000
26/06/2019 7,800 0.60 ▲ 7.69 7,200 7,900 7,200 60 468,000
25/06/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 80 576,000
24/06/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 30 216,000
21/06/2019 7,200 -0.10 ▼ -1.39 7,300 7,200 7,200 500 3,600,000
20/06/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 5,200 37,960,000
19/06/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 20 146,000
18/06/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 20 146,000
17/06/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 80 584,000
16/06/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 500 3,650,000
14/06/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 500 3,650,000
13/06/2019 7,300 0.20 ▲ 2.74 7,100 7,300 7,200 230 1,679,000
11/06/2019 7,100 0.20 ▲ 2.82 6,900 7,100 7,000 850 6,035,000
10/06/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 100 690,000
07/06/2019 6,900 -0.10 ▼ -1.45 7,000 7,000 6,900 250 1,725,000
06/06/2019 6,900 -0.10 ▼ -1.45 7,000 7,000 6,900 250 1,725,000
05/06/2019 7,000 -0.20 ▼ -2.86 7,200 7,200 7,000 60 420,000
04/06/2019 7,000 -0.20 ▼ -2.86 7,200 7,200 7,000 60 420,000
03/06/2019 7,200 0.10 ▲ 1.39 7,100 7,200 6,700 3,300 23,760,000
02/06/2019 7,200 0.10 ▲ 1.39 7,100 7,200 6,700 3,300 23,760,000
31/05/2019 7,200 0.10 ▲ 1.39 7,100 7,200 6,700 3,300 23,760,000
30/05/2019 7,100 -0.40 ▼ -5.63 7,500 7,300 7,100 880 6,248,000
29/05/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 80 600,000
28/05/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 80 600,000
27/05/2019 7,500 -0.60 ▼ -8.00 8,100 7,800 7,300 180 1,350,000
24/05/2019 8,100 0.00 ■■ 0.00 8,100 8,100 7,500 30 243,000
23/05/2019 8,100 0.00 ■■ 0.00 8,100 8,100 7,500 30 243,000
22/05/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 10 81,000
21/05/2019 8,100 0.40 ▲ 4.94 7,700 8,200 8,100 10,570 85,617,000
20/05/2019 7,700 -0.50 ▼ -6.49 8,200 8,100 7,700 430 3,311,000
19/05/2019 8,200 0.00 ■■ 0.00 8,200 8,500 8,200 570 4,674,000
17/05/2019 8,200 0.00 ■■ 0.00 8,200 8,500 8,200 570 4,674,000
16/05/2019 8,200 -0.70 ▼ -8.54 8,900 8,400 8,200 3,790 31,078,000
15/05/2019 8,900 0.70 ▲ 7.87 8,200 9,000 8,200 2,960 26,344,000
14/05/2019 8,200 0.70 ▲ 8.54 7,500 8,200 7,700 90,150 739,230,000
13/05/2019 7,500 -0.20 ▼ -2.67 7,700 7,700 7,500 620 4,650,000
10/05/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 100 770,000
09/05/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 100 770,000
08/05/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 2,600 20,020,000
07/05/2019 7,700 0.20 ▲ 2.60 7,500 7,700 7,500 900 6,930,000
06/05/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 37,030 277,725,000
05/05/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,000 15,000,000
03/05/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,000 15,000,000
02/05/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 12,430 93,225,000
01/05/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 12,850 96,375,000
30/04/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 12,850 96,375,000
29/04/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 12,850 96,375,000
28/04/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 12,850 96,375,000
26/04/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 12,850 96,375,000
25/04/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 6,730 50,475,000
24/04/2019 7,500 -0.10 ▼ -1.33 7,600 7,600 7,500 860 6,450,000
23/04/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,450 11,020,000
22/04/2019 7,600 0.10 ▲ 1.32 7,500 7,600 7,500 5,100 38,760,000
21/04/2019 7,500 0.10 ▲ 1.33 7,400 7,500 7,300 180 1,350,000
19/04/2019 7,500 0.10 ▲ 1.33 7,400 7,500 7,300 180 1,350,000
18/04/2019 7,400 -0.10 ▼ -1.35 7,500 7,500 7,300 340 2,516,000
17/04/2019 7,500 -0.20 ▼ -2.67 7,700 7,500 7,300 2,650 19,875,000
16/04/2019 7,700 0.20 ▲ 2.60 7,500 7,800 7,700 60 462,000
15/04/2019 7,500 0.00 ■■ 0.00 7,500 7,700 7,200 3,430 25,725,000
14/04/2019 7,500 0.00 ■■ 0.00 7,500 7,700 7,200 3,430 25,725,000
12/04/2019 7,500 0.00 ■■ 0.00 7,500 7,700 7,200 3,430 25,725,000
11/04/2019 7,500 -0.50 ▼ -6.67 8,000 7,900 7,200 3,230 24,225,000
10/04/2019 8,000 0.20 ▲ 2.50 7,800 8,000 7,500 6,710 53,680,000
09/04/2019 7,800 -0.10 ▼ -1.28 7,900 8,600 7,800 2,950 23,010,000
08/04/2019 8,900 0.20 ▲ 2.25 8,700 9,000 8,700 6,920 61,588,000
07/04/2019 8,700 -0.30 ▼ -3.45 9,000 9,000 8,500 2,230 19,401,000
05/04/2019 8,700 -0.30 ▼ -3.45 9,000 9,000 8,500 2,230 19,401,000
04/04/2019 9,000 0.50 ▲ 5.56 8,500 9,000 8,500 2,700 24,300,000
03/04/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,850 15,725,000
02/04/2019 8,500 0.10 ▲ 1.18 8,400 8,600 8,400 3,770 32,045,000
01/04/2019 8,400 -0.50 ▼ -5.95 8,900 8,800 8,300 1,320 11,088,000
29/03/2019 8,900 -0.10 ▼ -1.12 9,000 9,000 8,400 1,960 17,444,000
28/03/2019 9,000 0.00 ■■ 0.00 9,000 9,300 9,000 6,630 59,670,000
27/03/2019 9,000 0.70 ▲ 7.78 8,300 9,000 8,300 279,610 2,516,490,000
26/03/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 850 7,055,000
25/03/2019 8,300 0.30 ▲ 3.61 8,000 8,300 7,900 2,770 22,991,000
22/03/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 40 320,000
21/03/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 2,310 18,480,000
20/03/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 2,500 20,000,000
19/03/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 3,590 28,720,000
18/03/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 10,690 84,451,000
15/03/2019 7,900 0.40 ▲ 5.06 7,500 7,900 7,700 1,130 8,927,000
14/03/2019 7,500 -0.40 ▼ -5.33 7,900 7,900 7,500 12,110 90,825,000
13/03/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 5,720 45,188,000
12/03/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 16,240 128,296,000
11/03/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 5,500 43,450,000
08/03/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,900 5,960 47,680,000
06/03/2019 7,900 0.10 ▲ 1.27 7,800 8,100 7,800 4,540 35,866,000
05/03/2019 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 6,630 51,714,000
04/03/2019 7,800 0.10 ▲ 1.28 7,700 7,800 7,600 5,240 40,872,000
01/03/2019 7,700 0.30 ▲ 3.90 7,400 7,700 7,500 18,220 140,294,000
28/02/2019 7,400 -0.10 ▼ -1.35 7,500 7,600 7,400 2,410 17,834,000
27/02/2019 7,500 0.10 ▲ 1.33 7,400 7,500 7,500 11,900 89,250,000
26/02/2019 7,400 -0.10 ▼ -1.35 7,500 7,600 7,400 6,990 51,726,000
25/02/2019 7,500 0.10 ▲ 1.33 7,400 7,600 7,400 4,230 31,725,000
22/02/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 2,250 16,650,000
21/02/2019 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 2,760 20,424,000
19/02/2019 7,600 0.10 ▲ 1.32 7,500 7,600 7,500 70 532,000
18/02/2019 7,500 0.40 ▲ 5.33 7,100 7,800 7,200 7,480 56,100,000
15/02/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,070 14,697,000
14/02/2019 7,100 0.00 ■■ 0.00 7,100 7,300 7,100 9,500 67,450,000
13/02/2019 7,100 0.30 ▲ 4.23 6,800 7,200 6,800 4,110 29,181,000
12/02/2019 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 100 680,000
11/02/2019 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 3,000 20,400,000
01/02/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 380 2,584,000
31/01/2019 6,800 0.10 ▲ 1.47 6,700 6,800 6,800 10 68,000
30/01/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,390 9,313,000
29/01/2019 6,700 0.10 ▲ 1.49 6,600 6,800 6,700 3,530 23,651,000
28/01/2019 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 1,500 9,900,000
25/01/2019 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 1,070 7,062,000
24/01/2019 6,500 -0.10 ▼ -1.54 6,600 6,600 6,500 1,210,000 7,865,000,000
23/01/2019 6,600 0.20 ▲ 3.03 6,400 6,600 6,400 11,910,000 78,606,000,000
22/01/2019 6,400 -0.20 ▼ -3.13 6,600 6,500 6,400 610,000 3,904,000,000
21/01/2019 6,600 0.20 ▲ 3.03 6,400 6,600 6,600 20,000 132,000,000
19/01/2019 6,400 -0.10 ▼ -1.56 6,500 6,400 6,400 16,240,000 103,936,000,000
02/01/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 20,300 125,860,000
28/12/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 10,000 62,000,000
27/12/2018 6,200 0.10 ▲ 1.61 6,100 6,200 6,100 5,300 32,860,000
26/12/2018 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 74,300 453,230,000
25/12/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
24/12/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
21/12/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 9,800 58,800,000
20/12/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 5,100 30,600,000
19/12/2018 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 100 600,000
18/12/2018 5,700 -0.40 ▼ -7.02 6,100 6,000 5,700 3,000 17,100,000
17/12/2018 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 9,000 54,900,000
14/12/2018 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 200 1,220,000
13/12/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
12/12/2018 6,100 0.10 ▲ 1.64 6,000 6,100 5,900 1,800 10,980,000
11/12/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
10/12/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 5,400 32,400,000
07/12/2018 6,000 -0.10 ▼ -1.67 6,100 6,100 5,900 7,000 42,000,000
06/12/2018 6,100 0.10 ▲ 1.64 6,000 6,100 5,900 17,600 107,360,000
05/12/2018 6,000 0.40 ▲ 6.67 5,600 6,000 5,700 21,100 126,600,000
04/12/2018 5,600 0.20 ▲ 3.57 5,400 5,600 5,300 8,400 47,040,000
03/12/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 32,200 173,880,000
30/11/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 24,400 129,320,000
29/11/2018 5,300 -0.10 ▼ -1.89 5,400 5,300 5,300 12,100 64,130,000
28/11/2018 5,400 -0.10 ▼ -1.85 5,500 5,400 5,400 10,300 55,620,000
27/11/2018 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 44,600 245,300,000
26/11/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 34,400 185,760,000
23/11/2018 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
22/11/2018 5,400 0.10 ▲ 1.85 5,300 5,400 5,300 9,200 49,680,000
21/11/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,100 21,900 116,070,000
20/11/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 700 3,640,000
19/11/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 40,300 209,560,000
16/11/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 43,800 227,760,000
15/11/2018 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 6,700 34,170,000
14/11/2018 5,200 0.20 ▲ 3.85 5,000 5,200 5,000 10,100 52,520,000
13/11/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 34,600 173,000,000
12/11/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
09/11/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
08/11/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
07/11/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 26,500 132,500,000
06/11/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 200 1,000,000
05/11/2018 5,000 -0.10 ▼ -2.00 5,100 5,000 4,900 29,800 149,000,000
02/11/2018 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 16,100 82,110,000
01/11/2018 5,000 -0.10 ▼ -2.00 5,100 5,000 5,000 200 1,000,000
31/10/2018 5,100 0.10 ▲ 1.96 5,000 5,200 5,000 25,300 129,030,000
30/10/2018 5,000 -0.20 ▼ -4.00 5,200 5,000 5,000 30,000 150,000,000
29/10/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
26/10/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
25/10/2018 5,200 0.30 ▲ 5.77 4,900 5,200 5,000 2,800 14,560,000
24/10/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
23/10/2018 4,900 -0.30 ▼ -6.12 5,200 5,200 4,900 27,000 132,300,000
22/10/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 18,100 94,120,000
19/10/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 6,000 31,200,000
18/10/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 13,300 69,160,000
17/10/2018 5,200 0.20 ▲ 3.85 5,000 5,200 4,900 3,300 17,160,000
16/10/2018 5,000 0.20 ▲ 4.00 4,800 5,000 4,800 1,100 5,500,000
15/10/2018 4,800 -0.20 ▼ -4.17 5,000 4,800 4,800 1,100 5,280,000
12/10/2018 5,000 0.10 ▲ 2.00 4,900 5,000 4,900 200 1,000,000
11/10/2018 4,900 -0.10 ▼ -2.04 5,000 5,000 4,700 5,500 26,950,000
10/10/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
09/10/2018 5,000 0.10 ▲ 2.00 4,900 5,000 4,900 9,200 46,000,000
08/10/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
05/10/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 17,600 86,240,000
04/10/2018 4,900 0.10 ▲ 2.04 4,800 4,900 4,800 27,500 134,750,000
03/10/2018 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 300 1,440,000
02/10/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 15,400 72,380,000
01/10/2018 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
28/09/2018 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
27/09/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,000 9,400,000
26/09/2018 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
25/09/2018 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
24/09/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
21/09/2018 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
20/09/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 24,100 113,270,000
19/09/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 3,600 16,920,000
18/09/2018 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 22,400 105,280,000
17/09/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 7,400 35,520,000
14/09/2018 4,800 0.20 ▲ 4.17 4,600 4,800 4,700 35,200 168,960,000
13/09/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 7,100 32,660,000
12/09/2018 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 300 1,380,000
11/09/2018 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 1,200 5,640,000
10/09/2018 4,600 -0.30 ▼ -6.52 4,900 4,700 4,600 41,100 189,060,000
07/09/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
06/09/2018 4,900 0.40 ▲ 8.16 4,500 4,900 4,600 69,500 340,550,000
05/09/2018 4,500 0.20 ▲ 4.44 4,300 4,500 4,400 9,000 40,500,000
04/09/2018 4,300 -0.30 ▼ -6.98 4,600 4,600 4,200 45,100 193,930,000
31/08/2018 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 1,000 4,600,000
30/08/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 100 450,000
29/08/2018 4,400 -0.10 ▼ -2.27 4,500 4,500 4,400 25,100 110,440,000
28/08/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 300 1,350,000
27/08/2018 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 17,100 76,950,000
24/08/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
23/08/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
22/08/2018 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 100 450,000
21/08/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 11,000 50,600,000
20/08/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10,000 46,000,000
17/08/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 200 920,000
16/08/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 15,200 69,920,000
15/08/2018 4,600 -0.20 ▼ -4.35 4,800 4,800 4,400 17,300 79,580,000
14/08/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
13/08/2018 4,800 0.20 ▲ 4.17 4,600 4,800 4,800 100 480,000
10/08/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
09/08/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
08/08/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
07/08/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
06/08/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
03/08/2018 4,600 0.00 ■■ 0.00 4,600 4,800 4,600 42,700 196,420,000
02/08/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
01/08/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
31/07/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 3,100 14,260,000
30/07/2018 4,600 0.20 ▲ 4.35 4,400 4,600 4,500 1,800 8,280,000
27/07/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 12,100 53,240,000
26/07/2018 4,400 0.10 ▲ 2.27 4,300 4,400 4,100 12,200 53,680,000
25/07/2018 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 100 430,000
24/07/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 30,800 129,360,000
23/07/2018 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
20/07/2018 4,200 -0.30 ▼ -7.14 4,500 4,400 4,100 20,900 87,780,000
19/07/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
18/07/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
17/07/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
16/07/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
13/07/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 100 450,000
12/07/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
11/07/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
10/07/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
09/07/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
06/07/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
05/07/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
04/07/2018 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 10,000 44,000,000
03/07/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 20,100 90,450,000
29/06/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 10,900 49,050,000
28/06/2018 4,400 0.10 ▲ 2.27 4,300 4,400 4,300 10,200 44,880,000
27/06/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 4,800 20,640,000
26/06/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,500 6,450,000
25/06/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 21,100 90,730,000
22/06/2018 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
21/06/2018 4,300 -0.20 ▼ -4.65 4,500 4,300 4,300 100 430,000
20/06/2018 4,500 0.30 ▲ 6.67 4,200 4,500 4,100 500 2,250,000
19/06/2018 4,200 -0.30 ▼ -7.14 4,500 4,200 4,200 1,100 4,620,000
18/06/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,200 4,100 18,450,000
15/06/2018 4,400 -0.20 ▼ -4.55 4,600 4,400 4,400 10,200 44,880,000
14/06/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
13/06/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
12/06/2018 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 300 1,380,000
11/06/2018 4,500 0.30 ▲ 6.67 4,200 4,500 4,300 48,200 216,900,000
08/06/2018 4,200 -0.10 ▼ -2.38 4,300 4,200 4,200 3,000 12,600,000
07/06/2018 4,300 0.10 ▲ 2.33 4,200 4,300 4,100 9,900 42,570,000
06/06/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 18,200 76,440,000
05/06/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10,000 42,000,000
04/06/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 11,000 46,200,000
01/06/2018 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
31/05/2018 4,200 -0.10 ▼ -2.38 4,300 4,200 4,200 3,800 15,960,000
30/05/2018 4,300 -0.20 ▼ -4.65 4,500 4,300 4,200 10,100 43,430,000
29/05/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
28/05/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
25/05/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 4,500 20,250,000
24/05/2018 4,500 0.20 ▲ 4.44 4,300 4,500 4,500 300 1,350,000
23/05/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 3,200 14,720,000
22/05/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 1,800 8,280,000
21/05/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 2,100 9,660,000
18/05/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
17/05/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 300 1,380,000
16/05/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
15/05/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 3,000 13,800,000
14/05/2018 4,600 -0.10 ▼ -2.17 4,700 4,600 4,500 2,700 12,420,000
11/05/2018 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
10/05/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,400 6,200 29,140,000
09/05/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 1,100 5,170,000
08/05/2018 4,700 0.30 ▲ 6.38 4,400 4,700 4,700 100 470,000
07/05/2018 4,400 -0.30 ▼ -6.82 4,700 4,400 4,400 8,700 38,280,000
04/05/2018 4,700 0.10 ▲ 2.13 4,600 4,700 4,600 12,600 59,220,000
03/05/2018 4,600 0.10 ▲ 2.17 4,500 4,600 4,600 2,600 11,960,000
02/05/2018 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 2,900 13,050,000
27/04/2018 4,500 -0.20 ▼ -4.44 4,700 4,500 4,500 20,800 93,600,000
26/04/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 500 2,350,000
24/04/2018 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
23/04/2018 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
20/04/2018 4,700 0.20 ▲ 4.26 4,500 4,700 4,500 5,200 24,440,000
19/04/2018 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 1,000 4,500,000
18/04/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
13/04/2018 4,600 -0.20 ▼ -4.35 4,800 4,600 4,600 5,000 23,000,000
12/04/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
11/04/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 32,200 154,560,000
10/04/2018 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 5,300 25,440,000
09/04/2018 4,700 0.10 ▲ 2.13 4,600 4,900 4,700 5,400 25,380,000
06/04/2018 4,600 -0.20 ▼ -4.35 4,800 4,700 4,600 15,100 69,460,000
05/04/2018 4,800 -0.20 ▼ -4.17 5,000 4,800 4,600 9,400 45,120,000
04/04/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
03/04/2018 5,000 0.30 ▲ 6.00 4,700 5,000 4,700 400 2,000,000
02/04/2018 4,700 -0.30 ▼ -6.38 5,000 4,800 4,700 50,700 238,290,000
30/03/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 9,400 47,000,000
29/03/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
28/03/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
27/03/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
26/03/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 500 2,500,000
23/03/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 7,100 35,500,000
22/03/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 12,900 64,500,000
21/03/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 17,800 89,000,000
20/03/2018 5,000 -0.10 ▼ -2.00 5,100 5,100 4,800 1,100 5,500,000
19/03/2018 5,100 0.30 ▲ 5.88 4,800 5,100 5,100 100 510,000
16/03/2018 4,800 -0.20 ▼ -4.17 5,000 5,100 4,800 3,700 17,760,000
15/03/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
14/03/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
13/03/2018 5,000 -0.20 ▼ -4.00 5,200 5,100 5,000 19,600 98,000,000
12/03/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 8,500 44,200,000
09/03/2018 5,200 0.20 ▲ 3.85 5,000 5,200 5,100 1,500 7,800,000
08/03/2018 5,000 -0.20 ▼ -4.00 5,200 5,100 5,000 5,100 25,500,000
07/03/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 41,400 215,280,000
06/03/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 600 3,120,000
05/03/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 300 1,560,000
02/03/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
01/03/2018 5,200 -0.10 ▼ -1.92 5,300 5,300 5,100 150,200 781,040,000
28/02/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 90,700 480,710,000
27/02/2018 5,300 -0.10 ▼ -1.89 5,400 5,300 5,200 8,300 43,990,000
26/02/2018 5,400 0.30 ▲ 5.56 5,100 5,400 4,800 8,800 47,520,000
23/02/2018 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 700 3,500,000
22/02/2018 4,900 0.20 ▲ 4.08 4,700 4,900 4,900 1,600 7,840,000
21/02/2018 4,700 -0.30 ▼ -6.38 5,000 5,100 4,700 216,000 1,015,200,000
13/02/2018 5,000 0.10 ▲ 2.00 4,900 5,000 4,900 5,200 26,000,000
12/02/2018 4,900 0.10 ▲ 2.04 4,800 5,100 4,800 16,200 79,380,000
09/02/2018 4,800 -0.20 ▼ -4.17 5,000 4,800 4,500 64,500 309,600,000
08/02/2018 5,000 0.10 ▲ 2.00 4,900 5,000 4,800 8,800 44,000,000
07/02/2018 4,900 0.20 ▲ 4.08 4,700 5,000 4,500 34,700 170,030,000
06/02/2018 4,700 -0.10 ▼ -2.13 4,800 4,700 4,400 31,800 149,460,000
05/02/2018 4,800 -0.30 ▼ -6.25 5,100 5,000 4,800 5,400 25,920,000
02/02/2018 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 5,900 30,090,000
01/02/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 7,300 36,500,000
31/01/2018 5,000 -0.20 ▼ -4.00 5,200 5,000 4,900 53,600 268,000,000
30/01/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 30,400 158,080,000
29/01/2018 5,200 0.10 ▲ 1.92 5,100 5,200 4,900 69,700 362,440,000
26/01/2018 5,100 0.00 ■■ 0.00 5,100 5,200 4,900 37,500 191,250,000
25/01/2018 5,100 0.10 ▲ 1.96 5,000 5,400 5,000 109,100 556,410,000
24/01/2018 5,000 0.00 ■■ 0.00 4,700 5,200 4,900 153,600 768,000,000
23/01/2018 5,000 0.30 ▲ 6.00 4,700 5,100 4,800 308,200 1,541,000,000
22/01/2018 4,700 0.40 ▲ 8.51 4,300 4,700 4,500 78,700 369,890,000
19/01/2018 4,300 0.10 ▲ 2.33 4,200 4,600 4,300 36,200 155,660,000
18/01/2018 4,200 -0.10 ▼ -2.38 4,300 4,200 4,200 900 3,780,000
17/01/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 2,400 10,320,000
16/01/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 8,700 37,410,000
15/01/2018 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 15,100 64,930,000
12/01/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 25,300 108,790,000
11/01/2018 4,300 -0.30 ▼ -6.98 4,600 4,300 4,300 100 430,000
10/01/2018 4,600 0.20 ▲ 4.35 4,400 4,600 4,600 100 460,000
09/01/2018 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 2,300 10,120,000
08/01/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
05/01/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 5,500 24,750,000
04/01/2018 4,100 -0.40 ▼ -9.76 4,500 4,200 4,100 1,300 5,330,000
03/01/2018 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 400 1,800,000
02/01/2018 4,600 -0.20 ▼ -4.35 4,800 4,600 4,600 900 4,140,000
29/12/2017 4,800 0.10 ▲ 2.08 4,700 4,800 4,500 24,200 116,160,000
28/12/2017 4,700 0.40 ▲ 8.51 4,300 4,700 4,400 7,900 37,130,000
27/12/2017 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
26/12/2017 4,300 0.10 ▲ 2.33 4,200 4,300 4,200 200 860,000
25/12/2017 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
22/12/2017 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
21/12/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 13,000 54,600,000
20/12/2017 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
19/12/2017 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
18/12/2017 4,300 -0.10 ▼ -2.33 4,400 4,300 4,200 9,800 42,140,000
15/12/2017 4,400 0.20 ▲ 4.55 4,200 4,400 4,400 100 440,000
14/12/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 12,400 50,840,000
13/12/2017 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
12/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,000 20,000,000
11/12/2017 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
08/12/2017 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 200 800,000
07/12/2017 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
05/12/2017 4,000 0.00 ■■ 0.00 0 0 0 0 0
04/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10 40,000
01/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
30/11/2017 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 3,035 12,140,000
29/11/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 5,200 21,320,000
28/11/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 200 820,000
27/11/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
24/11/2017 4,100 0.00 ■■ 0.00 3,800 4,100 3,800 211 865,100
23/11/2017 4,100 0.30 ▲ 7.89 4,100 4,100 4,100 100 410,000
22/11/2017 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 1,800 6,840,000
21/11/2017 3,900 -0.30 ▼ -7.14 3,900 4,100 3,900 3,100 12,090,000
20/11/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
17/11/2017 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 1,000 4,200,000
16/11/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
15/11/2017 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 400 1,720,000
14/11/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
13/11/2017 4,100 -0.10 ▼ -2.38 4,000 4,100 3,800 131,850 540,585,000
10/11/2017 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 7,700 32,340,000
09/11/2017 4,000 0.00 ■■ 0.00 4,000 4,200 4,000 25,965 103,860,000
08/11/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 8,730 34,920,000
07/11/2017 4,000 -0.30 ▼ -6.98 4,100 4,100 3,900 38,800 155,200,000
06/11/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 10 43,000
03/11/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 90 387,000
02/11/2017 4,300 -0.10 ▼ -2.27 4,100 4,300 4,000 4,050 17,415,000
01/11/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
31/10/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 3,000 13,200,000
30/10/2017 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 6,780 29,832,000
27/10/2017 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 2,100 9,030,000
26/10/2017 4,200 -0.10 ▼ -2.33 4,200 4,200 4,100 7,000 29,400,000
25/10/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,000 4,300,000
24/10/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,300 5,590,000
23/10/2017 4,300 0.10 ▲ 2.38 4,300 4,300 4,000 5,601 24,084,300
20/10/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,000 4,200,000
19/10/2017 4,200 -0.40 ▼ -8.70 4,300 4,600 4,200 16,000 67,200,000
18/10/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
17/10/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
16/10/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 5,100 23,460,000
13/10/2017 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 100 460,000
12/10/2017 4,500 -0.10 ▼ -2.17 4,500 4,500 4,300 2,500 11,250,000
11/10/2017 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 71,700 329,820,000
10/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
09/10/2017 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 1,900 8,550,000
06/10/2017 4,500 0.10 ▲ 2.27 4,500 4,500 4,500 200 900,000
05/10/2017 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 6,000 26,400,000
04/10/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 90 414,000
03/10/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
02/10/2017 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 100 460,000
29/09/2017 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 5,500 24,750,000
28/09/2017 4,600 0.10 ▲ 2.22 4,600 4,600 4,500 5,300 24,380,000
27/09/2017 4,500 0.10 ▲ 2.27 4,500 4,600 4,500 10,400 46,800,000
26/09/2017 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 1,500 6,600,000
25/09/2017 4,500 -0.10 ▼ -2.17 4,400 4,500 4,400 1,530 6,885,000
22/09/2017 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 19,200 88,320,000
21/09/2017 4,500 0.10 ▲ 2.27 4,500 4,500 4,500 100 450,000
20/09/2017 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 4,600 20,240,000
19/09/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
18/09/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 7,700 33,110,000
15/09/2017 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 1,000 4,300,000
14/09/2017 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 5,000 22,000,000
13/09/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 700 3,010,000
12/09/2017 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 1,500 6,450,000
11/09/2017 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 11,279 47,371,800
08/09/2017 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 100 430,000
07/09/2017 4,200 -0.20 ▼ -4.55 4,200 4,400 4,000 13,500 56,700,000
06/09/2017 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 200 880,000
05/09/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
01/09/2017 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 163 717,200
31/08/2017 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 500 2,150,000
30/08/2017 4,500 0.00 ■■ 0.00 4,300 4,500 4,100 21,300 95,850,000
29/08/2017 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 20,100 90,450,000
28/08/2017 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 11,000 49,500,000
25/08/2017 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 11,000 48,400,000
24/08/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
23/08/2017 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 6,630 29,172,000
22/08/2017 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 12,464 56,088,000
21/08/2017 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 8,300 37,350,000
18/08/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 83 381,800
17/08/2017 4,600 0.10 ▲ 2.22 4,400 4,600 4,400 3,810 17,526,000
16/08/2017 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 4,100 18,450,000
15/08/2017 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 13,100 60,260,000
14/08/2017 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 8,484 38,178,000
11/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 12,080 54,360,000
10/08/2017 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 1,300 5,850,000
09/08/2017 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 37,200 171,120,000
08/08/2017 4,600 0.10 ▲ 2.22 4,500 4,700 4,400 31,100 143,060,000
07/08/2017 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 53,600 241,200,000
04/08/2017 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 20,400 91,800,000
03/08/2017 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 5,685 24,445,500
02/08/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
01/08/2017 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 30,240 130,032,000
31/07/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 6,100 25,010,000
28/07/2017 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 1,500 6,150,000
27/07/2017 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 15,000 60,000,000
26/07/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
25/07/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
24/07/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
21/07/2017 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 20,300 81,200,000
20/07/2017 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 960 3,840,000
19/07/2017 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 3,900 16,380,000
18/07/2017 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 4,600 18,860,000
17/07/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,000 4,200,000
14/07/2017 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 460 1,932,000
13/07/2017 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 18,000 81,000,000
12/07/2017 4,500 0.00 ■■ 0.00 4,200 4,500 4,100 15,090 67,905,000
11/07/2017 4,500 0.00 ■■ 0.00 4,300 4,500 4,200 3,790 17,055,000
10/07/2017 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 10,200 45,900,000
07/07/2017 4,500 0.30 ▲ 7.14 4,200 4,500 4,200 12,700 57,150,000
06/07/2017 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 6,100 25,620,000
05/07/2017 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 38,800 159,080,000
04/07/2017 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 5,798 23,192,000
03/07/2017 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 5,200 20,800,000
30/06/2017 3,900 -0.20 ▼ -4.88 4,100 4,100 3,800 17,500 68,250,000
29/06/2017 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 3,300 13,530,000
28/06/2017 4,300 0.30 ▲ 7.50 3,900 4,300 3,900 15,900 68,370,000
27/06/2017 4,000 -0.20 ▼ -4.76 4,000 4,100 4,000 27,400 109,600,000
26/06/2017 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 12,200 51,240,000
23/06/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 8,300 34,860,000
22/06/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
21/06/2017 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 3,005 12,621,000
20/06/2017 4,300 0.00 ■■ 0.00 4,200 4,300 4,000 3,500 15,050,000
19/06/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 2,494 10,724,200
16/06/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
15/06/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 2,500 10,750,000
14/06/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,100 4,730,000
13/06/2017 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 3,400 14,620,000
09/06/2017 4,300 0.00 ■■ 0.00 4,200 4,300 4,000 4,600 19,780,000
08/06/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 170 731,000
07/06/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
06/06/2017 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 200 860,000
05/06/2017 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 2,980 12,516,000
02/06/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
01/06/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 28,100 123,640,000
31/05/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
30/05/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
29/05/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
26/05/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
25/05/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 300 1,320,000
24/05/2017 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 100 440,000
23/05/2017 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 1,000 4,200,000
22/05/2017 4,300 0.10 ▲ 2.38 4,100 4,300 4,100 3,400 14,620,000
19/05/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 10,000 42,000,000
18/05/2017 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 12,275 51,555,000
17/05/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 5,300 22,790,000
16/05/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 3,500 15,050,000
15/05/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,200 5,160,000
09/05/2017 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 10,200 43,860,000
08/05/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
05/05/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,500 6,450,000
04/05/2017 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 3,000 12,900,000
03/05/2017 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 24,526 103,009,200
28/04/2017 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 10,200 43,860,000
27/04/2017 4,300 -0.30 ▼ -6.52 4,500 4,600 4,200 37,150 159,745,000
26/04/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
25/04/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,500 6,900,000
24/04/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 96 441,600
21/04/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 7,400 34,040,000
20/04/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 2,171 9,986,600
19/04/2017 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 7,000 32,200,000
18/04/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
17/04/2017 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 100 480,000
14/04/2017 4,600 -0.10 ▼ -2.13 4,600 4,600 4,500 2,100 9,660,000
13/04/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 80 376,000
12/04/2017 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 900 4,230,000
11/04/2017 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 2,000 9,600,000
10/04/2017 5,000 0.30 ▲ 6.38 4,700 5,000 4,700 29,670 148,350,000
07/04/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,700 7,990,000
05/04/2017 4,700 0.10 ▲ 2.17 4,700 4,900 4,700 25,500 119,850,000
04/04/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 400 1,840,000
03/04/2017 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 1,100 5,060,000
31/03/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
30/03/2017 4,700 -0.10 ▼ -2.08 4,700 4,700 4,600 2,100 9,870,000
29/03/2017 4,800 0.20 ▲ 4.35 4,600 4,900 4,600 15,800 75,840,000
28/03/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 3,120 14,352,000
27/03/2017 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 5,980 27,508,000
24/03/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
23/03/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,000 4,700,000
22/03/2017 4,700 0.10 ▲ 2.17 4,600 4,700 4,300 4,443 20,882,100
21/03/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 3,805 17,503,000
20/03/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,100 5,060,000
17/03/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 13 59,800
16/03/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,000 4,600,000
15/03/2017 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 11,900 54,740,000
14/03/2017 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 25,676 120,677,200
13/03/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 5,700 26,220,000
10/03/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 3,119 14,347,400
09/03/2017 4,600 -0.20 ▼ -4.17 4,600 4,600 4,500 31,600 145,360,000
08/03/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
07/03/2017 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 9,300 44,640,000
06/03/2017 4,700 -0.20 ▼ -4.08 4,800 4,800 4,600 8,799 41,355,300
03/03/2017 4,900 -0.30 ▼ -5.77 4,900 4,900 4,700 2,716 13,308,400
02/03/2017 5,200 0.40 ▲ 8.33 4,800 5,200 4,700 22,206 115,471,200
01/03/2017 4,800 0.10 ▲ 2.13 4,800 4,800 4,600 13,300 63,840,000
28/02/2017 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 12,200 57,340,000
27/02/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
24/02/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10 48,000
23/02/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 14,500 69,600,000
22/02/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 169 811,200
21/02/2017 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 9,911 47,572,800
20/02/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 5,900 28,320,000
17/02/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 94 451,200
16/02/2017 4,800 -0.10 ▼ -2.04 4,700 4,800 4,700 1,247 5,985,600
15/02/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 5,000 24,500,000
14/02/2017 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 5,327 26,102,300
13/02/2017 4,700 -0.10 ▼ -2.08 4,900 4,900 4,700 2,800 13,160,000
10/02/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 6,500 31,200,000
09/02/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
08/02/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
07/02/2017 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 29,819 143,131,200
06/02/2017 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 300 1,470,000
03/02/2017 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 4,306 20,238,200
02/02/2017 4,900 -0.10 ▼ -2.00 5,000 5,000 4,700 1,300 6,370,000
25/01/2017 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 5,850 29,250,000
24/01/2017 4,900 0.30 ▲ 6.52 4,800 5,000 4,800 1,980 9,702,000
23/01/2017 4,600 -0.20 ▼ -4.17 5,200 5,200 4,600 15,360 70,656,000
20/01/2017 4,800 -0.20 ▼ -4.00 5,100 5,100 4,800 571 2,740,800
19/01/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
18/01/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 159 795,000
17/01/2017 5,000 -0.10 ▼ -1.96 4,900 5,000 4,900 1,551 7,755,000
16/01/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
13/01/2017 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 11,858 60,475,800
12/01/2017 5,100 0.00 ■■ 0.00 5,000 5,100 4,800 13,500 68,850,000
11/01/2017 5,100 0.20 ▲ 4.08 5,200 5,200 5,000 6,670 34,017,000
10/01/2017 4,900 -0.30 ▼ -5.77 4,900 4,900 4,900 182 891,800
09/01/2017 5,200 0.10 ▲ 1.96 5,100 5,200 4,900 2,600 13,520,000
06/01/2017 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 2,000 10,200,000
05/01/2017 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 5,800 29,000,000
04/01/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 5,400 27,540,000
03/01/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
30/12/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 12,200 62,220,000
29/12/2016 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 8,140 41,514,000
28/12/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 6,664 34,652,800
27/12/2016 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 4,800 24,960,000
26/12/2016 5,100 0.00 ■■ 0.00 5,400 5,400 5,100 5,690 29,019,000
23/12/2016 5,100 -0.20 ▼ -3.77 5,100 5,200 5,100 3,100 15,810,000
22/12/2016 5,300 0.10 ▲ 1.92 5,300 5,400 5,300 1,561 8,273,300
21/12/2016 5,200 0.10 ▲ 1.96 5,300 5,300 5,000 14,712 76,502,400
20/12/2016 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 4,498 22,939,800
19/12/2016 5,000 -0.30 ▼ -5.66 5,200 5,300 5,000 16,784 83,920,000
16/12/2016 5,300 0.10 ▲ 1.92 5,300 5,300 5,200 2,105 11,156,500
15/12/2016 5,200 0.10 ▲ 1.96 5,000 5,500 5,000 16,500 85,800,000
14/12/2016 5,100 0.30 ▲ 6.25 4,800 5,100 4,800 26,335 134,308,500
13/12/2016 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 15,100 72,480,000
12/12/2016 4,800 -0.30 ▼ -5.88 5,000 5,000 4,800 28,680 137,664,000
09/12/2016 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 27,585 140,683,500
08/12/2016 5,000 0.10 ▲ 2.04 4,800 5,000 4,700 16,078 80,390,000
07/12/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,700 18,679 91,527,100
06/12/2016 4,900 0.10 ▲ 2.08 4,800 5,000 4,700 71,657 351,119,300
05/12/2016 4,800 -0.40 ▼ -7.69 5,000 5,000 4,800 49,483 237,518,400
02/12/2016 5,200 -0.20 ▼ -3.70 5,100 5,300 4,900 46,543 242,023,600
01/12/2016 5,400 0.00 ■■ 0.00 5,300 5,400 5,000 41,100 221,940,000
30/11/2016 5,400 -0.20 ▼ -3.57 5,400 5,400 5,300 11,400 61,560,000
29/11/2016 5,600 -0.20 ▼ -3.45 5,600 5,600 5,500 6,145 34,412,000
28/11/2016 5,800 0.00 ■■ 0.00 6,000 6,000 5,600 3,900 22,620,000
25/11/2016 5,800 0.00 ■■ 0.00 5,600 5,800 5,500 2,800 16,240,000
24/11/2016 5,800 -0.20 ▼ -3.33 5,900 5,900 5,700 19,400 112,520,000
23/11/2016 6,000 0.30 ▲ 5.26 5,500 6,000 5,500 17,700 106,200,000
22/11/2016 5,700 -0.30 ▼ -5.00 6,000 6,000 5,400 86,800 494,760,000
21/11/2016 6,000 -0.40 ▼ -6.25 6,100 6,200 6,000 35,600 213,600,000
18/11/2016 6,400 0.00 ■■ 0.00 6,600 6,600 6,100 43,745 279,968,000
17/11/2016 6,400 0.30 ▲ 4.92 6,100 6,700 6,100 134,110 858,304,000
16/11/2016 6,100 0.10 ▲ 1.67 6,100 6,100 5,800 24,645 150,334,500
15/11/2016 6,000 -0.20 ▼ -3.23 6,800 6,800 6,000 157,000 942,000,000
14/11/2016 6,200 0.50 ▲ 8.77 6,200 6,200 6,100 123,925 768,335,000
11/11/2016 5,700 0.50 ▲ 9.62 5,700 5,700 5,700 40,060 228,342,000
10/11/2016 5,200 0.40 ▲ 8.33 4,800 5,200 4,800 34,000 176,800,000
09/11/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 12,300 59,040,000
08/11/2016 4,800 0.10 ▲ 2.13 4,700 4,900 4,700 8,100 38,880,000
07/11/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 3,900 18,330,000
04/11/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 200 940,000
03/11/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 200 940,000
02/11/2016 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 2,700 12,690,000
01/11/2016 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 11,300 51,980,000
31/10/2016 4,700 0.10 ▲ 2.17 4,900 4,900 4,600 16,900 79,430,000
28/10/2016 4,600 -0.20 ▼ -4.17 4,600 4,800 4,600 8,500 39,100,000
27/10/2016 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 10,300 49,440,000
26/10/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
25/10/2016 5,000 0.40 ▲ 8.70 5,000 5,000 5,000 300 1,500,000
24/10/2016 4,600 -0.40 ▼ -8.00 4,600 4,700 4,500 11,700 53,820,000
21/10/2016 5,000 -0.40 ▼ -7.41 4,900 5,000 4,900 3,500 17,500,000
20/10/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
19/10/2016 5,400 0.20 ▲ 3.85 5,300 5,400 5,200 5,400 29,160,000
18/10/2016 5,200 0.40 ▲ 8.33 4,800 5,200 4,800 52,300 271,960,000
17/10/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,500 7,100 34,080,000
14/10/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10 48,000
13/10/2016 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 2,300 11,040,000
12/10/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
11/10/2016 5,000 0.20 ▲ 4.17 4,700 5,000 4,500 11,000 55,000,000
10/10/2016 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 100 480,000
07/10/2016 4,600 -0.10 ▼ -2.13 4,800 4,800 4,600 400 1,840,000
06/10/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 6,400 30,080,000
05/10/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,100 9,870,000
04/10/2016 4,700 -0.10 ▼ -2.08 4,700 4,700 4,500 4,300 20,210,000
03/10/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 3,500 16,800,000
30/09/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
29/09/2016 4,800 0.10 ▲ 2.13 4,500 4,800 4,300 18,900 90,720,000
28/09/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 1,300 6,110,000
27/09/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
26/09/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
23/09/2016 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 300 1,410,000
22/09/2016 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 16,500 75,900,000
21/09/2016 4,700 0.10 ▲ 2.17 4,700 4,800 4,600 10,100 47,470,000
20/09/2016 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 2,100 9,660,000
19/09/2016 4,800 0.00 ■■ 0.00 4,900 4,900 4,500 9,400 45,120,000
16/09/2016 4,800 -0.10 ▼ -2.04 4,900 4,900 4,500 15,100 72,480,000
15/09/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 5,100 24,990,000
14/09/2016 4,900 -3.70 ▼ -43.02 5,100 5,100 4,600 35,529 174,092,100
13/09/2016 8,600 -0.80 ▼ -8.51 9,000 9,400 8,600 84,102 723,277,200
12/09/2016 9,400 -0.10 ▼ -1.05 9,600 9,600 9,300 62,500 587,500,000
09/09/2016 9,500 0.50 ▲ 5.56 9,200 9,900 9,200 130,539 1,240,120,500
08/09/2016 9,000 -0.40 ▼ -4.26 9,300 9,300 9,000 45,800 412,200,000
07/09/2016 9,400 -0.10 ▼ -1.05 9,500 9,500 9,200 26,310 247,314,000
06/09/2016 9,500 -0.30 ▼ -3.06 9,600 9,800 9,500 78,500 745,750,000
05/09/2016 9,800 0.20 ▲ 2.08 9,600 9,800 9,600 32,300 316,540,000
01/09/2016 9,600 0.00 ■■ 0.00 9,700 9,900 9,600 9,100 87,360,000
31/08/2016 9,600 -0.50 ▼ -4.95 10,100 10,100 9,600 28,110 269,856,000
30/08/2016 10,100 0.00 ■■ 0.00 10,400 10,400 10,100 53,400 539,340,000
29/08/2016 10,100 0.30 ▲ 3.06 10,000 10,700 10,000 308,430 3,115,143,000
26/08/2016 9,800 0.10 ▲ 1.03 9,700 9,800 9,600 29,810 292,138,000
25/08/2016 9,700 0.00 ■■ 0.00 9,500 9,700 9,500 400 3,880,000
24/08/2016 9,700 0.00 ■■ 0.00 9,500 9,700 9,500 11,100 107,670,000
23/08/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
22/08/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,500 14,550,000
19/08/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
18/08/2016 9,700 -0.30 ▼ -3.00 9,700 9,700 9,700 100 970,000
17/08/2016 10,000 0.40 ▲ 4.17 9,400 10,200 9,400 4,300 43,000,000
16/08/2016 9,600 -0.10 ▼ -1.03 9,500 9,600 9,500 500 4,800,000
15/08/2016 9,700 0.10 ▲ 1.04 9,500 9,700 9,500 1,200 11,640,000
12/08/2016 9,600 -0.20 ▼ -2.04 9,600 9,600 9,600 510 4,896,000
11/08/2016 9,800 0.10 ▲ 1.03 9,900 9,900 9,700 4,800 47,040,000
10/08/2016 9,700 -0.30 ▼ -3.00 9,600 9,700 9,600 400 3,880,000
09/08/2016 10,000 0.10 ▲ 1.01 9,700 10,000 9,600 1,600 16,000,000
08/08/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
05/08/2016 9,900 -0.10 ▼ -1.00 9,900 9,900 9,900 5,400 53,460,000
04/08/2016 10,000 0.00 ■■ 0.00 9,600 10,000 9,600 7,850 78,500,000
03/08/2016 10,000 0.00 ■■ 0.00 9,800 10,000 9,700 6,200 62,000,000
02/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000 50,000,000
01/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
29/07/2016 10,000 -0.10 ▼ -0.99 9,900 10,100 9,900 1,400 14,000,000
28/07/2016 10,100 0.00 ■■ 0.00 9,900 10,100 9,900 5,400 54,540,000
27/07/2016 10,100 -0.10 ▼ -0.98 10,000 10,100 10,000 2,600 26,260,000
26/07/2016 10,200 0.00 ■■ 0.00 9,900 10,200 9,900 200 2,040,000
25/07/2016 10,200 0.20 ▲ 2.00 10,200 10,200 10,000 26,505 270,351,000
22/07/2016 10,000 -0.40 ▼ -3.85 10,200 10,200 10,000 28,600 286,000,000
21/07/2016 10,400 -0.10 ▼ -0.95 10,300 10,400 10,200 32,100 333,840,000
20/07/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 29,600 310,800,000
19/07/2016 10,500 -0.20 ▼ -1.87 10,700 10,700 10,300 28,022 294,231,000
18/07/2016 10,700 0.10 ▲ 0.94 10,400 10,700 10,300 12,300 131,610,000
15/07/2016 10,600 0.20 ▲ 1.92 10,300 10,600 10,300 37,600 398,560,000
14/07/2016 10,400 0.50 ▲ 5.05 10,000 10,500 10,000 64,700 672,880,000
13/07/2016 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 9,100 90,090,000
12/07/2016 9,900 -0.10 ▼ -1.00 9,700 10,000 9,600 8,583 84,971,700
11/07/2016 10,000 -0.10 ▼ -0.99 10,200 10,300 10,000 35,000 350,000,000
08/07/2016 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 24,009 242,490,900
07/07/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 32,010 320,100,000
06/07/2016 10,000 0.00 ■■ 0.00 9,900 10,000 9,600 3,740 37,400,000
05/07/2016 10,000 -0.20 ▼ -1.96 10,200 10,400 10,000 37,884 378,840,000
04/07/2016 10,200 0.20 ▲ 2.00 9,900 10,400 9,900 27,600 281,520,000
01/07/2016 10,000 0.20 ▲ 2.04 10,000 10,000 9,800 9,100 91,000,000
30/06/2016 9,800 -0.10 ▼ -1.01 9,800 9,800 9,800 7,500 73,500,000
29/06/2016 9,900 -0.20 ▼ -1.98 9,800 9,900 9,800 18,500 183,150,000
28/06/2016 10,100 0.10 ▲ 1.00 10,100 10,100 10,100 100 1,010,000
27/06/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
24/06/2016 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 18,400 184,000,000
23/06/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 11,100 111,000,000
22/06/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 15,700 157,000,000
21/06/2016 10,000 0.00 ■■ 0.00 10,500 10,500 10,000 8,300 83,000,000
20/06/2016 10,000 -0.30 ▼ -2.91 10,100 10,100 9,900 15,250 152,500,000
17/06/2016 10,300 0.20 ▲ 1.98 10,400 10,400 10,100 21,100 217,330,000
16/06/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 5,500 55,550,000
15/06/2016 10,100 0.20 ▲ 2.02 9,900 10,100 9,900 13,000 131,300,000
14/06/2016 9,900 -0.10 ▼ -1.00 10,200 10,200 9,800 15,000 148,500,000
13/06/2016 10,000 -0.20 ▼ -1.96 10,100 10,300 10,000 13,700 137,000,000
10/06/2016 10,200 0.10 ▲ 0.99 10,100 10,400 10,100 52,200 532,440,000
09/06/2016 10,100 0.30 ▲ 3.06 9,800 10,100 9,800 21,900 221,190,000
08/06/2016 9,800 0.50 ▲ 5.38 9,400 9,900 9,400 35,800 350,840,000
07/06/2016 9,300 0.30 ▲ 3.33 9,000 9,300 9,000 3,500 32,550,000
06/06/2016 9,000 -0.30 ▼ -3.23 9,000 9,300 9,000 4,634 41,706,000
03/06/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
02/06/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 40 372,000
01/06/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
31/05/2016 9,300 0.30 ▲ 3.33 9,000 9,300 9,000 28,000 260,400,000
30/05/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
27/05/2016 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 100 900,000
26/05/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
25/05/2016 8,900 0.40 ▲ 4.71 8,900 8,900 8,900 100 890,000
24/05/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
23/05/2016 8,500 -0.20 ▼ -2.30 8,500 8,500 8,500 2,000 17,000,000
20/05/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 900 7,830,000
19/05/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
18/05/2016 9,100 0.30 ▲ 3.41 9,000 9,100 8,800 19,100 173,810,000
17/05/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
16/05/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
13/05/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 50 440,000
12/05/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,000 17,600,000
11/05/2016 8,800 -0.20 ▼ -2.22 9,000 9,000 8,800 5,200 45,760,000
10/05/2016 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 200 1,800,000
09/05/2016 9,100 -0.20 ▼ -2.15 9,100 9,100 9,100 13,100 119,210,000
06/05/2016 9,300 -0.10 ▼ -1.06 8,600 9,300 8,600 400 3,720,000
05/05/2016 9,400 0.40 ▲ 4.44 9,000 9,400 9,000 17,100 160,740,000
04/05/2016 9,000 0.20 ▲ 2.27 8,800 9,000 8,800 2,200 19,800,000
29/04/2016 8,800 0.10 ▲ 1.15 8,800 8,900 8,600 7,000 61,600,000
28/04/2016 8,700 0.20 ▲ 2.35 8,700 8,700 8,700 2,700 23,490,000
27/04/2016 8,500 -0.50 ▼ -5.56 8,500 8,500 8,500 4,300 36,550,000
26/04/2016 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 2,000 18,000,000
25/04/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 16,300 145,070,000
22/04/2016 8,900 0.20 ▲ 2.30 8,500 8,900 8,500 5,400 48,060,000
21/04/2016 8,700 0.50 ▲ 6.10 8,700 8,700 8,700 100 870,000
20/04/2016 8,200 -0.50 ▼ -5.75 8,900 8,900 8,200 300 2,460,000
19/04/2016 8,700 0.10 ▲ 1.16 8,600 8,900 7,800 10,800 93,960,000
15/04/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
14/04/2016 8,600 0.20 ▲ 2.38 8,500 8,600 8,500 2,501 21,508,600
13/04/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 25,200 211,680,000
12/04/2016 8,400 0.30 ▲ 3.70 8,200 8,500 8,000 2,500 21,000,000
11/04/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
08/04/2016 8,100 -0.50 ▼ -5.81 8,900 9,000 8,100 2,100 17,010,000
07/04/2016 8,600 -0.20 ▼ -2.27 8,600 8,600 8,600 500 4,300,000
06/04/2016 8,800 0.60 ▲ 7.32 8,800 8,800 8,800 100 880,000
05/04/2016 8,200 -0.10 ▼ -1.20 8,200 8,200 8,100 15,000 123,000,000
04/04/2016 8,300 -0.20 ▼ -2.35 9,000 9,000 8,300 7,300 60,590,000
01/04/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
31/03/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
30/03/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
29/03/2016 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 6,500 55,250,000
28/03/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
25/03/2016 8,000 -0.20 ▼ -2.44 8,100 8,100 8,000 1,100 8,800,000
24/03/2016 8,200 -0.20 ▼ -2.38 8,900 9,100 8,200 600 4,920,000
23/03/2016 8,400 0.20 ▲ 2.44 8,200 8,800 8,200 3,300 27,720,000
22/03/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
21/03/2016 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 2,900 23,780,000
18/03/2016 8,000 -0.20 ▼ -2.44 8,100 8,100 8,000 4,000 32,000,000
17/03/2016 8,200 0.20 ▲ 2.50 8,200 8,200 8,200 100 820,000
16/03/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,500 20,000,000
15/03/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
14/03/2016 8,000 -0.10 ▼ -1.23 8,500 8,500 8,000 5,200 41,600,000
11/03/2016 8,100 0.50 ▲ 6.58 7,800 8,100 7,800 13,300 107,730,000
10/03/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
09/03/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
08/03/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
07/03/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
04/03/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
03/03/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
02/03/2016 7,600 -0.30 ▼ -3.80 7,600 7,600 7,600 2,000 15,200,000
01/03/2016 7,900 -0.30 ▼ -3.66 7,900 8,000 7,900 3,700 29,230,000
29/02/2016 8,200 0.70 ▲ 9.33 8,200 8,200 8,200 100 820,000
26/02/2016 7,500 -0.60 ▼ -7.41 7,700 7,700 7,500 4,000 30,000,000
25/02/2016 8,100 0.60 ▲ 8.00 8,100 8,100 8,100 100 810,000
24/02/2016 7,500 0.00 ■■ 0.00 7,600 7,600 7,400 10,800 81,000,000
23/02/2016 7,500 0.30 ▲ 4.17 7,900 7,900 7,500 200 1,500,000
22/02/2016 7,200 -0.70 ▼ -8.86 7,800 8,500 7,200 2,400 17,280,000
19/02/2016 7,900 -0.80 ▼ -9.20 7,900 7,900 7,900 100 790,000
18/02/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
17/02/2016 8,700 -0.10 ▼ -1.14 8,700 8,700 8,700 100 870,000
16/02/2016 8,800 -0.10 ▼ -1.12 8,500 8,800 8,500 5,100 44,880,000
15/02/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
05/02/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
04/02/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
03/02/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 4,000 35,600,000
02/02/2016 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 3,100 27,590,000
01/02/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
29/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
28/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
27/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
26/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
25/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
22/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
21/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
20/01/2016 8,900 0.30 ▲ 3.49 8,900 8,900 8,900 100 890,000
19/01/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
18/01/2016 8,600 -0.70 ▼ -7.53 9,000 9,000 8,600 14,900 128,140,000
15/01/2016 9,300 0.50 ▲ 5.68 8,700 9,300 8,700 5,100 47,430,000
14/01/2016 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 5,000 44,000,000
13/01/2016 8,900 0.00 ■■ 0.00 8,400 8,900 8,400 13,600 121,040,000
12/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
11/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
08/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
07/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
06/01/2016 8,900 0.30 ▲ 3.49 8,900 8,900 8,900 100 890,000
05/01/2016 8,600 -0.40 ▼ -4.44 9,000 9,000 8,600 5,200 44,720,000
04/01/2016 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 100 900,000
31/12/2015 8,900 -0.40 ▼ -4.30 8,800 8,900 8,800 17,500 155,750,000
30/12/2015 9,300 0.70 ▲ 8.14 9,300 9,300 9,300 100 930,000
29/12/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
28/12/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
25/12/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
24/12/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
23/12/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
22/12/2015 8,600 -0.80 ▼ -8.51 8,600 8,600 8,600 1,300 11,180,000
21/12/2015 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 200 1,880,000
18/12/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
17/12/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 11,000 99,000,000
16/12/2015 9,000 -0.20 ▼ -2.17 9,100 9,100 9,000 7,000 63,000,000
15/12/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
14/12/2015 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 600 5,520,000
11/12/2015 9,100 -0.20 ▼ -2.15 9,100 9,100 9,100 4,100 37,310,000
10/12/2015 9,300 0.10 ▲ 1.09 9,100 9,300 8,900 21,300 198,090,000
09/12/2015 9,200 0.50 ▲ 5.75 8,700 9,500 8,700 47,000 432,400,000
08/12/2015 8,700 0.10 ▲ 1.16 8,600 8,700 8,600 5,400 46,980,000
07/12/2015 8,600 0.20 ▲ 2.38 8,400 8,700 8,400 12,100 104,060,000
04/12/2015 8,400 0.20 ▲ 2.44 8,400 8,400 8,400 5,000 42,000,000
03/12/2015 8,200 0.20 ▲ 2.50 7,800 8,200 7,800 4,500 36,900,000
02/12/2015 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 140 1,120,000
01/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/11/2015 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 1,000 7,900,000
27/11/2015 7,800 0.10 ▲ 1.30 8,300 8,300 7,800 600 4,680,000
26/11/2015 7,700 -0.40 ▼ -4.94 8,000 8,000 7,700 3,000 23,100,000
25/11/2015 8,100 -0.40 ▼ -4.71 7,800 8,100 7,800 5,700 46,170,000
24/11/2015 8,500 0.40 ▲ 4.94 7,900 8,500 7,800 1,600 13,600,000
23/11/2015 8,100 -0.20 ▼ -2.41 8,300 8,300 8,000 3,100 25,110,000
20/11/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
19/11/2015 8,300 -0.10 ▼ -1.19 8,300 8,300 8,300 300 2,490,000
18/11/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
17/11/2015 8,400 -0.10 ▼ -1.18 8,400 8,400 8,400 100 840,000
16/11/2015 8,500 -0.60 ▼ -6.59 8,600 8,600 8,500 300 2,550,000
13/11/2015 9,100 0.80 ▲ 9.64 8,900 9,100 8,900 900 8,190,000
12/11/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
11/11/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 500 4,150,000
10/11/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
09/11/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 6,000 49,800,000
06/11/2015 8,300 -0.40 ▼ -4.60 8,300 8,300 8,300 100 830,000
05/11/2015 8,700 -0.20 ▼ -2.25 8,500 8,700 8,500 600 5,220,000
04/11/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
03/11/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
02/11/2015 8,900 0.50 ▲ 5.95 8,900 8,900 8,900 100 890,000
30/10/2015 8,400 -0.60 ▼ -6.67 9,300 9,900 8,400 2,000 16,800,000
29/10/2015 9,000 0.60 ▲ 7.14 8,700 9,000 8,700 200 1,800,000
28/10/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
27/10/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
26/10/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
23/10/2015 8,400 0.70 ▲ 9.09 8,300 8,400 8,300 1,100 9,240,000
22/10/2015 7,700 -0.40 ▼ -4.94 8,200 8,200 7,700 1,100 8,470,000
21/10/2015 8,100 -0.90 ▼ -10.00 8,100 8,100 8,100 3,700 29,970,000
20/10/2015 9,000 0.60 ▲ 7.14 9,000 9,000 9,000 100 900,000
19/10/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
16/10/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
15/10/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
14/10/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
13/10/2015 8,400 -0.40 ▼ -4.55 8,400 8,400 8,400 3,000 25,200,000
12/10/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
09/10/2015 8,800 0.20 ▲ 2.33 8,800 8,800 8,800 100 880,000
08/10/2015 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 1,300 11,180,000
07/10/2015 8,700 0.40 ▲ 4.82 8,700 8,700 8,700 100 870,000
06/10/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
05/10/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
02/10/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
01/10/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
30/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
29/09/2015 8,300 0.10 ▲ 1.22 8,300 8,300 8,300 3,300 27,390,000
28/09/2015 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 400 3,280,000
25/09/2015 8,100 -0.20 ▼ -2.41 8,400 8,400 8,100 1,600 12,960,000
24/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
23/09/2015 8,300 0.10 ▲ 1.22 8,400 8,400 8,300 3,400 28,220,000
22/09/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
21/09/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
18/09/2015 8,200 -0.50 ▼ -5.75 8,200 8,200 8,200 100 820,000
17/09/2015 8,700 0.60 ▲ 7.41 8,700 8,700 8,700 300 2,610,000
16/09/2015 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 200 1,620,000
15/09/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 4,400 35,640,000
14/09/2015 8,100 0.10 ▲ 1.25 8,200 8,200 8,100 4,100 33,210,000
11/09/2015 8,000 -0.70 ▼ -8.05 8,200 8,200 8,000 3,500 28,000,000
10/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
09/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
08/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
07/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
04/09/2015 8,700 0.20 ▲ 2.35 8,700 8,700 8,700 300 2,610,000
03/09/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
01/09/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
31/08/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
28/08/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
27/08/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,000 8,500,000
26/08/2015 8,500 0.30 ▲ 3.66 8,500 8,500 8,500 5,000 42,500,000
25/08/2015 8,200 0.30 ▲ 3.80 8,200 8,200 8,200 500 4,100,000
24/08/2015 7,900 -0.50 ▼ -5.95 8,400 8,900 7,900 5,700 45,030,000
21/08/2015 8,400 -0.10 ▼ -1.18 8,400 8,400 8,400 1,200 10,080,000
20/08/2015 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 3,100 26,350,000
19/08/2015 8,400 -0.50 ▼ -5.62 8,900 9,100 8,400 6,784 56,985,600
18/08/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
17/08/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
14/08/2015 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 8,300 73,870,000
13/08/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
12/08/2015 8,800 -0.10 ▼ -1.12 8,200 8,800 8,100 15,600 137,280,000
11/08/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
10/08/2015 8,900 0.40 ▲ 4.71 9,200 9,200 8,900 2,100 18,690,000
07/08/2015 8,500 -0.60 ▼ -6.59 8,500 8,500 8,500 3,700 31,450,000
06/08/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
05/08/2015 9,100 0.60 ▲ 7.06 8,000 9,100 8,000 9,800 89,180,000
04/08/2015 8,500 -0.20 ▼ -2.30 8,500 8,500 8,500 1,100 9,350,000
03/08/2015 8,700 0.30 ▲ 3.57 7,900 8,700 7,700 55,200 480,240,000
31/07/2015 8,400 -0.40 ▼ -4.55 8,600 8,600 8,400 2,000 16,800,000
30/07/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 4,100 36,080,000
29/07/2015 8,800 -0.70 ▼ -7.37 9,200 9,200 8,700 35,500 312,400,000
28/07/2015 9,500 0.00 ■■ 0.00 9,500 10,300 9,500 1,200 11,400,000
27/07/2015 9,500 0.40 ▲ 4.40 9,000 9,500 9,000 34,200 324,900,000
24/07/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
23/07/2015 9,100 -0.50 ▼ -5.21 9,200 9,200 9,000 49,500 450,450,000
22/07/2015 9,600 0.60 ▲ 6.67 9,500 9,700 9,500 900 8,640,000
21/07/2015 9,000 0.10 ▲ 1.12 9,000 9,200 8,900 34,700 312,300,000
20/07/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
17/07/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
16/07/2015 8,900 0.20 ▲ 2.30 8,700 8,900 8,700 2,100 18,690,000
15/07/2015 8,700 -0.10 ▼ -1.14 8,700 8,700 8,700 2,000 17,400,000
14/07/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 3,000 26,400,000
13/07/2015 8,800 -0.20 ▼ -2.22 8,800 8,800 8,700 4,800 42,240,000
10/07/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
09/07/2015 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 100 900,000
08/07/2015 9,100 0.40 ▲ 4.60 9,100 9,100 9,100 100 910,000
07/07/2015 8,700 -0.30 ▼ -3.33 8,900 8,900 8,700 4,200 36,540,000
06/07/2015 9,000 0.00 ■■ 0.00 9,500 9,500 9,000 2,100 18,900,000
03/07/2015 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 3,500 31,500,000
02/07/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,000 17,600,000
01/07/2015 8,800 -0.20 ▼ -2.22 8,900 8,900 8,800 17,000 149,600,000
30/06/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
29/06/2015 9,000 -0.50 ▼ -5.26 9,000 9,000 9,000 100 900,000
26/06/2015 9,500 0.50 ▲ 5.56 9,000 9,500 9,000 8,100 76,950,000
25/06/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
24/06/2015 9,000 -0.70 ▼ -7.22 9,000 9,000 9,000 110 990,000
23/06/2015 9,700 0.70 ▲ 7.78 9,000 9,700 9,000 22,600 219,220,000
22/06/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,000 27,000,000
19/06/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,759 15,831,000
18/06/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 6,200 55,800,000
17/06/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,700 15,300,000
16/06/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/06/2015 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 40,700 366,300,000
12/06/2015 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 4,000 36,000,000
11/06/2015 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 700 6,230,000
10/06/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 100 880,000
09/06/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
08/06/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
05/06/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 100 880,000
04/06/2015 8,800 0.10 ▲ 1.15 8,700 8,800 8,700 6,400 56,320,000
03/06/2015 8,700 -0.10 ▼ -1.14 8,700 8,700 8,700 100 870,000
02/06/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 200 1,760,000
01/06/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,500 22,000,000
29/05/2015 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 3,500 30,800,000
28/05/2015 8,800 0.10 ▲ 1.15 8,600 8,800 8,600 5,200 45,760,000
27/05/2015 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 8,000 69,600,000
26/05/2015 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 11,100 96,570,000
25/05/2015 8,700 0.20 ▲ 2.35 8,600 8,700 8,500 17,700 153,990,000
22/05/2015 8,500 -0.20 ▼ -2.30 8,900 8,900 8,500 12,300 104,550,000
21/05/2015 8,700 0.10 ▲ 1.16 8,500 8,700 8,500 7,500 65,250,000
20/05/2015 8,600 0.00 ■■ 0.00 9,000 9,000 8,600 9,700 83,420,000
19/05/2015 8,600 -0.30 ▼ -3.37 8,800 8,800 8,600 2,502 21,517,200
18/05/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
15/05/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
14/05/2015 8,900 0.30 ▲ 3.49 8,900 8,900 8,900 200 1,780,000
13/05/2015 8,600 0.30 ▲ 3.61 8,600 8,600 8,600 3,800 32,680,000
12/05/2015 8,300 -0.30 ▼ -3.49 8,300 8,300 8,300 100 830,000
11/05/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
08/05/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
07/05/2015 8,600 0.20 ▲ 2.38 8,600 8,600 8,600 100 860,000
06/05/2015 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 3,300 27,720,000
05/05/2015 8,500 -0.40 ▼ -4.49 8,800 8,800 8,400 9,500 80,750,000
04/05/2015 8,900 -0.10 ▼ -1.11 9,000 9,000 8,900 5,500 48,950,000
27/04/2015 9,000 0.30 ▲ 3.45 9,000 9,000 9,000 1,200 10,800,000
24/04/2015 8,700 -0.50 ▼ -5.43 9,100 9,100 8,700 400 3,480,000
23/04/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
22/04/2015 9,200 -0.10 ▼ -1.08 9,300 9,300 9,200 7,100 65,320,000
21/04/2015 9,500 -0.20 ▼ -2.06 9,500 9,500 9,500 6,500 61,750,000
20/04/2015 9,700 0.20 ▲ 2.11 9,700 9,700 9,700 100 970,000
17/04/2015 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 3,400 32,300,000
16/04/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 15,500 147,250,000
15/04/2015 9,500 0.00 ■■ 0.00 9,500 9,800 9,500 17,400 165,300,000
14/04/2015 9,500 -0.20 ▼ -2.06 9,500 9,500 9,500 6,800 64,600,000
13/04/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
10/04/2015 9,700 -0.40 ▼ -3.96 9,700 9,700 9,700 1,500 14,550,000
09/04/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
08/04/2015 10,100 0.30 ▲ 3.06 10,100 10,100 10,100 100 1,010,000
07/04/2015 9,800 -0.50 ▼ -4.85 10,400 10,400 9,800 200 1,960,000
06/04/2015 10,300 0.40 ▲ 4.04 10,300 10,300 10,300 100 1,030,000
03/04/2015 9,900 -1.00 ▼ -9.17 9,900 9,900 9,900 11,000 108,900,000
02/04/2015 10,900 0.90 ▲ 9.00 10,900 10,900 10,900 161 1,754,900
01/04/2015 10,000 -0.30 ▼ -2.91 10,900 10,900 9,900 1,200 12,000,000
31/03/2015 10,300 0.50 ▲ 5.10 10,600 10,600 9,800 5,000 51,500,000
30/03/2015 9,800 -0.30 ▼ -2.97 9,900 9,900 9,800 3,600 35,280,000
27/03/2015 10,100 0.10 ▲ 1.00 10,100 10,100 10,100 200 2,020,000
26/03/2015 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 25,300 253,000,000
25/03/2015 10,000 0.10 ▲ 1.01 9,900 10,000 9,900 20,700 207,000,000
24/03/2015 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 6,800 67,320,000
23/03/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,000 9,900,000
20/03/2015 9,900 -0.30 ▼ -2.94 10,200 10,200 9,900 18,600 184,140,000
19/03/2015 10,200 0.00 ■■ 0.00 10,300 10,300 10,200 6,100 62,220,000
18/03/2015 10,200 0.10 ▲ 0.99 10,100 10,200 10,100 1,500 15,300,000
17/03/2015 10,100 0.00 ■■ 0.00 10,100 10,200 10,100 3,600 36,360,000
16/03/2015 10,100 0.10 ▲ 1.00 10,100 10,200 10,100 2,000 20,200,000
13/03/2015 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 600 6,000,000
12/03/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 4,600 45,540,000
11/03/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 9,900 98,010,000
10/03/2015 9,900 -0.10 ▼ -1.00 9,900 9,900 9,900 1,400 13,860,000
09/03/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
06/03/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 700 7,000,000
05/03/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
04/03/2015 10,000 0.60 ▲ 6.38 9,500 10,000 9,500 3,400 34,000,000
03/03/2015 9,400 0.30 ▲ 3.30 9,200 9,400 9,200 300 2,820,000
02/03/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
27/02/2015 9,100 -0.40 ▼ -4.21 9,500 9,500 9,000 40,100 364,910,000
26/02/2015 9,500 -0.50 ▼ -5.00 9,700 9,700 9,400 32,400 307,800,000
25/02/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
24/02/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/02/2015 10,000 0.50 ▲ 5.26 10,000 10,000 10,000 100 1,000,000
12/02/2015 9,500 -0.60 ▼ -5.94 10,100 10,100 9,500 19,700 187,150,000
11/02/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 400 4,040,000
10/02/2015 10,100 0.50 ▲ 5.21 9,800 10,100 9,600 5,600 56,560,000
09/02/2015 9,600 -0.70 ▼ -6.80 9,600 9,600 9,600 600 5,760,000
06/02/2015 10,300 0.40 ▲ 4.04 10,100 10,300 10,100 3,000 30,900,000
05/02/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 7,500 74,250,000
04/02/2015 9,900 0.00 ■■ 0.00 10,100 10,100 9,900 5,200 51,480,000
03/02/2015 9,900 0.10 ▲ 1.02 10,000 10,000 9,900 9,200 91,080,000
02/02/2015 9,800 -0.30 ▼ -2.97 10,000 10,000 9,800 3,700 36,260,000
30/01/2015 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 11,100 112,110,000
29/01/2015 10,100 -0.30 ▼ -2.88 10,300 10,300 10,100 13,600 137,360,000
28/01/2015 10,400 -0.20 ▼ -1.89 10,500 10,500 10,200 6,700 69,680,000
27/01/2015 10,600 0.10 ▲ 0.95 10,500 11,200 10,000 61,300 649,780,000
26/01/2015 10,500 -1.00 ▼ -8.70 10,700 11,000 10,500 34,700 364,350,000
23/01/2015 11,500 -0.30 ▼ -2.54 11,500 11,500 11,200 2,400 27,600,000
22/01/2015 11,800 0.20 ▲ 1.72 12,700 12,700 11,400 52,000 613,600,000
21/01/2015 11,600 1.00 ▲ 9.43 10,800 11,600 10,600 212,200 2,461,520,000
20/01/2015 10,600 -0.30 ▼ -2.75 10,500 10,600 10,500 4,400 46,640,000
19/01/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
16/01/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
15/01/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
14/01/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
13/01/2015 10,900 0.00 ■■ 0.00 10,500 10,900 10,500 3,900 42,510,000
12/01/2015 10,900 0.40 ▲ 3.81 10,800 10,900 10,500 6,300 68,670,000
09/01/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
08/01/2015 10,500 -0.50 ▼ -4.55 10,500 10,500 10,500 3,500 36,750,000
07/01/2015 11,000 0.70 ▲ 6.80 11,000 11,000 11,000 1,000 11,000,000
06/01/2015 10,300 0.10 ▲ 0.98 10,300 10,300 10,300 5,000 51,500,000
05/01/2015 10,200 0.00 ■■ 0.00 10,500 10,500 10,200 3,500 35,700,000
31/12/2014 10,200 0.00 ■■ 0.00 10,300 10,300 10,200 11,500 117,300,000
30/12/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 3,000 30,600,000
29/12/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 5,000 51,000,000
26/12/2014 10,200 -0.40 ▼ -3.77 10,000 10,200 10,000 10,800 110,160,000
25/12/2014 10,600 0.20 ▲ 1.92 10,600 10,600 10,600 100 1,060,000
24/12/2014 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 100 1,040,000
23/12/2014 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 200 2,080,000
22/12/2014 10,400 0.40 ▲ 4.00 10,400 10,400 10,400 100 1,040,000
19/12/2014 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 2,000 20,000,000
18/12/2014 10,500 0.20 ▲ 1.94 9,900 10,500 9,800 5,200 54,600,000
17/12/2014 10,300 -0.10 ▼ -0.96 10,400 10,400 9,800 2,300 23,690,000
16/12/2014 10,400 -0.20 ▼ -1.89 10,400 10,400 10,400 500 5,200,000
15/12/2014 10,600 0.10 ▲ 0.95 10,500 10,600 9,800 1,500 15,900,000
12/12/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 6,005 63,052,500
11/12/2014 10,500 -0.10 ▼ -0.94 10,500 10,500 10,500 500 5,250,000
10/12/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 100 1,060,000
09/12/2014 10,600 0.00 ■■ 0.00 10,300 10,600 10,300 400 4,240,000
08/12/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
05/12/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 5,000 53,000,000
04/12/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 3,900 41,340,000
03/12/2014 10,600 0.00 ■■ 0.00 10,400 10,600 10,400 3,200 33,920,000
02/12/2014 10,600 0.20 ▲ 1.92 10,500 10,600 10,500 5,600 59,360,000
01/12/2014 10,400 -0.20 ▼ -1.89 10,600 10,600 10,400 2,200 22,880,000
28/11/2014 10,600 -0.20 ▼ -1.85 10,900 10,900 10,600 2,400 25,440,000
27/11/2014 10,800 -0.20 ▼ -1.82 10,700 10,800 10,700 300 3,240,000
26/11/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/11/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
24/11/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
21/11/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 300 3,300,000
20/11/2014 11,000 0.10 ▲ 0.92 11,000 11,000 11,000 100 1,100,000
19/11/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
18/11/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
17/11/2014 10,900 0.00 ■■ 0.00 10,900 11,100 10,900 19,300 210,370,000
14/11/2014 10,900 0.20 ▲ 1.87 10,700 11,000 10,700 18,500 201,650,000
13/11/2014 10,700 0.10 ▲ 0.94 10,700 10,700 10,700 2,000 21,400,000
12/11/2014 10,600 0.10 ▲ 0.95 10,600 10,600 10,600 100 1,060,000
11/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 8,000 84,000,000
10/11/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 11,700 122,850,000
07/11/2014 10,500 -0.10 ▼ -0.94 10,600 10,600 10,500 6,300 66,150,000
06/11/2014 10,600 0.10 ▲ 0.95 10,500 10,600 10,500 3,200 33,920,000
05/11/2014 10,500 -0.20 ▼ -1.87 10,500 10,600 10,500 3,400 35,700,000
04/11/2014 10,700 -0.10 ▼ -0.93 10,700 10,700 10,700 200 2,140,000
03/11/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,100 11,880,000
31/10/2014 10,800 0.00 ■■ 0.00 10,700 10,800 10,600 1,900 20,520,000
30/10/2014 10,800 0.00 ■■ 0.00 10,600 10,800 10,600 200 2,160,000
29/10/2014 10,800 0.20 ▲ 1.89 10,800 10,800 10,800 100 1,080,000
28/10/2014 10,600 0.30 ▲ 2.91 10,700 10,700 10,600 2,100 22,260,000
27/10/2014 10,300 -0.70 ▼ -6.36 10,600 10,600 10,300 8,395 86,468,500
24/10/2014 11,000 0.00 ■■ 0.00 11,400 11,400 10,600 2,300 25,300,000
23/10/2014 11,000 0.20 ▲ 1.85 10,500 11,000 10,500 28,400 312,400,000
22/10/2014 10,800 -0.50 ▼ -4.42 10,500 10,800 10,300 83,000 896,400,000
21/10/2014 11,300 -0.20 ▼ -1.74 10,500 11,300 10,500 37,300 421,490,000
20/10/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 3,500 40,250,000
17/10/2014 11,500 0.00 ■■ 0.00 11,100 11,500 11,100 2,100 24,150,000
16/10/2014 11,500 -0.20 ▼ -1.71 11,300 11,500 11,300 8,800 101,200,000
15/10/2014 11,700 0.20 ▲ 1.74 11,500 11,700 11,500 26,600 311,220,000
14/10/2014 11,500 0.00 ■■ 0.00 10,500 11,600 10,500 9,910 113,965,000
13/10/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
10/10/2014 11,500 0.00 ■■ 0.00 11,300 11,500 11,300 8,300 95,450,000
09/10/2014 11,500 0.20 ▲ 1.77 11,500 11,500 11,500 200 2,300,000
08/10/2014 11,300 -0.20 ▼ -1.74 11,400 11,400 11,300 1,500 16,950,000
07/10/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 3,600 41,400,000
06/10/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 200 2,300,000
03/10/2014 11,500 0.10 ▲ 0.88 11,400 11,500 11,400 2,900 33,350,000
02/10/2014 11,400 0.00 ■■ 0.00 11,300 11,400 11,200 17,300 197,220,000
01/10/2014 11,400 0.10 ▲ 0.88 11,300 11,400 11,200 25,600 291,840,000
30/09/2014 11,300 -0.20 ▼ -1.74 11,400 11,400 11,300 6,800 76,840,000
29/09/2014 11,500 0.10 ▲ 0.88 11,400 11,500 11,400 5,100 58,650,000
26/09/2014 11,400 0.10 ▲ 0.88 11,300 11,400 11,300 15,100 172,140,000
25/09/2014 11,300 -0.30 ▼ -2.59 11,300 11,400 11,300 30,300 342,390,000
24/09/2014 11,600 0.30 ▲ 2.65 11,300 11,600 11,300 16,200 187,920,000
23/09/2014 11,300 0.10 ▲ 0.89 11,200 11,300 11,200 12,900 145,770,000
22/09/2014 11,200 -0.10 ▼ -0.88 11,200 11,300 11,000 31,500 352,800,000
19/09/2014 11,300 -0.10 ▼ -0.88 11,300 11,700 11,200 6,400 72,320,000
18/09/2014 11,400 -0.40 ▼ -3.39 11,900 12,000 11,400 61,100 696,540,000
17/09/2014 11,800 -0.20 ▼ -1.67 11,400 11,900 11,400 5,100 60,180,000
16/09/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
15/09/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
12/09/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 210 2,520,000
11/09/2014 12,000 0.10 ▲ 0.84 11,300 12,000 11,300 400 4,800,000
10/09/2014 11,900 0.60 ▲ 5.31 11,100 11,900 11,100 300 3,570,000
09/09/2014 11,300 -0.80 ▼ -6.61 11,300 11,500 11,300 2,400 27,120,000
08/09/2014 12,100 0.00 ■■ 0.00 12,200 12,200 12,100 12,100 146,410,000
05/09/2014 12,100 -0.10 ▼ -0.82 11,600 12,200 11,500 6,990 84,579,000
04/09/2014 12,200 0.00 ■■ 0.00 12,300 12,300 11,700 4,400 53,680,000
03/09/2014 12,200 0.40 ▲ 3.39 11,800 12,200 11,800 15,800 192,760,000
29/08/2014 11,800 1.00 ▲ 9.26 10,800 11,800 10,800 95,300 1,124,540,000
28/08/2014 10,800 0.20 ▲ 1.89 10,800 10,800 10,800 100 1,080,000
27/08/2014 10,600 -0.10 ▼ -0.93 10,700 10,800 10,600 6,500 68,900,000
26/08/2014 10,700 0.20 ▲ 1.90 10,600 10,700 10,600 2,800 29,960,000
25/08/2014 10,500 -0.10 ▼ -0.94 10,700 10,700 10,500 23,800 249,900,000
22/08/2014 10,600 -0.20 ▼ -1.85 10,500 10,600 10,500 2,100 22,260,000
21/08/2014 10,800 0.20 ▲ 1.89 10,500 10,800 10,500 2,500 27,000,000
20/08/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 15,800 167,480,000
19/08/2014 10,600 0.00 ■■ 0.00 10,700 10,700 10,600 6,204 65,762,400
18/08/2014 10,600 0.10 ▲ 0.95 10,400 10,600 10,400 2,400 25,440,000
15/08/2014 10,500 0.00 ■■ 0.00 10,300 10,500 10,300 10,300 108,150,000
14/08/2014 10,500 0.10 ▲ 0.96 10,300 10,500 10,300 1,600 16,800,000
13/08/2014 10,400 -0.10 ▼ -0.95 10,300 10,400 10,300 800 8,320,000
12/08/2014 10,500 0.00 ■■ 0.00 10,200 10,500 10,200 6,100 64,050,000
11/08/2014 10,500 0.20 ▲ 1.94 9,700 10,500 9,700 23,600 247,800,000
08/08/2014 10,300 0.10 ▲ 0.98 10,300 10,300 10,300 14,900 153,470,000
07/08/2014 10,200 0.20 ▲ 2.00 9,900 10,200 9,900 359 3,661,800
06/08/2014 10,000 -0.10 ▼ -0.99 10,000 10,000 9,900 3,637 36,370,000
05/08/2014 10,100 0.10 ▲ 1.00 10,100 10,100 10,100 1,000 10,100,000
04/08/2014 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 5,500 55,000,000
01/08/2014 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 100 1,000,000
31/07/2014 10,100 0.00 ■■ 0.00 9,900 10,100 9,600 4,600 46,460,000
30/07/2014 10,100 -0.40 ▼ -3.81 10,000 10,100 10,000 2,900 29,290,000
29/07/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
28/07/2014 10,500 0.30 ▲ 2.94 10,200 10,500 10,200 1,000 10,500,000
25/07/2014 10,200 0.20 ▲ 2.00 10,000 10,200 10,000 11,490 117,198,000
24/07/2014 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 5,000 50,000,000
23/07/2014 9,800 0.00 ■■ 0.00 9,700 9,800 9,700 13,600 133,280,000
22/07/2014 9,800 -0.50 ▼ -4.85 10,300 10,300 9,300 188,800 1,850,240,000
21/07/2014 10,300 -0.50 ▼ -4.63 10,700 10,700 10,300 38,498 396,529,400
18/07/2014 10,800 0.40 ▲ 3.85 10,400 10,800 10,400 3,600 38,880,000
17/07/2014 10,400 -0.40 ▼ -3.70 10,500 10,500 10,400 3,800 39,520,000
16/07/2014 10,800 -0.10 ▼ -0.92 10,300 10,800 10,300 30,100 325,080,000
15/07/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 300 3,270,000
14/07/2014 10,900 0.20 ▲ 1.87 10,900 10,900 10,900 300 3,270,000
11/07/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
10/07/2014 10,700 -0.30 ▼ -2.73 10,300 10,900 10,300 800 8,560,000
09/07/2014 11,000 0.20 ▲ 1.85 10,900 11,000 10,900 10,200 112,200,000
08/07/2014 10,800 -0.10 ▼ -0.92 10,800 10,800 10,800 6,200 66,960,000
07/07/2014 10,900 0.20 ▲ 1.87 10,900 10,900 10,900 7,100 77,390,000
04/07/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 900 9,630,000
03/07/2014 10,700 0.10 ▲ 0.94 10,700 10,700 10,700 2,000 21,400,000
02/07/2014 10,600 0.00 ■■ 0.00 10,800 10,800 10,600 7,100 75,260,000
01/07/2014 10,600 -0.10 ▼ -0.93 10,600 10,600 10,500 4,000 42,400,000
30/06/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
27/06/2014 10,700 0.00 ■■ 0.00 10,800 10,800 10,700 3,800 40,660,000
26/06/2014 10,700 0.10 ▲ 0.94 10,700 10,700 10,700 1,700 18,190,000
25/06/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,300 13,780,000
24/06/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
23/06/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
20/06/2014 10,600 0.20 ▲ 1.92 10,600 10,600 10,600 500 5,300,000
19/06/2014 10,400 -0.20 ▼ -1.89 10,400 10,400 10,000 11,800 122,720,000
18/06/2014 10,600 0.20 ▲ 1.92 10,600 10,600 10,600 128 1,356,800
17/06/2014 10,400 -0.30 ▼ -2.80 10,100 10,400 10,100 500 5,200,000
16/06/2014 10,700 -0.10 ▼ -0.93 10,200 10,700 10,000 14,100 150,870,000
13/06/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 100 1,080,000
12/06/2014 10,800 0.30 ▲ 2.86 10,800 10,800 10,800 100 1,080,000
11/06/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,119 11,749,500
10/06/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
09/06/2014 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 1,500 15,750,000
06/06/2014 10,500 -0.10 ▼ -0.94 10,500 10,500 10,500 100 1,050,000
05/06/2014 10,600 -0.10 ▼ -0.93 10,600 10,600 10,600 200 2,120,000
04/06/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
03/06/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,400 14,980,000
02/06/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 21,400 228,980,000
30/05/2014 10,700 0.20 ▲ 1.90 10,700 10,800 10,300 22,500 240,750,000
29/05/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
28/05/2014 10,500 -0.20 ▼ -1.87 10,700 10,700 10,500 5,300 55,650,000
27/05/2014 10,700 0.40 ▲ 3.88 10,100 10,700 10,000 5,220 55,854,000
26/05/2014 10,300 -0.20 ▼ -1.90 10,500 10,600 10,300 900 9,270,000
23/05/2014 10,500 -0.10 ▼ -0.94 10,500 10,600 10,500 8,700 91,350,000
22/05/2014 10,600 -0.10 ▼ -0.93 10,600 10,700 10,600 47,500 503,500,000
21/05/2014 10,700 0.40 ▲ 3.88 10,300 10,700 10,300 8,500 90,950,000
20/05/2014 10,300 0.10 ▲ 0.98 10,100 10,300 10,100 15,028 154,788,400
19/05/2014 10,200 -0.10 ▼ -0.97 10,200 10,200 10,000 400 4,080,000
16/05/2014 10,300 0.10 ▲ 0.98 9,800 10,300 9,800 1,800 18,540,000
15/05/2014 10,200 -0.10 ▼ -0.97 10,000 10,200 9,800 9,100 92,820,000
14/05/2014 10,300 0.20 ▲ 1.98 10,300 10,400 10,000 11,800 121,540,000
13/05/2014 10,100 -0.20 ▼ -1.94 9,700 10,100 9,700 11,500 116,150,000
12/05/2014 10,300 -0.10 ▼ -0.96 9,700 10,300 9,700 7,000 72,100,000
09/05/2014 10,400 0.20 ▲ 1.96 10,200 10,500 10,200 50,700 527,280,000
08/05/2014 10,200 -1.10 ▼ -9.73 10,300 10,400 10,200 79,200 807,840,000
07/05/2014 11,300 0.20 ▲ 1.80 11,100 11,300 11,100 8,300 93,790,000
06/05/2014 12,200 -0.20 ▼ -1.61 11,900 12,300 11,800 49,200 600,240,000
05/05/2014 12,400 -0.20 ▼ -1.59 12,400 12,500 11,600 24,569 304,655,600
29/04/2014 12,600 -0.10 ▼ -0.79 12,400 12,600 12,400 2,150 27,090,000
28/04/2014 12,700 -0.20 ▼ -1.55 12,500 12,700 12,400 11,500 146,050,000
25/04/2014 12,900 0.30 ▲ 2.38 12,800 12,900 12,800 400 5,160,000
24/04/2014 12,600 -0.20 ▼ -1.56 12,400 12,600 12,400 8,200 103,320,000
23/04/2014 12,800 0.30 ▲ 2.40 12,800 12,800 12,400 3,900 49,920,000
22/04/2014 12,500 -0.30 ▼ -2.34 12,800 13,000 12,300 53,300 666,250,000
21/04/2014 12,800 -0.60 ▼ -4.48 13,300 13,300 12,800 34,343 439,590,400
18/04/2014 13,400 -0.20 ▼ -1.47 13,500 13,500 13,200 47,100 631,140,000
17/04/2014 13,600 0.10 ▲ 0.74 13,300 13,800 13,300 36,500 496,400,000
16/04/2014 13,500 -0.30 ▼ -2.17 14,200 14,200 13,300 49,900 673,650,000
15/04/2014 13,800 -0.30 ▼ -2.13 14,000 14,000 13,600 51,029 704,200,200
14/04/2014 14,100 -0.10 ▼ -0.70 14,500 14,500 14,000 31,500 444,150,000
11/04/2014 14,200 -0.10 ▼ -0.70 14,000 14,200 13,900 15,900 225,780,000
10/04/2014 14,300 0.40 ▲ 2.88 14,100 14,500 14,000 73,800 1,055,340,000
08/04/2014 13,900 -0.10 ▼ -0.71 14,000 14,500 13,900 17,200 239,080,000
07/04/2014 14,000 0.10 ▲ 0.72 13,800 14,000 13,500 35,100 491,400,000
04/04/2014 13,900 0.30 ▲ 2.21 13,700 13,900 13,600 12,400 172,360,000
03/04/2014 13,600 0.40 ▲ 3.03 13,300 13,800 13,300 16,400 223,040,000
02/04/2014 13,200 -0.60 ▼ -4.35 13,700 14,100 13,200 20,900 275,880,000
01/04/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,600 27,500 379,500,000
31/03/2014 13,800 -0.10 ▼ -0.72 13,900 14,200 13,800 25,400 350,520,000
28/03/2014 13,900 0.00 ■■ 0.00 14,500 14,500 13,900 44,700 621,330,000
27/03/2014 13,900 -0.10 ▼ -0.71 14,000 14,100 13,900 32,008 444,911,200
26/03/2014 14,000 -0.60 ▼ -4.11 14,600 14,600 13,900 50,600 708,400,000
25/03/2014 14,600 -0.10 ▼ -0.68 14,700 14,900 14,500 75,000 1,095,000,000
24/03/2014 14,700 0.60 ▲ 4.26 14,400 14,700 14,100 91,500 1,345,050,000
21/03/2014 14,100 0.00 ■■ 0.00 14,200 14,400 14,100 60,908 858,802,800
20/03/2014 14,100 -0.10 ▼ -0.70 14,100 14,300 14,000 27,800 391,980,000
19/03/2014 14,200 0.00 ■■ 0.00 14,200 14,400 14,100 17,620 250,204,000
18/03/2014 14,200 -0.40 ▼ -2.74 14,600 14,700 14,000 73,300 1,040,860,000
17/03/2014 14,600 -0.40 ▼ -2.67 14,900 15,000 14,500 27,600 402,960,000
14/03/2014 15,000 -0.20 ▼ -1.32 15,100 15,100 15,000 17,800 267,000,000
13/03/2014 15,200 0.00 ■■ 0.00 15,200 15,300 14,800 78,400 1,191,680,000
12/03/2014 15,200 -0.10 ▼ -0.65 15,300 15,300 15,000 32,200 489,440,000
11/03/2014 15,300 -0.20 ▼ -1.29 15,500 15,500 15,100 9,600 146,880,000
10/03/2014 15,500 0.40 ▲ 2.65 15,100 15,700 15,100 24,400 378,200,000
07/03/2014 15,100 0.00 ■■ 0.00 15,100 15,100 14,900 48,700 735,370,000
06/03/2014 15,100 0.00 ■■ 0.00 15,500 15,500 14,900 18,300 276,330,000
05/03/2014 15,100 0.00 ■■ 0.00 15,100 15,200 14,900 33,900 511,890,000
04/03/2014 15,100 0.10 ▲ 0.67 15,300 15,300 14,600 18,200 274,820,000
03/03/2014 15,000 -0.50 ▼ -3.23 15,500 15,500 14,800 31,900 478,500,000
28/02/2014 15,500 0.00 ■■ 0.00 15,200 15,600 15,100 22,100 342,550,000
27/02/2014 15,500 -0.30 ▼ -1.90 15,800 16,000 15,500 45,000 697,500,000
26/02/2014 15,800 -0.60 ▼ -3.66 16,100 16,200 15,800 63,400 1,001,720,000
25/02/2014 16,400 -0.10 ▼ -0.61 16,400 16,500 15,900 41,100 674,040,000
24/02/2014 16,500 0.60 ▲ 3.77 15,900 16,500 15,900 71,200 1,174,800,000
21/02/2014 15,900 0.00 ■■ 0.00 15,900 15,900 15,500 35,400 562,860,000
20/02/2014 15,900 -0.90 ▼ -5.36 16,800 16,800 15,300 56,000 890,400,000
19/02/2014 16,800 0.70 ▲ 4.35 16,000 17,000 16,000 139,010 2,335,368,000
18/02/2014 16,100 0.00 ■■ 0.00 15,800 16,200 15,700 86,400 1,391,040,000
17/02/2014 16,100 -0.10 ▼ -0.62 16,400 16,400 15,800 58,000 933,800,000
14/02/2014 16,200 1.40 ▲ 9.46 16,200 16,200 15,500 379,360 6,145,632,000
13/02/2014 14,800 0.80 ▲ 5.71 14,100 15,000 14,100 55,600 822,880,000
12/02/2014 14,000 0.40 ▲ 2.94 13,600 14,000 13,600 83,400 1,167,600,000
11/02/2014 13,600 0.20 ▲ 1.49 13,400 13,800 13,400 49,400 671,840,000
10/02/2014 13,400 0.00 ■■ 0.00 13,300 13,400 13,200 21,500 288,100,000
07/02/2014 13,400 0.00 ■■ 0.00 12,800 13,400 12,700 12,600 168,840,000
06/02/2014 13,400 0.70 ▲ 5.51 12,300 13,500 12,300 12,100 162,140,000
27/01/2014 12,700 0.00 ■■ 0.00 12,700 12,800 12,600 56,900 722,630,000
24/01/2014 12,700 0.50 ▲ 4.10 12,600 12,700 12,400 19,800 251,460,000
23/01/2014 12,200 -0.40 ▼ -3.17 12,600 12,600 12,200 13,503 164,736,600
22/01/2014 12,600 -0.10 ▼ -0.79 12,900 12,900 12,300 77,800 980,280,000
21/01/2014 12,700 0.90 ▲ 7.63 11,800 12,800 11,800 39,700 504,190,000
20/01/2014 11,800 1.00 ▲ 9.26 10,900 11,800 10,900 39,500 466,100,000
17/01/2014 10,800 0.30 ▲ 2.86 10,600 10,900 10,600 1,500 16,200,000
16/01/2014 10,500 0.40 ▲ 3.96 10,300 10,500 10,300 3,901 40,960,500
15/01/2014 10,100 0.40 ▲ 4.12 10,300 10,300 9,700 2,796 28,239,600
14/01/2014 9,700 0.30 ▲ 3.19 9,400 9,700 9,400 8,500 82,450,000
13/01/2014 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 10,300 96,820,000
10/01/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,100 1,200 11,280,000
09/01/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
08/01/2014 9,400 0.00 ■■ 0.00 9,100 9,400 9,100 1,200 11,280,000
07/01/2014 9,400 0.10 ▲ 1.08 9,300 9,400 8,900 3,500 32,900,000
06/01/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,400 13,020,000
03/01/2014 9,300 0.00 ■■ 0.00 9,100 9,400 9,000 4,800 44,640,000
02/01/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
31/12/2013 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 500 4,650,000
30/12/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
27/12/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
26/12/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
25/12/2013 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 6,100 56,120,000
24/12/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
23/12/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
20/12/2013 9,100 -0.10 ▼ -1.09 9,000 9,100 9,000 68,500 623,350,000
19/12/2013 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 2,100 19,320,000
18/12/2013 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 100 900,000
17/12/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
16/12/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 14,200 126,380,000
13/12/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 11,500 102,350,000
12/12/2013 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 500 4,450,000
11/12/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 500 4,400,000
10/12/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 600 5,280,000
09/12/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 4,700 41,360,000
06/12/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
05/12/2013 8,800 0.00 ■■ 0.00 8,700 8,800 8,500 4,350 38,280,000
04/12/2013 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 5,900 51,920,000
03/12/2013 8,800 0.00 ■■ 0.00 8,700 8,800 8,600 7,800 68,640,000
02/12/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
29/11/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
28/11/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 500 4,400,000
27/11/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 532 4,681,600
26/11/2013 8,800 -0.30 ▼ -3.30 8,800 8,800 8,600 1,400 12,320,000
25/11/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
22/11/2013 9,100 -0.10 ▼ -1.09 8,400 9,100 8,400 200 1,820,000
21/11/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,800 16,560,000
20/11/2013 9,200 0.40 ▲ 4.55 9,200 9,200 9,200 100 920,000
19/11/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
18/11/2013 8,800 0.20 ▲ 2.33 8,700 8,800 8,700 1,100 9,680,000
15/11/2013 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 100 860,000
14/11/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
13/11/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 3,000 26,100,000
12/11/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 3,200 27,840,000
11/11/2013 8,700 0.10 ▲ 1.16 8,700 8,700 8,700 2,500 21,750,000
08/11/2013 8,600 0.10 ▲ 1.18 8,600 8,600 8,600 3,500 30,100,000
07/11/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
06/11/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,000 8,500,000
05/11/2013 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 13,500 114,750,000
04/11/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,040 8,736,000
01/11/2013 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 20,000 168,000,000
31/10/2013 8,400 -0.10 ▼ -1.18 8,400 8,400 8,400 1,000 8,400,000
30/10/2013 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 1,600 13,600,000
29/10/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 2,000 16,800,000
28/10/2013 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 21,400 179,760,000
25/10/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 26,000 218,400,000
24/10/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 3,201 26,888,400
23/10/2013 8,400 0.70 ▲ 9.09 8,100 8,400 7,900 4,500 37,800,000
22/10/2013 7,700 -0.60 ▼ -7.23 8,400 8,700 7,700 11,300 87,010,000
21/10/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 5,000 41,500,000
18/10/2013 8,300 -0.60 ▼ -6.74 8,200 8,300 8,100 4,100 34,030,000
17/10/2013 8,900 0.50 ▲ 5.95 8,900 8,900 8,900 100 890,000
16/10/2013 8,400 -0.20 ▼ -2.33 8,400 8,400 8,400 100 840,000
15/10/2013 8,600 0.20 ▲ 2.38 8,900 8,900 8,000 1,100 9,460,000
14/10/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
11/10/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
10/10/2013 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 100 840,000
09/10/2013 8,000 -0.60 ▼ -6.98 8,000 8,000 8,000 300 2,400,000
08/10/2013 8,600 -0.30 ▼ -3.37 9,600 9,600 8,600 200 1,720,000
07/10/2013 8,900 0.60 ▲ 7.23 9,000 9,000 8,000 1,700 15,130,000
04/10/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
03/10/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
02/10/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
01/10/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
30/09/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 133 1,103,900
27/09/2013 8,300 -0.10 ▼ -1.19 8,300 8,300 8,200 1,600 13,280,000
26/09/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
25/09/2013 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 1,110 9,324,000
24/09/2013 8,300 -0.10 ▼ -1.19 8,200 8,300 7,600 14,110 117,113,000
23/09/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
20/09/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
19/09/2013 8,400 -0.20 ▼ -2.33 8,100 8,400 8,100 1,000 8,400,000
18/09/2013 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 3,100 26,660,000
17/09/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 11,000 93,500,000
16/09/2013 8,500 -0.80 ▼ -8.60 8,500 8,500 8,500 1,000 8,500,000
13/09/2013 9,300 0.30 ▲ 3.33 9,000 9,300 9,000 39,000 362,700,000
12/09/2013 9,000 0.70 ▲ 8.43 9,000 9,000 9,000 100 900,000
11/09/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 6,100 50,630,000
10/09/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,000 8,300,000
09/09/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,000 8,300,000
06/09/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 5,100 42,330,000
05/09/2013 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 16,800 139,440,000
04/09/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 2,900 23,780,000
03/09/2013 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 6,600 54,120,000
30/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
29/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
28/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
27/08/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
26/08/2013 8,200 0.00 ■■ 0.00 8,300 8,300 8,000 36,900 302,580,000
23/08/2013 8,200 -0.50 ▼ -5.75 8,300 8,300 8,200 5,000 41,000,000
22/08/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
21/08/2013 8,700 0.50 ▲ 6.10 8,300 8,700 8,300 5,600 48,720,000
20/08/2013 8,200 -0.60 ▼ -6.82 8,200 8,200 8,200 400 3,280,000
19/08/2013 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 600 5,280,000
16/08/2013 8,900 0.20 ▲ 2.30 8,900 8,900 7,900 16,800 149,520,000
15/08/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
14/08/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
13/08/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 8,600 74,820,000
12/08/2013 8,700 -0.10 ▼ -1.14 8,700 8,700 8,700 5,700 49,590,000
09/08/2013 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 8,600 75,680,000
08/08/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
07/08/2013 8,900 0.00 ■■ 0.00 9,000 9,000 8,200 18,300 162,870,000
06/08/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
05/08/2013 8,900 -0.20 ▼ -2.20 9,000 9,000 8,900 8,000 71,200,000
02/08/2013 9,100 -0.10 ▼ -1.09 9,100 9,100 9,100 1,000 9,100,000
01/08/2013 9,200 0.30 ▲ 3.37 9,200 9,200 8,800 4,100 37,720,000
31/07/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 2,600 23,140,000
30/07/2013 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 500 4,450,000
29/07/2013 9,000 0.30 ▲ 3.45 8,800 9,000 8,800 1,100 9,900,000
26/07/2013 8,700 0.00 ■■ 0.00 8,500 8,700 8,500 1,700 14,790,000
25/07/2013 8,700 -0.10 ▼ -1.14 8,700 8,700 8,300 1,700 14,790,000
24/07/2013 8,800 -0.40 ▼ -4.35 8,400 8,800 8,400 30,500 268,400,000
23/07/2013 9,200 -1.00 ▼ -9.80 9,200 10,200 9,200 33,500 308,200,000
22/07/2013 10,200 -1.10 ▼ -9.73 10,200 10,200 10,200 9,800 99,960,000
19/07/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
18/07/2013 11,300 0.30 ▲ 2.73 11,300 11,300 11,300 8,400 94,920,000
17/07/2013 11,000 0.00 ■■ 0.00 10,700 11,000 10,700 1,200 13,200,000
16/07/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,700 18,700,000
15/07/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,000 22,000,000
12/07/2013 11,000 0.10 ▲ 0.92 10,700 11,000 10,700 1,200 13,200,000
11/07/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 200 2,180,000
10/07/2013 10,900 -0.20 ▼ -1.80 10,900 10,900 10,900 500 5,450,000
09/07/2013 11,100 -0.10 ▼ -0.89 11,100 11,100 11,100 6,300 69,930,000
08/07/2013 11,200 -0.10 ▼ -0.88 10,800 11,200 10,800 700 7,840,000
05/07/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
04/07/2013 11,300 0.30 ▲ 2.73 11,300 11,300 11,300 2,000 22,600,000
03/07/2013 11,000 -0.40 ▼ -3.51 11,000 11,000 11,000 1,000 11,000,000
02/07/2013 11,400 0.40 ▲ 3.64 11,000 11,400 11,000 3,000 34,200,000
01/07/2013 11,000 -0.30 ▼ -2.65 10,800 11,000 10,800 4,600 50,600,000
28/06/2013 11,300 0.40 ▲ 3.67 11,300 11,300 11,300 10,200 115,260,000
27/06/2013 10,900 -0.30 ▼ -2.68 10,900 11,200 10,700 4,800 52,320,000
26/06/2013 11,200 0.10 ▲ 0.90 11,200 11,200 11,000 4,300 48,160,000
25/06/2013 11,100 -0.50 ▼ -4.31 11,300 11,300 11,100 2,200 24,420,000
24/06/2013 11,600 -0.10 ▼ -0.85 11,500 11,600 11,500 2,400 27,840,000
21/06/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 5,000 58,500,000
20/06/2013 11,700 0.10 ▲ 0.86 11,500 11,700 11,500 18,200 212,940,000
19/06/2013 11,600 -0.30 ▼ -2.52 11,200 11,600 11,200 8,600 99,760,000
18/06/2013 11,900 0.20 ▲ 1.71 11,700 11,900 11,700 42,100 500,990,000
17/06/2013 11,700 -0.20 ▼ -1.68 12,900 12,900 11,700 5,100 59,670,000
14/06/2013 11,900 0.20 ▲ 1.71 11,700 11,900 11,700 13,800 164,220,000
13/06/2013 11,700 0.10 ▲ 0.86 11,600 11,700 11,600 29,500 345,150,000
12/06/2013 11,600 0.00 ■■ 0.00 11,700 11,800 11,600 29,600 343,360,000
11/06/2013 11,600 0.10 ▲ 0.87 11,400 11,600 11,400 14,600 169,360,000
10/06/2013 11,500 0.10 ▲ 0.88 11,700 11,800 11,400 10,700 123,050,000
07/06/2013 11,400 0.10 ▲ 0.88 11,400 11,500 11,400 16,800 191,520,000
06/06/2013 11,300 0.00 ■■ 0.00 11,000 11,300 11,000 12,300 138,990,000
05/06/2013 11,300 0.20 ▲ 1.80 11,100 11,300 11,000 7,400 83,620,000
04/06/2013 11,100 -0.30 ▼ -2.63 11,200 11,400 11,100 10,600 117,660,000
03/06/2013 11,400 -0.10 ▼ -0.87 11,400 11,400 11,200 9,100 103,740,000
31/05/2013 11,500 0.50 ▲ 4.55 11,000 11,500 11,000 18,400 211,600,000
30/05/2013 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 15,600 171,600,000
29/05/2013 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 11,200 123,200,000
28/05/2013 11,000 0.00 ■■ 0.00 10,900 11,000 10,600 5,300 58,300,000
27/05/2013 11,000 0.00 ■■ 0.00 10,900 11,000 10,700 8,700 95,700,000
24/05/2013 11,000 0.30 ▲ 2.80 10,800 11,000 10,500 2,600 28,600,000
23/05/2013 10,700 -0.10 ▼ -0.93 10,800 10,900 10,700 13,900 148,730,000
22/05/2013 10,800 -0.30 ▼ -2.70 10,800 10,800 10,700 5,000 54,000,000
21/05/2013 11,100 0.20 ▲ 1.83 10,900 11,100 10,900 7,600 84,360,000
20/05/2013 10,900 0.00 ■■ 0.00 10,800 10,900 10,800 1,300 14,170,000
17/05/2013 10,900 0.00 ■■ 0.00 10,900 11,100 10,800 8,200 89,380,000
16/05/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
15/05/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
14/05/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,600 14,300 155,870,000
13/05/2013 10,900 -0.30 ▼ -2.68 10,900 10,900 10,900 4,000 43,600,000
10/05/2013 11,200 0.00 ■■ 0.00 11,200 11,300 11,200 13,500 151,200,000
09/05/2013 11,200 0.10 ▲ 0.90 11,200 11,200 11,200 100 1,120,000
08/05/2013 11,100 0.10 ▲ 0.91 10,900 11,100 10,700 5,700 63,270,000
07/05/2013 11,000 -0.20 ▼ -1.79 11,200 11,300 11,000 56,000 616,000,000
06/05/2013 11,200 -0.10 ▼ -0.88 11,600 11,600 11,200 6,700 75,040,000
03/05/2013 11,300 0.10 ▲ 0.89 11,300 11,800 11,300 8,700 98,310,000
02/05/2013 12,100 0.10 ▲ 0.83 12,100 12,100 12,100 400 4,840,000
26/04/2013 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 9,000 108,000,000
25/04/2013 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 25,000 300,000,000
24/04/2013 12,000 0.30 ▲ 2.56 12,000 12,000 12,000 2,800 33,600,000
23/04/2013 11,700 0.20 ▲ 1.74 11,700 11,700 11,700 5,000 58,500,000
22/04/2013 11,500 -0.10 ▼ -0.86 11,600 11,600 11,500 9,700 111,550,000
18/04/2013 11,600 -0.10 ▼ -0.85 11,600 11,600 11,500 36,800 426,880,000
17/04/2013 11,700 0.00 ■■ 0.00 11,800 11,800 11,600 19,100 223,470,000
16/04/2013 11,700 -0.10 ▼ -0.85 11,800 11,800 11,700 14,300 167,310,000
15/04/2013 11,800 0.10 ▲ 0.85 11,800 11,900 11,600 32,000 377,600,000
12/04/2013 11,700 -0.20 ▼ -1.68 11,800 11,900 11,700 8,000 93,600,000
11/04/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 5,400 64,260,000
10/04/2013 11,900 -0.30 ▼ -2.46 12,300 12,300 11,900 30,100 358,190,000
09/04/2013 12,200 0.00 ■■ 0.00 12,200 12,200 11,800 42,900 523,380,000
08/04/2013 12,200 0.10 ▲ 0.83 12,300 12,300 12,000 15,600 190,320,000
05/04/2013 12,100 0.00 ■■ 0.00 11,900 12,100 11,700 17,900 216,590,000
04/04/2013 12,100 0.10 ▲ 0.83 12,100 12,100 11,900 3,500 42,350,000
03/04/2013 12,000 -0.20 ▼ -1.64 12,000 12,100 12,000 9,600 115,200,000
02/04/2013 12,200 0.00 ■■ 0.00 12,500 12,500 12,200 75,300 918,660,000
01/04/2013 12,200 -0.70 ▼ -5.43 12,900 12,900 12,200 67,700 825,940,000
29/03/2013 12,900 -0.70 ▼ -5.15 13,000 13,400 12,800 34,200 441,180,000
28/03/2013 13,600 1.20 ▲ 9.68 12,400 13,600 12,400 108,600 1,476,960,000
27/03/2013 12,400 -0.10 ▼ -0.80 12,600 12,600 12,400 32,800 406,720,000
26/03/2013 12,500 0.20 ▲ 1.63 12,400 12,800 12,300 45,300 566,250,000
25/03/2013 12,300 -1.10 ▼ -8.21 13,000 13,000 12,100 273,700 3,366,510,000
22/03/2013 13,400 0.00 ■■ 0.00 13,600 13,600 13,400 36,100 483,740,000
21/03/2013 13,400 0.10 ▲ 0.75 13,600 13,700 13,400 42,500 569,500,000
20/03/2013 13,300 -0.70 ▼ -5.00 14,000 14,000 13,300 118,400 1,574,720,000
19/03/2013 14,000 0.00 ■■ 0.00 13,700 14,000 13,600 17,100 239,400,000
18/03/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,600 22,400,000
15/03/2013 14,000 -0.50 ▼ -3.45 14,000 14,000 14,000 1,000 14,000,000
14/03/2013 14,500 0.60 ▲ 4.32 13,700 14,500 13,700 1,000 14,500,000
13/03/2013 13,900 -0.10 ▼ -0.71 13,900 13,900 13,900 2,400 33,360,000
12/03/2013 14,000 0.50 ▲ 3.70 13,600 14,000 13,400 10,800 151,200,000
11/03/2013 13,500 -0.40 ▼ -2.88 13,200 13,900 13,200 3,900 52,650,000
08/03/2013 13,900 0.00 ■■ 0.00 13,800 13,900 13,800 200 2,780,000
07/03/2013 13,900 0.40 ▲ 2.96 13,600 13,900 13,300 5,700 79,230,000
06/03/2013 13,500 0.50 ▲ 3.85 13,500 13,600 13,500 10,500 141,750,000
05/03/2013 13,000 -0.50 ▼ -3.70 13,000 13,200 13,000 16,800 218,400,000
04/03/2013 13,500 -0.50 ▼ -3.57 14,000 14,000 13,500 9,300 125,550,000
01/03/2013 14,000 0.20 ▲ 1.45 14,000 14,000 13,600 1,300 18,200,000
28/02/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
27/02/2013 13,800 0.10 ▲ 0.73 13,900 13,900 13,500 5,200 71,760,000
26/02/2013 13,700 -0.50 ▼ -3.52 13,700 14,100 13,700 4,200 57,540,000
25/02/2013 14,200 0.10 ▲ 0.71 14,100 14,200 14,100 12,100 171,820,000
22/02/2013 14,100 0.40 ▲ 2.92 13,800 14,100 13,600 8,200 115,620,000
21/02/2013 13,700 -0.40 ▼ -2.84 14,500 14,500 13,600 18,000 246,600,000
20/02/2013 14,100 -0.40 ▼ -2.76 14,500 14,500 13,900 26,400 372,240,000
19/02/2013 14,500 -0.50 ▼ -3.33 15,200 15,200 14,500 10,700 155,150,000
18/02/2013 15,000 0.00 ■■ 0.00 15,100 15,100 14,800 16,200 243,000,000
08/02/2013 15,000 0.20 ▲ 1.35 14,600 15,000 14,600 6,800 102,000,000
07/02/2013 14,800 0.40 ▲ 2.78 14,500 14,800 14,500 8,600 127,280,000
06/02/2013 14,400 0.40 ▲ 2.86 14,500 14,500 14,400 3,600 51,840,000
05/02/2013 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 11,200 156,800,000
04/02/2013 14,000 -0.20 ▼ -1.41 14,200 14,200 14,000 22,200 310,800,000
01/02/2013 14,200 -0.10 ▼ -0.70 13,800 14,500 13,800 17,700 251,340,000
31/01/2013 14,300 -0.20 ▼ -1.38 14,400 14,600 14,300 15,600 223,080,000
30/01/2013 14,500 0.10 ▲ 0.69 14,500 14,600 14,400 25,900 375,550,000
29/01/2013 14,400 1.00 ▲ 7.46 13,600 14,500 13,600 58,300 839,520,000
28/01/2013 13,400 0.20 ▲ 1.52 12,900 13,400 12,900 23,300 312,220,000
25/01/2013 13,200 0.30 ▲ 2.33 12,900 13,200 12,900 18,000 237,600,000
24/01/2013 12,900 0.70 ▲ 5.74 12,700 12,900 12,700 4,800 61,920,000
23/01/2013 12,200 -0.50 ▼ -3.94 11,600 12,900 11,600 157,700 1,923,940,000
22/01/2013 12,700 -0.30 ▼ -2.31 12,800 12,900 12,600 63,600 807,720,000
21/01/2013 13,000 -0.10 ▼ -0.76 13,000 13,000 12,800 26,800 348,400,000
18/01/2013 13,100 0.10 ▲ 0.77 13,000 13,500 13,000 5,600 73,360,000
17/01/2013 13,000 -0.50 ▼ -3.70 13,500 13,700 13,000 5,600 72,800,000
16/01/2013 13,500 0.20 ▲ 1.50 13,100 14,000 13,100 16,200 218,700,000
15/01/2013 13,300 0.40 ▲ 3.10 12,900 13,300 12,800 32,200 428,260,000
14/01/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 1,500 19,350,000
11/01/2013 12,900 -0.10 ▼ -0.77 13,200 13,200 12,900 18,200 234,780,000
10/01/2013 13,000 0.10 ▲ 0.78 12,600 13,000 12,600 15,100 196,300,000
09/01/2013 12,900 0.40 ▲ 3.20 12,100 13,300 12,100 61,800 797,220,000
08/01/2013 12,500 0.20 ▲ 1.63 12,300 12,700 12,300 24,200 302,500,000
07/01/2013 12,300 0.10 ▲ 0.82 12,300 12,300 12,300 2,300 28,290,000
04/01/2013 12,200 0.20 ▲ 1.67 12,100 12,400 12,100 15,500 189,100,000
03/01/2013 12,000 -0.50 ▼ -4.00 11,800 12,800 11,800 4,200 50,400,000
02/01/2013 12,500 0.40 ▲ 3.31 12,400 12,500 12,400 20,300 253,750,000
28/12/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 8,400 101,640,000
27/12/2012 12,100 0.30 ▲ 2.54 12,000 12,100 12,000 31,300 378,730,000
26/12/2012 11,800 -0.20 ▼ -1.67 11,800 12,100 11,800 6,200 73,160,000
25/12/2012 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 5,100 61,200,000
24/12/2012 12,000 0.20 ▲ 1.69 11,900 12,000 11,900 2,900 34,800,000
21/12/2012 11,800 0.10 ▲ 0.85 11,900 11,900 11,700 13,600 160,480,000
20/12/2012 11,700 -0.20 ▼ -1.68 11,900 11,900 11,700 18,300 214,110,000
19/12/2012 11,900 0.00 ■■ 0.00 11,900 12,000 11,700 5,200 61,880,000
18/12/2012 11,900 0.00 ■■ 0.00 11,700 11,900 11,700 3,200 38,080,000
17/12/2012 11,900 -0.20 ▼ -1.65 11,800 11,900 11,800 4,000 47,600,000
14/12/2012 12,100 0.10 ▲ 0.83 12,000 12,100 11,900 4,500 54,450,000
13/12/2012 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 15,600 187,200,000
12/12/2012 12,000 0.30 ▲ 2.56 12,000 12,000 12,000 100 1,200,000
11/12/2012 11,700 -0.30 ▼ -2.50 11,200 12,000 11,200 9,500 111,150,000
10/12/2012 12,000 0.20 ▲ 1.69 11,900 12,000 11,900 5,000 60,000,000
07/12/2012 11,800 0.30 ▲ 2.61 11,600 11,800 11,400 5,000 59,000,000
06/12/2012 11,500 -0.60 ▼ -4.96 12,000 12,000 11,500 11,000 126,500,000
05/12/2012 12,100 -0.20 ▼ -1.63 12,100 12,100 12,100 900 10,890,000
04/12/2012 12,300 0.50 ▲ 4.24 11,200 12,300 11,200 8,100 99,630,000
03/12/2012 11,800 0.40 ▲ 3.51 11,500 11,800 11,500 5,000 59,000,000
30/11/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 27,500 313,500,000
29/11/2012 11,400 0.00 ■■ 0.00 11,200 11,400 11,200 14,900 169,860,000
28/11/2012 11,400 0.00 ■■ 0.00 11,300 11,400 11,200 17,700 201,780,000
27/11/2012 11,400 0.00 ■■ 0.00 11,000 11,400 11,000 4,400 50,160,000
26/11/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
23/11/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 9,000 102,600,000
22/11/2012 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 3,300 37,620,000
21/11/2012 11,400 -0.10 ▼ -0.87 11,400 11,400 11,400 5,000 57,000,000
20/11/2012 11,500 0.10 ▲ 0.88 11,300 11,500 11,300 6,700 77,050,000
19/11/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 3,000 34,200,000
16/11/2012 11,400 -0.10 ▼ -0.87 11,200 11,400 11,200 5,200 59,280,000
15/11/2012 11,500 0.10 ▲ 0.88 11,100 11,500 11,100 3,700 42,550,000
14/11/2012 11,400 0.10 ▲ 0.88 11,200 11,400 11,200 5,300 60,420,000
13/11/2012 11,300 -0.20 ▼ -1.74 11,500 11,500 11,300 4,300 48,590,000
12/11/2012 11,500 0.30 ▲ 2.68 11,400 11,500 11,400 4,800 55,200,000
09/11/2012 11,200 0.00 ■■ 0.00 11,500 11,500 11,200 5,300 59,360,000
08/11/2012 11,200 -0.10 ▼ -0.88 11,100 11,400 11,100 17,400 194,880,000
07/11/2012 11,300 0.10 ▲ 0.89 11,200 11,300 11,100 11,700 132,210,000
06/11/2012 11,200 0.00 ■■ 0.00 11,100 11,200 11,100 3,500 39,200,000
05/11/2012 11,200 0.20 ▲ 1.82 11,000 11,200 11,000 27,100 303,520,000
02/11/2012 11,000 -0.80 ▼ -6.78 11,000 11,500 11,000 57,800 635,800,000
01/11/2012 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 100 1,180,000
31/10/2012 11,500 -0.20 ▼ -1.71 11,400 11,700 11,400 9,000 103,500,000
30/10/2012 11,700 0.30 ▲ 2.63 11,400 11,700 11,400 23,300 272,610,000
29/10/2012 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 6,600 75,240,000
26/10/2012 11,400 0.00 ■■ 0.00 11,200 11,400 10,900 10,000 114,000,000
25/10/2012 11,400 0.00 ■■ 0.00 11,200 11,400 11,000 53,800 613,320,000
24/10/2012 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 29,600 337,440,000
23/10/2012 11,400 0.00 ■■ 0.00 11,400 11,500 11,200 20,500 233,700,000
22/10/2012 11,400 -0.50 ▼ -4.20 11,800 11,800 11,300 48,600 554,040,000
19/10/2012 11,900 0.00 ■■ 0.00 11,800 12,200 11,800 14,200 168,980,000
18/10/2012 11,900 -0.10 ▼ -0.83 12,000 12,000 11,900 11,500 136,850,000
17/10/2012 12,000 -0.20 ▼ -1.64 12,200 12,200 12,000 7,900 94,800,000
16/10/2012 12,200 0.00 ■■ 0.00 12,100 12,200 12,100 12,700 154,940,000
15/10/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 2,300 28,060,000
12/10/2012 12,200 0.20 ▲ 1.67 11,900 12,200 11,900 10,100 123,220,000
11/10/2012 12,000 0.10 ▲ 0.84 11,900 12,400 11,900 29,900 358,800,000
10/10/2012 11,900 -0.10 ▼ -0.83 11,800 12,000 11,800 13,000 154,700,000
09/10/2012 12,000 -0.30 ▼ -2.44 12,000 12,300 11,900 42,800 513,600,000
08/10/2012 12,300 -0.30 ▼ -2.38 12,300 12,700 12,200 26,000 319,800,000
05/10/2012 12,600 0.20 ▲ 1.61 12,100 12,600 12,100 11,000 138,600,000
04/10/2012 12,400 -0.10 ▼ -0.80 12,500 12,500 12,100 27,500 341,000,000
03/10/2012 12,500 -0.30 ▼ -2.34 12,500 12,500 12,200 21,300 266,250,000
02/10/2012 12,800 0.30 ▲ 2.40 12,200 12,800 12,100 7,500 96,000,000
01/10/2012 12,500 -0.20 ▼ -1.57 13,000 13,000 12,500 49,800 622,500,000
28/09/2012 12,700 0.60 ▲ 4.96 12,300 12,900 12,200 151,000 1,917,700,000
27/09/2012 12,100 0.00 ■■ 0.00 11,700 12,200 11,700 15,900 192,390,000
26/09/2012 12,100 0.10 ▲ 0.83 11,900 12,100 11,700 15,000 181,500,000
25/09/2012 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 2,900 34,800,000
24/09/2012 12,000 -0.60 ▼ -4.76 12,200 12,400 11,900 6,500 78,000,000
21/09/2012 12,600 0.40 ▲ 3.28 12,100 12,600 11,900 18,100 228,060,000
20/09/2012 12,200 -0.20 ▼ -1.61 12,000 12,200 11,600 7,800 95,160,000
19/09/2012 12,400 0.50 ▲ 4.20 11,900 12,400 11,700 32,500 403,000,000
18/09/2012 11,900 -0.40 ▼ -3.25 12,000 12,100 11,500 77,200 918,680,000
17/09/2012 12,300 -0.30 ▼ -2.38 12,200 12,300 12,100 11,700 143,910,000
14/09/2012 12,600 0.30 ▲ 2.44 12,600 13,000 12,400 21,300 268,380,000
13/09/2012 12,300 0.10 ▲ 0.82 12,100 12,300 12,000 30,000 369,000,000
12/09/2012 12,200 -0.10 ▼ -0.81 12,300 12,500 12,000 56,500 689,300,000
11/09/2012 12,300 0.40 ▲ 3.36 11,900 12,300 11,400 32,900 404,670,000
10/09/2012 11,900 -0.70 ▼ -5.56 12,500 12,600 11,900 36,500 434,350,000
07/09/2012 12,600 -0.20 ▼ -1.56 12,500 12,800 12,100 22,900 288,540,000
06/09/2012 12,800 0.70 ▲ 5.79 12,500 12,900 12,200 151,100 1,934,080,000
05/09/2012 12,100 0.70 ▲ 6.14 11,700 12,100 11,400 111,700 1,351,570,000
04/09/2012 11,400 0.20 ▲ 1.79 11,200 11,800 11,200 24,500 279,300,000
31/08/2012 11,200 0.00 ■■ 0.00 11,000 11,200 11,000 6,500 72,800,000
30/08/2012 11,200 0.00 ■■ 0.00 11,000 11,200 11,000 6,100 68,320,000
29/08/2012 11,200 0.00 ■■ 0.00 11,000 11,200 11,000 32,300 361,760,000
28/08/2012 11,200 0.50 ▲ 4.67 10,600 11,200 10,500 3,500 39,200,000
27/08/2012 10,700 -0.70 ▼ -6.14 11,000 11,400 10,700 57,300 613,110,000
24/08/2012 11,400 0.70 ▲ 6.54 10,400 11,400 10,400 45,700 520,980,000
23/08/2012 10,700 -0.80 ▼ -6.96 11,000 11,000 10,700 72,400 774,680,000
22/08/2012 11,500 0.30 ▲ 2.68 11,000 11,500 11,000 35,000 402,500,000
21/08/2012 11,200 -0.80 ▼ -6.67 11,800 11,800 11,200 115,800 1,296,960,000
20/08/2012 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 14,000 168,000,000
17/08/2012 12,000 0.00 ■■ 0.00 12,000 12,200 11,800 20,200 242,400,000
16/08/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 4,000 48,000,000
15/08/2012 12,000 -0.20 ▼ -1.64 12,100 12,100 11,900 25,200 302,400,000
14/08/2012 12,200 0.20 ▲ 1.67 12,200 12,200 12,200 100 1,220,000
13/08/2012 12,000 -0.30 ▼ -2.44 12,000 12,300 11,800 25,900 310,800,000
10/08/2012 12,300 -0.30 ▼ -2.38 12,600 12,600 12,300 9,900 121,770,000
09/08/2012 12,600 0.50 ▲ 4.13 12,100 12,600 12,100 43,400 546,840,000
08/08/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 17,700 214,170,000
07/08/2012 12,100 -0.10 ▼ -0.82 12,200 12,200 12,000 8,500 102,850,000
06/08/2012 12,200 0.10 ▲ 0.83 12,100 12,200 12,000 41,000 500,200,000
03/08/2012 12,100 -0.10 ▼ -0.82 12,200 12,400 12,000 14,200 171,820,000
02/08/2012 12,200 0.20 ▲ 1.67 11,900 12,200 11,900 35,700 435,540,000
01/08/2012 12,000 0.20 ▲ 1.69 11,800 12,000 11,800 1,100 13,200,000
31/07/2012 11,800 -0.10 ▼ -0.84 12,000 12,000 11,800 9,200 108,560,000
30/07/2012 11,900 -0.30 ▼ -2.46 12,300 12,300 11,900 3,800 45,220,000
27/07/2012 12,200 0.10 ▲ 0.83 12,100 12,200 11,900 15,000 183,000,000
26/07/2012 12,100 0.10 ▲ 0.83 12,000 12,100 12,000 2,100 25,410,000
25/07/2012 12,000 0.10 ▲ 0.84 11,900 12,000 11,900 6,000 72,000,000
24/07/2012 11,900 -0.60 ▼ -4.80 12,400 12,400 11,900 63,900 760,410,000
23/07/2012 12,500 0.30 ▲ 2.46 12,300 12,800 12,300 58,900 736,250,000
20/07/2012 12,200 -0.40 ▼ -3.17 12,400 12,600 12,200 4,200 51,240,000
19/07/2012 12,600 0.50 ▲ 4.13 12,100 12,600 12,100 18,500 233,100,000
18/07/2012 12,100 0.10 ▲ 0.83 12,200 12,200 12,000 10,200 123,420,000
17/07/2012 12,000 0.20 ▲ 1.69 11,800 12,000 11,700 6,300 75,600,000
16/07/2012 11,800 -0.40 ▼ -3.28 12,000 12,200 11,800 16,700 197,060,000
13/07/2012 12,200 0.20 ▲ 1.67 12,200 12,500 12,000 26,000 317,200,000
12/07/2012 12,000 -0.10 ▼ -0.83 11,800 12,000 11,800 13,900 166,800,000
11/07/2012 12,100 0.50 ▲ 4.31 12,000 12,400 11,400 35,400 428,340,000
10/07/2012 11,600 0.30 ▲ 2.65 11,200 11,600 11,200 14,300 165,880,000
09/07/2012 11,300 -0.70 ▼ -5.83 11,400 11,500 11,300 16,100 181,930,000
06/07/2012 12,000 -0.10 ▼ -0.83 11,900 12,100 11,600 12,100 145,200,000
05/07/2012 12,100 0.40 ▲ 3.42 11,500 12,100 11,500 18,800 227,480,000
04/07/2012 11,700 0.40 ▲ 3.54 11,400 11,700 11,300 700 8,190,000
03/07/2012 11,300 -0.20 ▼ -1.74 11,500 11,500 11,300 5,500 62,150,000
02/07/2012 11,500 -0.20 ▼ -1.71 11,600 11,900 11,400 12,000 138,000,000
29/06/2012 11,700 -0.30 ▼ -2.50 11,900 11,900 11,600 14,700 171,990,000
28/06/2012 12,000 0.30 ▲ 2.56 11,600 12,000 11,600 17,200 206,400,000
27/06/2012 11,700 -0.10 ▼ -0.85 12,100 12,100 11,600 18,500 216,450,000
26/06/2012 11,800 -0.10 ▼ -0.84 11,700 11,800 11,600 24,900 293,820,000
25/06/2012 11,900 -0.30 ▼ -2.46 12,300 12,300 11,800 41,900 498,610,000
22/06/2012 12,200 -0.40 ▼ -3.17 12,200 12,400 12,200 9,300 113,460,000
21/06/2012 12,600 0.10 ▲ 0.80 12,200 12,600 12,100 26,300 331,380,000
20/06/2012 12,500 0.00 ■■ 0.00 12,400 12,500 12,400 4,800 60,000,000
19/06/2012 12,500 -0.10 ▼ -0.79 12,500 12,500 12,300 10,200 127,500,000
18/06/2012 12,600 0.20 ▲ 1.61 12,400 12,600 12,200 16,400 206,640,000
15/06/2012 12,400 0.20 ▲ 1.64 12,300 12,600 12,100 27,600 342,240,000
14/06/2012 12,200 -0.30 ▼ -2.40 12,200 12,200 12,100 14,800 180,560,000
13/06/2012 12,500 0.20 ▲ 1.63 12,200 12,500 12,100 6,800 85,000,000
12/06/2012 12,300 -0.40 ▼ -3.15 12,500 12,500 12,300 28,500 350,550,000
11/06/2012 12,700 0.00 ■■ 0.00 12,900 12,900 12,500 16,400 208,280,000
08/06/2012 12,700 0.00 ■■ 0.00 12,800 13,200 12,600 57,900 735,330,000
07/06/2012 12,700 0.30 ▲ 2.42 12,100 13,000 12,100 19,700 250,190,000
06/06/2012 12,400 -0.10 ▼ -0.80 12,500 12,500 12,000 38,600 478,640,000
05/06/2012 12,500 0.30 ▲ 2.46 12,300 12,900 12,100 13,600 170,000,000
04/06/2012 12,200 -0.60 ▼ -4.69 12,600 12,700 12,000 63,700 777,140,000
01/06/2012 12,800 0.20 ▲ 1.59 13,000 13,000 12,600 10,400 133,120,000
31/05/2012 12,600 -0.50 ▼ -3.82 12,900 12,900 12,600 27,700 349,020,000
30/05/2012 13,100 -0.50 ▼ -3.68 13,200 13,500 13,000 35,800 468,980,000
29/05/2012 13,600 -0.30 ▼ -2.16 13,100 13,600 13,100 34,200 465,120,000
28/05/2012 13,900 0.10 ▲ 0.72 13,800 14,000 13,500 26,000 361,400,000
25/05/2012 13,800 0.60 ▲ 4.55 13,800 13,900 13,200 46,100 636,180,000
24/05/2012 13,200 0.20 ▲ 1.54 12,900 13,400 12,800 68,800 908,160,000
23/05/2012 13,000 -1.00 ▼ -7.14 13,100 13,400 12,900 51,700 672,100,000
22/05/2012 14,000 0.20 ▲ 1.45 14,300 14,300 13,400 31,700 443,800,000
21/05/2012 13,800 0.80 ▲ 6.15 12,700 13,800 12,700 38,800 535,440,000
18/05/2012 13,000 -0.70 ▼ -5.11 13,000 13,300 12,800 65,900 856,700,000
17/05/2012 13,700 -0.10 ▼ -0.72 13,400 14,100 13,300 39,100 535,670,000
16/05/2012 13,800 0.40 ▲ 2.99 13,800 14,100 13,000 65,700 906,660,000
15/05/2012 13,400 -0.70 ▼ -4.96 13,800 14,600 13,300 71,000 951,400,000
14/05/2012 14,100 -0.80 ▼ -5.37 15,500 15,500 14,100 72,100 1,016,610,000
11/05/2012 14,900 -0.50 ▼ -3.25 15,200 15,300 14,800 109,900 1,637,510,000
10/05/2012 15,400 -0.30 ▼ -1.91 15,800 16,200 15,200 122,000 1,878,800,000
09/05/2012 15,700 -0.60 ▼ -3.68 16,500 16,500 15,700 64,200 1,007,940,000
08/05/2012 16,300 -0.20 ▼ -1.21 16,900 16,900 16,200 12,200 198,860,000
07/05/2012 16,500 1.00 ▲ 6.45 16,500 16,500 15,600 199,100 3,285,150,000
04/05/2012 15,500 1.00 ▲ 6.90 14,700 15,500 14,700 178,400 2,765,200,000
03/05/2012 14,500 -0.20 ▼ -1.36 14,100 14,500 14,000 14,200 205,900,000
02/05/2012 14,700 0.10 ▲ 0.68 14,800 14,800 14,100 16,600 244,020,000
27/04/2012 14,600 0.30 ▲ 2.10 14,800 14,800 14,300 3,500 51,100,000
26/04/2012 14,300 -0.30 ▼ -2.05 14,000 14,500 14,000 26,200 374,660,000
25/04/2012 14,600 0.80 ▲ 5.80 14,600 14,600 14,200 48,700 711,020,000
24/04/2012 13,800 0.20 ▲ 1.47 13,600 13,800 13,600 3,200 44,160,000
23/04/2012 13,600 0.40 ▲ 3.03 13,300 13,600 13,300 10,000 136,000,000
20/04/2012 13,200 0.00 ■■ 0.00 13,500 13,600 13,200 30,300 399,960,000
19/04/2012 13,200 -0.90 ▼ -6.38 13,900 13,900 13,200 60,500 798,600,000
18/04/2012 14,100 0.30 ▲ 2.17 14,400 14,500 13,700 45,300 638,730,000
17/04/2012 15,300 -0.30 ▼ -1.92 15,600 15,600 15,300 88,900 1,360,170,000
16/04/2012 15,600 0.00 ■■ 0.00 15,600 15,800 15,400 52,200 814,320,000
13/04/2012 15,600 -0.40 ▼ -2.50 16,800 16,800 15,100 63,400 989,040,000
12/04/2012 16,000 0.40 ▲ 2.56 15,800 16,200 15,400 44,600 713,600,000
11/04/2012 15,600 1.10 ▲ 7.59 14,800 15,600 14,600 179,800 2,804,880,000
10/04/2012 14,500 -0.20 ▼ -1.36 14,300 14,600 14,300 34,800 504,600,000
09/04/2012 14,700 0.70 ▲ 5.00 14,400 14,700 14,200 124,400 1,828,680,000
06/04/2012 14,000 0.40 ▲ 2.94 13,700 14,000 13,600 44,100 617,400,000
05/04/2012 13,600 0.40 ▲ 3.03 12,800 13,600 12,800 41,000 557,600,000
04/04/2012 13,200 0.70 ▲ 5.60 13,000 13,200 13,000 32,000 422,400,000
03/04/2012 12,500 -0.20 ▼ -1.57 12,500 13,200 12,500 62,500 781,250,000
30/03/2012 12,700 -0.40 ▼ -3.05 12,800 13,100 12,700 15,400 195,580,000
29/03/2012 13,100 -0.90 ▼ -6.43 13,800 14,000 13,100 69,800 914,380,000
28/03/2012 14,000 0.50 ▲ 3.70 13,500 14,000 13,200 75,000 1,050,000,000
27/03/2012 13,500 -1.00 ▼ -6.90 14,400 14,400 13,500 58,600 791,100,000
26/03/2012 14,500 0.30 ▲ 2.11 14,400 14,500 14,000 31,900 462,550,000
23/03/2012 14,200 0.40 ▲ 2.90 13,900 14,200 13,500 114,400 1,624,480,000
22/03/2012 13,800 -0.30 ▼ -2.13 14,000 14,000 13,700 118,300 1,632,540,000
21/03/2012 14,100 0.70 ▲ 5.22 13,400 14,100 13,400 184,900 2,607,090,000
20/03/2012 13,400 -0.10 ▼ -0.74 13,200 13,600 13,200 170,500 2,284,700,000
19/03/2012 13,500 0.50 ▲ 3.85 13,500 13,600 12,900 119,700 1,615,950,000
16/03/2012 13,000 0.00 ■■ 0.00 13,400 13,400 12,600 147,300 1,914,900,000
15/03/2012 13,000 0.40 ▲ 3.17 12,600 13,000 12,400 68,900 895,700,000
14/03/2012 12,600 0.00 ■■ 0.00 12,700 12,700 12,600 45,200 569,520,000
13/03/2012 12,600 0.30 ▲ 2.44 13,200 13,200 12,500 23,100 291,060,000
12/03/2012 12,300 -0.50 ▼ -3.91 13,000 13,000 12,300 28,000 344,400,000
09/03/2012 12,800 0.00 ■■ 0.00 12,600 13,000 12,500 35,000 448,000,000
08/03/2012 12,800 -0.30 ▼ -2.29 12,400 13,200 12,400 52,700 674,560,000
07/03/2012 13,100 -0.40 ▼ -2.96 13,100 13,300 13,100 2,500 32,750,000
06/03/2012 13,500 -0.30 ▼ -2.17 14,200 14,200 13,500 62,800 847,800,000
05/03/2012 13,800 0.90 ▲ 6.98 13,100 13,800 13,100 44,400 612,720,000
02/03/2012 12,900 0.20 ▲ 1.57 13,100 13,100 12,700 29,300 377,970,000
01/03/2012 12,700 -0.10 ▼ -0.78 12,700 12,700 12,600 31,400 398,780,000
29/02/2012 12,800 0.10 ▲ 0.79 12,600 12,900 12,500 67,200 860,160,000
28/02/2012 12,700 -0.50 ▼ -3.79 13,500 13,600 12,700 4,900 62,230,000
27/02/2012 13,200 0.40 ▲ 3.12 12,900 13,500 12,900 36,200 477,840,000
24/02/2012 12,800 -0.60 ▼ -4.48 13,500 13,500 12,600 21,900 280,320,000
23/02/2012 13,400 0.10 ▲ 0.75 13,300 13,500 13,200 11,900 159,460,000
22/02/2012 13,300 0.50 ▲ 3.91 13,000 13,400 13,000 13,200 175,560,000
21/02/2012 12,800 0.50 ▲ 4.07 13,100 13,100 12,500 92,900 1,189,120,000
20/02/2012 12,300 0.70 ▲ 6.03 12,300 12,300 12,300 58,900 724,470,000
17/02/2012 11,600 0.30 ▲ 2.65 11,300 11,700 11,300 14,400 167,040,000
16/02/2012 11,300 0.30 ▲ 2.73 11,000 11,300 10,900 46,000 519,800,000
15/02/2012 11,000 -0.20 ▼ -1.79 11,300 11,300 10,800 10,900 119,900,000
14/02/2012 11,200 0.10 ▲ 0.90 11,200 11,700 11,200 1,400 15,680,000
13/02/2012 11,100 -0.40 ▼ -3.48 11,500 11,500 11,000 24,300 269,730,000
10/02/2012 11,500 -0.20 ▼ -1.71 11,500 11,600 11,300 27,900 320,850,000
09/02/2012 11,700 -0.20 ▼ -1.68 11,600 11,700 11,500 43,800 512,460,000
08/02/2012 11,900 0.40 ▲ 3.48 11,800 12,100 11,700 23,800 283,220,000
07/02/2012 11,500 0.70 ▲ 6.48 11,500 11,500 11,300 65,200 749,800,000
06/02/2012 10,800 0.70 ▲ 6.93 10,800 10,800 10,800 88,400 954,720,000
03/02/2012 10,100 0.60 ▲ 6.32 10,100 10,100 10,100 10,300 104,030,000
02/02/2012 9,500 0.60 ▲ 6.74 9,500 9,500 9,500 200 1,900,000
01/02/2012 8,900 0.50 ▲ 5.95 8,900 8,900 8,900 2,400 21,360,000
31/01/2012 8,400 0.50 ▲ 6.33 8,400 8,400 8,400 23,600 198,240,000
30/01/2012 7,900 0.60 ▲ 8.22 7,900 7,900 7,900 16,200 127,980,000
20/01/2012 7,300 -0.30 ▼ -3.95 8,000 8,000 7,200 5,100 37,230,000
19/01/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 5,000 38,000,000
18/01/2012 7,600 -0.10 ▼ -1.30 7,600 7,600 7,600 3,000 22,800,000
17/01/2012 7,700 0.50 ▲ 6.94 7,700 7,700 7,700 100 770,000
16/01/2012 7,200 -0.20 ▼ -2.70 7,200 7,200 7,200 3,000 21,600,000
13/01/2012 7,400 -0.50 ▼ -6.33 7,400 7,400 7,400 100 740,000
12/01/2012 7,900 0.40 ▲ 5.33 7,900 7,900 7,900 100 790,000
11/01/2012 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 200 1,500,000
10/01/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,200 15,840,000
09/01/2012 7,200 -0.20 ▼ -2.70 7,100 7,200 7,100 500 3,600,000
06/01/2012 7,400 -0.40 ▼ -5.13 7,400 7,400 7,400 500 3,700,000
05/01/2012 7,800 -0.20 ▼ -2.50 7,800 7,800 7,800 200 1,560,000
04/01/2012 8,000 -0.20 ▼ -2.44 8,000 8,000 8,000 8,000 64,000,000
03/01/2012 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 0 0
30/12/2011 8,100 -0.30 ▼ -3.57 8,900 8,900 8,100 1,100 8,910,000
29/12/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
28/12/2011 8,400 -0.50 ▼ -5.62 8,300 8,400 8,300 800 6,720,000
27/12/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
26/12/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
23/12/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
22/12/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
21/12/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
20/12/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
19/12/2011 8,900 0.00 ■■ 0.00 9,500 9,500 8,900 9,500 84,550,000
16/12/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
15/12/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
14/12/2011 8,900 -0.60 ▼ -6.32 8,900 8,900 8,900 100 890,000
13/12/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/12/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/12/2011 9,500 0.20 ▲ 2.15 9,500 9,500 9,500 100 950,000
08/12/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
07/12/2011 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 500 4,650,000
06/12/2011 9,200 -0.40 ▼ -4.17 9,500 9,500 9,200 4,000 36,800,000
05/12/2011 9,600 0.40 ▲ 4.35 9,600 9,600 9,500 2,600 24,960,000
02/12/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
01/12/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
30/11/2011 9,200 -0.60 ▼ -6.12 9,200 9,200 9,200 300 2,760,000
29/11/2011 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
28/11/2011 9,800 0.60 ▲ 6.52 9,800 9,800 9,800 100 980,000
25/11/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
24/11/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
23/11/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
22/11/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
21/11/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
18/11/2011 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 100 920,000
17/11/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
16/11/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,400 30,600,000
15/11/2011 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 6,000 54,000,000
14/11/2011 8,800 -0.50 ▼ -5.38 8,900 8,900 8,800 2,000 17,600,000
11/11/2011 9,300 0.40 ▲ 4.49 9,300 9,300 9,300 100 930,000
10/11/2011 8,900 -0.10 ▼ -1.11 8,900 8,900 8,800 17,000 151,300,000
09/11/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,000 27,000,000
08/11/2011 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 10,200 91,800,000
07/11/2011 8,900 -0.40 ▼ -4.30 8,900 9,000 8,900 13,100 116,590,000
04/11/2011 9,300 0.40 ▲ 4.49 9,000 9,600 9,000 13,300 123,690,000
03/11/2011 8,900 -0.40 ▼ -4.30 9,400 9,400 8,900 5,700 50,730,000
02/11/2011 9,300 -0.60 ▼ -6.06 9,300 9,600 9,300 82,300 765,390,000
01/11/2011 9,900 -0.10 ▼ -1.00 9,900 10,100 9,800 20,300 200,970,000
31/10/2011 10,000 -0.70 ▼ -6.54 9,900 10,400 9,900 42,700 427,000,000
28/10/2011 10,700 0.70 ▲ 7.00 10,400 10,700 10,400 13,600 145,520,000
27/10/2011 10,000 -0.40 ▼ -3.85 9,800 10,200 9,800 24,800 248,000,000
26/10/2011 10,400 -0.60 ▼ -5.45 10,700 10,700 10,400 9,000 93,600,000
25/10/2011 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 4,000 44,000,000
24/10/2011 11,500 0.00 ■■ 0.00 10,800 11,500 10,800 200 2,300,000
21/10/2011 11,500 0.10 ▲ 0.88 10,700 11,500 10,700 300 3,450,000
20/10/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
19/10/2011 11,400 0.10 ▲ 0.88 11,400 11,400 11,400 900 10,260,000
18/10/2011 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 1,500 16,950,000
17/10/2011 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 2,300 25,990,000
14/10/2011 11,400 0.40 ▲ 3.64 11,400 11,400 11,400 1,000 11,400,000
13/10/2011 11,000 -0.80 ▼ -6.78 11,000 11,000 11,000 200 2,200,000
12/10/2011 11,800 0.40 ▲ 3.51 11,000 11,800 10,900 9,000 106,200,000
11/10/2011 11,400 0.30 ▲ 2.70 11,400 11,400 11,400 200 2,280,000
10/10/2011 11,100 0.00 ■■ 0.00 10,800 11,100 10,800 5,200 57,720,000
07/10/2011 11,100 0.10 ▲ 0.91 11,200 11,200 11,100 7,000 77,700,000
06/10/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,500 27,500,000
05/10/2011 11,000 0.20 ▲ 1.85 11,300 11,300 11,000 8,800 96,800,000
04/10/2011 10,800 -0.30 ▼ -2.70 11,000 11,000 10,700 6,400 69,120,000
03/10/2011 11,100 -0.20 ▼ -1.77 11,100 11,100 11,100 800 8,880,000
30/09/2011 11,300 -0.20 ▼ -1.74 11,500 11,500 11,300 11,000 124,300,000
29/09/2011 11,500 -0.30 ▼ -2.54 11,500 11,500 11,500 3,100 35,650,000
28/09/2011 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 100 1,180,000
27/09/2011 11,500 0.30 ▲ 2.68 11,500 11,500 11,500 1,500 17,250,000
26/09/2011 11,200 -0.10 ▼ -0.88 11,400 11,400 11,200 2,500 28,000,000
23/09/2011 11,300 -0.70 ▼ -5.83 11,500 11,500 11,300 5,100 57,630,000
22/09/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 500 6,000,000
21/09/2011 12,000 -0.80 ▼ -6.25 12,000 12,000 12,000 8,600 103,200,000
20/09/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
19/09/2011 12,800 0.30 ▲ 2.40 12,800 12,800 12,800 100 1,280,000
16/09/2011 12,500 0.30 ▲ 2.46 12,500 12,500 12,500 100 1,250,000
15/09/2011 12,200 -0.90 ▼ -6.87 12,300 12,300 12,200 3,900 47,580,000
14/09/2011 13,100 0.30 ▲ 2.34 13,200 13,300 12,600 17,200 225,320,000
13/09/2011 12,800 0.60 ▲ 4.92 12,300 12,800 12,200 27,400 350,720,000
12/09/2011 12,200 0.20 ▲ 1.67 12,000 12,200 11,800 43,600 531,920,000
09/09/2011 12,000 0.30 ▲ 2.56 12,200 12,200 12,000 2,100 25,200,000
08/09/2011 11,700 -0.40 ▼ -3.31 12,300 12,300 11,700 22,900 267,930,000
07/09/2011 12,100 0.10 ▲ 0.83 12,000 12,100 11,600 19,100 231,110,000
06/09/2011 12,000 0.30 ▲ 2.56 12,000 12,000 12,000 100 1,200,000
05/09/2011 11,700 -0.10 ▼ -0.85 11,800 11,800 11,600 4,900 57,330,000
01/09/2011 11,800 -0.20 ▼ -1.67 12,100 12,100 11,800 2,100 24,780,000
31/08/2011 12,000 0.20 ▲ 1.69 11,900 12,000 11,700 10,500 126,000,000
30/08/2011 11,800 -0.10 ▼ -0.84 12,000 12,200 11,800 22,600 266,680,000
29/08/2011 11,900 0.30 ▲ 2.59 11,500 11,900 11,500 1,100 13,090,000
26/08/2011 11,600 -0.30 ▼ -2.52 11,500 11,600 11,500 9,800 113,680,000
25/08/2011 11,900 0.40 ▲ 3.48 11,900 11,900 11,900 100 1,190,000
24/08/2011 11,500 -0.40 ▼ -3.36 12,200 12,200 11,300 900 10,350,000
23/08/2011 11,900 -0.20 ▼ -1.65 11,900 11,900 11,900 100 1,190,000
22/08/2011 12,100 0.70 ▲ 6.14 12,100 12,100 12,100 100 1,210,000
19/08/2011 11,400 -0.70 ▼ -5.79 11,500 11,500 11,400 5,100 58,140,000
18/08/2011 12,100 0.60 ▲ 5.22 12,100 12,100 12,100 100 1,210,000
17/08/2011 11,500 0.00 ■■ 0.00 11,800 11,800 11,500 10,700 123,050,000
16/08/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 8,200 94,300,000
15/08/2011 11,500 0.40 ▲ 3.60 11,500 11,500 11,500 200 2,300,000
12/08/2011 11,100 -0.50 ▼ -4.31 11,200 11,200 10,900 11,100 123,210,000
11/08/2011 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
10/08/2011 11,600 -0.20 ▼ -1.69 11,900 11,900 11,600 2,000 23,200,000
09/08/2011 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
08/08/2011 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
05/08/2011 11,800 0.10 ▲ 0.85 11,800 11,800 11,800 300 3,540,000
04/08/2011 11,700 0.60 ▲ 5.41 11,600 11,700 11,600 5,200 60,840,000
03/08/2011 11,100 -0.50 ▼ -4.31 11,100 11,100 11,100 1,000 11,100,000
02/08/2011 11,600 0.10 ▲ 0.87 11,900 11,900 11,600 5,100 59,160,000
01/08/2011 11,500 0.20 ▲ 1.77 11,500 11,500 11,500 0 0
29/07/2011 11,300 -0.30 ▼ -2.59 11,600 11,600 11,300 11,400 128,820,000
28/07/2011 11,600 -0.40 ▼ -3.33 11,700 11,700 11,600 7,000 81,200,000
27/07/2011 12,000 0.20 ▲ 1.69 11,100 12,000 11,100 2,800 33,600,000
26/07/2011 11,800 -0.10 ▼ -0.84 11,900 11,900 11,700 33,900 400,020,000
25/07/2011 11,900 -0.30 ▼ -2.46 12,100 12,100 11,900 2,200 26,180,000
22/07/2011 12,200 0.10 ▲ 0.83 12,200 12,200 12,100 4,500 54,900,000
21/07/2011 12,100 0.10 ▲ 0.83 12,100 12,100 12,000 24,500 296,450,000
20/07/2011 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 21,700 260,400,000
19/07/2011 12,000 -0.20 ▼ -1.64 12,100 12,100 12,000 30,400 364,800,000
18/07/2011 12,200 0.20 ▲ 1.67 12,200 12,200 12,200 0 0
15/07/2011 12,000 -0.20 ▼ -1.64 11,900 12,200 11,900 12,300 147,600,000
14/07/2011 12,200 0.00 ■■ 0.00 12,000 12,200 11,800 22,400 273,280,000
13/07/2011 12,200 0.00 ■■ 0.00 12,200 12,200 12,100 4,200 51,240,000
12/07/2011 12,200 -0.10 ▼ -0.81 12,300 12,300 12,200 2,200 26,840,000
11/07/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 24,000 295,200,000
08/07/2011 12,300 0.10 ▲ 0.82 12,000 12,300 12,000 21,300 261,990,000
07/07/2011 12,200 0.20 ▲ 1.67 12,400 12,400 12,200 10,400 126,880,000
06/07/2011 12,000 -0.30 ▼ -2.44 12,300 12,300 12,000 5,900 70,800,000
05/07/2011 12,300 0.10 ▲ 0.82 12,300 12,300 12,200 30,700 377,610,000
04/07/2011 12,200 0.20 ▲ 1.67 12,000 12,300 11,900 50,700 618,540,000
01/07/2011 12,000 -0.30 ▼ -2.44 12,300 12,300 12,000 13,000 156,000,000
30/06/2011 12,300 0.30 ▲ 2.50 12,200 12,300 12,100 95,400 1,173,420,000
29/06/2011 12,000 0.20 ▲ 1.69 12,000 12,100 11,700 26,200 314,400,000
28/06/2011 11,800 -0.20 ▼ -1.67 12,300 12,300 11,800 3,500 41,300,000
27/06/2011 12,000 0.40 ▲ 3.45 12,000 12,000 11,900 8,100 97,200,000
24/06/2011 11,600 -0.10 ▼ -0.85 11,900 11,900 11,600 3,000 34,800,000
23/06/2011 11,700 -0.20 ▼ -1.68 11,800 11,800 11,600 5,100 59,670,000
22/06/2011 11,900 0.10 ▲ 0.85 12,100 12,100 11,900 23,800 283,220,000
21/06/2011 11,800 0.00 ■■ 0.00 12,000 12,100 11,800 16,300 192,340,000
20/06/2011 11,800 -0.10 ▼ -0.84 12,000 12,200 11,800 11,500 135,700,000
17/06/2011 11,900 -0.30 ▼ -2.46 12,400 12,600 11,900 11,700 139,230,000
16/06/2011 12,200 0.40 ▲ 3.39 11,900 12,400 11,900 27,500 335,500,000
15/06/2011 11,800 -0.20 ▼ -1.67 12,200 12,200 11,700 13,000 153,400,000
14/06/2011 12,000 -0.70 ▼ -5.51 12,000 12,600 11,900 91,800 1,101,600,000
13/06/2011 12,700 0.00 ■■ 0.00 12,300 12,800 12,300 23,600 299,720,000
10/06/2011 12,700 0.40 ▲ 3.25 12,800 12,800 12,500 61,600 782,320,000
09/06/2011 12,300 0.30 ▲ 2.50 12,000 12,300 11,700 34,400 423,120,000
08/06/2011 12,000 0.40 ▲ 3.45 12,100 12,100 11,600 125,100 1,501,200,000
07/06/2011 11,600 0.60 ▲ 5.45 11,500 11,600 10,900 17,000 197,200,000
06/06/2011 11,000 0.10 ▲ 0.92 10,500 11,000 10,500 700 7,700,000
03/06/2011 10,900 -0.10 ▼ -0.91 11,400 11,500 10,600 20,800 226,720,000
02/06/2011 11,000 0.60 ▲ 5.77 10,800 11,100 10,700 44,800 492,800,000
01/06/2011 10,400 0.10 ▲ 0.97 10,600 10,600 10,200 31,800 330,720,000
31/05/2011 10,300 0.10 ▲ 0.98 10,100 10,500 10,100 8,300 85,490,000
30/05/2011 10,200 -0.80 ▼ -7.27 11,200 11,200 10,200 21,600 220,320,000
27/05/2011 11,000 0.60 ▲ 5.77 10,900 11,000 10,700 10,700 117,700,000
26/05/2011 10,400 0.40 ▲ 4.00 10,300 10,400 10,100 22,100 229,840,000
25/05/2011 10,000 -0.30 ▼ -2.91 9,800 10,000 9,800 19,800 198,000,000
24/05/2011 17,200 -0.60 ▼ -3.37 18,000 18,000 17,100 15,000 258,000,000
23/05/2011 17,800 0.10 ▲ 0.56 18,500 18,500 17,800 7,600 135,280,000
20/05/2011 17,700 -0.70 ▼ -3.80 18,000 18,000 17,700 15,500 274,350,000
19/05/2011 18,400 1.10 ▲ 6.36 18,400 18,400 18,200 37,600 691,840,000
18/05/2011 17,300 -1.10 ▼ -5.98 17,200 17,300 17,200 5,500 95,150,000
17/05/2011 18,400 0.10 ▲ 0.55 17,800 18,400 17,700 2,200 40,480,000
16/05/2011 18,300 -0.30 ▼ -1.61 18,500 18,500 18,300 7,100 129,930,000
13/05/2011 18,600 0.10 ▲ 0.54 18,500 18,600 18,500 5,000 93,000,000
12/05/2011 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 7,500 138,750,000
11/05/2011 18,500 -0.20 ▼ -1.07 18,500 18,500 18,500 7,000 129,500,000
10/05/2011 18,700 0.30 ▲ 1.63 18,500 18,700 18,500 10,700 200,090,000
09/05/2011 18,400 0.00 ■■ 0.00 18,400 18,500 18,400 11,200 206,080,000
06/05/2011 18,400 -0.10 ▼ -0.54 18,400 18,400 18,400 0 0
05/05/2011 18,500 0.00 ■■ 0.00 18,400 18,500 18,400 7,200 133,200,000
04/05/2011 18,500 -0.30 ▼ -1.60 18,500 18,500 18,500 2,000 37,000,000
29/04/2011 18,800 0.90 ▲ 5.03 18,500 18,800 18,300 9,400 176,720,000
28/04/2011 17,900 -0.40 ▼ -2.19 19,000 19,000 17,900 4,000 71,600,000
27/04/2011 18,300 0.70 ▲ 3.98 18,200 18,500 18,100 18,300 334,890,000
26/04/2011 17,600 -0.70 ▼ -3.83 18,100 18,100 17,600 7,900 139,040,000
25/04/2011 18,300 0.90 ▲ 5.17 17,200 18,300 17,200 3,000 54,900,000
22/04/2011 17,400 -0.10 ▼ -0.57 17,400 17,400 17,400 800 13,920,000
21/04/2011 17,500 -1.50 ▼ -7.89 18,000 18,000 17,500 11,400 199,500,000
20/04/2011 19,000 0.60 ▲ 3.26 18,300 19,000 18,300 1,500 28,500,000
19/04/2011 18,400 0.10 ▲ 0.55 18,400 18,400 18,400 0 0
18/04/2011 18,300 -0.50 ▼ -2.66 18,500 18,500 18,300 6,300 115,290,000
15/04/2011 18,800 -0.50 ▼ -2.59 19,400 19,400 18,800 5,900 110,920,000
14/04/2011 19,300 -0.50 ▼ -2.53 19,400 19,400 19,300 3,600 69,480,000
13/04/2011 19,800 0.60 ▲ 3.12 19,600 19,800 19,500 12,200 241,560,000
08/04/2011 19,200 0.00 ■■ 0.00 19,700 19,700 19,100 2,300 44,160,000
07/04/2011 19,200 -0.30 ▼ -1.54 19,600 19,600 19,200 300 5,760,000
06/04/2011 19,500 0.50 ▲ 2.63 19,500 19,600 19,200 24,500 477,750,000
05/04/2011 19,000 -0.30 ▼ -1.55 19,000 19,000 19,000 3,000 57,000,000
04/04/2011 19,300 -0.10 ▼ -0.52 19,800 20,000 19,000 7,900 152,470,000
01/04/2011 19,400 0.20 ▲ 1.04 19,400 19,500 19,400 2,300 44,620,000
31/03/2011 19,200 0.10 ▲ 0.52 19,100 19,500 19,100 5,000 96,000,000
30/03/2011 19,100 0.00 ■■ 0.00 19,000 19,700 19,000 4,600 87,860,000
29/03/2011 19,100 -0.50 ▼ -2.55 19,300 19,300 19,000 5,000 95,500,000
28/03/2011 19,600 -0.90 ▼ -4.39 20,500 20,900 19,600 11,100 217,560,000
25/03/2011 20,500 1.10 ▲ 5.67 19,900 20,500 19,100 23,000 471,500,000
24/03/2011 19,400 -0.50 ▼ -2.51 19,900 20,000 19,200 57,300 1,111,620,000
23/03/2011 19,900 -0.10 ▼ -0.50 19,900 20,000 19,900 23,100 459,690,000
22/03/2011 20,000 0.80 ▲ 4.17 20,500 20,500 19,200 54,700 1,094,000,000
21/03/2011 19,200 1.00 ▲ 5.49 19,200 19,200 19,200 7,300 140,160,000
18/03/2011 18,200 0.10 ▲ 0.55 18,000 18,200 17,800 13,800 251,160,000
17/03/2011 18,100 0.20 ▲ 1.12 18,100 18,100 18,000 2,500 45,250,000
16/03/2011 17,900 0.20 ▲ 1.13 18,200 18,200 17,900 2,200 39,380,000
15/03/2011 17,700 0.30 ▲ 1.72 18,000 18,000 17,700 1,800 31,860,000
14/03/2011 17,400 -0.60 ▼ -3.33 17,200 18,000 17,000 5,900 102,660,000
11/03/2011 18,000 0.00 ■■ 0.00 18,500 18,600 18,000 11,000 198,000,000
10/03/2011 18,000 0.90 ▲ 5.26 18,100 18,100 17,800 10,800 194,400,000
09/03/2011 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
08/03/2011 17,100 -0.20 ▼ -1.16 17,100 17,100 17,100 1,100 18,810,000
07/03/2011 17,300 -0.50 ▼ -2.81 18,200 18,200 17,000 7,600 131,480,000
04/03/2011 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
03/03/2011 17,800 0.20 ▲ 1.14 17,700 17,900 17,700 2,000 35,600,000
02/03/2011 17,600 -1.00 ▼ -5.38 18,400 18,400 17,600 8,200 144,320,000
01/03/2011 18,600 -0.40 ▼ -2.11 19,000 19,000 18,600 4,900 91,140,000
28/02/2011 19,000 -0.60 ▼ -3.06 19,100 19,100 19,000 7,600 144,400,000
25/02/2011 19,600 0.20 ▲ 1.03 20,000 20,000 19,500 1,400 27,440,000
24/02/2011 19,400 -0.10 ▼ -0.51 19,000 19,400 19,000 1,500 29,100,000
23/02/2011 19,500 0.80 ▲ 4.28 19,500 19,500 18,800 12,800 249,600,000
22/02/2011 18,700 0.50 ▲ 2.75 18,000 18,700 18,000 11,000 205,700,000
21/02/2011 18,200 -1.30 ▼ -6.67 19,000 19,300 18,200 46,500 846,300,000
18/02/2011 19,500 -0.40 ▼ -2.01 19,600 19,600 19,500 13,100 255,450,000
17/02/2011 19,900 -0.10 ▼ -0.50 19,900 20,000 19,700 14,200 282,580,000
16/02/2011 20,000 -0.20 ▼ -0.99 20,000 20,200 20,000 45,800 916,000,000
15/02/2011 20,200 -0.20 ▼ -0.98 20,000 20,200 19,900 101,100 2,042,220,000
14/02/2011 20,400 1.40 ▲ 7.37 19,400 20,700 19,400 83,500 1,703,400,000
11/02/2011 19,000 -0.60 ▼ -3.06 20,300 20,300 19,000 300 5,700,000
10/02/2011 19,600 -0.20 ▼ -1.01 19,600 19,600 19,600 2,800 54,880,000
09/02/2011 19,800 -0.80 ▼ -3.88 21,900 21,900 19,600 30,800 609,840,000
08/02/2011 20,600 1.50 ▲ 7.85 20,500 20,600 20,500 200 4,120,000
28/01/2011 19,100 0.10 ▲ 0.53 19,300 20,400 19,100 3,200 61,120,000
27/01/2011 19,000 -1.00 ▼ -5.00 21,400 21,400 19,000 3,600 68,400,000
26/01/2011 20,000 -1.50 ▼ -6.98 20,500 20,500 20,000 4,600 92,000,000
25/01/2011 21,500 1.50 ▲ 7.50 21,500 21,500 21,500 100 2,150,000
24/01/2011 20,000 -1.60 ▼ -7.41 23,000 23,000 20,000 2,900 58,000,000
21/01/2011 21,600 0.50 ▲ 2.37 21,000 21,700 21,000 1,800 38,880,000
20/01/2011 21,100 0.60 ▲ 2.93 20,000 21,100 20,000 7,700 162,470,000
19/01/2011 20,500 0.70 ▲ 3.54 19,300 20,500 19,300 1,400 28,700,000
18/01/2011 19,800 0.00 ■■ 0.00 19,100 20,000 19,100 1,300 25,740,000
17/01/2011 19,800 0.00 ■■ 0.00 19,500 19,900 19,500 4,000 79,200,000
14/01/2011 19,800 0.00 ■■ 0.00 19,800 20,000 19,600 47,200 934,560,000
13/01/2011 19,800 0.20 ▲ 1.02 18,500 19,800 18,500 11,800 233,640,000
12/01/2011 19,600 0.70 ▲ 3.70 19,500 19,600 19,500 500 9,800,000
11/01/2011 18,900 -0.10 ▼ -0.53 18,900 19,800 18,900 9,100 171,990,000
10/01/2011 19,000 0.00 ■■ 0.00 19,700 19,700 19,000 9,500 180,500,000
07/01/2011 19,000 -0.40 ▼ -2.06 19,800 19,800 19,000 3,700 70,300,000
06/01/2011 19,400 -1.40 ▼ -6.73 22,200 22,200 19,400 8,700 168,780,000
05/01/2011 20,800 0.10 ▲ 0.48 20,800 20,800 20,800 100 2,080,000
04/01/2011 20,700 0.50 ▲ 2.48 20,700 20,700 20,700 100 2,070,000
31/12/2010 20,200 1.10 ▲ 5.76 19,900 20,200 19,400 800 16,160,000
30/12/2010 19,100 -0.20 ▼ -1.04 19,100 20,000 18,900 25,400 485,140,000
29/12/2010 19,300 0.10 ▲ 0.52 19,000 19,600 19,000 8,200 158,260,000
28/12/2010 19,200 -0.30 ▼ -1.54 19,200 19,400 19,200 18,800 360,960,000
27/12/2010 19,500 -0.70 ▼ -3.47 20,000 20,000 19,500 1,700 33,150,000
24/12/2010 20,200 -0.10 ▼ -0.49 20,500 20,600 19,600 7,300 147,460,000
23/12/2010 20,300 1.20 ▲ 6.28 19,100 20,400 19,100 79,800 1,619,940,000
22/12/2010 19,100 -0.30 ▼ -1.55 19,100 19,500 19,100 3,300 63,030,000
21/12/2010 19,400 0.40 ▲ 2.11 19,000 19,400 18,900 27,400 531,560,000
20/12/2010 19,000 -1.00 ▼ -5.00 19,000 20,200 19,000 7,500 142,500,000
17/12/2010 20,000 0.40 ▲ 2.04 19,900 20,000 19,300 36,800 736,000,000
16/12/2010 19,600 -0.40 ▼ -2.00 20,000 20,400 19,600 20,500 401,800,000
15/12/2010 20,000 0.10 ▲ 0.50 19,700 20,000 19,500 3,100 62,000,000
14/12/2010 19,900 -1.10 ▼ -5.24 21,400 21,500 19,500 34,400 684,560,000
13/12/2010 21,000 0.50 ▲ 2.44 21,500 21,900 20,000 190,200 3,994,200,000
10/12/2010 20,500 0.50 ▲ 2.50 20,500 20,500 20,100 47,700 977,850,000
09/12/2010 20,000 0.20 ▲ 1.01 19,700 20,000 19,700 15,500 310,000,000
08/12/2010 19,800 -0.30 ▼ -1.49 20,100 20,100 19,500 7,600 150,480,000
07/12/2010 20,100 -0.50 ▼ -2.43 20,500 20,500 20,000 18,900 379,890,000
06/12/2010 20,600 -1.30 ▼ -5.94 20,200 21,000 20,200 96,400 1,985,840,000
03/12/2010 21,900 1.00 ▲ 4.78 21,900 21,900 21,400 65,400 1,432,260,000
02/12/2010 20,900 1.40 ▲ 7.18 20,500 20,900 20,500 64,800 1,354,320,000
01/12/2010 19,500 -1.10 ▼ -5.34 20,000 20,000 19,500 700 13,650,000
30/11/2010 20,600 0.80 ▲ 4.04 19,800 20,700 19,800 9,800 201,880,000
29/11/2010 19,800 -0.20 ▼ -1.00 19,000 19,900 19,000 3,600 71,280,000
26/11/2010 20,000 0.80 ▲ 4.17 19,000 20,000 19,000 200 4,000,000
25/11/2010 19,200 1.20 ▲ 6.67 19,200 19,200 19,100 8,200 157,440,000
24/11/2010 18,000 -1.00 ▼ -5.26 18,000 18,000 18,000 100 1,800,000
23/11/2010 19,000 0.80 ▲ 4.40 19,000 19,000 19,000 3,500 66,500,000
22/11/2010 18,200 -1.30 ▼ -6.67 18,200 18,200 18,200 3,300 60,060,000
19/11/2010 19,500 1.00 ▲ 5.41 19,500 19,500 19,400 7,000 136,500,000
18/11/2010 18,500 0.60 ▲ 3.35 18,700 18,700 18,500 7,000 129,500,000
17/11/2010 17,900 0.40 ▲ 2.29 18,000 18,000 17,900 4,200 75,180,000
16/11/2010 17,500 0.10 ▲ 0.57 17,200 17,500 17,200 9,400 164,500,000
15/11/2010 17,400 -0.60 ▼ -3.33 17,600 17,600 17,400 1,800 31,320,000
12/11/2010 18,000 -1.00 ▼ -5.26 18,100 18,100 18,000 2,400 43,200,000
11/11/2010 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,200 22,800,000
10/11/2010 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 3,800 72,200,000
09/11/2010 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
08/11/2010 19,000 0.30 ▲ 1.60 19,000 19,000 19,000 2,200 41,800,000
05/11/2010 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
04/11/2010 18,700 0.20 ▲ 1.08 18,700 18,700 18,700 0 0
03/11/2010 18,500 -0.50 ▼ -2.63 19,000 19,000 18,500 5,600 103,600,000
02/11/2010 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,000 38,000,000
01/11/2010 19,000 -1.50 ▼ -7.32 19,100 19,100 19,000 5,900 112,100,000
29/10/2010 20,500 1.00 ▲ 5.13 19,000 20,500 19,000 900 18,450,000
28/10/2010 19,500 0.50 ▲ 2.63 19,500 19,500 19,500 0 0
27/10/2010 19,000 -0.80 ▼ -4.04 19,800 19,800 19,000 3,000 57,000,000
26/10/2010 19,800 -0.20 ▼ -1.00 19,500 19,800 19,500 1,300 25,740,000
25/10/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
22/10/2010 20,000 0.30 ▲ 1.52 19,800 20,000 19,800 1,100 22,000,000
21/10/2010 19,700 0.20 ▲ 1.03 19,500 19,700 19,500 1,500 29,550,000
20/10/2010 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,000 19,500,000
19/10/2010 19,500 -1.00 ▼ -4.88 20,000 20,000 19,200 27,200 530,400,000
18/10/2010 20,500 -0.70 ▼ -3.30 21,000 21,000 20,500 1,400 28,700,000
15/10/2010 21,200 -0.10 ▼ -0.47 21,200 21,200 21,200 1,400 29,680,000
14/10/2010 21,300 0.10 ▲ 0.47 21,300 21,300 21,300 0 0
13/10/2010 21,200 1.20 ▲ 6.00 21,400 21,400 21,200 3,600 76,320,000
12/10/2010 20,000 0.00 ■■ 0.00 20,500 20,500 19,500 3,400 68,000,000
11/10/2010 20,000 -1.20 ▼ -5.66 20,000 20,000 20,000 700 14,000,000
08/10/2010 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
07/10/2010 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
06/10/2010 21,200 1.00 ▲ 4.95 21,600 21,600 21,200 3,100 65,720,000
05/10/2010 20,200 0.20 ▲ 1.00 20,200 20,500 20,200 9,000 181,800,000
04/10/2010 20,000 -0.50 ▼ -2.44 20,000 20,000 19,900 9,100 182,000,000
01/10/2010 20,500 -0.30 ▼ -1.44 20,500 20,500 20,500 1,800 36,900,000
30/09/2010 20,800 -0.20 ▼ -0.95 20,800 20,800 20,800 2,000 41,600,000
29/09/2010 21,000 -0.30 ▼ -1.41 21,000 21,000 21,000 1,000 21,000,000
28/09/2010 21,300 0.00 ■■ 0.00 21,400 21,400 21,300 1,100 23,430,000
27/09/2010 21,300 -0.70 ▼ -3.18 21,300 21,300 21,300 600 12,780,000
24/09/2010 22,000 -0.60 ▼ -2.65 22,600 22,600 22,000 2,700 59,400,000
23/09/2010 22,600 1.20 ▲ 5.61 22,600 22,600 22,600 1,000 22,600,000
22/09/2010 21,400 -1.60 ▼ -6.96 21,400 21,400 21,400 1,200 25,680,000
21/09/2010 23,000 0.40 ▲ 1.77 23,000 23,000 23,000 700 16,100,000
20/09/2010 22,600 -0.90 ▼ -3.83 22,000 23,000 22,000 1,100 24,860,000
17/09/2010 23,500 -0.10 ▼ -0.42 23,500 23,500 23,400 5,000 117,500,000
16/09/2010 23,600 1.50 ▲ 6.79 23,600 23,600 23,600 100 2,360,000
15/09/2010 22,100 -1.50 ▼ -6.36 22,100 22,100 22,100 200 4,420,000
14/09/2010 23,600 0.10 ▲ 0.43 23,500 23,600 23,500 500 11,800,000
13/09/2010 23,500 1.40 ▲ 6.33 23,500 23,500 23,500 100 2,350,000
10/09/2010 22,100 -0.50 ▼ -2.21 22,700 22,700 22,100 6,900 152,490,000
09/09/2010 22,600 -0.10 ▼ -0.44 22,800 22,800 22,300 1,800 40,680,000
08/09/2010 22,700 -1.30 ▼ -5.42 22,700 23,000 22,600 5,200 118,040,000
07/09/2010 24,000 0.40 ▲ 1.69 24,500 24,500 24,000 200 4,800,000
06/09/2010 23,600 0.60 ▲ 2.61 23,700 23,700 22,700 5,100 120,360,000
01/09/2010 23,000 -0.50 ▼ -2.13 22,000 23,300 22,000 5,100 117,300,000
31/08/2010 23,500 1.00 ▲ 4.44 23,700 23,700 22,500 13,600 319,600,000
30/08/2010 22,500 1.50 ▲ 7.14 22,300 22,500 21,500 45,500 1,023,750,000
27/08/2010 21,000 0.70 ▲ 3.45 21,400 21,500 21,000 2,000 42,000,000
26/08/2010 20,300 -0.60 ▼ -2.87 23,200 23,200 20,200 27,000 548,100,000
25/08/2010 20,900 -1.50 ▼ -6.70 22,400 22,400 20,900 5,400 112,860,000
24/08/2010 22,400 -1.00 ▼ -4.27 23,000 23,000 22,200 12,400 277,760,000
23/08/2010 23,400 -0.60 ▼ -2.50 24,000 24,000 23,400 17,300 404,820,000
20/08/2010 24,000 -0.10 ▼ -0.41 24,000 24,000 23,000 18,100 434,400,000
19/08/2010 24,100 -1.40 ▼ -5.49 24,900 24,900 24,100 1,800 43,380,000
18/08/2010 25,500 1.50 ▲ 6.25 25,500 25,500 25,500 500 12,750,000
17/08/2010 24,000 -1.20 ▼ -4.76 25,000 25,000 24,000 1,500 36,000,000
16/08/2010 25,200 0.50 ▲ 2.02 25,200 25,200 25,100 12,500 315,000,000
13/08/2010 24,700 0.20 ▲ 0.82 24,900 24,900 23,500 9,700 239,590,000
12/08/2010 24,500 -1.80 ▼ -6.84 24,500 24,500 24,500 2,200 53,900,000
11/08/2010 26,300 1.40 ▲ 5.62 26,300 26,300 26,300 500 13,150,000
10/08/2010 24,900 0.20 ▲ 0.81 26,000 26,000 24,600 3,700 92,130,000
09/08/2010 24,700 -0.80 ▼ -3.14 25,000 25,100 24,700 24,000 592,800,000
06/08/2010 25,500 0.00 ■■ 0.00 26,900 26,900 25,500 3,500 89,250,000
05/08/2010 25,500 0.20 ▲ 0.79 26,300 26,300 25,400 6,200 158,100,000
04/08/2010 25,300 -1.20 ▼ -4.53 25,100 26,400 25,100 6,700 169,510,000
03/08/2010 26,500 0.40 ▲ 1.53 26,500 26,500 26,500 100 2,650,000
02/08/2010 26,100 -0.40 ▼ -1.51 26,300 26,300 26,000 20,200 527,220,000
30/07/2010 26,500 0.30 ▲ 1.15 27,000 27,000 26,500 600 15,900,000
29/07/2010 26,200 -0.30 ▼ -1.13 25,400 27,400 25,400 99,500 2,606,900,000
28/07/2010 26,500 -0.50 ▼ -1.85 26,600 26,600 26,300 4,800 127,200,000
27/07/2010 27,000 -1.20 ▼ -4.26 28,000 28,000 27,000 3,800 102,600,000
26/07/2010 28,200 0.20 ▲ 0.71 28,200 28,200 28,100 6,500 183,300,000
23/07/2010 28,000 0.00 ■■ 0.00 28,000 28,000 27,500 27,200 761,600,000
22/07/2010 28,000 0.10 ▲ 0.36 29,800 29,800 27,000 35,300 988,400,000
21/07/2010 27,900 0.10 ▲ 0.36 28,400 29,500 27,900 27,200 758,880,000
20/07/2010 27,800 0.60 ▲ 2.21 27,500 27,900 27,500 13,400 372,520,000
19/07/2010 27,200 0.00 ■■ 0.00 27,000 27,300 27,000 8,500 231,200,000
16/07/2010 27,200 -0.20 ▼ -0.73 27,000 27,300 27,000 29,400 799,680,000
15/07/2010 27,400 -0.30 ▼ -1.08 27,300 27,400 27,300 4,900 134,260,000
14/07/2010 27,700 -0.10 ▼ -0.36 27,800 27,800 26,800 7,900 218,830,000
13/07/2010 27,800 -0.10 ▼ -0.36 28,000 28,000 27,300 35,700 992,460,000
12/07/2010 27,900 0.60 ▲ 2.20 27,200 27,900 27,200 27,900 778,410,000
09/07/2010 27,300 0.80 ▲ 3.02 27,000 27,800 27,000 9,500 259,350,000
08/07/2010 26,500 -1.00 ▼ -3.64 27,400 27,500 26,500 300 7,950,000
07/07/2010 27,500 0.20 ▲ 0.73 28,000 28,000 27,000 37,200 1,023,000,000
06/07/2010 27,300 0.80 ▲ 3.02 27,000 27,700 26,600 38,300 1,045,590,000
05/07/2010 26,500 -0.50 ▼ -1.85 25,500 28,500 25,500 3,700 98,050,000
02/07/2010 27,000 -0.40 ▼ -1.46 26,800 27,000 26,300 3,900 105,300,000
01/07/2010 27,400 0.30 ▲ 1.11 27,500 27,500 27,200 34,500 945,300,000
30/06/2010 27,100 -0.20 ▼ -0.73 27,300 27,300 26,800 29,700 804,870,000
29/06/2010 27,300 -0.10 ▼ -0.36 27,400 27,400 27,000 3,000 81,900,000
28/06/2010 27,400 0.40 ▲ 1.48 27,400 27,400 27,400 500 13,700,000
25/06/2010 27,000 -0.40 ▼ -1.46 27,400 27,500 26,800 47,100 1,271,700,000
24/06/2010 27,400 0.00 ■■ 0.00 27,500 28,000 27,100 35,900 983,660,000
23/06/2010 27,400 0.10 ▲ 0.37 27,300 27,400 27,300 7,400 202,760,000
22/06/2010 27,300 -0.20 ▼ -0.73 27,500 27,500 27,000 7,600 207,480,000
21/06/2010 27,500 -0.10 ▼ -0.36 27,800 28,000 27,300 35,400 973,500,000
18/06/2010 27,600 -0.20 ▼ -0.72 27,700 27,700 27,100 8,700 240,120,000
17/06/2010 27,800 -0.20 ▼ -0.71 28,800 28,900 27,600 18,300 508,740,000
16/06/2010 28,000 0.70 ▲ 2.56 28,000 28,200 27,800 50,900 1,425,200,000
15/06/2010 27,300 0.50 ▲ 1.87 26,700 27,300 26,700 36,300 990,990,000
14/06/2010 26,800 0.00 ■■ 0.00 27,000 27,000 26,800 2,500 67,000,000
11/06/2010 26,800 -0.10 ▼ -0.37 26,700 28,000 26,700 17,300 463,640,000
10/06/2010 26,900 -0.10 ▼ -0.37 27,400 27,400 26,900 2,200 59,180,000
09/06/2010 27,000 0.00 ■■ 0.00 27,400 27,800 27,000 49,000 1,323,000,000
08/06/2010 27,000 -0.10 ▼ -0.37 25,500 27,500 25,500 6,800 183,600,000
07/06/2010 27,100 0.20 ▲ 0.74 27,100 27,100 25,500 15,300 414,630,000
04/06/2010 26,900 -1.30 ▼ -4.61 25,900 28,800 25,900 3,700 99,530,000
03/06/2010 28,200 1.50 ▲ 5.62 27,900 28,200 27,100 57,200 1,613,040,000
02/06/2010 26,700 -0.30 ▼ -1.11 27,200 28,000 26,400 5,100 136,170,000
01/06/2010 27,000 -0.10 ▼ -0.37 27,600 27,600 27,000 5,800 156,600,000
31/05/2010 27,100 -0.90 ▼ -3.21 28,000 28,000 27,100 3,300 89,430,000
28/05/2010 28,000 1.80 ▲ 6.87 28,000 28,000 27,300 47,900 1,341,200,000
27/05/2010 26,200 -1.00 ▼ -3.68 26,800 26,800 26,100 5,600 146,720,000
26/05/2010 27,200 1.90 ▲ 7.51 26,000 27,200 25,700 8,400 228,480,000
25/05/2010 25,300 -0.90 ▼ -3.44 26,000 26,000 25,200 21,800 551,540,000
24/05/2010 26,200 1.10 ▲ 4.38 26,000 26,200 25,000 14,900 390,380,000
21/05/2010 25,100 -2.80 ▼ -10.04 24,800 25,700 24,800 123,700 3,104,870,000
20/05/2010 27,900 1.10 ▲ 4.10 25,300 27,900 25,300 14,400 401,760,000
19/05/2010 26,800 -1.70 ▼ -5.96 28,700 28,700 26,800 14,600 391,280,000
18/05/2010 28,500 0.00 ■■ 0.00 26,900 29,000 26,900 28,100 800,850,000
17/05/2010 28,500 -1.00 ▼ -3.39 29,000 29,100 28,500 12,400 353,400,000
14/05/2010 29,500 0.50 ▲ 1.72 29,100 30,500 29,100 11,400 336,300,000
13/05/2010 29,000 -2.10 ▼ -6.75 29,500 29,800 29,000 76,900 2,230,100,000
12/05/2010 31,100 -1.70 ▼ -5.18 31,200 31,200 31,100 50,600 1,573,660,000
11/05/2010 32,800 -0.50 ▼ -1.50 33,300 35,200 32,000 38,800 1,272,640,000
10/05/2010 33,300 -0.70 ▼ -2.06 34,000 34,000 32,500 46,100 1,535,130,000
07/05/2010 34,000 -1.40 ▼ -3.95 33,500 35,900 31,700 76,600 2,604,400,000
06/05/2010 35,400 2.20 ▲ 6.63 33,300 35,400 31,500 120,500 4,265,700,000
05/05/2010 33,200 2.10 ▲ 6.75 33,200 33,200 32,200 244,600 8,120,720,000
04/05/2010 31,100 1.80 ▲ 6.14 31,100 31,100 31,100 12,200 379,420,000
29/04/2010 29,300 1.80 ▲ 6.55 28,500 29,300 28,500 12,700 372,110,000
28/04/2010 27,500 0.60 ▲ 2.23 26,800 27,900 26,800 88,800 2,442,000,000
27/04/2010 26,900 -0.20 ▼ -0.74 27,300 27,300 26,900 7,900 212,510,000
26/04/2010 27,100 -0.20 ▼ -0.73 27,300 27,500 27,000 26,600 720,860,000
22/04/2010 27,300 0.00 ■■ 0.00 27,400 27,500 26,700 49,500 1,351,350,000
21/04/2010 27,300 0.90 ▲ 3.41 27,000 27,300 26,500 29,700 810,810,000
20/04/2010 26,400 -0.30 ▼ -1.12 27,000 27,000 26,300 22,400 591,360,000
19/04/2010 26,700 1.10 ▲ 4.30 26,500 26,700 25,600 48,300 1,289,610,000
16/04/2010 25,600 0.20 ▲ 0.79 25,000 25,800 25,000 12,900 330,240,000
15/04/2010 25,400 0.40 ▲ 1.60 26,500 26,500 25,000 11,000 279,400,000
14/04/2010 25,000 0.00 ■■ 0.00 24,800 25,400 24,800 5,700 142,500,000
13/04/2010 25,000 -0.40 ▼ -1.57 25,000 25,000 25,000 2,700 67,500,000
12/04/2010 25,400 -0.30 ▼ -1.17 25,300 25,800 25,300 4,500 114,300,000
09/04/2010 25,700 0.60 ▲ 2.39 25,500 26,000 25,500 11,900 305,830,000
08/04/2010 25,100 -0.40 ▼ -1.57 25,100 25,300 25,000 15,100 379,010,000
07/04/2010 25,500 0.10 ▲ 0.39 25,000 25,500 24,900 7,600 193,800,000
06/04/2010 25,400 -0.10 ▼ -0.39 25,900 26,000 25,400 31,200 792,480,000
05/04/2010 25,500 -0.50 ▼ -1.92 26,000 26,000 25,300 5,200 132,600,000
02/04/2010 26,000 1.00 ▲ 4.00 24,900 26,000 24,900 600 15,600,000
01/04/2010 25,000 -0.50 ▼ -1.96 25,000 25,000 24,500 26,700 667,500,000
31/03/2010 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 3,800 96,900,000
30/03/2010 25,500 -0.30 ▼ -1.16 25,500 25,500 25,500 1,900 48,450,000
29/03/2010 25,800 0.20 ▲ 0.78 25,500 25,800 25,500 7,200 185,760,000
26/03/2010 25,600 0.00 ■■ 0.00 25,300 25,600 25,200 12,400 317,440,000
25/03/2010 25,600 -0.80 ▼ -3.03 25,700 25,700 25,600 5,300 135,680,000
24/03/2010 26,400 0.40 ▲ 1.54 26,000 26,600 25,900 18,900 498,960,000
23/03/2010 26,000 0.00 ■■ 0.00 27,000 27,000 26,000 8,800 228,800,000
22/03/2010 26,000 -0.40 ▼ -1.52 26,000 26,200 26,000 6,600 171,600,000
19/03/2010 27,900 -0.10 ▼ -0.36 28,000 28,000 27,400 16,100 449,190,000
18/03/2010 28,000 0.50 ▲ 1.82 28,100 28,100 27,000 30,500 854,000,000
17/03/2010 27,500 0.10 ▲ 0.36 28,000 28,000 27,000 19,300 530,750,000
16/03/2010 27,400 -1.20 ▼ -4.20 27,500 27,600 27,400 16,100 441,140,000
15/03/2010 28,600 0.20 ▲ 0.70 28,500 30,200 28,000 22,700 649,220,000
12/03/2010 28,400 1.60 ▲ 5.97 27,400 28,400 27,400 64,500 1,831,800,000
11/03/2010 26,800 1.70 ▲ 6.77 25,900 27,000 25,900 56,600 1,516,880,000
10/03/2010 25,100 -1.30 ▼ -4.92 26,000 26,000 25,100 37,500 941,250,000
09/03/2010 26,400 0.00 ■■ 0.00 27,000 27,000 25,900 14,200 374,880,000
08/03/2010 26,400 -0.20 ▼ -0.75 26,900 27,000 26,400 20,800 549,120,000
05/03/2010 26,600 0.80 ▲ 3.10 25,600 26,700 25,500 24,700 657,020,000
04/03/2010 25,800 0.50 ▲ 1.98 25,900 27,000 25,800 55,500 1,431,900,000
03/03/2010 25,300 0.40 ▲ 1.61 25,000 25,800 25,000 42,300 1,070,190,000
02/03/2010 24,900 -1.30 ▼ -4.96 26,100 26,100 24,900 31,400 781,860,000
01/03/2010 26,200 0.70 ▲ 2.75 26,000 26,300 25,700 26,900 704,780,000
26/02/2010 25,500 0.50 ▲ 2.00 25,700 25,700 24,800 14,400 367,200,000
25/02/2010 25,000 0.80 ▲ 3.31 25,500 25,500 24,500 12,100 302,500,000
24/02/2010 24,200 -1.00 ▼ -3.97 25,500 25,500 24,200 15,200 367,840,000
23/02/2010 25,200 1.70 ▲ 7.23 23,900 25,200 23,900 45,200 1,139,040,000
22/02/2010 23,500 -0.30 ▼ -1.26 23,500 23,700 23,400 15,500 364,250,000
12/02/2010 23,800 1.10 ▲ 4.85 24,600 24,600 22,900 2,500 59,500,000
11/02/2010 22,700 -0.60 ▼ -2.58 24,800 24,800 22,700 1,300 29,510,000
10/02/2010 23,300 0.60 ▲ 2.64 24,800 24,800 23,200 20,200 470,660,000
09/02/2010 22,700 -1.70 ▼ -6.97 26,100 26,100 22,700 195,500 4,437,850,000
08/02/2010 24,400 -1.40 ▼ -5.43 24,600 25,100 24,400 38,000 927,200,000
05/02/2010 25,800 -1.80 ▼ -6.52 25,800 27,400 25,700 15,500 399,900,000
04/02/2010 27,600 1.40 ▲ 5.34 27,600 27,600 27,600 100 2,760,000
03/02/2010 26,200 0.20 ▲ 0.77 26,200 26,200 26,200 0 0
02/02/2010 26,000 0.50 ▲ 1.96 24,900 27,200 24,900 50,500 1,313,000,000
01/02/2010 25,500 1.00 ▲ 4.08 25,500 25,500 25,500 200 5,100,000
29/01/2010 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
28/01/2010 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
27/01/2010 24,500 0.20 ▲ 0.82 24,500 24,500 24,500 2,000 49,000,000
26/01/2010 24,300 1.50 ▲ 6.58 24,300 24,300 24,000 14,000 340,200,000
25/01/2010 22,800 1.40 ▲ 6.54 22,800 22,800 22,700 12,600 287,280,000
22/01/2010 21,400 1.40 ▲ 7.00 21,400 21,400 21,400 4,000 85,600,000
21/01/2010 20,000 -0.20 ▼ -0.99 20,000 20,000 20,000 1,300 26,000,000
20/01/2010 20,200 0.00 ■■ 0.00 20,100 20,500 20,100 1,100 22,220,000
19/01/2010 20,200 -0.40 ▼ -1.94 20,000 20,200 20,000 1,600 32,320,000
18/01/2010 20,600 -1.30 ▼ -5.94 20,800 20,800 20,600 200 4,120,000
15/01/2010 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
14/01/2010 21,900 0.30 ▲ 1.39 21,900 21,900 21,900 1,800 39,420,000
13/01/2010 21,600 1.30 ▲ 6.40 20,000 21,600 20,000 1,800 38,880,000
12/01/2010 20,300 -0.70 ▼ -3.33 20,200 20,400 20,200 3,600 73,080,000
11/01/2010 21,000 -1.00 ▼ -4.55 21,000 21,000 21,000 200 4,200,000
08/01/2010 22,000 -1.10 ▼ -4.76 22,200 22,200 22,000 1,800 39,600,000
07/01/2010 23,100 0.10 ▲ 0.43 23,100 23,100 23,100 0 0
06/01/2010 23,000 -1.00 ▼ -4.17 24,500 24,500 23,000 2,700 62,100,000
05/01/2010 24,000 -1.60 ▼ -6.25 25,000 25,000 24,000 1,000 24,000,000
04/01/2010 25,600 2.90 ▲ 12.78 24,000 25,600 24,000 3,100 79,360,000
31/12/2009 22,700 -1.40 ▼ -5.81 24,100 24,100 22,700 12,100 274,670,000
30/12/2009 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
29/12/2009 24,100 0.90 ▲ 3.88 24,100 24,100 24,100 500 12,050,000
28/12/2009 23,200 1.20 ▲ 5.45 22,000 23,200 22,000 3,800 88,160,000
25/12/2009 22,000 0.90 ▲ 4.27 22,000 22,000 21,900 3,300 72,600,000
24/12/2009 21,100 0.10 ▲ 0.48 21,000 21,100 21,000 2,700 56,970,000
23/12/2009 21,000 1.00 ▲ 5.00 21,000 21,000 21,000 500 10,500,000
22/12/2009 20,000 -0.50 ▼ -2.44 21,000 21,000 20,000 2,400 48,000,000
21/12/2009 20,500 1.30 ▲ 6.77 20,500 20,500 20,400 11,900 243,950,000
18/12/2009 19,200 1.20 ▲ 6.67 19,200 19,200 19,200 100 1,920,000
17/12/2009 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
16/12/2009 18,000 -0.50 ▼ -2.70 18,000 18,000 18,000 2,000 36,000,000
15/12/2009 18,500 -1.20 ▼ -6.09 19,500 19,500 18,500 2,100 38,850,000
14/12/2009 19,700 -1.40 ▼ -6.64 19,700 19,700 19,700 1,800 35,460,000
11/12/2009 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
10/12/2009 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
09/12/2009 21,100 -1.50 ▼ -6.64 21,100 21,100 21,100 100 2,110,000
08/12/2009 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
07/12/2009 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
04/12/2009 22,600 1.10 ▲ 5.12 22,600 22,600 22,600 3,000 67,800,000
03/12/2009 21,500 -0.50 ▼ -2.27 21,000 21,500 21,000 800 17,200,000
02/12/2009 22,000 -1.50 ▼ -6.38 22,000 22,000 22,000 1,300 28,600,000
01/12/2009 23,500 -1.10 ▼ -4.47 22,900 23,500 22,900 900 21,150,000
30/11/2009 24,600 1.10 ▲ 4.68 24,600 24,600 24,600 100 2,460,000
27/11/2009 23,500 -0.30 ▼ -1.26 23,000 23,500 23,000 4,800 112,800,000
26/11/2009 23,800 -0.20 ▼ -0.83 23,800 23,800 23,800 0 0
25/11/2009 24,000 0.00 ■■ 0.00 24,000 24,000 23,000 5,100 122,400,000
24/11/2009 24,000 0.50 ▲ 2.13 23,000 24,100 23,000 8,200 196,800,000
23/11/2009 23,500 0.00 ■■ 0.00 23,000 23,700 23,000 7,300 171,550,000
20/11/2009 23,500 -2.00 ▼ -7.84 23,200 23,500 23,200 2,300 54,050,000
19/11/2009 25,500 1.00 ▲ 4.08 23,400 25,500 23,400 1,300 33,150,000
18/11/2009 24,500 1.00 ▲ 4.26 24,500 24,500 24,500 100 2,450,000
17/11/2009 23,500 -1.10 ▼ -4.47 22,900 23,500 22,900 5,300 124,550,000
16/11/2009 24,600 -0.40 ▼ -1.60 24,800 24,800 24,600 2,100 51,660,000
13/11/2009 25,000 -0.80 ▼ -3.10 25,000 25,000 25,000 100 2,500,000
12/11/2009 25,800 0.20 ▲ 0.78 25,600 26,000 25,600 1,400 36,120,000
11/11/2009 25,600 2.60 ▲ 11.30 25,900 25,900 22,800 4,100 104,960,000
10/11/2009 23,000 -1.40 ▼ -5.74 24,500 24,600 23,000 6,200 142,600,000
09/11/2009 24,400 -1.70 ▼ -6.51 24,500 24,500 24,400 3,400 82,960,000
06/11/2009 26,100 -1.40 ▼ -5.09 26,500 26,500 26,100 5,800 151,380,000
05/11/2009 27,500 1.60 ▲ 6.18 24,300 27,500 24,300 6,200 170,500,000
04/11/2009 25,900 -0.30 ▼ -1.15 24,500 26,300 24,500 8,900 230,510,000
03/11/2009 26,200 -1.70 ▼ -6.09 26,700 26,700 26,200 4,700 123,140,000
02/11/2009 27,900 -2.10 ▼ -7.00 30,000 30,000 27,900 1,100 30,690,000
30/10/2009 30,000 0.00 ■■ 0.00 30,000 31,000 30,000 25,200 756,000,000
29/10/2009 30,000 -0.20 ▼ -0.66 30,400 30,400 29,500 15,500 465,000,000
28/10/2009 30,200 1.90 ▲ 6.71 29,400 30,200 29,400 6,500 196,300,000
27/10/2009 28,300 -2.10 ▼ -6.91 28,500 28,500 28,300 8,200 232,060,000
26/10/2009 30,400 0.70 ▲ 2.36 30,400 30,400 30,400 6,600 200,640,000
23/10/2009 29,700 -1.30 ▼ -4.19 33,000 33,100 29,400 34,800 1,033,560,000
22/10/2009 31,000 -1.00 ▼ -3.12 31,000 31,000 31,000 5,500 170,500,000
21/10/2009 32,000 -0.70 ▼ -2.14 34,000 34,000 32,000 14,200 454,400,000
20/10/2009 32,700 2.10 ▲ 6.86 31,500 32,700 31,000 36,900 1,206,630,000
19/10/2009 30,600 -0.30 ▼ -0.97 31,000 31,000 30,600 32,000 979,200,000
16/10/2009 30,900 -2.20 ▼ -6.65 35,400 35,400 30,800 30,900 954,810,000
15/10/2009 33,100 1.90 ▲ 6.09 33,100 33,100 33,100 7,200 238,320,000
14/10/2009 31,200 2.00 ▲ 6.85 30,200 31,200 29,200 35,300 1,101,360,000
13/10/2009 29,200 1.90 ▲ 6.96 29,200 29,200 28,800 106,700 3,115,640,000
12/10/2009 27,300 1.70 ▲ 6.64 27,300 27,300 27,300 17,400 475,020,000
09/10/2009 25,600 1.60 ▲ 6.67 25,600 25,600 25,600 16,500 422,400,000
08/10/2009 24,000 1.50 ▲ 6.67 24,000 24,000 24,000 14,900 357,600,000
07/10/2009 22,500 1.40 ▲ 6.64 22,500 22,500 22,500 13,700 308,250,000
06/10/2009 21,100 0.50 ▲ 2.43 21,000 21,100 21,000 1,400 29,540,000
05/10/2009 20,600 -0.40 ▼ -1.90 20,600 20,600 20,600 1,000 20,600,000
02/10/2009 21,000 -1.50 ▼ -6.67 21,000 22,000 21,000 4,900 102,900,000
01/10/2009 22,500 -0.70 ▼ -3.02 22,000 22,500 22,000 7,000 157,500,000
30/09/2009 23,200 0.50 ▲ 2.20 23,200 23,200 23,200 1,200 27,840,000
29/09/2009 22,700 0.10 ▲ 0.44 22,700 22,700 22,700 4,000 90,800,000
28/09/2009 22,600 -0.40 ▼ -1.74 22,600 22,600 22,600 0 0
25/09/2009 23,000 1.00 ▲ 4.55 21,000 23,000 21,000 26,700 614,100,000
24/09/2009 22,000 -0.20 ▼ -0.90 21,600 22,000 21,600 4,700 103,400,000
23/09/2009 22,200 -1.20 ▼ -5.13 22,200 22,200 22,200 2,000 44,400,000
22/09/2009 23,400 0.90 ▲ 4.00 23,400 23,400 22,200 3,700 86,580,000
21/09/2009 22,500 -0.70 ▼ -3.02 24,000 24,000 22,500 1,400 31,500,000
18/09/2009 23,200 1.00 ▲ 4.50 22,000 23,200 22,000 16,600 385,120,000
17/09/2009 22,200 0.10 ▲ 0.45 21,800 22,200 21,600 22,000 488,400,000
16/09/2009 22,100 -1.30 ▼ -5.56 22,200 22,200 22,100 3,500 77,350,000
15/09/2009 23,400 0.40 ▲ 1.74 23,200 23,400 23,000 31,200 730,080,000
14/09/2009 23,000 0.10 ▲ 0.44 23,000 24,100 23,000 37,900 871,700,000
11/09/2009 22,900 -0.10 ▼ -0.43 22,200 23,000 22,200 19,300 441,970,000
10/09/2009 23,000 1.00 ▲ 4.55 22,600 23,000 22,600 9,200 211,600,000
09/09/2009 22,000 -0.50 ▼ -2.22 22,000 22,200 22,000 11,000 242,000,000
08/09/2009 22,500 0.50 ▲ 2.27 23,000 23,000 22,000 4,100 92,250,000
07/09/2009 22,000 -0.10 ▼ -0.45 22,000 22,000 22,000 10,800 237,600,000
04/09/2009 22,100 -1.40 ▼ -5.96 23,200 23,200 21,800 9,300 205,530,000
03/09/2009 23,500 0.10 ▲ 0.43 22,200 23,700 22,100 10,900 256,150,000
01/09/2009 23,400 0.00 ■■ 0.00 23,700 24,000 22,500 17,200 402,480,000
31/08/2009 23,400 1.50 ▲ 6.85 23,000 23,400 23,000 28,000 655,200,000
28/08/2009 21,900 1.40 ▲ 6.83 21,500 21,900 21,500 20,100 440,190,000
27/08/2009 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
26/08/2009 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 500 10,250,000
25/08/2009 20,500 0.20 ▲ 0.99 20,500 20,700 20,500 5,800 118,900,000
24/08/2009 20,300 0.20 ▲ 1.00 20,500 20,500 20,300 2,700 54,810,000
21/08/2009 20,100 0.10 ▲ 0.50 21,000 21,000 20,100 6,900 138,690,000
20/08/2009 20,000 -1.10 ▼ -5.21 20,500 20,500 20,000 1,100 22,000,000
19/08/2009 21,100 0.60 ▲ 2.93 21,000 21,100 20,900 11,900 251,090,000
18/08/2009 20,500 0.70 ▲ 3.54 18,600 20,500 18,600 2,400 49,200,000
17/08/2009 19,800 -1.10 ▼ -5.26 20,000 20,000 19,800 8,200 162,360,000
14/08/2009 20,900 -1.10 ▼ -5.00 22,500 22,500 20,900 5,200 108,680,000
13/08/2009 22,000 0.30 ▲ 1.38 23,100 23,100 21,700 27,900 613,800,000
12/08/2009 21,700 1.30 ▲ 6.37 21,400 21,700 21,400 35,000 759,500,000
11/08/2009 20,400 0.90 ▲ 4.62 19,100 20,400 19,100 19,100 389,640,000
10/08/2009 19,500 0.40 ▲ 2.09 19,000 19,500 19,000 4,900 95,550,000
07/08/2009 19,100 0.30 ▲ 1.60 19,100 19,100 19,100 1,000 19,100,000
06/08/2009 18,800 0.40 ▲ 2.17 18,900 18,900 18,800 600 11,280,000
05/08/2009 18,400 0.30 ▲ 1.66 18,400 18,400 18,200 3,000 55,200,000
04/08/2009 18,100 -0.30 ▼ -1.63 18,000 18,100 18,000 1,300 23,530,000
03/08/2009 18,400 -0.60 ▼ -3.16 19,000 19,000 18,000 800 14,720,000
31/07/2009 19,000 0.40 ▲ 2.15 19,000 19,000 19,000 6,000 114,000,000
30/07/2009 18,600 -1.00 ▼ -5.10 18,600 18,600 18,600 5,700 106,020,000
29/07/2009 19,600 -1.20 ▼ -5.77 20,000 20,000 19,600 300 5,880,000
28/07/2009 20,800 0.80 ▲ 4.00 20,800 20,800 20,800 100 2,080,000
27/07/2009 20,000 -1.00 ▼ -4.76 22,000 22,000 20,000 2,100 42,000,000
24/07/2009 21,000 1.10 ▲ 5.53 21,000 21,000 20,000 12,600 264,600,000
23/07/2009 19,900 1.30 ▲ 6.99 19,600 19,900 19,600 2,300 45,770,000
22/07/2009 18,600 -1.40 ▼ -7.00 18,600 18,800 18,600 3,000 55,800,000
21/07/2009 20,000 -0.30 ▼ -1.48 20,000 20,000 20,000 2,000 40,000,000
20/07/2009 20,300 1.10 ▲ 5.73 20,300 20,300 20,300 100 2,030,000
17/07/2009 19,200 0.70 ▲ 3.78 19,200 19,200 19,200 100 1,920,000
16/07/2009 18,500 1.00 ▲ 5.71 18,000 18,500 18,000 1,200 22,200,000
15/07/2009 17,500 -1.00 ▼ -5.41 17,300 17,500 17,200 2,500 43,750,000
14/07/2009 18,500 0.40 ▲ 2.21 17,200 18,500 17,200 1,200 22,200,000
13/07/2009 18,100 -1.50 ▼ -7.65 18,100 18,100 18,100 3,200 57,920,000
10/07/2009 19,600 1.30 ▲ 7.10 18,500 19,600 18,500 700 13,720,000
09/07/2009 18,300 -1.40 ▼ -7.11 19,600 19,600 18,300 2,800 51,240,000
08/07/2009 19,700 -0.10 ▼ -0.51 19,000 19,700 18,400 2,600 51,220,000
07/07/2009 19,800 0.50 ▲ 2.59 19,700 19,800 19,700 8,500 168,300,000
06/07/2009 19,300 1.30 ▲ 7.22 19,300 19,300 19,300 5,500 106,150,000
03/07/2009 18,000 0.00 ■■ 0.00 18,000 18,300 18,000 2,500 45,000,000
02/07/2009 18,000 -1.00 ▼ -5.26 19,000 19,000 17,700 5,100 91,800,000
01/07/2009 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 800 15,200,000
30/06/2009 19,000 -0.90 ▼ -4.52 19,000 19,000 19,000 200 3,800,000
29/06/2009 19,900 -1.20 ▼ -5.69 19,700 19,900 19,700 4,400 87,560,000
26/06/2009 21,100 1.10 ▲ 5.50 21,100 21,100 21,100 100 2,110,000
25/06/2009 20,000 -1.00 ▼ -4.76 19,900 20,000 19,900 3,700 74,000,000
24/06/2009 21,000 1.40 ▲ 7.14 21,400 21,400 20,300 6,800 142,800,000
23/06/2009 19,600 -1.30 ▼ -6.22 19,800 20,500 19,600 9,700 190,120,000
22/06/2009 20,900 -1.40 ▼ -6.28 20,800 22,000 20,800 4,900 102,410,000
19/06/2009 22,300 1.20 ▲ 5.69 22,300 22,300 22,300 3,000 66,900,000
18/06/2009 21,100 -1.30 ▼ -5.80 20,500 21,100 20,500 1,600 33,760,000
17/06/2009 22,400 1.30 ▲ 6.16 19,700 22,400 19,700 15,900 356,160,000
16/06/2009 21,100 -1.10 ▼ -4.95 21,200 21,200 21,100 7,800 164,580,000
15/06/2009 22,200 -1.30 ▼ -5.53 25,000 25,000 22,200 23,400 519,480,000
12/06/2009 23,500 -1.70 ▼ -6.75 25,000 25,000 23,200 7,400 173,900,000
11/06/2009 25,200 -0.20 ▼ -0.79 25,000 25,500 23,700 11,400 287,280,000
10/06/2009 25,400 -0.60 ▼ -2.31 25,400 25,400 25,400 200 5,080,000
09/06/2009 26,000 -0.50 ▼ -1.89 28,300 28,300 26,000 7,300 189,800,000
08/06/2009 26,500 1.60 ▲ 6.43 26,200 26,500 26,200 75,400 1,998,100,000
05/06/2009 24,900 1.00 ▲ 4.18 24,500 24,900 24,500 70,000 1,743,000,000
04/06/2009 23,900 0.50 ▲ 2.14 23,500 23,900 22,800 37,600 898,640,000
03/06/2009 23,400 0.50 ▲ 2.18 23,400 23,400 23,400 100 2,340,000
02/06/2009 22,900 -1.00 ▼ -4.18 24,900 24,900 22,800 4,700 107,630,000
01/06/2009 23,900 0.30 ▲ 1.27 25,200 25,200 22,500 34,100 814,990,000
29/05/2009 23,600 -1.30 ▼ -5.22 23,600 23,600 23,600 0 0
28/05/2009 24,900 0.70 ▲ 2.89 23,000 24,900 23,000 300 7,470,000
27/05/2009 24,200 0.30 ▲ 1.26 23,500 24,200 22,900 33,500 810,700,000
26/05/2009 23,900 0.30 ▲ 1.27 24,000 24,000 22,000 13,300 317,870,000
25/05/2009 23,600 1.60 ▲ 7.27 22,900 23,600 22,900 52,100 1,229,560,000
22/05/2009 22,000 -1.10 ▼ -4.76 22,200 22,200 22,000 20,700 455,400,000
21/05/2009 23,100 1.30 ▲ 5.96 21,500 23,200 21,500 56,700 1,309,770,000
20/05/2009 21,800 1.40 ▲ 6.86 21,400 21,800 21,000 16,100 350,980,000
19/05/2009 20,400 0.10 ▲ 0.49 20,400 20,400 20,400 100 2,040,000
18/05/2009 20,300 1.30 ▲ 6.84 19,000 20,300 19,000 2,700 54,810,000
15/05/2009 19,000 1.00 ▲ 5.56 19,000 19,000 19,000 5,000 95,000,000
14/05/2009 18,000 -0.30 ▼ -1.64 17,600 18,000 17,600 700 12,600,000
13/05/2009 18,300 -2.70 ▼ -12.86 18,300 18,300 18,300 1,000 18,300,000
12/05/2009 21,000 -0.60 ▼ -2.78 19,200 21,000 19,100 3,000 63,000,000
11/05/2009 21,600 0.00 ■■ 0.00 20,000 21,600 20,000 300 6,480,000
08/05/2009 21,600 0.60 ▲ 2.86 19,000 21,600 19,000 2,200 47,520,000
07/05/2009 22,500 0.40 ▲ 1.81 21,200 22,500 21,200 2,500 56,250,000
06/05/2009 22,100 -0.50 ▼ -2.21 24,100 24,100 22,000 18,200 402,220,000
05/05/2009 22,600 1.40 ▲ 6.60 22,600 22,600 22,600 22,500 508,500,000
04/05/2009 21,200 1.30 ▲ 6.53 21,200 21,200 21,200 8,900 188,680,000
29/04/2009 19,900 1.30 ▲ 6.99 19,900 19,900 19,900 13,100 260,690,000
28/04/2009 18,600 -1.40 ▼ -7.00 18,600 18,600 18,600 200 3,720,000
27/04/2009 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
24/04/2009 20,000 -1.50 ▼ -6.98 20,000 20,000 20,000 300 6,000,000
23/04/2009 21,500 0.60 ▲ 2.87 19,800 21,500 19,800 13,300 285,950,000
22/04/2009 20,900 1.70 ▲ 8.85 19,400 20,900 19,400 1,700 35,530,000
21/04/2009 19,200 0.00 ■■ 0.00 19,200 21,000 19,200 4,000 76,800,000
20/04/2009 19,200 -1.30 ▼ -6.34 19,200 22,000 19,200 13,700 263,040,000
17/04/2009 20,500 -2.50 ▼ -10.87 20,600 20,600 20,500 22,900 469,450,000
16/04/2009 23,000 -0.20 ▼ -0.86 21,400 23,000 21,200 15,000 345,000,000
15/04/2009 23,200 -1.30 ▼ -5.31 23,200 23,200 22,400 21,900 508,080,000
14/04/2009 24,500 0.00 ■■ 0.00 23,500 24,500 23,500 49,600 1,215,200,000
13/04/2009 24,500 1.30 ▲ 5.60 24,600 24,600 23,300 9,100 222,950,000
10/04/2009 23,200 2.00 ▲ 9.43 23,100 23,200 22,500 28,300 656,560,000
09/04/2009 21,200 1.00 ▲ 4.95 21,900 22,600 21,000 14,500 307,400,000
08/04/2009 20,200 0.20 ▲ 1.00 20,200 21,400 20,100 32,500 656,500,000
07/04/2009 20,000 1.30 ▲ 6.95 20,000 20,000 20,000 6,800 136,000,000
03/04/2009 18,700 1.10 ▲ 6.25 18,500 18,700 18,500 20,700 387,090,000
02/04/2009 17,600 -0.10 ▼ -0.56 17,600 17,600 17,400 12,200 214,720,000
01/04/2009 17,700 -0.10 ▼ -0.56 17,600 17,700 17,500 3,800 67,260,000
31/03/2009 17,800 0.80 ▲ 4.71 17,500 17,800 17,500 1,800 32,040,000
30/03/2009 17,000 -0.80 ▼ -4.49 17,000 17,000 17,000 2,200 37,400,000
27/03/2009 17,800 1.00 ▲ 5.95 17,800 17,800 17,800 100 1,780,000
26/03/2009 16,800 -0.90 ▼ -5.08 17,300 17,300 16,700 28,800 483,840,000
25/03/2009 17,700 0.90 ▲ 5.36 17,000 17,700 17,000 3,200 56,640,000
24/03/2009 16,800 0.40 ▲ 2.44 17,000 17,000 16,800 4,000 67,200,000
23/03/2009 16,400 -1.20 ▼ -6.82 16,400 16,400 16,400 900 14,760,000
20/03/2009 17,600 0.40 ▲ 2.33 17,600 17,600 17,600 0 0
19/03/2009 17,200 -1.00 ▼ -5.49 18,900 18,900 17,200 400 6,880,000
18/03/2009 18,200 0.60 ▲ 3.41 17,700 18,200 17,700 38,100 693,420,000
17/03/2009 17,600 -0.10 ▼ -0.56 18,100 18,100 17,500 2,000 35,200,000
16/03/2009 17,700 0.30 ▲ 1.72 17,400 17,700 17,400 1,500 26,550,000
13/03/2009 17,400 0.20 ▲ 1.16 17,400 17,400 17,400 0 0
12/03/2009 17,200 -0.30 ▼ -1.71 17,500 17,500 17,200 1,500 25,800,000
11/03/2009 17,500 0.20 ▲ 1.16 17,600 17,600 17,500 3,900 68,250,000
10/03/2009 17,300 1.10 ▲ 6.79 17,000 17,300 17,000 12,300 212,790,000
09/03/2009 16,200 -0.60 ▼ -3.57 16,200 16,200 16,200 0 0
06/03/2009 16,800 -0.20 ▼ -1.18 15,900 16,800 15,900 2,900 48,720,000
05/03/2009 17,000 0.20 ▲ 1.19 16,900 17,000 16,800 1,400 23,800,000
04/03/2009 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 400 6,720,000
03/03/2009 16,800 -0.90 ▼ -5.08 16,800 16,800 16,800 1,500 25,200,000
02/03/2009 17,700 0.10 ▲ 0.57 17,700 17,700 17,700 0 0
27/02/2009 17,600 -0.90 ▼ -4.86 17,800 17,800 17,600 700 12,320,000
26/02/2009 18,500 1.00 ▲ 5.71 18,500 18,500 18,500 100 1,850,000
25/02/2009 17,500 0.50 ▲ 2.94 17,500 17,500 17,500 200 3,500,000
24/02/2009 17,000 0.10 ▲ 0.59 17,000 17,000 17,000 0 0
23/02/2009 16,900 -1.10 ▼ -6.11 17,000 17,000 16,900 3,900 65,910,000
20/02/2009 18,000 -0.80 ▼ -4.26 18,100 18,100 18,000 2,000 36,000,000
19/02/2009 18,800 -1.20 ▼ -6.00 20,000 20,000 18,800 3,100 58,280,000
18/02/2009 20,000 -0.40 ▼ -1.96 20,000 20,000 20,000 700 14,000,000
17/02/2009 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 400 8,160,000
16/02/2009 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
13/02/2009 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
12/02/2009 20,400 0.50 ▲ 2.51 20,400 20,400 20,400 500 10,200,000
11/02/2009 19,900 -1.30 ▼ -6.13 19,900 19,900 19,900 600 11,940,000
10/02/2009 21,200 0.90 ▲ 4.43 21,200 21,200 21,200 100 2,120,000
09/02/2009 20,300 -0.20 ▼ -0.98 20,300 20,400 20,300 2,200 44,660,000
06/02/2009 20,500 0.90 ▲ 4.59 21,100 21,100 20,000 2,000 41,000,000
05/02/2009 19,600 -1.10 ▼ -5.31 20,000 20,000 19,500 5,800 113,680,000
04/02/2009 20,700 0.20 ▲ 0.98 21,000 21,000 20,700 3,000 62,100,000
03/02/2009 20,500 -0.50 ▼ -2.38 22,000 22,800 20,500 9,000 184,500,000
02/02/2009 21,000 0.50 ▲ 2.44 21,900 21,900 21,000 11,600 243,600,000
23/01/2009 20,500 -1.00 ▼ -4.65 20,500 20,500 20,500 1,000 20,500,000
22/01/2009 21,500 1.20 ▲ 5.91 21,700 21,700 20,700 2,700 58,050,000
21/01/2009 20,300 -0.20 ▼ -0.98 20,300 20,300 20,300 1,000 20,300,000
20/01/2009 20,500 -1.00 ▼ -4.65 20,000 20,500 20,000 1,900 38,950,000
19/01/2009 21,500 0.80 ▲ 3.86 20,100 21,500 20,100 200 4,300,000
16/01/2009 20,700 -1.50 ▼ -6.76 21,000 21,000 20,700 9,500 196,650,000
15/01/2009 22,200 -1.60 ▼ -6.72 22,200 22,200 22,200 100 2,220,000
14/01/2009 23,800 2.20 ▲ 10.19 23,700 23,800 23,700 200 4,760,000
13/01/2009 21,600 0.10 ▲ 0.47 23,000 23,000 21,500 6,400 138,240,000
12/01/2009 21,500 0.90 ▲ 4.37 21,000 21,500 21,000 18,100 389,150,000
09/01/2009 20,600 0.30 ▲ 1.48 20,400 20,600 20,000 14,200 292,520,000
08/01/2009 20,300 -0.70 ▼ -3.33 20,500 20,500 20,200 11,900 241,570,000
07/01/2009 21,000 1.20 ▲ 6.06 20,000 21,000 20,000 600 12,600,000
06/01/2009 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
05/01/2009 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 1,000 19,800,000
02/01/2009 19,800 0.10 ▲ 0.51 19,800 19,800 19,800 0 0
31/12/2008 19,700 -1.30 ▼ -6.19 19,800 19,800 19,700 800 15,760,000
30/12/2008 21,000 1.00 ▲ 5.00 21,000 21,000 21,000 2,200 46,200,000
29/12/2008 20,000 -0.60 ▼ -2.91 20,000 20,000 20,000 1,000 20,000,000
26/12/2008 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
25/12/2008 20,600 1.20 ▲ 6.19 20,600 20,600 20,600 100 2,060,000
24/12/2008 19,400 -1.30 ▼ -6.28 19,400 19,400 19,400 1,200 23,280,000
23/12/2008 20,700 0.10 ▲ 0.49 20,700 20,700 20,700 0 0
22/12/2008 20,600 -1.60 ▼ -7.21 21,000 21,000 20,600 1,500 30,900,000
19/12/2008 22,200 1.60 ▲ 7.77 22,200 22,200 20,500 7,500 166,500,000
18/12/2008 20,600 -0.60 ▼ -2.83 23,400 23,400 20,400 1,100 22,660,000
17/12/2008 21,200 -1.40 ▼ -6.19 23,400 23,400 21,200 300 6,360,000
16/12/2008 22,600 -1.30 ▼ -5.44 22,600 22,600 22,600 100 2,260,000
15/12/2008 23,900 0.90 ▲ 3.91 24,500 24,500 23,900 200 4,780,000
12/12/2008 23,000 0.50 ▲ 2.22 23,000 23,000 23,000 1,200 27,600,000
11/12/2008 22,500 -0.60 ▼ -2.60 23,800 23,800 22,500 400 9,000,000
10/12/2008 23,100 0.10 ▲ 0.43 21,400 23,100 21,400 2,000 46,200,000
09/12/2008 23,000 -0.40 ▼ -1.71 23,000 23,000 23,000 1,100 25,300,000
08/12/2008 23,400 1.40 ▲ 6.36 22,000 23,400 22,000 800 18,720,000
05/12/2008 22,000 -1.00 ▼ -4.35 22,000 22,000 22,000 1,300 28,600,000
04/12/2008 23,000 -0.90 ▼ -3.77 22,400 23,000 22,400 4,800 110,400,000
03/12/2008 23,900 -0.10 ▼ -0.42 23,900 23,900 23,900 2,000 47,800,000
02/12/2008 24,000 0.40 ▲ 1.69 22,400 24,000 22,400 1,400 33,600,000
01/12/2008 23,600 -1.80 ▼ -7.09 24,000 25,000 23,600 1,600 37,760,000
28/11/2008 25,400 1.60 ▲ 6.72 25,000 25,400 24,900 14,700 373,380,000
27/11/2008 23,800 -1.70 ▼ -6.67 23,800 23,800 23,800 8,100 192,780,000
26/11/2008 25,500 0.50 ▲ 2.00 25,500 25,500 25,500 100 2,550,000
25/11/2008 25,000 1.00 ▲ 4.17 24,200 25,000 24,100 1,200 30,000,000
24/11/2008 24,000 -1.10 ▼ -4.38 24,500 24,500 23,000 18,300 439,200,000
21/11/2008 25,100 0.00 ■■ 0.00 22,000 28,500 15,000 73,200 1,837,320,000
(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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
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