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 dầu nhờn PV Oil
Mã CK:      VIDAMO      10      +7 (+233.33%)      (cập nhật 22:16 20/10/2013)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Sản xuất dầu khí
Website: Đang cập nhật
VIDAMO » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
20/10/2013 10,000 7.00 233.33 3,000 10,000 10,000 300,000 3,000,000,000
02/04/2013 3,000 -0.50 -14.29 3,500 3,500 2,500 110,000 375,000,000
26/01/2013 4,100 -0.90 -18.00 5,000 4,100 4,100 100,000 410,000,000
19/01/2013 5,000 0.50 11.11 4,500 5,000 5,000 20,000 100,000,000
01/01/2013 4,500 -11.50 -71.88 16,000 4,500 4,500 100,000 450,000,000
28/08/2012 16,000 9.36 140.96 6,640 16,000 16,000 50,000 800,000,000
27/08/2012 6,640 -0.01 -0.15 6,650 16,000 4,000 1,850,000 10,880,000,000
25/08/2012 6,650 -0.01 -0.08 6,655 16,000 4,000 1,450,000 8,240,000,000
24/08/2012 6,655 -0.01 -0.18 6,667 16,000 4,000 1,690,000 9,810,000,000
22/08/2012 6,667 0.13 1.96 6,539 16,000 4,000 1,290,000 7,170,000,000
21/08/2012 6,539 0.02 0.31 6,519 16,000 4,000 1,570,000 8,978,000,000
19/08/2012 6,519 -0.08 -1.17 6,596 16,000 4,000 1,530,000 8,708,000,000
14/08/2012 6,596 0.15 2.28 6,449 16,000 4,000 1,710,000 9,968,000,000
13/08/2012 6,449 -0.01 -0.14 6,458 16,000 4,000 27,480,000 173,428,000,000
12/08/2012 6,458 -0.01 -0.09 6,464 16,000 4,000 27,510,000 173,647,000,000
10/08/2012 6,464 -0.01 -0.22 6,478 16,000 4,000 27,540,000 173,857,000,000
09/08/2012 6,478 0.01 0.08 6,473 16,000 4,000 28,340,000 179,377,000,000
05/08/2012 6,473 -0.02 -0.25 6,489 16,000 4,000 27,840,000 175,877,000,000
04/08/2012 6,489 0.01 0.08 6,484 16,000 4,000 27,950,000 176,647,000,000
03/08/2012 6,484 -0.46 -6.58 6,941 16,000 4,000 27,920,000 176,437,000,000
02/08/2012 6,941 0.00 -0.06 6,945 18,700 4,000 30,570,000 199,277,000,000
01/08/2012 6,945 0.00 -0.06 6,949 18,700 4,000 30,370,000 197,977,000,000
31/07/2012 6,949 0.00 0.01 6,948 18,700 4,000 30,170,000 196,677,000,000
29/07/2012 6,948 0.00 -0.06 6,952 18,700 4,000 29,590,000 192,617,000,000
28/07/2012 6,952 -0.54 -7.18 7,490 18,700 4,000 29,390,000 191,317,000,000
27/07/2012 7,490 -0.01 -0.11 7,498 19,600 4,000 30,590,000 206,117,000,000
26/07/2012 7,498 -0.02 -0.31 7,521 19,600 4,000 29,890,000 201,067,000,000
25/07/2012 7,521 -0.01 -0.07 7,526 19,600 4,000 28,760,000 193,237,000,000
24/07/2012 7,526 0.01 0.09 7,519 19,600 4,000 28,730,000 193,027,000,000
23/07/2012 7,519 -0.02 -0.23 7,536 19,600 4,000 28,930,000 194,387,000,000
22/07/2012 7,536 -0.01 -0.07 7,541 19,600 4,000 28,530,000 191,747,000,000
20/07/2012 7,541 0.01 0.13 7,531 19,600 4,000 28,030,000 188,247,000,000
19/07/2012 7,531 -0.01 -0.13 7,541 19,600 4,000 28,130,000 188,947,000,000
17/07/2012 7,541 -0.01 -0.07 7,546 19,600 4,000 27,430,000 184,047,000,000
16/07/2012 7,546 -0.01 -0.13 7,556 19,600 4,000 27,380,000 183,697,000,000
15/07/2012 7,556 0.01 0.07 7,551 19,600 4,000 26,380,000 176,697,000,000
14/07/2012 7,551 -0.01 -0.07 7,556 19,600 4,000 26,400,000 176,837,000,000
13/07/2012 7,556 -0.01 -0.07 7,561 19,600 4,000 26,380,000 176,697,000,000
12/07/2012 7,561 -0.06 -0.76 7,619 19,600 4,000 26,180,000 175,297,000,000
11/07/2012 7,619 0.41 5.72 7,207 19,600 4,000 27,280,000 184,347,000,000
09/07/2012 7,207 0.00 0.04 7,204 19,600 4,000 29,100,000 193,618,000,000
07/07/2012 7,204 -0.01 -0.07 7,209 19,600 4,000 28,800,000 191,418,000,000
06/07/2012 7,209 -0.01 -0.07 7,214 19,600 4,000 28,600,000 190,118,000,000
05/07/2012 7,214 0.00 0.06 7,210 19,600 4,000 27,900,000 185,228,000,000
04/07/2012 7,210 -0.01 -0.08 7,216 19,600 4,000 27,850,000 184,838,000,000
03/07/2012 7,216 -0.01 -0.14 7,226 19,600 4,000 27,650,000 183,488,000,000
02/07/2012 7,226 0.00 0.01 7,225 19,600 4,000 27,550,000 182,898,000,000
01/07/2012 7,225 0.00 0.03 7,223 19,600 4,000 27,650,000 183,598,000,000
25/06/2012 7,223 0.06 0.80 7,166 19,600 4,000 27,670,000 183,738,000,000
24/06/2012 7,166 0.03 0.39 7,138 19,600 4,000 29,110,000 193,706,500,000
23/06/2012 7,138 0.00 -0.03 7,140 19,600 4,000 29,290,000 194,808,500,000
22/06/2012 7,140 -0.01 -0.07 7,145 19,600 4,000 29,170,000 193,968,500,000
20/06/2012 7,145 -0.03 -0.47 7,179 19,600 4,000 29,010,000 192,858,500,000
18/06/2012 7,179 0.06 0.81 7,121 19,600 4,000 29,350,000 195,414,500,000
17/06/2012 7,121 -0.01 -0.08 7,127 19,600 4,000 30,050,000 198,254,500,000
16/06/2012 7,127 -0.01 -0.07 7,132 19,600 4,000 29,650,000 195,614,500,000
15/06/2012 7,132 0.61 9.29 6,526 19,600 4,000 29,250,000 192,974,500,000
14/06/2012 6,526 0.00 0.06 6,522 19,600 4,000 63,250,000 391,794,500,000
13/06/2012 6,522 0.00 0.02 6,521 19,600 4,000 62,700,000 387,919,500,000
11/06/2012 6,521 0.00 0.05 6,518 19,600 4,000 61,900,000 382,639,500,000
08/06/2012 6,518 0.00 0.02 6,517 19,600 4,000 61,810,000 382,004,500,000
07/06/2012 6,517 0.01 0.09 6,511 19,600 4,000 61,010,000 376,724,500,000
05/06/2012 6,511 0.00 0.03 6,509 19,600 4,000 60,760,000 374,939,500,000
03/06/2012 6,509 0.00 0.02 6,508 19,600 4,000 59,460,000 366,159,500,000
01/06/2012 6,508 0.01 0.09 6,502 19,600 4,000 59,060,000 363,519,500,000
31/05/2012 6,502 0.00 0.05 6,499 19,600 4,000 58,560,000 360,059,500,000
30/05/2012 6,499 0.00 0.02 6,498 19,600 4,000 57,460,000 352,369,500,000
29/05/2012 6,498 0.01 0.12 6,490 19,600 4,000 56,660,000 347,089,500,000
28/05/2012 6,490 0.00 0.06 6,486 19,600 4,000 56,510,000 345,914,500,000
26/05/2012 6,486 0.00 0.03 6,484 19,600 4,000 55,610,000 339,524,500,000
24/05/2012 6,484 0.00 0.06 6,480 19,600 4,000 55,160,000 336,584,500,000
23/05/2012 6,480 0.00 -0.02 6,481 19,600 4,000 54,240,000 330,082,500,000
22/05/2012 6,481 0.01 0.08 6,476 19,600 4,000 53,340,000 324,232,500,000
21/05/2012 6,476 0.00 0.05 6,473 19,600 4,000 52,840,000 320,832,500,000
20/05/2012 6,473 0.01 0.09 6,467 19,600 4,000 51,920,000 314,234,500,000
19/05/2012 6,467 -0.03 -0.39 6,492 19,600 4,000 51,450,000 311,086,500,000
18/05/2012 6,492 0.01 0.12 6,484 19,600 4,000 51,600,000 312,996,500,000
17/05/2012 6,484 0.01 0.09 6,478 19,600 4,000 51,395,000 311,340,500,000
16/05/2012 6,478 -1.33 -17.07 7,811 19,600 4,000 50,295,000 303,420,500,000
15/05/2012 7,811 0.01 0.10 7,803 19,600 4,000 52,530,000 340,704,000,000
14/05/2012 7,803 0.00 -0.03 7,805 19,600 4,000 52,350,000 339,146,000,000
13/05/2012 7,805 0.00 -0.01 7,806 19,600 4,000 52,250,000 338,446,000,000
12/05/2012 7,806 -0.03 -0.37 7,835 19,600 4,000 51,750,000 334,696,000,000
11/05/2012 7,835 -0.01 -0.13 7,845 19,600 4,000 51,040,000 330,391,000,000
10/05/2012 7,845 -0.01 -0.11 7,854 19,600 4,000 50,230,000 324,561,000,000
09/05/2012 7,854 -0.02 -0.24 7,873 19,600 4,000 49,570,000 319,821,000,000
08/05/2012 7,873 -0.03 -0.35 7,901 19,600 4,000 48,510,000 312,401,000,000
07/05/2012 7,901 -0.03 -0.33 7,927 19,600 4,000 46,780,000 300,529,000,000
06/05/2012 7,927 -0.01 -0.16 7,940 19,600 4,000 45,040,000 288,403,000,000
05/05/2012 7,940 -0.03 -0.40 7,972 19,600 4,000 44,590,000 285,473,000,000
04/05/2012 7,972 -0.05 -0.57 8,018 19,600 4,000 43,920,000 281,073,000,000
03/05/2012 8,018 0.00 -0.01 8,019 19,600 4,000 42,530,000 271,843,000,000
02/05/2012 8,019 -0.03 -0.37 8,049 19,600 4,000 42,180,000 269,333,000,000
01/05/2012 8,049 0.00 -0.02 8,051 19,600 4,000 41,380,000 264,173,000,000
29/04/2012 8,051 -0.03 -0.33 8,078 19,600 4,000 41,350,000 263,954,000,000
28/04/2012 8,078 -0.08 -0.94 8,155 19,600 4,000 41,110,000 262,434,000,000
27/04/2012 8,155 -0.06 -0.67 8,210 19,600 4,000 39,850,000 254,844,000,000
26/04/2012 8,210 -0.25 -3.00 8,464 19,600 4,000 39,160,000 250,756,000,000
25/04/2012 8,464 -0.02 -0.26 8,486 19,600 4,000 44,410,000 300,401,000,000
24/04/2012 8,486 -0.03 -0.40 8,520 19,600 4,000 44,130,000 298,566,000,000
23/04/2012 8,520 -0.06 -0.73 8,583 19,600 4,000 43,180,000 292,901,000,000
22/04/2012 8,583 -0.03 -0.35 8,613 19,600 4,000 42,790,000 290,596,000,000
21/04/2012 8,613 -0.02 -0.23 8,633 19,600 4,000 41,890,000 285,296,000,000
20/04/2012 8,633 -0.01 -0.15 8,646 19,600 4,000 41,490,000 282,996,000,000
19/04/2012 8,646 -0.03 -0.33 8,675 19,600 4,000 40,490,000 276,146,000,000
18/04/2012 8,675 -0.02 -0.28 8,699 19,600 4,000 39,590,000 270,596,000,000
17/04/2012 8,699 -0.01 -0.07 8,705 19,600 4,000 39,620,000 271,243,000,000
15/04/2012 8,705 -0.02 -0.18 8,721 19,600 4,000 39,600,000 271,105,000,000
14/04/2012 8,721 -0.09 -0.99 8,808 19,600 4,000 39,540,000 270,709,000,000
13/04/2012 8,808 -0.09 -0.98 8,895 19,600 4,000 38,240,000 263,164,000,000
12/04/2012 8,895 -0.03 -0.34 8,925 19,600 4,000 39,830,000 274,395,000,000
11/04/2012 8,925 -0.14 -1.57 9,067 19,600 4,000 39,680,000 273,475,000,000
10/04/2012 9,067 -0.04 -0.47 9,110 19,600 4,000 40,000,000 277,189,000,000
09/04/2012 9,110 -0.03 -0.36 9,143 19,600 4,000 39,350,000 273,244,000,000
07/04/2012 9,143 -0.02 -0.21 9,162 19,600 4,000 38,920,000 270,749,000,000
05/04/2012 9,162 -0.11 -1.18 9,271 19,600 4,000 38,370,000 267,174,000,000
04/04/2012 9,271 -0.04 -0.40 9,308 35,500 4,000 38,070,000 266,999,000,000
03/04/2012 9,308 -0.03 -0.28 9,334 35,500 4,000 37,570,000 264,099,000,000
02/04/2012 9,334 -0.01 -0.11 9,344 35,500 4,000 37,170,000 261,799,000,000
31/03/2012 9,344 -0.04 -0.47 9,388 35,500 4,000 36,670,000 258,549,000,000
30/03/2012 9,388 -0.04 -0.39 9,425 35,500 4,000 36,190,000 255,865,000,000
28/03/2012 9,425 -0.03 -0.30 9,453 35,500 4,000 35,780,000 253,500,000,000
27/03/2012 9,453 -0.03 -0.30 9,481 35,500 4,000 35,380,000 251,200,000,000
26/03/2012 9,481 -0.02 -0.20 9,500 35,500 4,000 34,980,000 248,900,000,000
24/03/2012 9,500 -0.01 -0.15 9,514 35,500 4,000 34,880,000 248,470,000,000
23/03/2012 9,514 -0.03 -0.30 9,543 35,500 4,000 34,380,000 245,470,000,000
22/03/2012 9,543 -0.04 -0.45 9,586 35,500 4,000 34,220,000 244,512,000,000
21/03/2012 9,586 -0.02 -0.22 9,607 35,500 4,000 33,810,000 242,247,000,000
20/03/2012 9,607 -0.02 -0.16 9,622 35,500 4,000 33,730,000 241,903,000,000
19/03/2012 9,622 -0.10 -1.00 9,719 35,500 4,000 33,930,000 244,603,000,000
18/03/2012 9,719 0.04 0.40 9,680 35,500 4,000 31,530,000 231,403,000,000
17/03/2012 9,680 -0.01 -0.14 9,694 35,500 4,000 31,570,000 231,595,000,000
16/03/2012 9,694 -0.02 -0.15 9,709 35,500 4,000 31,520,000 231,290,000,000
14/03/2012 9,709 -0.05 -0.55 9,763 35,500 4,000 31,020,000 228,290,000,000
13/03/2012 9,763 -0.88 -8.29 10,645 35,500 4,000 30,570,000 225,775,000,000
12/03/2012 10,645 -0.03 -0.26 10,673 35,500 4,000 43,780,000 358,279,000,000
11/03/2012 10,673 -0.06 -0.51 10,728 35,500 4,000 42,680,000 350,629,000,000
10/03/2012 10,728 -0.01 -0.06 10,734 35,500 4,000 41,900,000 347,389,000,000
09/03/2012 10,734 -0.04 -0.33 10,770 35,500 4,000 41,880,000 347,229,000,000
08/03/2012 10,770 -0.04 -0.32 10,805 35,500 4,000 41,470,000 344,879,000,000
07/03/2012 10,805 -0.02 -0.18 10,824 35,500 4,000 40,670,000 339,319,000,000
06/03/2012 10,824 -0.06 -0.54 10,883 35,500 4,000 40,070,000 334,439,000,000
05/03/2012 10,883 -0.05 -0.44 10,931 35,500 4,000 38,470,000 322,819,000,000
04/03/2012 10,931 -0.02 -0.15 10,947 35,500 4,000 37,530,000 317,709,000,000
03/03/2012 10,947 -0.03 -0.24 10,973 35,500 4,000 37,430,000 317,309,000,000
02/03/2012 10,973 -0.03 -0.25 11,000 35,500 4,000 37,350,000 316,863,000,000
01/03/2012 11,000 -0.02 -0.14 11,015 35,500 4,000 36,950,000 314,703,000,000
29/02/2012 11,015 -0.06 -0.51 11,072 35,500 4,000 36,900,000 314,463,000,000
27/02/2012 11,072 -0.03 -0.27 11,102 35,500 4,000 35,800,000 308,633,000,000
26/02/2012 11,102 -0.05 -0.41 11,148 35,500 4,000 35,200,000 305,433,000,000
24/02/2012 11,148 -0.10 -0.89 11,248 35,500 4,000 35,000,000 304,468,000,000
23/02/2012 11,248 -0.01 -0.12 11,262 35,500 4,000 34,000,000 299,928,000,000
22/02/2012 11,262 -0.13 -1.17 11,395 35,500 4,000 34,010,000 300,076,000,000
21/02/2012 11,395 -0.06 -0.51 11,453 35,500 4,000 32,810,000 294,301,000,000
20/02/2012 11,453 -0.07 -0.62 11,525 35,500 4,000 32,310,000 292,301,000,000
17/02/2012 11,525 -0.08 -0.67 11,603 35,500 4,000 31,810,000 289,901,000,000
16/02/2012 11,603 -0.02 -0.16 11,622 35,500 4,000 30,860,000 285,841,000,000
15/02/2012 11,622 -0.06 -0.51 11,682 35,500 4,000 30,360,000 283,591,000,000
14/02/2012 11,682 -0.06 -0.52 11,743 35,500 4,000 29,910,000 281,781,000,000
10/02/2012 11,743 -0.04 -0.35 11,784 35,500 4,000 29,010,000 277,931,000,000
09/02/2012 11,784 -0.06 -0.52 11,846 35,500 4,000 28,610,000 276,331,000,000
06/02/2012 11,846 -0.04 -0.36 11,889 35,500 4,000 28,160,000 274,491,000,000
03/02/2012 11,889 -0.02 -0.16 11,908 35,500 4,000 27,760,000 272,891,000,000
02/02/2012 11,908 -0.04 -0.36 11,951 35,500 4,000 27,740,000 272,795,000,000
01/02/2012 11,951 -0.07 -0.56 12,018 35,500 4,000 27,340,000 271,135,000,000
31/01/2012 12,018 0.02 0.17 11,998 35,500 4,000 26,440,000 267,535,000,000
30/01/2012 11,998 -0.04 -0.35 12,040 35,500 4,000 26,455,000 267,607,000,000
29/01/2012 12,040 0.06 0.50 11,980 35,500 4,500 25,940,000 265,535,000,000
20/01/2012 11,980 -0.30 -2.47 12,284 35,500 4,500 26,270,000 267,129,000,000
18/01/2012 12,284 -0.02 -0.15 12,302 35,500 4,200 34,770,000 371,549,000,000
17/01/2012 12,302 -0.02 -0.15 12,321 35,500 4,200 34,270,000 369,299,000,000
16/01/2012 12,321 -0.04 -0.30 12,358 35,500 4,200 33,770,000 367,049,000,000
15/01/2012 12,358 0.02 0.15 12,340 35,500 4,200 33,220,000 364,574,000,000
14/01/2012 12,340 -0.09 -0.75 12,433 35,500 4,200 32,870,000 362,799,000,000
13/01/2012 12,433 -0.02 -0.16 12,453 35,500 4,200 32,320,000 360,279,000,000
12/01/2012 12,453 -0.04 -0.30 12,491 35,500 4,700 32,040,000 359,083,000,000
10/01/2012 12,491 -0.02 -0.14 12,509 35,500 5,000 31,970,000 358,754,000,000
04/01/2012 12,509 -0.04 -0.29 12,546 35,500 5,000 31,870,000 358,254,000,000
02/01/2012 12,546 -0.04 -0.28 12,581 35,500 5,500 31,470,000 356,254,000,000
30/12/2011 12,581 -0.03 -0.27 12,615 35,500 5,500 31,070,000 354,054,000,000
27/12/2011 12,615 -0.04 -0.28 12,650 35,500 5,500 30,670,000 351,814,000,000
25/12/2011 12,650 -0.04 -0.28 12,685 35,500 5,500 30,270,000 349,574,000,000
20/12/2011 12,685 1.74 15.92 10,943 35,500 6,500 29,870,000 347,334,000,000
15/12/2011 10,943 -0.04 -0.35 10,981 35,500 6,500 127,720,000 1,235,829,000,000
12/12/2011 10,981 -0.01 -0.11 10,993 35,500 6,500 130,460,000 1,264,030,000,000
09/12/2011 10,993 0.00 -0.02 10,995 35,500 6,500 129,910,000 1,259,655,000,000
08/12/2011 10,995 0.00 0.04 10,991 35,500 6,500 129,530,000 1,256,605,000,000
07/12/2011 10,991 -0.01 -0.13 11,005 35,500 6,500 129,550,000 1,256,735,000,000
06/12/2011 11,005 -0.01 -0.05 11,011 35,500 7,000 129,110,000 1,253,275,000,000
04/12/2011 11,011 0.00 0.02 11,009 35,500 7,000 128,710,000 1,250,075,000,000
03/12/2011 11,009 0.15 1.35 10,862 35,500 7,000 128,810,000 1,250,975,000,000
02/12/2011 10,862 -0.01 -0.06 10,869 35,500 7,000 134,510,000 1,297,275,000,000
01/12/2011 10,869 0.00 -0.03 10,872 35,500 7,000 134,010,000 1,293,175,000,000
30/11/2011 10,872 -0.01 -0.09 10,882 35,500 7,000 133,990,000 1,293,025,000,000
27/11/2011 10,882 -0.01 -0.06 10,889 35,500 7,000 133,640,000 1,290,225,000,000
26/11/2011 10,889 0.00 -0.02 10,891 35,500 7,000 133,140,000 1,286,125,000,000
25/11/2011 10,891 0.00 -0.03 10,894 35,500 7,000 133,040,000 1,285,225,000,000
24/11/2011 10,894 -0.01 -0.05 10,899 35,500 7,000 132,940,000 1,284,475,000,000
23/11/2011 10,899 0.00 -0.03 10,902 35,500 7,000 132,740,000 1,282,825,000,000
22/11/2011 10,902 0.00 -0.02 10,904 35,500 7,000 132,640,000 1,282,075,000,000
21/11/2011 10,904 -0.01 -0.12 10,917 35,500 7,000 132,540,000 1,281,175,000,000
18/11/2011 10,917 -0.01 -0.06 10,924 35,500 7,000 131,640,000 1,274,025,000,000
16/11/2011 10,924 -0.01 -0.06 10,931 35,500 7,000 131,140,000 1,269,925,000,000
15/11/2011 10,931 0.00 -0.02 10,933 35,500 7,000 130,640,000 1,265,825,000,000
14/11/2011 10,933 0.00 -0.02 10,935 35,500 7,000 130,540,000 1,264,925,000,000
13/11/2011 10,935 0.00 -0.02 10,937 35,500 7,000 130,440,000 1,264,025,000,000
11/11/2011 10,937 -0.01 -0.08 10,946 35,500 7,000 130,340,000 1,263,125,000,000
10/11/2011 10,946 -0.01 -0.05 10,951 35,500 7,000 129,840,000 1,259,225,000,000
09/11/2011 10,951 -0.01 -0.05 10,956 35,500 7,000 129,440,000 1,256,025,000,000
07/11/2011 10,956 -0.01 -0.05 10,962 35,500 7,000 129,040,000 1,252,825,000,000
03/11/2011 10,962 -0.01 -0.05 10,967 35,500 7,000 128,640,000 1,249,625,000,000
01/11/2011 10,967 0.00 -0.02 10,969 35,500 7,000 128,240,000 1,246,425,000,000
31/10/2011 10,969 0.00 -0.02 10,971 35,500 7,000 128,140,000 1,245,525,000,000
28/10/2011 10,971 -0.01 -0.08 10,980 35,500 7,000 128,040,000 1,244,625,000,000
27/10/2011 10,980 0.00 -0.04 10,984 35,500 7,000 127,440,000 1,239,625,000,000
26/10/2011 10,984 0.00 -0.02 10,986 35,500 7,000 127,340,000 1,238,925,000,000
25/10/2011 10,986 -0.01 -0.07 10,994 35,500 7,000 127,240,000 1,238,025,000,000
24/10/2011 10,994 -0.01 -0.07 11,002 35,500 7,000 126,990,000 1,235,950,000,000
21/10/2011 11,002 -0.01 -0.06 11,009 35,500 7,000 126,740,000 1,233,875,000,000
20/10/2011 11,009 -0.06 -0.52 11,066 35,500 7,000 126,540,000 1,232,425,000,000
19/10/2011 11,066 -0.01 -0.07 11,074 35,500 7,000 126,610,000 1,234,053,000,000
18/10/2011 11,074 -0.02 -0.16 11,092 35,500 7,000 126,110,000 1,229,953,000,000
17/10/2011 11,092 -0.01 -0.05 11,098 35,500 7,000 125,410,000 1,224,353,000,000
16/10/2011 11,098 0.00 -0.03 11,101 35,500 7,000 125,110,000 1,222,003,000,000
15/10/2011 11,101 0.00 -0.03 11,104 35,500 7,000 124,910,000 1,220,403,000,000
14/10/2011 11,104 -0.01 -0.05 11,110 35,500 7,000 124,810,000 1,219,653,000,000
13/10/2011 11,110 -0.01 -0.08 11,119 35,500 7,000 124,410,000 1,216,453,000,000
12/10/2011 11,119 -0.01 -0.11 11,131 35,500 7,000 123,910,000 1,212,503,000,000
11/10/2011 11,131 -0.01 -0.09 11,141 35,500 7,000 123,110,000 1,206,103,000,000
10/10/2011 11,141 -0.01 -0.08 11,150 35,500 7,000 122,610,000 1,202,153,000,000
09/10/2011 11,150 -0.01 -0.05 11,156 35,500 7,000 122,110,000 1,198,203,000,000
07/10/2011 11,156 -0.01 -0.09 11,166 35,500 7,000 121,710,000 1,194,963,000,000
06/10/2011 11,166 -0.01 -0.10 11,177 35,500 7,000 121,210,000 1,191,023,000,000
05/10/2011 11,177 -0.02 -0.18 11,197 35,500 7,000 120,410,000 1,184,543,000,000
04/10/2011 11,197 -0.02 -0.17 11,216 35,500 7,000 119,540,000 1,177,379,000,000
03/10/2011 11,216 -0.02 -0.15 11,233 35,500 7,000 118,440,000 1,168,599,000,000
02/10/2011 11,233 -0.01 -0.05 11,239 35,500 7,000 117,790,000 1,163,439,000,000
01/10/2011 11,239 -0.01 -0.05 11,245 35,500 7,000 117,390,000 1,160,199,000,000
30/09/2011 11,245 -0.01 -0.05 11,251 35,500 7,000 116,990,000 1,156,959,000,000
29/09/2011 11,251 -0.03 -0.22 11,276 35,500 7,000 116,590,000 1,153,719,000,000
28/09/2011 11,276 -0.01 -0.05 11,282 35,500 7,000 115,190,000 1,142,349,000,000
27/09/2011 11,282 -0.07 -0.62 11,352 35,500 7,000 114,790,000 1,139,109,000,000
26/09/2011 11,352 -0.01 -0.08 11,361 35,500 7,000 114,660,000 1,140,736,000,000
24/09/2011 11,361 -0.01 -0.06 11,368 35,500 7,000 114,410,000 1,138,686,000,000
23/09/2011 11,368 -0.01 -0.09 11,378 35,500 7,000 114,010,000 1,135,446,000,000
22/09/2011 11,378 -0.02 -0.14 11,394 35,500 7,000 113,510,000 1,131,456,000,000
21/09/2011 11,394 -0.02 -0.15 11,411 35,500 7,000 112,330,000 1,121,898,000,000
20/09/2011 11,411 0.01 0.10 11,400 35,500 7,000 111,800,000 1,117,596,000,000
19/09/2011 11,400 -0.02 -0.14 11,416 35,500 7,000 112,030,000 1,119,928,000,000
18/09/2011 11,416 -0.01 -0.05 11,422 35,500 7,000 111,330,000 1,114,208,000,000
17/09/2011 11,422 -0.01 -0.12 11,436 35,500 7,000 110,930,000 1,110,968,000,000
16/09/2011 11,436 -0.03 -0.23 11,462 35,500 7,000 110,130,000 1,104,488,000,000
15/09/2011 11,462 -0.01 -0.09 11,472 35,500 7,000 108,730,000 1,093,118,000,000
14/09/2011 11,472 -0.01 -0.06 11,479 35,500 7,000 108,130,000 1,088,278,000,000
13/09/2011 11,479 -0.02 -0.18 11,500 35,500 7,000 107,730,000 1,085,038,000,000
12/09/2011 11,500 -0.02 -0.19 11,522 35,500 7,000 106,630,000 1,076,208,000,000
11/09/2011 11,522 -0.01 -0.06 11,529 35,500 7,000 105,530,000 1,067,338,000,000
10/09/2011 11,529 -0.01 -0.10 11,540 35,500 7,000 105,130,000 1,064,098,000,000
09/09/2011 11,540 -0.01 -0.06 11,547 35,500 7,000 104,630,000 1,060,108,000,000
08/09/2011 11,547 -0.02 -0.15 11,564 35,500 7,000 104,330,000 1,057,718,000,000
07/09/2011 11,564 -0.03 -0.24 11,592 35,500 7,000 103,430,000 1,050,338,000,000
06/09/2011 11,592 -0.02 -0.16 11,610 35,500 7,000 101,930,000 1,038,118,000,000
05/09/2011 11,610 -0.02 -0.16 11,629 35,500 7,000 101,030,000 1,030,738,000,000
04/09/2011 11,629 -0.02 -0.13 11,644 35,500 7,000 100,130,000 1,023,508,000,000
03/09/2011 11,644 0.17 1.46 11,477 35,500 7,000 99,330,000 1,017,028,000,000
02/09/2011 11,477 0.00 -0.03 11,480 35,500 7,000 101,730,000 1,037,678,000,000
01/09/2011 11,480 -0.01 -0.08 11,489 35,500 7,000 101,530,000 1,036,038,000,000
31/08/2011 11,489 -0.02 -0.15 11,506 35,500 7,000 100,930,000 1,031,013,000,000
30/08/2011 11,506 -0.02 -0.14 11,522 35,500 7,000 100,230,000 1,025,268,000,000
29/08/2011 11,522 -0.03 -0.22 11,547 35,500 7,000 99,380,000 1,018,338,000,000
28/08/2011 11,547 0.00 -0.03 11,551 35,500 7,000 98,180,000 1,008,658,000,000
27/08/2011 11,551 -0.01 -0.06 11,558 35,500 7,000 98,130,000 1,008,283,000,000
26/08/2011 11,558 -0.02 -0.15 11,575 35,500 7,000 97,730,000 1,005,043,000,000
25/08/2011 11,575 -0.01 -0.06 11,582 35,500 7,000 97,030,000 999,298,000,000
24/08/2011 11,582 -0.02 -0.17 11,602 35,500 7,000 96,585,000 995,706,000,000
23/08/2011 11,602 -0.02 -0.13 11,617 35,500 7,000 95,810,000 989,241,000,000
22/08/2011 11,617 -0.01 -0.06 11,624 35,500 7,000 95,160,000 983,946,000,000
20/08/2011 11,624 -0.02 -0.15 11,642 35,500 7,000 94,760,000 980,606,000,000
19/08/2011 11,642 -0.02 -0.17 11,662 35,500 7,000 93,760,000 972,426,000,000
18/08/2011 11,662 -0.03 -0.21 11,687 35,500 7,000 92,710,000 963,616,000,000
17/08/2011 11,687 -0.01 -0.09 11,698 35,500 7,000 91,610,000 954,431,000,000
16/08/2011 11,698 -0.01 -0.06 11,705 35,500 7,000 91,160,000 950,696,000,000
15/08/2011 11,705 -0.02 -0.13 11,720 35,500 7,000 91,060,000 949,871,000,000
14/08/2011 11,720 0.00 -0.03 11,724 35,500 7,000 90,560,000 945,706,000,000
13/08/2011 11,724 -0.01 -0.12 11,738 35,500 7,000 90,360,000 944,026,000,000
12/08/2011 11,738 -0.02 -0.13 11,753 35,500 7,000 89,560,000 937,346,000,000
11/08/2011 11,753 -0.01 -0.06 11,760 35,500 7,000 89,060,000 933,191,000,000
10/08/2011 11,760 -0.01 -0.09 11,771 35,500 7,000 88,660,000 929,811,000,000
09/08/2011 11,771 -0.02 -0.16 11,790 35,500 7,000 88,390,000 927,523,000,000
08/08/2011 11,790 0.00 -0.03 11,794 35,500 7,000 87,570,000 920,675,000,000
07/08/2011 11,794 -0.01 -0.09 11,805 35,500 7,000 87,560,000 920,595,000,000
06/08/2011 11,805 -0.01 -0.06 11,812 35,500 7,000 87,110,000 916,815,000,000
05/08/2011 11,812 -0.03 -0.24 11,840 35,500 7,000 86,710,000 913,475,000,000
04/08/2011 11,840 -0.03 -0.27 11,872 35,500 7,000 85,410,000 902,655,000,000
03/08/2011 11,872 -0.04 -0.34 11,913 35,500 7,000 84,210,000 893,235,000,000
02/08/2011 11,913 -0.05 -0.43 11,964 35,500 7,000 82,960,000 883,160,000,000
01/08/2011 11,964 -0.05 -0.40 12,012 35,500 7,000 81,310,000 870,280,000,000
31/07/2011 12,012 -0.03 -0.25 12,042 35,500 7,000 79,510,000 856,020,000,000
30/07/2011 12,042 -0.02 -0.17 12,063 35,500 7,000 78,210,000 845,240,000,000
29/07/2011 12,063 -0.07 -0.54 12,129 35,500 7,000 77,560,000 839,780,000,000
28/07/2011 12,129 -0.05 -0.37 12,174 35,500 7,000 76,110,000 828,360,000,000
27/07/2011 12,174 -0.05 -0.38 12,220 35,500 7,000 74,660,000 816,500,000,000
26/07/2011 12,220 -0.05 -0.42 12,271 35,500 7,000 73,860,000 810,580,000,000
25/07/2011 12,271 -0.04 -0.35 12,314 35,500 7,000 72,810,000 802,410,000,000
24/07/2011 12,314 -0.01 -0.10 12,326 35,500 7,000 71,860,000 794,810,000,000
23/07/2011 12,326 -0.03 -0.23 12,354 35,500 7,000 71,660,000 793,330,000,000
22/07/2011 12,354 -0.05 -0.42 12,406 35,500 7,000 70,860,000 786,850,000,000
21/07/2011 12,406 -0.11 -0.87 12,515 35,500 7,000 69,660,000 777,380,000,000
20/07/2011 12,515 -0.02 -0.17 12,536 35,500 7,200 67,360,000 759,219,000,000
19/07/2011 12,536 -0.05 -0.43 12,590 35,500 7,200 66,560,000 752,539,000,000
18/07/2011 12,590 -0.02 -0.14 12,608 35,500 7,200 65,110,000 740,664,000,000
17/07/2011 12,608 -0.01 -0.09 12,619 35,500 7,200 64,660,000 736,949,000,000
16/07/2011 12,619 -0.02 -0.18 12,642 35,500 7,200 64,260,000 733,609,000,000
15/07/2011 12,642 -0.04 -0.32 12,683 35,500 7,200 63,460,000 726,929,000,000
14/07/2011 12,683 -0.06 -0.43 12,738 35,500 7,200 62,210,000 716,509,000,000
13/07/2011 12,738 -0.05 -0.42 12,792 35,500 7,500 61,090,000 707,355,000,000
12/07/2011 12,792 -0.04 -0.34 12,835 35,500 7,500 59,720,000 695,881,000,000
11/07/2011 12,835 -0.05 -0.35 12,880 35,500 7,500 58,800,000 688,187,000,000
09/07/2011 12,880 -0.02 -0.16 12,900 35,500 7,500 57,580,000 678,007,000,000
08/07/2011 12,900 -0.03 -0.25 12,932 35,500 7,500 57,160,000 674,503,000,000
07/07/2011 12,932 -0.03 -0.21 12,959 35,500 7,500 56,340,000 667,679,000,000
05/07/2011 12,959 -0.04 -0.32 13,000 35,500 7,500 55,540,000 661,079,000,000
04/07/2011 13,000 -0.01 -0.05 13,007 35,500 7,500 54,340,000 651,179,000,000
02/07/2011 13,007 -0.01 -0.10 13,020 35,500 7,500 54,140,000 649,539,000,000
01/07/2011 13,020 -0.02 -0.17 13,042 35,500 7,500 53,650,000 645,484,000,000
30/06/2011 13,042 -0.04 -0.32 13,084 35,500 7,500 53,240,000 642,089,000,000
29/06/2011 13,084 -0.02 -0.16 13,105 35,500 7,500 52,320,000 634,493,000,000
28/06/2011 13,105 -0.16 -1.21 13,265 35,500 7,500 51,620,000 628,643,000,000
27/06/2011 13,265 -0.01 -0.11 13,279 35,500 7,500 51,706,000 633,874,600,000
25/06/2011 13,279 -0.02 -0.11 13,294 35,500 7,500 51,306,000 630,574,600,000
24/06/2011 13,294 0.02 0.11 13,279 35,500 7,500 50,906,000 627,274,600,000
23/06/2011 13,279 -0.04 -0.32 13,321 35,500 7,500 50,946,000 627,602,600,000
22/06/2011 13,321 -0.09 -0.66 13,410 35,500 7,500 50,106,000 620,610,600,000
21/06/2011 13,410 -0.02 -0.11 13,425 35,500 7,500 48,206,000 604,828,600,000
20/06/2011 13,425 -0.03 -0.23 13,456 35,500 7,500 47,806,000 601,508,600,000
19/06/2011 13,456 -0.02 -0.11 13,471 35,500 7,500 47,206,000 596,528,600,000
18/06/2011 13,471 -0.02 -0.12 13,487 35,500 7,500 46,806,000 593,208,600,000
17/06/2011 13,487 -0.03 -0.23 13,518 35,500 7,500 46,406,000 589,888,600,000
16/06/2011 13,518 -0.03 -0.24 13,550 35,500 7,500 45,966,000 586,254,600,000
15/06/2011 13,550 -0.03 -0.18 13,575 35,500 7,500 45,166,000 579,674,600,000
14/06/2011 13,575 -0.01 -0.06 13,583 35,500 7,500 44,746,000 576,250,600,000
13/06/2011 13,583 -0.03 -0.18 13,608 35,500 7,500 44,546,000 574,550,600,000
11/06/2011 13,608 -0.01 -0.09 13,620 35,500 8,500 43,946,000 569,750,600,000
10/06/2011 13,620 -0.01 -0.10 13,633 35,500 8,500 43,746,000 567,800,600,000
09/06/2011 13,633 -0.01 -0.09 13,645 35,500 8,500 43,596,000 566,410,600,000
08/06/2011 13,645 -0.01 -0.06 13,653 35,500 8,500 43,396,000 564,460,600,000
04/06/2011 13,653 -0.01 -0.05 13,660 35,500 8,500 43,296,000 563,560,600,000
03/06/2011 13,660 -0.01 -0.10 13,674 35,500 8,500 43,196,000 562,660,600,000
02/06/2011 13,674 -0.01 -0.09 13,687 35,500 8,500 42,996,000 560,860,600,000
31/05/2011 13,687 -0.01 -0.09 13,700 35,500 8,500 42,796,000 558,960,600,000
30/05/2011 13,700 -0.01 -0.04 13,706 35,500 8,500 42,596,000 557,010,600,000
28/05/2011 13,706 0.01 0.10 13,692 35,500 8,500 42,576,000 556,820,600,000
27/05/2011 13,692 -0.02 -0.15 13,712 35,500 8,500 42,746,000 558,540,600,000
26/05/2011 13,712 0.04 0.29 13,673 35,500 8,500 42,496,000 556,140,600,000
25/05/2011 13,673 -0.02 -0.12 13,690 35,500 8,500 43,946,000 574,755,600,000
24/05/2011 13,690 -0.02 -0.14 13,709 35,500 8,500 43,686,000 572,211,600,000
23/05/2011 13,709 -0.01 -0.09 13,722 35,500 8,500 43,436,000 569,811,600,000
20/05/2011 13,722 -0.03 -0.18 13,747 35,500 8,500 43,286,000 568,361,600,000
19/05/2011 13,747 0.01 0.06 13,739 35,500 8,500 42,966,000 565,223,600,000
18/05/2011 13,739 -0.02 -0.14 13,758 35,500 8,500 42,976,000 565,313,600,000
17/05/2011 13,758 -0.02 -0.13 13,776 35,500 8,500 42,896,000 564,524,600,000
16/05/2011 13,776 -0.01 -0.09 13,788 35,500 8,500 42,676,000 562,370,600,000
13/05/2011 13,788 -0.01 -0.10 13,802 35,500 8,500 42,476,000 560,420,600,000
12/05/2011 13,802 -0.01 -0.09 13,815 35,500 8,500 42,356,000 559,300,600,000
11/05/2011 13,815 -0.02 -0.14 13,835 35,500 8,500 42,236,000 558,156,600,000
10/05/2011 13,835 -0.01 -0.06 13,843 35,500 8,500 42,026,000 556,116,600,000
06/05/2011 13,843 -0.01 -0.10 13,857 35,500 8,500 42,016,000 556,026,600,000
05/05/2011 13,857 -0.03 -0.21 13,886 35,500 8,500 41,956,000 555,471,600,000
29/04/2011 13,886 -0.01 -0.06 13,894 35,500 8,500 41,726,000 553,377,600,000
28/04/2011 13,894 -0.01 -0.06 13,902 35,500 8,500 41,696,000 553,107,600,000
20/04/2011 13,902 -0.01 -0.06 13,910 35,500 8,500 41,596,000 552,207,600,000
19/04/2011 13,910 -0.01 -0.06 13,918 35,500 8,500 41,496,000 551,307,600,000
18/04/2011 13,918 -0.02 -0.11 13,933 35,500 8,500 41,636,000 553,461,600,000
17/04/2011 13,933 -0.01 -0.06 13,941 35,500 8,500 41,516,000 552,381,600,000
15/04/2011 13,941 -0.01 -0.06 13,949 35,500 8,500 41,416,000 551,481,600,000
13/04/2011 13,949 -0.01 -0.06 13,957 35,500 8,500 41,386,000 551,211,600,000
05/04/2011 13,957 -0.02 -0.14 13,976 35,500 8,500 41,286,000 550,311,600,000
04/04/2011 13,976 -0.02 -0.11 13,992 35,500 8,500 41,506,000 553,118,600,000
01/04/2011 13,992 -0.02 -0.17 14,016 35,500 8,500 41,466,000 552,758,600,000
31/03/2011 14,016 -0.02 -0.12 14,033 35,500 8,500 41,216,000 550,533,600,000
30/03/2011 14,033 -0.02 -0.17 14,057 35,500 8,500 41,066,000 549,208,600,000
28/03/2011 14,057 -0.02 -0.11 14,072 35,500 9,000 41,436,000 554,429,600,000
25/03/2011 14,072 -0.01 -0.10 14,086 35,500 9,000 41,236,000 552,579,600,000
24/03/2011 14,086 -0.02 -0.15 14,107 35,500 9,000 41,036,000 550,679,600,000
23/03/2011 14,107 -0.06 -0.40 14,163 35,500 9,000 40,626,000 546,795,600,000
22/03/2011 14,163 -0.03 -0.23 14,195 35,500 9,000 40,136,000 542,169,600,000
21/03/2011 14,195 -0.03 -0.22 14,226 35,500 9,000 39,786,000 538,919,600,000
17/03/2011 14,226 -0.02 -0.14 14,246 35,500 9,000 39,506,000 536,249,600,000
16/03/2011 14,246 -0.01 -0.06 14,255 35,500 9,000 39,206,000 533,249,600,000
15/03/2011 14,255 -0.03 -0.18 14,280 35,500 9,000 39,176,000 532,979,600,000
14/03/2011 14,280 -0.03 -0.22 14,311 35,500 9,000 38,916,000 530,299,600,000
12/03/2011 14,311 -0.01 -0.06 14,319 35,500 9,000 38,636,000 527,579,600,000
11/03/2011 14,319 -0.02 -0.16 14,342 35,500 9,000 38,536,000 526,579,600,000
09/03/2011 14,342 -0.04 -0.24 14,377 35,500 9,000 38,286,000 524,129,600,000
08/03/2011 14,377 -0.02 -0.17 14,401 35,500 9,000 37,836,000 519,529,600,000
07/03/2011 14,401 -0.02 -0.11 14,417 35,500 9,000 37,586,000 517,129,600,000
06/03/2011 14,417 -0.01 -0.06 14,426 35,500 9,000 37,436,000 515,629,600,000
04/03/2011 14,426 -0.05 -0.34 14,475 35,500 9,000 37,386,000 515,179,600,000
03/03/2011 14,475 -0.01 -0.06 14,484 35,500 9,000 36,956,000 510,999,600,000
02/03/2011 14,484 -0.04 -0.24 14,519 35,500 9,000 36,906,000 510,549,600,000
01/03/2011 14,519 -0.02 -0.14 14,540 35,500 9,000 36,746,000 509,044,600,000
28/02/2011 14,540 -0.03 -0.18 14,566 35,500 9,000 36,676,000 508,554,600,000
25/02/2011 14,566 -0.02 -0.16 14,589 35,500 9,500 36,426,000 506,154,600,000
24/02/2011 14,589 -0.02 -0.16 14,612 35,500 9,500 36,126,000 503,104,600,000
23/02/2011 14,612 -0.02 -0.16 14,636 35,500 9,500 35,826,000 500,054,600,000
22/02/2011 14,636 -0.01 -0.04 14,642 35,500 9,500 35,526,000 497,004,600,000
21/02/2011 14,642 -0.04 -0.25 14,679 35,500 9,500 35,426,000 495,904,600,000
18/02/2011 14,679 0.11 0.74 14,571 35,500 10,000 34,926,000 490,654,600,000
17/02/2011 14,571 -0.02 -0.14 14,592 35,500 10,000 36,576,000 512,194,600,000
16/02/2011 14,592 -0.02 -0.11 14,608 35,500 10,000 36,376,000 510,094,600,000
15/02/2011 14,608 -0.02 -0.14 14,629 35,500 10,000 36,176,000 508,094,600,000
14/02/2011 14,629 -0.01 -0.10 14,643 35,500 10,000 35,876,000 504,994,600,000
13/02/2011 14,643 -0.01 -0.05 14,651 35,500 10,000 35,726,000 503,394,600,000
10/02/2011 14,651 -0.01 -0.10 14,665 35,500 10,500 35,676,000 502,894,600,000
08/02/2011 14,665 -0.02 -0.10 14,680 35,500 10,500 35,476,000 500,794,600,000
04/02/2011 14,680 0.01 0.05 14,672 35,500 10,500 35,276,000 498,694,600,000
03/02/2011 14,672 -0.01 -0.10 14,686 35,500 10,000 35,296,000 498,894,600,000
31/01/2011 14,686 0.01 0.05 14,678 35,500 10,000 35,096,000 496,794,600,000
29/01/2011 14,678 -0.11 -0.74 14,787 35,500 10,000 35,126,000 497,094,600,000
28/01/2011 14,787 -0.07 -0.46 14,855 35,500 10,000 36,696,000 522,232,600,000
27/01/2011 14,855 0.03 0.20 14,826 35,500 10,000 36,886,000 525,962,600,000
26/01/2011 14,826 -0.02 -0.13 14,845 35,500 10,000 37,836,000 539,536,600,000
25/01/2011 14,845 -0.01 -0.05 14,852 35,500 10,000 37,676,000 537,856,600,000
24/01/2011 14,852 -0.02 -0.13 14,871 35,500 10,000 37,576,000 536,806,600,000
23/01/2011 14,871 -0.01 -0.09 14,884 35,500 10,200 37,416,000 535,126,600,000
22/01/2011 14,884 -0.08 -0.53 14,963 35,500 10,200 37,216,000 533,026,600,000
21/01/2011 14,963 -0.04 -0.25 15,001 35,500 10,200 37,746,000 542,800,600,000
20/01/2011 15,001 -0.04 -0.26 15,040 35,500 10,500 37,336,000 538,479,600,000
19/01/2011 15,040 -0.01 -0.09 15,054 35,500 10,500 36,786,000 532,679,600,000
18/01/2011 15,054 -0.01 -0.08 15,066 35,500 10,500 36,586,000 530,579,600,000
17/01/2011 15,066 -0.02 -0.13 15,086 35,500 10,500 36,436,000 528,979,600,000
16/01/2011 15,086 -0.01 -0.09 15,099 35,500 10,500 36,186,000 526,329,600,000
15/01/2011 15,099 0.00 0.02 15,096 35,500 10,500 36,036,000 524,729,600,000
14/01/2011 15,096 -0.01 -0.06 15,105 35,500 10,500 36,056,000 525,299,600,000
13/01/2011 15,105 -0.01 -0.03 15,110 35,500 10,500 35,996,000 524,579,600,000
12/01/2011 15,110 -0.01 -0.09 15,124 35,500 10,500 35,966,000 524,225,600,000
11/01/2011 15,124 -0.03 -0.17 15,150 35,500 10,500 35,766,000 522,095,600,000
10/01/2011 15,150 -0.03 -0.16 15,175 35,500 10,500 35,366,000 517,815,600,000
08/01/2011 15,175 -0.01 -0.05 15,182 35,500 10,500 35,156,000 515,540,600,000
07/01/2011 15,182 -0.03 -0.16 15,207 35,500 10,500 35,056,000 514,440,600,000
06/01/2011 15,207 -0.02 -0.11 15,223 35,500 10,500 34,726,000 510,810,600,000
05/01/2011 15,223 -0.03 -0.19 15,252 35,500 10,500 34,496,000 508,220,600,000
04/01/2011 15,252 -0.03 -0.17 15,278 35,500 10,500 34,156,000 504,531,600,000
03/01/2011 15,278 -0.01 -0.05 15,285 35,500 10,500 33,876,000 501,461,600,000
02/01/2011 15,285 -0.01 -0.08 15,298 35,500 10,500 33,776,000 500,361,600,000
01/01/2011 15,298 -0.01 -0.05 15,305 35,500 10,500 33,626,000 498,711,600,000
31/12/2010 15,305 -0.03 -0.22 15,338 35,500 10,500 33,526,000 497,611,600,000
30/12/2010 15,338 -0.02 -0.13 15,358 35,500 10,500 33,126,000 493,181,600,000
29/12/2010 15,358 -0.03 -0.17 15,384 35,500 10,500 32,826,000 489,881,600,000
28/12/2010 15,384 -0.03 -0.18 15,411 35,500 10,500 32,576,000 487,076,600,000
27/12/2010 15,411 -0.01 -0.04 15,417 35,500 10,500 32,296,000 483,921,600,000
25/12/2010 15,417 -0.01 -0.04 15,423 35,500 10,500 32,196,000 482,771,600,000
24/12/2010 15,423 -0.01 -0.04 15,429 35,500 10,500 32,096,000 481,621,600,000
23/12/2010 15,429 -0.01 -0.09 15,443 35,500 10,500 31,996,000 480,471,600,000
22/12/2010 15,443 -0.01 -0.04 15,449 35,500 10,500 31,916,000 479,566,600,000
21/12/2010 15,449 -0.01 -0.09 15,463 35,500 10,500 31,816,000 478,416,600,000
20/12/2010 15,463 -0.02 -0.10 15,479 35,500 10,500 31,686,000 476,936,600,000
19/12/2010 15,479 -0.01 -0.08 15,492 35,500 10,500 31,506,000 474,806,600,000
18/12/2010 15,492 -0.01 -0.04 15,498 35,500 10,500 31,356,000 473,081,600,000
16/12/2010 15,498 -0.01 -0.05 15,505 35,500 10,500 31,256,000 471,931,600,000
15/12/2010 15,505 -0.01 -0.08 15,518 35,500 10,500 31,156,000 470,781,600,000
14/12/2010 15,518 -0.01 -0.09 15,532 35,500 10,500 31,006,000 469,056,600,000
13/12/2010 15,532 -0.01 -0.05 15,539 35,500 10,500 30,876,000 467,576,600,000
11/12/2010 15,539 -0.01 -0.05 15,547 35,500 10,500 30,776,000 466,426,600,000
10/12/2010 15,547 -0.01 -0.04 15,553 35,500 10,500 30,726,000 466,076,600,000
09/12/2010 15,553 -0.01 -0.07 15,564 35,500 10,500 30,651,000 465,101,600,000
08/12/2010 15,564 -0.01 -0.08 15,577 35,500 10,500 30,591,000 464,366,600,000
07/12/2010 15,577 -0.02 -0.13 15,598 35,500 10,500 30,391,000 462,066,600,000
06/12/2010 15,598 -0.02 -0.13 15,619 35,500 10,500 30,211,000 460,011,600,000
05/12/2010 15,619 -0.01 -0.04 15,626 35,500 10,500 30,031,000 457,906,600,000
04/12/2010 15,626 -0.01 -0.09 15,640 35,500 10,500 29,981,000 457,331,600,000
03/12/2010 15,640 -0.02 -0.12 15,659 35,500 10,500 29,831,000 455,606,600,000
02/12/2010 15,659 -0.03 -0.22 15,693 35,500 10,500 29,506,000 451,706,600,000
01/12/2010 15,693 -0.03 -0.17 15,720 35,500 10,500 29,246,000 448,933,600,000
30/11/2010 15,720 -0.03 -0.18 15,749 35,500 10,500 28,896,000 444,833,600,000
29/11/2010 15,749 -0.02 -0.14 15,771 35,500 10,500 28,656,000 441,993,600,000
28/11/2010 15,771 -0.01 -0.04 15,778 35,500 10,500 28,376,000 438,573,600,000
27/11/2010 15,778 -0.05 -0.31 15,827 35,500 10,500 28,276,000 437,373,600,000
26/11/2010 15,827 -0.02 -0.09 15,842 35,500 10,500 28,696,000 445,160,600,000
25/11/2010 15,842 -0.02 -0.09 15,857 35,500 10,500 28,626,000 444,344,600,000
24/11/2010 15,857 -0.01 -0.04 15,864 35,500 11,000 28,566,000 443,639,600,000
23/11/2010 15,864 -0.01 -0.08 15,877 35,500 11,000 28,466,000 442,439,600,000
22/11/2010 15,877 -0.01 -0.05 15,885 35,500 11,000 28,266,000 440,039,600,000
21/11/2010 15,885 -0.01 -0.04 15,892 35,500 11,200 28,256,000 439,929,600,000
19/11/2010 15,892 -0.01 -0.07 15,903 35,500 11,200 28,156,000 438,729,600,000
18/11/2010 15,903 -0.03 -0.16 15,928 35,500 10,500 28,006,000 437,054,600,000
17/11/2010 15,928 -0.07 -0.42 15,995 35,500 11,200 27,706,000 433,369,600,000
16/11/2010 15,995 -0.04 -0.24 16,033 35,500 11,500 26,926,000 423,855,600,000
15/11/2010 16,033 -0.03 -0.16 16,059 35,500 11,500 26,376,000 417,025,600,000
14/11/2010 16,059 0.01 0.04 16,052 35,500 11,500 26,056,000 413,009,600,000
13/11/2010 16,052 -0.02 -0.09 16,067 35,500 11,500 26,066,000 413,129,600,000
12/11/2010 16,067 -0.03 -0.16 16,092 35,500 11,500 26,036,000 412,773,600,000
11/11/2010 16,092 -0.05 -0.29 16,138 35,500 11,500 25,686,000 408,363,600,000
10/11/2010 16,138 -0.03 -0.18 16,167 35,500 11,500 25,231,000 402,728,600,000
09/11/2010 16,167 -0.04 -0.25 16,208 35,500 11,500 24,801,000 397,254,600,000
08/11/2010 16,208 -0.03 -0.16 16,234 35,500 11,500 24,451,000 392,837,600,000
07/11/2010 16,234 -0.01 -0.04 16,240 35,500 11,500 24,171,000 389,277,600,000
06/11/2010 16,240 -0.02 -0.10 16,256 35,500 11,500 24,121,000 388,627,600,000
05/11/2010 16,256 -0.06 -0.34 16,311 35,500 11,500 24,251,000 391,127,600,000
04/11/2010 16,311 -0.33 -1.96 16,637 35,500 11,500 23,691,000 384,045,600,000
03/11/2010 16,637 -0.03 -0.19 16,669 49,000 11,500 26,316,000 431,713,600,000
02/11/2010 16,669 -0.04 -0.26 16,713 49,000 11,500 25,991,000 427,508,600,000
01/11/2010 16,713 -0.05 -0.31 16,765 49,000 11,500 25,731,000 424,408,600,000
31/10/2010 16,765 -0.04 -0.23 16,803 49,000 11,500 25,261,000 418,363,600,000
30/10/2010 16,803 -0.01 -0.04 16,810 49,000 11,500 25,011,000 415,166,600,000
29/10/2010 16,810 -0.05 -0.28 16,858 49,000 11,500 24,961,000 414,536,600,000
28/10/2010 16,858 -0.02 -0.10 16,875 49,000 11,500 24,561,000 409,476,600,000
27/10/2010 16,875 0.00 -0.02 16,879 49,000 11,500 24,331,000 406,601,600,000
26/10/2010 16,879 -0.07 -0.43 16,952 49,000 11,500 24,511,000 410,518,600,000
25/10/2010 16,952 -0.08 -0.45 17,029 49,000 12,000 24,151,000 406,207,600,000
24/10/2010 17,029 -0.03 -0.19 17,061 49,000 12,500 23,611,000 399,076,600,000
23/10/2010 17,061 0.02 0.12 17,041 49,000 12,500 23,391,000 396,266,600,000
22/10/2010 17,041 -0.04 -0.23 17,080 49,000 12,500 24,816,000 419,977,600,000
21/10/2010 17,080 -0.09 -0.50 17,166 49,000 12,500 24,636,000 417,637,600,000
20/10/2010 17,166 0.00 -0.02 17,170 49,000 13,000 24,236,000 412,243,600,000
19/10/2010 17,170 -0.05 -0.28 17,218 49,000 13,000 24,186,000 411,518,600,000
18/10/2010 17,218 -0.03 -0.14 17,243 49,000 13,000 23,436,000 400,242,600,000
16/10/2010 17,243 -0.01 -0.06 17,253 49,000 13,000 23,036,000 394,012,600,000
15/10/2010 17,253 -0.02 -0.09 17,269 49,000 13,000 22,876,000 391,652,600,000
14/10/2010 17,269 -0.02 -0.11 17,288 49,000 14,000 22,726,000 389,302,600,000
13/10/2010 17,288 -0.05 -0.27 17,334 49,000 14,000 22,536,000 386,362,600,000
12/10/2010 17,334 -0.04 -0.20 17,369 49,000 14,000 21,926,000 377,002,600,000
11/10/2010 17,369 -0.03 -0.16 17,396 49,000 14,000 21,486,000 370,112,600,000
10/10/2010 17,396 -0.01 -0.05 17,404 49,000 14,000 21,036,000 362,890,600,000
09/10/2010 17,404 -0.01 -0.06 17,414 49,000 14,000 20,956,000 361,610,600,000
08/10/2010 17,414 -0.26 -1.49 17,678 49,000 14,000 20,796,000 359,150,600,000
07/10/2010 17,678 -0.02 -0.11 17,698 49,000 14,000 20,656,000 363,595,600,000
06/10/2010 17,698 -0.02 -0.11 17,717 49,000 14,000 20,261,000 357,203,600,000
05/10/2010 17,717 -0.02 -0.08 17,732 49,000 14,000 19,961,000 352,294,600,000
04/10/2010 17,732 -0.03 -0.16 17,761 49,000 14,000 19,821,000 350,058,600,000
03/10/2010 17,761 0.00 -0.01 17,763 49,000 14,000 19,111,000 338,053,600,000
02/10/2010 17,763 0.00 -0.01 17,765 49,000 14,000 19,091,000 337,717,600,000
01/10/2010 17,765 -0.02 -0.10 17,782 49,000 14,000 19,041,000 336,877,600,000
30/09/2010 17,782 -0.02 -0.12 17,803 49,000 14,000 18,666,000 330,549,600,000
29/09/2010 17,803 0.00 -0.01 17,805 49,000 14,000 18,326,000 324,847,600,000
28/09/2010 17,805 -0.01 -0.03 17,810 49,000 14,000 18,356,000 325,381,600,000
27/09/2010 17,810 -0.02 -0.10 17,827 49,000 14,000 17,976,000 318,828,600,000
26/09/2010 17,827 -0.01 -0.03 17,833 49,000 14,000 17,646,000 313,327,600,000
24/09/2010 17,833 0.00 -0.02 17,836 49,000 14,000 17,571,000 312,077,600,000
23/09/2010 17,836 0.01 0.06 17,825 49,000 14,000 17,501,000 310,887,600,000
22/09/2010 17,825 0.00 -0.01 17,827 49,000 14,000 17,891,000 317,921,600,000
21/09/2010 17,827 -0.01 -0.06 17,838 49,000 14,000 17,841,000 317,081,600,000
20/09/2010 17,838 -0.01 -0.06 17,849 49,000 14,000 17,701,000 314,745,600,000
19/09/2010 17,849 0.00 -0.02 17,852 49,000 14,000 17,481,000 311,006,600,000
18/09/2010 17,852 0.00 -0.02 17,856 49,000 14,000 17,431,000 310,206,600,000
17/09/2010 17,856 -0.01 -0.03 17,861 49,000 14,000 17,281,000 307,656,600,000
16/09/2010 17,861 -0.02 -0.09 17,877 49,000 14,000 17,191,000 306,123,600,000
15/09/2010 17,877 -0.02 -0.12 17,899 49,000 14,000 16,936,000 301,827,600,000
14/09/2010 17,899 -0.02 -0.09 17,915 49,000 14,000 16,716,000 298,423,600,000
13/09/2010 17,915 -0.01 -0.07 17,928 49,000 14,000 16,416,000 293,385,600,000
12/09/2010 17,928 0.00 -0.01 17,930 49,000 14,000 16,076,000 287,577,600,000
10/09/2010 17,931 -0.01 -0.05 17,940 49,000 14,000 15,946,000 285,308,600,000
09/09/2010 17,940 -0.02 -0.10 17,958 49,000 14,000 15,666,000 280,491,600,000
08/09/2010 17,958 -0.01 -0.03 17,964 49,000 14,000 15,236,000 273,221,600,000
07/09/2010 17,964 -0.01 -0.08 17,978 49,000 14,000 15,076,000 270,507,600,000
06/09/2010 17,978 -0.02 -0.10 17,996 49,000 14,000 14,946,000 268,362,600,000
05/09/2010 17,996 0.00 -0.02 17,999 49,000 14,000 14,836,000 266,547,600,000
03/09/2010 17,999 0.00 -0.02 18,003 49,000 14,000 14,736,000 264,897,600,000
02/09/2010 18,003 0.00 -0.02 18,007 49,000 14,000 14,766,000 265,467,600,000
01/09/2010 18,007 -0.01 -0.07 18,020 49,000 14,000 14,746,000 265,137,600,000
31/08/2010 18,020 -0.01 -0.07 18,033 49,000 14,000 14,576,000 262,217,600,000
30/08/2010 18,033 -0.02 -0.09 18,050 49,000 14,000 14,436,000 259,822,600,000
28/08/2010 18,050 -0.01 -0.05 18,059 49,000 14,000 14,156,000 255,028,600,000
27/08/2010 18,059 -0.01 -0.04 18,067 49,000 14,000 14,096,000 254,049,600,000
26/08/2010 18,067 -0.01 -0.05 18,076 49,000 14,000 14,076,000 253,719,600,000
25/08/2010 18,076 -0.01 -0.07 18,088 49,000 14,000 13,926,000 251,269,600,000
24/08/2010 18,088 -0.01 -0.04 18,095 49,000 14,000 13,766,000 248,616,600,000
23/08/2010 18,095 -0.01 -0.06 18,106 49,000 14,000 13,656,000 246,813,600,000
22/08/2010 18,106 0.01 0.03 18,101 49,000 14,000 13,526,000 244,561,600,000
21/08/2010 18,101 0.00 -0.01 18,103 49,000 14,000 13,546,000 244,906,600,000
20/08/2010 18,103 -0.01 -0.03 18,109 49,000 14,000 13,496,000 244,032,600,000
19/08/2010 18,109 -0.01 -0.04 18,116 49,000 14,000 13,426,000 242,811,600,000
18/08/2010 18,116 -0.01 -0.03 18,121 49,000 14,000 13,356,000 241,590,600,000
17/08/2010 18,121 -0.03 -0.18 18,154 49,000 14,000 13,286,000 240,364,600,000
16/08/2010 18,154 -0.01 -0.04 18,161 49,000 14,000 13,036,000 236,271,600,000
15/08/2010 18,161 -0.01 -0.03 18,167 49,000 14,000 13,046,000 236,449,600,000
14/08/2010 18,167 -0.02 -0.09 18,184 49,000 14,000 12,946,000 234,849,600,000
13/08/2010 18,184 -0.01 -0.05 18,194 49,000 14,000 12,786,000 232,243,600,000
12/08/2010 18,194 0.01 0.03 18,189 49,000 14,000 12,716,000 231,051,600,000
11/08/2010 18,189 0.00 0.02 18,186 49,000 14,000 12,426,000 225,824,600,000
10/08/2010 18,186 0.01 0.06 18,176 49,000 14,000 12,276,000 223,054,600,000
09/08/2010 18,176 0.01 0.04 18,168 49,000 14,000 12,096,000 219,698,600,000
08/08/2010 18,168 0.00 0.02 18,165 49,000 14,000 11,896,000 216,001,600,000
06/08/2010 18,165 0.01 0.03 18,159 49,000 14,000 11,816,000 214,515,600,000
05/08/2010 18,159 0.01 0.03 18,153 49,000 14,000 11,666,000 211,683,600,000
04/08/2010 18,153 0.01 0.04 18,146 49,000 14,000 11,526,000 209,077,600,000
03/08/2010 18,146 0.00 0.02 18,143 49,000 14,000 11,316,000 205,118,600,000
02/08/2010 18,143 0.00 0.02 18,140 49,000 14,000 11,166,000 202,346,600,000
01/08/2010 18,140 0.00 -0.01 18,141 49,000 14,000 11,016,000 199,569,600,000
31/07/2010 18,141 0.00 0.02 18,138 49,000 14,000 10,926,000 197,906,600,000
30/07/2010 18,138 -0.01 -0.03 18,144 49,000 14,000 10,746,000 194,596,600,000
29/07/2010 18,144 0.00 0.01 18,142 49,000 14,000 10,736,000 194,459,600,000
28/07/2010 18,142 0.01 0.04 18,134 49,000 14,000 10,666,000 193,195,600,000
27/07/2010 18,134 0.00 0.01 18,132 49,000 14,000 10,526,000 190,562,600,000
26/07/2010 18,132 0.02 0.13 18,108 49,000 14,000 10,346,000 187,249,600,000
25/07/2010 18,108 0.00 0.02 18,105 49,000 14,000 10,016,000 181,041,600,000
24/07/2010 18,105 0.00 0.01 18,104 49,000 14,000 9,826,000 177,538,600,000
23/07/2010 18,104 0.03 0.14 18,079 49,000 14,000 9,786,000 176,805,600,000
22/07/2010 18,079 0.00 0.01 18,077 49,000 14,000 9,536,000 172,052,600,000
21/07/2010 18,077 0.02 0.12 18,056 49,000 14,000 9,436,000 170,202,600,000
20/07/2010 18,056 0.03 0.14 18,031 49,000 14,000 9,196,000 165,535,600,000
19/07/2010 18,031 0.02 0.12 18,010 49,000 14,000 8,936,000 160,509,600,000
18/07/2010 18,010 0.02 0.13 17,987 49,000 14,000 8,776,000 157,393,600,000
17/07/2010 17,987 0.02 0.10 17,969 49,000 14,000 8,426,000 150,603,600,000
16/07/2010 17,969 0.03 0.17 17,939 49,000 14,000 8,296,000 148,067,600,000
15/07/2010 17,939 0.02 0.09 17,922 49,000 14,000 8,084,000 144,002,000,000
14/07/2010 17,922 0.03 0.16 17,894 49,000 14,000 7,814,000 138,942,000,000
13/07/2010 17,894 -0.01 -0.07 17,907 49,000 14,000 7,452,000 132,170,000,000
12/07/2010 17,907 0.00 0.02 17,903 49,000 14,000 7,310,000 129,646,000,000
10/07/2010 17,903 0.00 0.02 17,900 49,000 14,000 7,070,000 125,301,000,000
09/07/2010 17,900 0.00 0.02 17,897 49,000 14,000 7,050,000 124,931,000,000
08/07/2010 17,897 -0.02 -0.09 17,913 49,000 14,000 6,910,000 122,407,000,000
07/07/2010 17,913 -0.01 -0.04 17,920 49,000 14,000 6,745,000 119,545,000,000
06/07/2010 17,920 -0.01 -0.03 17,926 49,000 14,000 6,575,000 116,550,000,000
03/07/2010 17,921 0.00 -0.01 17,923 49,000 14,000 6,515,000 115,500,000,000
02/07/2010 17,923 0.00 0.01 17,922 49,000 14,000 6,465,000 114,625,000,000
01/07/2010 17,922 -0.01 -0.06 17,933 49,000 14,000 6,455,000 114,446,000,000
30/06/2010 17,933 0.00 -0.01 17,934 49,000 14,000 6,385,000 113,217,000,000
29/06/2010 17,934 -0.01 -0.03 17,940 49,000 14,000 6,285,000 111,447,000,000
28/06/2010 17,940 -0.01 -0.05 17,949 49,000 14,000 6,245,000 110,743,000,000
26/06/2010 17,949 0.01 0.05 17,940 49,000 14,000 6,195,000 109,864,000,000
25/06/2010 17,940 -0.01 -0.03 17,945 49,000 14,000 6,235,000 110,549,500,000
24/06/2010 17,945 -0.01 -0.05 17,954 49,000 14,000 6,195,000 109,851,500,000
22/06/2010 17,954 -0.01 -0.07 17,966 49,000 14,000 6,045,000 107,222,000,000
21/06/2010 17,966 -0.01 -0.04 17,974 49,000 14,000 5,875,000 104,250,000,000
20/06/2010 17,974 0.00 -0.02 17,977 49,000 14,000 5,785,000 102,675,000,000
19/06/2010 17,977 0.01 0.07 17,964 49,000 14,000 5,685,000 100,925,000,000
18/06/2010 17,964 0.03 0.14 17,939 49,000 14,000 5,695,000 101,034,000,000
17/06/2010 17,939 -0.01 -0.04 17,946 49,000 14,000 5,615,000 99,410,000,000
16/06/2010 17,946 -0.06 -0.33 18,005 49,000 14,000 5,585,000 98,839,000,000
15/06/2010 18,005 -0.02 -0.09 18,021 49,000 14,000 5,425,000 96,336,000,000
14/06/2010 18,021 -0.08 -0.46 18,105 49,000 14,000 5,285,000 94,152,000,000
13/06/2010 18,105 0.02 0.12 18,084 49,000 14,000 5,035,000 90,373,000,000
12/06/2010 18,084 -0.04 -0.20 18,120 49,000 14,000 5,085,000 91,113,000,000
11/06/2010 18,120 -0.03 -0.19 18,154 49,000 14,000 5,035,000 90,343,000,000
10/06/2010 18,154 -0.16 -0.85 18,309 49,000 14,000 4,855,000 87,609,000,000
09/06/2010 18,309 -0.08 -0.43 18,388 49,000 14,000 4,505,000 82,423,000,000
08/06/2010 18,388 -0.11 -0.58 18,496 49,000 14,000 4,335,000 79,958,000,000
07/06/2010 18,496 -0.09 -0.47 18,583 49,000 14,000 4,215,000 78,215,000,000
06/06/2010 18,583 -0.06 -0.32 18,642 49,000 14,000 4,045,000 75,750,000,000
05/06/2010 18,642 -0.06 -0.33 18,704 49,000 14,000 3,895,000 73,575,000,000
04/06/2010 18,704 -0.03 -0.17 18,735 49,000 14,000 3,825,000 72,560,000,000
03/06/2010 18,735 -0.06 -0.34 18,799 49,000 14,000 3,725,000 71,110,000,000
02/06/2010 18,799 -0.07 -0.37 18,869 49,000 14,000 3,655,000 70,095,000,000
01/06/2010 18,869 -0.07 -0.38 18,941 49,000 14,000 3,535,000 68,365,000,000
31/05/2010 18,941 -0.08 -0.42 19,020 49,000 14,000 3,415,000 66,635,000,000
29/05/2010 19,020 -0.04 -0.21 19,060 49,000 14,000 3,345,000 65,655,000,000
17/05/2010 19,060 0.06 0.29 19,004 49,000 15,000 3,295,000 64,955,000,000
13/05/2010 19,004 -0.06 -0.29 19,060 49,000 12,000 3,395,000 66,155,000,000
07/05/2010 19,060 -0.03 -0.13 19,085 49,000 15,000 3,295,000 64,955,000,000
27/04/2010 19,085 -0.03 -0.13 19,110 49,000 15,000 3,270,000 64,555,000,000
20/04/2010 19,110 -0.03 -0.13 19,135 49,000 15,000 3,245,000 64,155,000,000
19/04/2010 19,135 -0.03 -0.14 19,161 49,000 15,000 3,220,000 63,755,000,000
13/04/2010 19,161 -0.03 -0.14 19,188 49,000 15,000 3,195,000 63,355,000,000
08/04/2010 19,188 0.06 0.32 19,127 49,000 15,000 3,170,000 62,955,000,000
07/04/2010 19,127 -0.03 -0.14 19,153 49,000 15,000 3,195,000 63,342,500,000
05/04/2010 19,153 -0.03 -0.14 19,179 49,000 15,000 3,170,000 62,942,500,000
04/04/2010 19,179 -0.06 -0.33 19,242 49,000 15,000 3,145,000 62,542,500,000
01/04/2010 19,242 -0.03 -0.14 19,269 49,000 15,000 3,120,000 62,155,000,000
31/03/2010 19,269 -0.03 -0.15 19,297 49,000 15,000 3,095,000 61,755,000,000
26/03/2010 19,297 -0.03 -0.15 19,326 49,000 15,000 3,070,000 61,355,000,000
25/03/2010 19,326 -0.03 -0.15 19,355 49,000 15,000 3,045,000 60,955,000,000
24/03/2010 19,355 -0.03 -0.15 19,385 49,000 15,000 3,020,000 60,555,000,000
22/03/2010 19,385 -0.03 -0.15 19,415 49,000 15,000 2,995,000 60,155,000,000
21/03/2010 19,415 -0.06 -0.32 19,477 49,000 15,000 2,970,000 59,755,000,000
20/03/2010 19,477 -0.13 -0.66 19,606 49,000 15,000 2,920,000 58,955,000,000
19/03/2010 19,606 -0.07 -0.35 19,675 49,000 15,000 2,848,000 57,824,000,000
18/03/2010 19,675 -0.07 -0.35 19,745 49,000 15,000 2,798,000 57,024,000,000
16/03/2010 19,745 -0.08 -0.40 19,825 49,000 15,000 2,748,000 56,224,000,000
15/03/2010 19,825 -0.04 -0.20 19,864 49,000 15,000 2,670,000 54,955,000,000
14/03/2010 19,864 -0.08 -0.40 19,943 49,000 15,000 2,645,000 54,555,000,000
13/03/2010 19,943 -0.08 -0.41 20,026 49,000 15,000 2,595,000 53,755,000,000
12/03/2010 20,026 -0.09 -0.43 20,113 49,000 15,000 2,545,000 52,955,000,000
11/03/2010 20,113 -0.14 -0.68 20,250 49,000 15,000 2,495,000 52,155,000,000
10/03/2010 20,250 -0.15 -0.72 20,397 49,000 15,000 2,420,000 50,955,000,000
09/03/2010 20,397 -0.10 -0.50 20,500 49,000 15,000 2,345,000 49,755,000,000
08/03/2010 20,500 -0.05 -0.26 20,554 49,000 15,000 2,295,000 48,955,000,000
07/03/2010 20,554 -0.05 -0.26 20,608 49,000 15,000 2,270,000 48,555,000,000
06/03/2010 20,608 -0.06 -0.28 20,665 49,000 15,000 2,245,000 48,155,000,000
05/03/2010 20,665 -0.12 -0.56 20,781 49,000 15,000 2,220,000 47,755,000,000
04/03/2010 20,781 -0.06 -0.29 20,842 49,000 15,000 2,170,000 46,955,000,000
03/03/2010 20,842 -0.13 -0.60 20,968 49,000 15,000 2,145,000 46,555,000,000
02/03/2010 20,968 0.06 0.26 20,913 49,000 15,000 2,095,000 45,755,000,000
01/03/2010 20,913 -0.14 -0.64 21,048 49,000 15,000 2,020,000 43,855,000,000
27/02/2010 21,048 -0.07 -0.33 21,118 49,000 15,000 1,970,000 43,055,000,000
26/02/2010 21,118 -0.07 -0.34 21,190 49,000 15,000 1,945,000 42,655,000,000
25/02/2010 21,190 -0.07 -0.35 21,264 49,000 15,000 1,920,000 42,255,000,000
24/02/2010 21,264 0.13 0.60 21,138 49,000 15,000 1,895,000 41,855,000,000
23/02/2010 21,138 0.14 0.66 21,000 49,000 15,000 1,845,000 40,355,000,000
22/02/2010 21,000 -0.08 -0.36 21,076 49,000 15,000 1,770,000 38,180,000,000
14/02/2010 21,076 -0.13 -0.63 21,209 49,000 15,000 1,745,000 37,780,000,000
11/02/2010 21,209 -0.16 -0.75 21,369 49,000 15,000 1,795,000 39,280,000,000
10/02/2010 21,369 0.19 0.91 21,177 49,000 15,000 1,745,000 38,480,000,000
09/02/2010 21,177 -0.26 -1.23 21,441 49,000 15,000 1,620,000 35,080,000,000
08/02/2010 21,441 -0.09 -0.43 21,534 49,000 15,000 1,550,000 33,960,000,000
05/02/2010 21,534 -0.33 -1.50 21,862 49,000 15,000 1,525,000 33,560,000,000
04/02/2010 21,862 -0.10 -0.47 21,965 49,000 15,000 1,550,000 34,910,000,000
03/02/2010 21,965 -0.22 -0.98 22,182 49,000 15,000 1,525,000 34,510,000,000
02/02/2010 22,182 -0.23 -1.04 22,415 49,000 15,000 1,475,000 33,710,000,000
01/02/2010 22,415 0.38 1.70 22,040 49,000 15,000 1,425,000 32,910,000,000
31/01/2010 22,040 -0.39 -1.72 22,426 49,000 15,000 1,300,000 29,010,000,000
30/01/2010 22,426 -0.29 -1.25 22,711 49,000 15,000 1,225,000 27,810,000,000
29/01/2010 22,711 -0.31 -1.36 23,023 49,000 15,000 1,175,000 27,010,000,000
27/01/2010 23,023 -0.34 -1.47 23,366 49,000 15,000 1,125,000 26,210,000,000
26/01/2010 23,366 -0.38 -1.59 23,744 49,000 15,000 1,075,000 25,410,000,000
24/01/2010 24,316 -0.23 -0.92 24,541 49,000 15,000 1,025,000 25,310,000,000
23/01/2010 24,541 -0.75 -2.98 25,294 49,000 15,000 1,000,000 24,910,000,000
22/01/2010 25,294 -0.28 -1.10 25,576 49,000 15,000 925,000 23,710,000,000
21/01/2010 25,576 -0.01 -0.04 25,586 49,000 15,000 900,000 23,310,000,000
20/01/2010 25,586 -0.71 -2.70 26,296 49,000 15,000 750,000 19,010,000,000
19/01/2010 26,296 -0.40 -1.48 26,692 49,000 15,000 700,000 18,210,000,000
18/01/2010 26,692 -0.43 -1.58 27,120 49,000 15,000 675,000 17,810,000,000
17/01/2010 27,120 -0.97 -3.44 28,087 49,000 15,000 650,000 17,410,000,000
16/01/2010 28,087 -0.55 -1.92 28,636 49,000 15,000 600,000 16,610,000,000
15/01/2010 28,636 -0.60 -2.06 29,238 49,000 15,000 575,000 16,210,000,000
14/01/2010 29,238 -0.66 -2.21 29,900 49,000 15,000 550,000 15,810,000,000
13/01/2010 29,900 -1.54 -4.91 31,444 49,000 15,000 525,000 15,410,000,000
11/01/2010 31,444 0.92 3.01 30,524 49,000 15,000 475,000 14,610,000,000
08/01/2010 32,450 -1.08 -3.21 33,526 49,000 15,000 550,000 18,247,500,000
07/01/2010 33,526 -2.62 -7.24 36,143 49,000 15,000 525,000 17,947,500,000
06/01/2010 36,143 -3.02 -7.72 39,167 49,000 15,000 375,000 13,110,000,000
05/01/2010 39,167 1.39 3.68 37,778 49,000 15,000 325,000 12,210,000,000
04/01/2010 37,778 1.40 3.86 36,375 49,000 15,000 210,000 7,280,000,000
02/01/2010 36,375 1.80 5.22 34,571 49,000 15,000 190,000 6,300,000,000
31/12/2009 34,571 2.40 7.47 32,167 49,000 15,000 170,000 5,320,000,000
30/12/2009 32,167 8.42 35.44 23,750 49,000 15,000 150,000 4,340,000,000
28/12/2009 23,750 -2.92 -10.94 26,667 49,000 15,000 110,000 2,380,000,000
17/12/2009 26,667 11.17 72.05 15,500 49,000 15,000 80,000 1,930,000,000
06/12/2009 15,500 -1.17 -7.00 16,667 16,000 15,000 60,000 950,000,000
30/11/2009 16,667 1.17 7.53 15,500 19,000 15,000 72,500 1,187,500,000
15/11/2009 15,500 0.17 1.09 15,333 16,000 15,000 60,000 950,000,000
12/11/2009 15,333 -3.10 -16.80 18,429 16,000 15,000 70,000 1,100,000,000
11/11/2009 18,429 -2.86 -13.42 21,286 36,000 15,000 96,000 1,569,500,000
10/11/2009 21,286 -1.05 -4.69 22,333 36,000 15,000 89,000 1,524,500,000
06/11/2009 22,333 2.73 13.94 19,600 36,000 15,500 79,000 1,374,500,000
05/11/2009 19,600 3.90 24.84 15,700 35,000 15,500 76,000 1,266,500,000
04/11/2009 15,700 -0.45 -2.79 16,150 16,000 15,500 83,000 1,316,500,000
03/11/2009 16,150 0.18 1.15 15,967 17,600 15,500 97,000 1,546,100,000
02/11/2009 15,967 -0.26 -1.62 16,230 17,600 14,500 107,000 1,691,100,000
29/10/2009 16,230 0.21 1.31 16,020 18,600 14,500 157,000 2,621,100,000
28/10/2009 16,020 -2.58 -13.87 18,600 18,600 14,500 90,000 1,545,000,000
27/10/2009 18,600 0.00 ■■ 0.00 0 18,600 18,600 50,000 930,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp