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 Basa
Basa Joint Stock Company
Mã CK:      BAS      1.50      ▲ +0.10 (+7.14%)      (cập nhật 18:23 30/11/1999)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.basaco.com.vn
BAS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
30/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
30/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
28/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
27/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
26/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
25/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
24/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
21/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
20/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
19/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
18/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
17/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
14/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
13/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
12/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
11/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
10/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
07/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
06/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
05/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
04/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
03/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
30/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
29/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
28/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
27/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
26/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
23/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
22/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
21/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
20/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
19/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
16/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
15/11/2012 0 -1.50 ▼ -100.00 0 0 0 0 0
02/05/2012 1,500 0.10 ▲ 7.14 1,500 1,500 1,500 70,310 105,465,000
27/04/2012 1,400 0.10 ▲ 7.69 1,400 1,400 1,400 36,740 51,436,000
26/04/2012 1,300 0.10 ▲ 8.33 1,300 1,300 1,300 20,560 26,728,000
25/04/2012 1,200 0.10 ▲ 9.09 1,200 1,200 1,200 36,780 44,136,000
24/04/2012 1,100 0.10 ▲ 10.00 1,100 1,100 1,100 93,500 102,850,000
23/04/2012 1,000 0.10 ▲ 11.11 1,000 1,000 1,000 29,310 29,310,000
20/04/2012 900 0.10 ▲ 12.50 900 900 900 6,970 6,273,000
19/04/2012 800 -0.10 ▼ -11.11 800 800 800 28,230 22,584,000
18/04/2012 900 -0.10 ▼ -10.00 900 900 900 106,460 95,814,000
17/04/2012 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 24,100 24,100,000
16/04/2012 1,000 -0.10 ▼ -9.09 1,000 1,000 1,000 7,260 7,260,000
13/04/2012 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 33,310 36,641,000
12/04/2012 1,100 0.10 ▲ 10.00 1,100 1,100 1,100 19,000 20,900,000
11/04/2012 1,000 0.10 ▲ 11.11 1,000 1,000 1,000 13,140 13,140,000
10/04/2012 900 0.10 ▲ 12.50 900 900 900 12,460 11,214,000
09/04/2012 800 -0.10 ▼ -11.11 800 800 800 35,020 28,016,000
06/04/2012 900 -0.10 ▼ -10.00 900 900 900 37,250 33,525,000
05/04/2012 1,000 -0.10 ▼ -9.09 1,000 1,000 1,000 48,690 48,690,000
04/04/2012 1,100 -0.10 ▼ -8.33 1,100 1,100 1,100 99,400 109,340,000
03/04/2012 1,200 -0.10 ▼ -7.69 1,200 1,200 1,200 5,530 6,636,000
30/03/2012 1,300 -0.10 ▼ -7.14 1,300 1,300 1,300 5,110 6,643,000
29/03/2012 1,400 0.10 ▲ 7.69 1,400 1,400 1,400 65,930 92,302,000
28/03/2012 1,300 0.10 ▲ 8.33 1,300 1,300 1,300 32,850 42,705,000
27/03/2012 1,200 0.10 ▲ 9.09 1,200 1,200 1,200 52,220 62,664,000
26/03/2012 1,100 0.10 ▲ 10.00 1,100 1,100 1,100 26,660 29,326,000
23/03/2012 1,000 -0.10 ▼ -9.09 1,000 1,000 1,000 20,610 20,610,000
22/03/2012 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 17,530 19,283,000
21/03/2012 1,100 -0.10 ▼ -8.33 1,100 1,100 1,100 30,730 33,803,000
20/03/2012 1,200 0.10 ▲ 9.09 1,200 1,200 1,200 18,910 22,692,000
19/03/2012 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 41,450 45,595,000
16/03/2012 1,100 0.10 ▲ 10.00 1,100 1,100 1,100 1,110 1,221,000
15/03/2012 1,000 -0.10 ▼ -9.09 1,000 1,000 1,000 3,760 3,760,000
14/03/2012 1,100 -0.10 ▼ -8.33 1,100 1,100 1,100 1,330 1,463,000
13/03/2012 1,200 0.10 ▲ 9.09 1,200 1,200 1,200 40,830 48,996,000
12/03/2012 1,100 0.10 ▲ 10.00 1,100 1,100 1,100 14,700 16,170,000
09/03/2012 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 10,970 10,970,000
08/03/2012 1,000 -0.10 ▼ -9.09 1,000 1,000 1,000 4,020 4,020,000
07/03/2012 1,100 -0.10 ▼ -8.33 1,100 1,100 1,100 15,810 17,391,000
06/03/2012 1,200 0.10 ▲ 9.09 1,200 1,200 1,200 20,540 24,648,000
05/03/2012 1,100 0.10 ▲ 10.00 1,100 1,100 1,100 8,100 8,910,000
02/03/2012 1,000 0.10 ▲ 11.11 1,000 1,000 1,000 56,830 56,830,000
01/03/2012 900 0.00 ■■ 0.00 900 900 900 6,080 5,472,000
29/02/2012 900 0.10 ▲ 12.50 900 900 900 12,170 10,953,000
28/02/2012 800 -0.10 ▼ -11.11 800 800 800 31,450 25,160,000
27/02/2012 900 0.00 ■■ 0.00 900 900 900 21,100 18,990,000
24/02/2012 900 0.00 ■■ 0.00 900 900 900 25,980 23,382,000
23/02/2012 900 0.00 ■■ 0.00 900 900 900 23,020 20,718,000
22/02/2012 900 0.10 ▲ 12.50 900 900 900 13,800 12,420,000
21/02/2012 800 -0.10 ▼ -11.11 800 800 800 4,710 3,768,000
20/02/2012 900 0.00 ■■ 0.00 900 900 900 10,560 9,504,000
17/02/2012 900 -0.10 ▼ -10.00 900 900 900 15,110 13,599,000
16/02/2012 1,000 0.10 ▲ 11.11 1,000 1,000 1,000 31,540 31,540,000
15/02/2012 900 0.10 ▲ 12.50 900 900 900 11,590 10,431,000
14/02/2012 800 0.10 ▲ 14.29 800 800 800 19,080 15,264,000
13/02/2012 700 -0.10 ▼ -12.50 700 700 700 13,980 9,786,000
10/02/2012 800 -0.10 ▼ -11.11 800 800 800 14,650 11,720,000
09/02/2012 900 -0.10 ▼ -10.00 900 900 900 9,380 8,442,000
08/02/2012 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 4,340 4,340,000
07/02/2012 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 15,000 15,000,000
06/02/2012 1,000 -0.10 ▼ -9.09 1,000 1,000 1,000 27,010 27,010,000
03/02/2012 1,100 -0.10 ▼ -8.33 1,100 1,100 1,100 22,940 25,234,000
02/02/2012 1,200 -0.10 ▼ -7.69 1,200 1,200 1,200 38,620 46,344,000
01/02/2012 1,300 -0.10 ▼ -7.14 1,300 1,300 1,300 10 13,000
31/01/2012 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 19,110 26,754,000
30/01/2012 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 170 238,000
20/01/2012 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 0 0
19/01/2012 1,400 0.10 ▲ 7.69 1,400 1,400 1,400 10 14,000
18/01/2012 1,300 -0.10 ▼ -7.14 1,300 1,300 1,300 1,040 1,352,000
17/01/2012 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 800 1,120,000
16/01/2012 1,400 0.10 ▲ 7.69 1,400 1,400 1,400 7,000 9,800,000
13/01/2012 1,300 0.10 ▲ 8.33 1,300 1,300 1,300 10 13,000
12/01/2012 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 590 708,000
11/01/2012 1,200 -0.10 ▼ -7.69 1,200 1,200 1,200 1,680 2,016,000
10/01/2012 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 70 91,000
09/01/2012 1,300 0.10 ▲ 8.33 1,300 1,300 1,300 3,410 4,433,000
06/01/2012 1,200 0.10 ▲ 9.09 1,200 1,200 1,200 11,500 13,800,000
05/01/2012 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 1,550 1,705,000
04/01/2012 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 0 0
03/01/2012 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 7,860 8,646,000
30/12/2011 1,100 -0.10 ▼ -8.33 1,100 1,100 1,100 3,490 3,839,000
29/12/2011 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 70 84,000
28/12/2011 1,200 0.10 ▲ 9.09 1,200 1,200 1,200 530 636,000
27/12/2011 1,100 -0.10 ▼ -8.33 1,100 1,100 1,100 11,230 12,353,000
26/12/2011 1,200 -0.10 ▼ -7.69 1,200 1,200 1,200 5,050 6,060,000
23/12/2011 1,300 0.10 ▲ 8.33 1,300 1,300 1,300 210 273,000
22/12/2011 1,200 -0.10 ▼ -7.69 1,200 1,200 1,200 3,910 4,692,000
21/12/2011 1,300 -0.10 ▼ -7.14 1,300 1,300 1,300 3,830 4,979,000
20/12/2011 1,400 -0.10 ▼ -6.67 1,400 1,400 1,400 610 854,000
19/12/2011 1,500 -0.10 ▼ -6.25 1,500 1,500 1,500 510 765,000
16/12/2011 1,600 -0.10 ▼ -5.88 1,600 1,600 1,600 11,020 17,632,000
15/12/2011 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 0 0
14/12/2011 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 1,100 1,870,000
13/12/2011 1,600 0.10 ▲ 6.67 1,600 1,600 1,600 4,920 7,872,000
12/12/2011 1,500 -0.10 ▼ -6.25 1,500 1,500 1,500 12,320 18,480,000
09/12/2011 1,600 -0.10 ▼ -5.88 1,600 1,600 1,600 1,510 2,416,000
08/12/2011 1,700 -0.10 ▼ -5.56 1,700 1,700 1,700 1,060 1,802,000
07/12/2011 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 420 756,000
06/12/2011 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 3,620 6,878,000
05/12/2011 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 48,250 96,500,000
02/12/2011 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 33,330 63,327,000
01/12/2011 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 14,510 26,118,000
30/11/2011 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 7,590 12,903,000
29/11/2011 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 1,000 1,600,000
28/11/2011 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 5,500 8,800,000
25/11/2011 1,600 0.10 ▲ 6.67 1,600 1,600 1,600 13,710 21,936,000
24/11/2011 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 12,820 19,230,000
23/11/2011 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 13,220 19,830,000
22/11/2011 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 12,980 19,470,000
21/11/2011 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 19,120 28,680,000
18/11/2011 1,500 0.10 ▲ 7.14 1,500 1,500 1,500 16,300 24,450,000
17/11/2011 1,400 0.10 ▲ 7.69 1,400 1,400 1,400 1,550 2,170,000
16/11/2011 1,300 0.10 ▲ 8.33 1,300 1,300 1,300 2,590 3,367,000
15/11/2011 1,200 -0.10 ▼ -7.69 1,200 1,200 1,200 1,930 2,316,000
14/11/2011 1,300 -0.10 ▼ -7.14 1,300 1,300 1,300 9,330 12,129,000
11/11/2011 1,400 0.10 ▲ 7.69 1,400 1,400 1,400 260 364,000
10/11/2011 1,300 -0.10 ▼ -7.14 1,300 1,300 1,300 10,390 13,507,000
09/11/2011 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 600 840,000
08/11/2011 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 15,520 21,728,000
07/11/2011 1,400 -0.10 ▼ -6.67 1,400 1,400 1,400 5,110 7,154,000
04/11/2011 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 6,440 9,660,000
03/11/2011 1,500 -0.10 ▼ -6.25 1,500 1,500 1,500 19,880 29,820,000
02/11/2011 1,600 -0.10 ▼ -5.88 1,600 1,600 1,600 3,040 4,864,000
01/11/2011 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 110 187,000
31/10/2011 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 4,410 7,497,000
28/10/2011 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 9,670 16,439,000
27/10/2011 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 4,970 7,952,000
26/10/2011 1,600 -0.10 ▼ -5.88 1,600 1,600 1,600 4,200 6,720,000
25/10/2011 1,700 -0.10 ▼ -5.56 1,700 1,700 1,700 1,930 3,281,000
24/10/2011 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 600 1,080,000
21/10/2011 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 3,000 5,400,000
20/10/2011 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 3,400 6,120,000
19/10/2011 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 2,120 3,816,000
18/10/2011 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 6,510 12,369,000
17/10/2011 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 300 570,000
14/10/2011 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 2,200 4,180,000
13/10/2011 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 12,950 23,310,000
12/10/2011 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 9,950 17,910,000
11/10/2011 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 10,100 19,190,000
10/10/2011 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 3,730 7,087,000
07/10/2011 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 8,650 16,435,000
06/10/2011 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 5,460 10,374,000
05/10/2011 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 160 304,000
04/10/2011 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 1,360 2,448,000
03/10/2011 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 11,300 21,470,000
30/09/2011 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 18,220 32,796,000
29/09/2011 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 2,560 4,864,000
28/09/2011 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 6,100 12,200,000
27/09/2011 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 11,030 22,060,000
26/09/2011 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 21,650 43,300,000
23/09/2011 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 1,020 2,142,000
22/09/2011 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 7,890 15,780,000
21/09/2011 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 6,900 13,800,000
20/09/2011 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 7,400 15,540,000
19/09/2011 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 13,000 28,600,000
16/09/2011 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 10,200 21,420,000
15/09/2011 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 27,300 60,060,000
14/09/2011 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 4,910 11,293,000
13/09/2011 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 31,450 72,335,000
12/09/2011 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 19,090 43,907,000
09/09/2011 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 2,630 5,786,000
08/09/2011 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 67,750 142,275,000
07/09/2011 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 9,050 18,100,000
06/09/2011 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 14,710 29,420,000
05/09/2011 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 9,090 18,180,000
01/09/2011 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 42,730 85,460,000
31/08/2011 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 21,930 43,860,000
30/08/2011 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 11,780 23,560,000
29/08/2011 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 10,000 20,000,000
26/08/2011 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 12,000 24,000,000
25/08/2011 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 13,320 26,640,000
24/08/2011 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 27,660 58,086,000
23/08/2011 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 7,130 15,686,000
22/08/2011 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 3,050 6,405,000
19/08/2011 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 12,960 27,216,000
18/08/2011 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 16,180 33,978,000
17/08/2011 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 20,170 40,340,000
16/08/2011 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 3,710 7,049,000
15/08/2011 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 6,020 10,836,000
12/08/2011 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 5,380 9,684,000
11/08/2011 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 5,160 9,288,000
10/08/2011 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 9,200 16,560,000
09/08/2011 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 430 817,000
08/08/2011 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 14,200 28,400,000
05/08/2011 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 10,530 22,113,000
04/08/2011 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 3,760 7,896,000
03/08/2011 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 1,220 2,684,000
02/08/2011 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 1,200 2,520,000
01/08/2011 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 6,040 13,288,000
29/07/2011 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 510 1,173,000
28/07/2011 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 12,130 26,686,000
27/07/2011 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 270 621,000
26/07/2011 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 4,500 10,800,000
25/07/2011 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 10,100 23,230,000
22/07/2011 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 10,010 23,023,000
21/07/2011 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 8,910 19,602,000
20/07/2011 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 20,450 44,990,000
19/07/2011 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 15,120 34,776,000
18/07/2011 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 1,070 2,568,000
15/07/2011 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 25,290 58,167,000
14/07/2011 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 14,140 32,522,000
13/07/2011 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 7,820 17,204,000
12/07/2011 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 28,940 60,774,000
11/07/2011 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 12,700 27,940,000
08/07/2011 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 24,820 57,086,000
07/07/2011 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 12,550 30,120,000
06/07/2011 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 7,030 17,575,000
05/07/2011 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 20,720 53,872,000
04/07/2011 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 6,840 18,468,000
01/07/2011 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 15,520 43,456,000
30/06/2011 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 4,950 14,355,000
29/06/2011 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 33,210 99,630,000
28/06/2011 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 11,090 32,161,000
27/06/2011 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 10,040 29,116,000
24/06/2011 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10,630 31,890,000
23/06/2011 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 12,500 37,500,000
22/06/2011 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 11,500 34,500,000
21/06/2011 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 25,510 73,979,000
20/06/2011 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 2,710 7,859,000
17/06/2011 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 47,810 143,430,000
16/06/2011 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 35,720 110,732,000
15/06/2011 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 80,470 241,410,000
14/06/2011 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 15,210 47,151,000
13/06/2011 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 7,590 22,770,000
10/06/2011 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 8,290 24,041,000
09/06/2011 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 51,370 143,836,000
08/06/2011 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 32,290 90,412,000
07/06/2011 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 52,300 151,670,000
06/06/2011 3,000 -0.70 ▼ -18.92 3,000 3,000 3,000 38,580 115,740,000
03/06/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
02/06/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
01/06/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
31/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
30/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
27/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
26/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
25/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
24/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
23/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
20/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
19/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
18/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
17/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
16/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
13/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
12/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
11/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
10/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
09/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
06/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
05/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
04/05/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
29/04/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
28/04/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
27/04/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
26/04/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
25/04/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
22/04/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
21/04/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
20/04/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
19/04/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
18/04/2011 3,700 0.00 ■■ 0.00 0 0 0 0 0
15/04/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
14/04/2011 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 41,060 151,922,000
13/04/2011 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 14,740 56,012,000
08/04/2011 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 25,730 100,347,000
07/04/2011 4,000 -0.10 ▼ -2.44 3,900 4,000 3,900 22,200 88,800,000
06/04/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 7,560 30,996,000
05/04/2011 4,100 -0.10 ▼ -2.38 4,100 4,100 4,000 6,970 28,577,000
04/04/2011 4,200 0.10 ▲ 2.44 4,000 4,200 4,000 13,690 57,498,000
01/04/2011 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 18,520 75,932,000
31/03/2011 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 8,540 34,160,000
30/03/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 20,560 82,240,000
29/03/2011 3,900 -0.20 ▼ -4.88 4,000 4,100 3,900 29,500 115,050,000
28/03/2011 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 35,250 144,525,000
25/03/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 32,140 138,202,000
24/03/2011 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 28,400 122,120,000
23/03/2011 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 17,940 77,142,000
22/03/2011 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 14,840 63,812,000
21/03/2011 4,500 0.10 ▲ 2.27 4,500 4,500 4,300 26,550 119,475,000
18/03/2011 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 10,150 44,660,000
17/03/2011 4,500 0.10 ▲ 2.27 4,400 4,500 4,200 34,140 153,630,000
16/03/2011 4,400 -0.10 ▼ -2.22 4,300 4,400 4,300 37,470 164,868,000
15/03/2011 4,500 -0.20 ▼ -4.26 4,500 4,600 4,500 69,800 314,100,000
14/03/2011 4,700 -0.20 ▼ -4.08 4,700 4,800 4,700 10,450 49,115,000
11/03/2011 4,900 0.10 ▲ 2.08 4,900 4,900 4,600 58,560 286,944,000
10/03/2011 4,800 0.10 ▲ 2.13 4,500 4,800 4,500 14,320 68,736,000
09/03/2011 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 20,260 95,222,000
08/03/2011 4,900 -0.10 ▼ -2.00 4,900 4,900 4,800 21,530 105,497,000
07/03/2011 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 10,750 53,750,000
04/03/2011 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 9,690 47,481,000
03/03/2011 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 28,270 138,523,000
02/03/2011 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 50,530 242,544,000
01/03/2011 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 2,890 14,450,000
28/02/2011 4,900 -0.10 ▼ -2.00 5,100 5,100 4,900 15,500 75,950,000
25/02/2011 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 4,130 20,650,000
24/02/2011 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 21,170 103,733,000
23/02/2011 5,100 0.10 ▲ 2.00 4,900 5,200 4,900 31,530 160,803,000
22/02/2011 5,000 -0.10 ▼ -1.96 4,900 5,000 4,900 46,300 231,500,000
21/02/2011 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 25,380 129,438,000
18/02/2011 5,300 -0.20 ▼ -3.64 5,400 5,500 5,300 14,750 78,175,000
17/02/2011 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 60,260 331,430,000
16/02/2011 5,500 -0.20 ▼ -3.51 5,500 5,700 5,500 127,100 699,050,000
15/02/2011 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 11,890 67,773,000
14/02/2011 5,800 -0.20 ▼ -3.33 5,900 6,100 5,800 23,020 133,516,000
11/02/2011 6,000 0.10 ▲ 1.69 6,000 6,000 5,900 8,880 53,280,000
10/02/2011 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 18,970 111,923,000
09/02/2011 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 5,650 33,900,000
08/02/2011 6,000 0.20 ▲ 3.45 5,900 6,000 5,800 16,440 98,640,000
28/01/2011 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 23,650 137,170,000
27/01/2011 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 13,970 82,423,000
26/01/2011 5,900 -0.10 ▼ -1.67 5,900 6,000 5,900 18,930 111,687,000
25/01/2011 6,000 -0.10 ▼ -1.64 5,900 6,000 5,900 15,720 94,320,000
24/01/2011 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 9,860 60,146,000
21/01/2011 6,000 0.00 ■■ 0.00 6,100 6,200 5,900 10,050 60,300,000
20/01/2011 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 22,180 133,080,000
19/01/2011 6,000 -0.10 ▼ -1.64 6,200 6,200 5,900 13,360 80,160,000
18/01/2011 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 6,290 38,369,000
17/01/2011 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 8,350 50,935,000
14/01/2011 6,200 -0.10 ▼ -1.59 6,100 6,200 6,000 51,280 317,936,000
13/01/2011 6,300 0.30 ▲ 5.00 6,100 6,300 6,100 19,260 121,338,000
12/01/2011 6,000 0.10 ▲ 1.69 6,000 6,100 5,900 12,260 73,560,000
11/01/2011 5,900 -0.30 ▼ -4.84 6,300 6,300 5,900 21,540 127,086,000
10/01/2011 6,200 -0.10 ▼ -1.59 6,100 6,300 6,100 33,850 209,870,000
07/01/2011 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 39,300 247,590,000
06/01/2011 6,200 -0.10 ▼ -1.59 6,200 6,400 6,100 14,280 88,536,000
05/01/2011 6,300 0.00 ■■ 0.00 6,400 6,400 6,100 24,180 152,334,000
04/01/2011 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 21,290 134,127,000
31/12/2010 6,300 0.20 ▲ 3.28 6,100 6,300 6,100 37,800 238,140,000
30/12/2010 6,100 -0.10 ▼ -1.61 6,300 6,400 6,100 12,640 77,104,000
29/12/2010 6,200 -0.30 ▼ -4.62 6,600 6,600 6,200 32,330 200,446,000
28/12/2010 6,500 0.30 ▲ 4.84 6,100 6,500 5,900 42,500 276,250,000
27/12/2010 6,200 0.10 ▲ 1.64 6,300 6,300 6,000 57,630 357,306,000
24/12/2010 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 41,570 253,577,000
23/12/2010 6,200 -0.20 ▼ -3.12 6,400 6,500 6,200 32,560 201,872,000
22/12/2010 6,400 -0.30 ▼ -4.48 6,500 6,800 6,400 68,860 440,704,000
21/12/2010 6,700 0.10 ▲ 1.52 6,600 6,800 6,300 68,040 455,868,000
20/12/2010 6,600 -0.10 ▼ -1.49 6,700 6,900 6,600 36,490 240,834,000
17/12/2010 6,700 0.00 ■■ 0.00 6,700 6,900 6,600 46,200 309,540,000
16/12/2010 6,700 0.00 ■■ 0.00 7,000 7,000 6,600 117,840 789,528,000
15/12/2010 6,700 -0.10 ▼ -1.47 6,800 6,800 6,500 144,550 968,485,000
14/12/2010 6,800 -0.30 ▼ -4.23 6,800 7,000 6,800 64,200 436,560,000
13/12/2010 7,100 0.10 ▲ 1.43 7,300 7,300 7,100 88,750 630,125,000
10/12/2010 7,000 0.30 ▲ 4.48 6,900 7,000 6,600 69,900 489,300,000
09/12/2010 6,700 -0.20 ▼ -2.90 6,600 7,000 6,600 97,300 651,910,000
08/12/2010 6,900 -0.30 ▼ -4.17 6,900 6,900 6,900 39,930 275,517,000
07/12/2010 7,200 -0.30 ▼ -4.00 7,500 7,500 7,200 101,340 729,648,000
06/12/2010 7,500 0.30 ▲ 4.17 7,500 7,500 7,200 128,390 962,925,000
03/12/2010 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 1,750 12,600,000
02/12/2010 6,900 0.30 ▲ 4.55 6,900 6,900 6,800 48,490 334,581,000
01/12/2010 6,600 0.30 ▲ 4.76 6,300 6,600 6,300 100,520 663,432,000
30/11/2010 6,300 0.30 ▲ 5.00 6,000 6,300 6,000 150,790 949,977,000
29/11/2010 6,000 -0.10 ▼ -1.64 5,900 6,000 5,800 18,450 110,700,000
26/11/2010 6,100 0.00 ■■ 0.00 6,200 6,200 5,900 14,390 87,779,000
25/11/2010 6,100 0.10 ▲ 1.67 6,200 6,200 6,000 37,810 230,641,000
24/11/2010 6,000 0.00 ■■ 0.00 5,800 6,200 5,800 39,790 238,740,000
23/11/2010 6,000 0.20 ▲ 3.45 5,900 6,000 5,900 12,330 73,980,000
22/11/2010 5,800 -0.10 ▼ -1.69 5,800 5,900 5,700 26,380 153,004,000
19/11/2010 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 24,950 147,205,000
18/11/2010 5,700 0.20 ▲ 3.64 5,600 5,700 5,600 12,250 69,825,000
17/11/2010 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 101,040 555,720,000
16/11/2010 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 24,170 135,352,000
15/11/2010 5,800 -0.20 ▼ -3.33 6,000 6,000 5,700 17,350 100,630,000
12/11/2010 6,000 -0.20 ▼ -3.23 6,000 6,100 5,900 49,490 296,940,000
11/11/2010 6,200 -0.20 ▼ -3.12 6,400 6,500 6,100 25,850 160,270,000
10/11/2010 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 10,710 68,544,000
09/11/2010 6,400 -0.30 ▼ -4.48 6,700 6,700 6,400 13,660 87,424,000
08/11/2010 6,700 0.00 ■■ 0.00 6,700 6,800 6,400 11,660 78,122,000
05/11/2010 6,700 0.30 ▲ 4.69 6,400 6,700 6,400 39,980 267,866,000
04/11/2010 6,400 -0.10 ▼ -1.54 6,500 6,500 6,300 34,080 218,112,000
03/11/2010 6,500 -0.20 ▼ -2.99 6,500 6,800 6,500 20,630 134,095,000
02/11/2010 6,700 -0.20 ▼ -2.90 6,700 6,700 6,600 46,740 313,158,000
01/11/2010 6,900 0.00 ■■ 0.00 6,700 6,900 6,600 15,660 108,054,000
29/10/2010 6,900 0.10 ▲ 1.47 7,000 7,000 6,700 27,490 189,681,000
28/10/2010 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 26,700 181,560,000
27/10/2010 6,800 -0.30 ▼ -4.23 7,300 7,300 6,800 18,000 122,400,000
26/10/2010 7,100 0.20 ▲ 2.90 7,000 7,200 7,000 54,740 388,654,000
25/10/2010 6,900 0.30 ▲ 4.55 6,600 6,900 6,500 15,070 103,983,000
22/10/2010 6,600 -0.20 ▼ -2.94 6,800 6,800 6,500 36,300 239,580,000
21/10/2010 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 16,840 114,512,000
20/10/2010 6,800 -0.30 ▼ -4.23 6,900 7,000 6,800 37,040 251,872,000
19/10/2010 7,100 -0.30 ▼ -4.05 7,200 7,400 7,100 41,860 297,206,000
18/10/2010 7,400 -0.10 ▼ -1.33 7,600 7,600 7,400 13,010 96,274,000
15/10/2010 7,500 -0.10 ▼ -1.32 7,600 7,600 7,400 12,130 90,975,000
14/10/2010 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 5,820 44,232,000
13/10/2010 7,600 0.10 ▲ 1.33 7,600 7,600 7,500 31,740 241,224,000
12/10/2010 7,500 -0.10 ▼ -1.32 7,500 7,600 7,500 36,050 270,375,000
11/10/2010 7,600 -0.20 ▼ -2.56 7,800 7,800 7,600 18,190 138,244,000
08/10/2010 7,800 0.10 ▲ 1.30 7,700 8,000 7,600 50,700 395,460,000
07/10/2010 7,700 -0.10 ▼ -1.28 8,100 8,100 7,700 60,180 463,386,000
06/10/2010 7,800 0.30 ▲ 4.00 7,700 7,800 7,600 36,250 282,750,000
05/10/2010 7,500 -0.20 ▼ -2.60 7,400 7,700 7,400 87,640 657,300,000
04/10/2010 7,700 -0.40 ▼ -4.94 8,300 8,300 7,700 38,650 297,605,000
01/10/2010 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 20,910 169,371,000
30/09/2010 8,100 -0.20 ▼ -2.41 8,200 8,300 8,100 48,900 396,090,000
29/09/2010 8,300 -0.20 ▼ -2.35 8,600 8,600 8,300 23,090 191,647,000
28/09/2010 8,500 0.10 ▲ 1.19 8,400 8,800 8,400 57,060 485,010,000
27/09/2010 8,400 0.00 ■■ 0.00 8,500 8,500 8,300 13,440 112,896,000
24/09/2010 8,400 -0.10 ▼ -1.18 8,500 8,500 8,300 16,700 140,280,000
23/09/2010 8,500 0.00 ■■ 0.00 8,600 8,600 8,200 48,130 409,105,000
22/09/2010 8,500 0.10 ▲ 1.19 8,700 8,800 8,400 28,600 243,100,000
21/09/2010 8,400 -0.20 ▼ -2.33 8,500 8,600 8,400 57,220 480,648,000
20/09/2010 8,600 -0.20 ▼ -2.27 8,700 9,000 8,600 34,940 300,484,000
17/09/2010 8,800 0.30 ▲ 3.53 8,600 8,800 8,400 38,830 341,704,000
16/09/2010 8,500 -0.10 ▼ -1.16 8,600 8,700 8,400 21,370 181,645,000
15/09/2010 8,600 -0.20 ▼ -2.27 9,000 9,000 8,600 21,280 183,008,000
14/09/2010 8,800 0.40 ▲ 4.76 8,800 8,800 8,500 48,470 426,536,000
13/09/2010 8,400 -0.20 ▼ -2.33 8,600 8,600 8,300 55,070 462,588,000
10/09/2010 8,600 -0.40 ▼ -4.44 9,000 9,000 8,600 58,700 504,820,000
09/09/2010 9,000 0.00 ■■ 0.00 9,200 9,200 8,900 45,320 407,880,000
08/09/2010 9,000 -0.30 ▼ -3.23 9,200 9,200 8,900 100,390 903,510,000
07/09/2010 9,300 0.40 ▲ 4.49 9,300 9,300 8,900 195,920 1,822,056,000
06/09/2010 8,900 0.40 ▲ 4.71 8,700 8,900 8,600 71,700 638,130,000
01/09/2010 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 52,030 442,255,000
31/08/2010 8,500 -0.20 ▼ -2.30 8,700 8,700 8,300 158,360 1,346,060,000
30/08/2010 8,700 0.40 ▲ 4.82 8,300 8,700 8,300 107,390 934,293,000
27/08/2010 8,300 -0.40 ▼ -4.60 8,400 8,400 8,300 55,410 459,903,000
26/08/2010 8,700 -0.40 ▼ -4.40 8,700 8,900 8,700 155,940 1,356,678,000
25/08/2010 9,100 -0.40 ▼ -4.21 9,100 9,100 9,100 13,820 125,762,000
24/08/2010 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 47,810 454,195,000
23/08/2010 10,000 -0.20 ▼ -1.96 10,000 10,100 10,000 23,560 235,600,000
20/08/2010 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 33,390 340,578,000
19/08/2010 10,200 0.00 ■■ 0.00 10,400 10,400 10,100 23,840 243,168,000
18/08/2010 10,200 -0.20 ▼ -1.92 10,400 10,500 10,200 44,110 449,922,000
17/08/2010 10,400 -0.20 ▼ -1.89 10,500 10,500 10,200 21,700 225,680,000
16/08/2010 10,600 0.50 ▲ 4.95 10,300 10,600 10,300 75,940 804,964,000
13/08/2010 10,100 0.00 ■■ 0.00 9,700 10,100 9,700 56,100 566,610,000
12/08/2010 10,100 -0.50 ▼ -4.72 10,500 10,500 10,100 113,540 1,146,754,000
11/08/2010 10,600 0.30 ▲ 2.91 10,400 10,700 10,400 40,350 427,710,000
10/08/2010 10,300 -0.30 ▼ -2.83 10,500 10,500 10,100 150,310 1,548,193,000
09/08/2010 10,600 -0.50 ▼ -4.50 10,800 11,000 10,600 150,500 1,595,300,000
06/08/2010 11,100 -0.10 ▼ -0.89 11,100 11,300 11,100 95,170 1,056,387,000
05/08/2010 11,200 -0.20 ▼ -1.75 11,400 11,500 11,200 76,330 854,896,000
04/08/2010 11,400 -0.30 ▼ -2.56 11,500 11,700 11,400 72,230 823,422,000
03/08/2010 11,700 0.20 ▲ 1.74 11,500 11,800 11,400 150,260 1,758,042,000
02/08/2010 11,500 -0.60 ▼ -4.96 11,900 11,900 11,500 204,930 2,356,695,000
30/07/2010 12,100 -0.20 ▼ -1.63 12,300 12,300 12,100 159,920 1,935,032,000
29/07/2010 12,300 0.40 ▲ 3.36 11,900 12,400 11,900 167,490 2,060,127,000
28/07/2010 11,900 -0.40 ▼ -3.25 12,200 12,300 11,900 205,120 2,440,928,000
27/07/2010 12,300 -0.10 ▼ -0.81 12,500 12,700 12,200 191,290 2,352,867,000
26/07/2010 12,400 -0.40 ▼ -3.12 12,600 12,700 12,400 149,590 1,854,916,000
23/07/2010 12,800 -0.40 ▼ -3.03 12,800 13,200 12,700 86,230 1,103,744,000
22/07/2010 13,200 -0.60 ▼ -4.35 13,500 13,700 13,200 400,590 5,287,788,000
21/07/2010 13,800 0.60 ▲ 4.55 13,800 13,800 13,800 203,590 2,809,542,000
20/07/2010 13,200 0.60 ▲ 4.76 12,600 13,200 12,600 731,800 9,659,760,000
19/07/2010 12,600 0.10 ▲ 0.80 12,600 12,700 12,500 192,130 2,420,838,000
16/07/2010 12,500 0.00 ■■ 0.00 12,700 12,800 12,400 94,040 1,175,500,000
15/07/2010 12,500 0.00 ■■ 0.00 12,300 12,600 12,300 115,320 1,441,500,000
14/07/2010 12,500 -0.10 ▼ -0.79 12,800 12,800 12,500 159,580 1,994,750,000
13/07/2010 12,600 0.30 ▲ 2.44 12,900 12,900 12,400 283,920 3,577,392,000
12/07/2010 12,300 -0.10 ▼ -0.81 12,700 12,700 12,300 58,540 720,042,000
09/07/2010 12,400 0.00 ■■ 0.00 12,300 12,400 12,300 82,720 1,025,728,000
08/07/2010 12,400 0.00 ■■ 0.00 12,400 12,600 12,300 76,100 943,640,000
07/07/2010 12,400 0.00 ■■ 0.00 12,500 12,700 12,300 67,440 836,256,000
06/07/2010 12,400 -0.40 ▼ -3.12 12,700 12,700 12,400 74,370 922,188,000
05/07/2010 12,800 0.20 ▲ 1.59 13,000 13,100 12,800 135,270 1,731,456,000
02/07/2010 12,600 0.30 ▲ 2.44 12,700 12,800 12,400 50,560 637,056,000
01/07/2010 12,300 0.00 ■■ 0.00 12,500 12,600 12,300 54,820 674,286,000
30/06/2010 12,300 -0.50 ▼ -3.91 12,400 12,500 12,300 96,780 1,190,394,000
29/06/2010 12,800 -0.10 ▼ -0.78 12,900 12,900 12,800 36,570 468,096,000
28/06/2010 12,900 0.00 ■■ 0.00 13,000 13,200 12,800 54,780 706,662,000
25/06/2010 12,900 -0.30 ▼ -2.27 13,000 13,200 12,900 72,120 930,348,000
24/06/2010 13,200 0.60 ▲ 4.76 12,900 13,200 12,900 271,130 3,578,916,000
23/06/2010 12,600 0.00 ■■ 0.00 12,500 12,700 12,500 18,530 233,478,000
22/06/2010 12,600 -0.40 ▼ -3.08 12,900 13,000 12,600 55,030 693,378,000
21/06/2010 13,000 0.60 ▲ 4.84 12,400 13,000 12,400 134,270 1,745,510,000
18/06/2010 12,400 -0.20 ▼ -1.59 12,700 12,700 12,300 28,710 356,004,000
17/06/2010 12,600 -0.20 ▼ -1.56 12,500 12,800 12,500 37,560 473,256,000
16/06/2010 12,800 0.20 ▲ 1.59 12,700 12,800 12,600 75,300 963,840,000
15/06/2010 12,600 0.00 ■■ 0.00 12,700 12,800 12,500 90,990 1,146,474,000
14/06/2010 12,600 0.10 ▲ 0.80 12,200 12,800 12,200 43,610 549,486,000
11/06/2010 12,500 0.20 ▲ 1.63 12,300 12,800 12,300 55,650 695,625,000
10/06/2010 12,300 0.50 ▲ 4.24 11,800 12,300 11,800 76,860 945,378,000
09/06/2010 11,800 0.00 ■■ 0.00 12,000 12,000 11,800 22,190 261,842,000
08/06/2010 11,800 0.00 ■■ 0.00 12,000 12,000 11,500 33,570 396,126,000
07/06/2010 11,800 -0.50 ▼ -4.07 12,000 12,100 11,800 32,950 388,810,000
04/06/2010 12,300 0.10 ▲ 0.82 12,400 12,400 12,200 58,950 725,085,000
03/06/2010 12,200 -0.20 ▼ -1.61 12,600 12,700 12,200 66,820 815,204,000
02/06/2010 12,400 0.10 ▲ 0.81 12,300 12,500 12,300 21,330 264,492,000
01/06/2010 12,300 -0.10 ▼ -0.81 12,200 12,900 12,200 26,710 328,533,000
31/05/2010 12,400 -0.60 ▼ -4.62 12,700 12,800 12,400 70,940 879,656,000
28/05/2010 13,000 0.40 ▲ 3.17 13,100 13,100 12,800 79,900 1,038,700,000
27/05/2010 12,600 0.00 ■■ 0.00 12,600 12,600 12,300 31,500 396,900,000
26/05/2010 12,600 0.30 ▲ 2.44 12,600 12,800 12,500 38,040 479,304,000
25/05/2010 12,300 0.30 ▲ 2.50 11,700 12,600 11,600 82,160 1,010,568,000
24/05/2010 12,000 -0.10 ▼ -0.83 12,000 12,300 11,900 86,650 1,039,800,000
21/05/2010 12,100 -0.60 ▼ -4.72 12,100 12,500 12,100 96,570 1,168,497,000
20/05/2010 12,700 0.00 ■■ 0.00 12,100 12,800 12,100 87,560 1,112,012,000
19/05/2010 12,700 -0.60 ▼ -4.51 13,300 13,300 12,700 139,410 1,770,507,000
18/05/2010 13,300 0.10 ▲ 0.76 13,100 13,300 13,000 55,380 736,554,000
17/05/2010 13,200 -0.60 ▼ -4.35 13,800 13,800 13,200 155,200 2,048,640,000
14/05/2010 13,800 0.60 ▲ 4.55 13,200 13,800 13,200 167,590 2,312,742,000
13/05/2010 13,200 -0.60 ▼ -4.35 13,400 13,800 13,200 286,910 3,787,212,000
12/05/2010 13,800 -0.70 ▼ -4.83 13,800 13,900 13,800 137,940 1,903,572,000
11/05/2010 14,500 -0.70 ▼ -4.61 14,900 15,100 14,500 141,070 2,045,515,000
10/05/2010 15,200 -0.70 ▼ -4.40 16,100 16,100 15,200 215,740 3,279,248,000
07/05/2010 15,900 0.70 ▲ 4.61 15,900 15,900 15,200 547,330 8,702,547,000
06/05/2010 15,200 0.70 ▲ 4.83 14,900 15,200 14,800 263,070 3,998,664,000
05/05/2010 14,500 0.30 ▲ 2.11 14,500 14,500 14,100 211,370 3,064,865,000
04/05/2010 14,200 0.60 ▲ 4.41 13,800 14,200 13,700 405,580 5,759,236,000
29/04/2010 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 133,850 1,820,360,000
28/04/2010 13,600 0.00 ■■ 0.00 13,600 13,600 13,300 77,740 1,057,264,000
27/04/2010 13,600 0.10 ▲ 0.74 13,400 13,700 13,400 50,830 691,288,000
26/04/2010 13,500 -0.40 ▼ -2.88 13,500 13,900 13,400 83,620 1,128,870,000
22/04/2010 13,900 -0.30 ▼ -2.11 14,100 14,400 13,900 98,010 1,362,339,000
21/04/2010 14,200 0.40 ▲ 2.90 13,900 14,400 13,900 227,040 3,223,968,000
20/04/2010 13,800 -0.20 ▼ -1.43 14,500 14,500 13,800 218,030 3,008,814,000
19/04/2010 14,000 0.60 ▲ 4.48 13,900 14,000 13,600 373,120 5,223,680,000
16/04/2010 13,400 0.20 ▲ 1.52 13,200 13,600 13,200 84,240 1,128,816,000
15/04/2010 13,200 0.20 ▲ 1.54 13,400 13,400 13,100 60,540 799,128,000
14/04/2010 13,000 -0.20 ▼ -1.52 13,200 13,300 12,800 100,460 1,305,980,000
13/04/2010 13,200 -0.30 ▼ -2.22 13,400 13,500 13,200 27,480 362,736,000
12/04/2010 13,500 -0.30 ▼ -2.17 14,400 14,400 13,500 96,640 1,304,640,000
09/04/2010 13,800 0.60 ▲ 4.55 13,500 13,800 13,200 291,250 4,019,250,000
08/04/2010 13,200 0.20 ▲ 1.54 13,000 13,300 13,000 101,030 1,333,596,000
07/04/2010 13,000 0.10 ▲ 0.78 13,200 13,200 12,800 22,810 296,530,000
06/04/2010 12,900 -0.40 ▼ -3.01 13,800 13,800 12,900 82,570 1,065,153,000
05/04/2010 13,300 0.60 ▲ 4.72 13,100 13,300 12,700 162,200 2,157,260,000
02/04/2010 12,700 -0.30 ▼ -2.31 12,900 13,100 12,700 58,010 736,727,000
01/04/2010 13,000 0.30 ▲ 2.36 12,800 13,000 12,600 51,030 663,390,000
31/03/2010 12,700 0.00 ■■ 0.00 12,700 13,100 12,600 68,170 865,759,000
30/03/2010 12,700 0.00 ■■ 0.00 12,500 12,900 12,500 11,210 142,367,000
29/03/2010 12,700 0.20 ▲ 1.60 12,500 12,900 12,500 57,790 733,933,000
26/03/2010 12,500 -0.50 ▼ -3.85 12,600 13,000 12,400 295,830 3,697,875,000
25/03/2010 13,000 -0.20 ▼ -1.52 13,200 13,200 12,600 89,560 1,164,280,000
24/03/2010 13,200 0.60 ▲ 4.76 13,000 13,200 12,600 60,190 794,508,000
23/03/2010 12,600 -0.40 ▼ -3.08 13,000 13,100 12,600 74,230 935,298,000
22/03/2010 13,000 -0.40 ▼ -2.99 13,400 13,400 13,000 78,930 1,026,090,000
19/03/2010 13,400 -0.10 ▼ -0.74 13,600 13,800 13,300 81,150 1,087,410,000
18/03/2010 13,500 0.60 ▲ 4.65 13,200 13,500 13,000 79,610 1,074,735,000
17/03/2010 12,900 -0.40 ▼ -3.01 13,300 13,500 12,800 108,080 1,394,232,000
16/03/2010 13,300 -0.70 ▼ -5.00 13,800 13,800 13,300 201,640 2,681,812,000
15/03/2010 14,000 -0.30 ▼ -2.10 14,400 14,500 13,900 102,390 1,433,460,000
12/03/2010 14,300 0.00 ■■ 0.00 14,500 14,500 14,000 50,170 717,431,000
11/03/2010 14,300 -0.50 ▼ -3.38 14,900 15,000 14,100 63,410 906,763,000
10/03/2010 14,800 0.70 ▲ 4.96 14,800 14,800 14,500 426,900 6,318,120,000
09/03/2010 14,100 0.60 ▲ 4.44 13,600 14,100 13,200 317,870 4,481,967,000
08/03/2010 13,500 0.30 ▲ 2.27 13,600 13,600 13,300 33,530 452,655,000
05/03/2010 13,200 -0.30 ▼ -2.22 13,100 13,500 13,000 46,120 608,784,000
04/03/2010 13,500 -0.40 ▼ -2.88 13,900 14,000 13,500 32,390 437,265,000
03/03/2010 13,900 0.40 ▲ 2.96 13,900 13,900 13,500 9,810 136,359,000
02/03/2010 13,500 0.60 ▲ 4.65 13,000 13,500 12,700 152,650 2,060,775,000
01/03/2010 12,900 0.10 ▲ 0.78 12,800 13,000 12,500 69,830 900,807,000
26/02/2010 12,800 -0.50 ▼ -3.76 13,300 13,300 12,800 10,320 132,096,000
25/02/2010 13,300 0.10 ▲ 0.76 13,200 13,300 13,200 5,410 71,953,000
24/02/2010 13,200 0.10 ▲ 0.76 13,100 13,300 13,100 17,460 230,472,000
23/02/2010 13,100 -0.40 ▼ -2.96 13,700 13,700 13,100 19,960 261,476,000
22/02/2010 13,500 0.60 ▲ 4.65 13,500 13,500 13,000 15,250 205,875,000
12/02/2010 12,900 0.50 ▲ 4.03 12,900 12,900 12,500 27,500 354,750,000
11/02/2010 12,400 0.10 ▲ 0.81 12,500 12,500 12,400 42,690 529,356,000
10/02/2010 12,300 -0.40 ▼ -3.15 13,200 13,300 12,300 56,930 700,239,000
09/02/2010 12,700 -0.30 ▼ -2.31 12,400 12,700 12,400 17,800 226,060,000
08/02/2010 13,000 -0.60 ▼ -4.41 13,000 13,200 13,000 27,600 358,800,000
05/02/2010 13,600 -0.40 ▼ -2.86 13,500 14,000 13,500 8,680 118,048,000
04/02/2010 14,000 0.60 ▲ 4.48 13,300 14,000 13,300 8,890 124,460,000
03/02/2010 13,400 0.10 ▲ 0.75 13,800 13,900 13,300 12,860 172,324,000
02/02/2010 13,300 -0.70 ▼ -5.00 14,000 14,100 13,300 13,250 176,225,000
01/02/2010 14,000 -0.10 ▼ -0.71 13,400 14,000 13,400 23,130 323,820,000
29/01/2010 14,100 0.00 ■■ 0.00 13,700 14,200 13,400 16,590 233,919,000
28/01/2010 14,100 -0.40 ▼ -2.76 14,500 14,500 14,000 7,710 108,711,000
27/01/2010 14,500 -0.20 ▼ -1.36 14,700 15,200 14,000 27,300 395,850,000
26/01/2010 14,700 0.70 ▲ 5.00 14,700 14,700 14,700 8,370 123,039,000
25/01/2010 14,000 0.40 ▲ 2.94 13,600 14,100 13,500 23,340 326,760,000
22/01/2010 13,600 0.00 ■■ 0.00 13,100 13,900 13,100 19,420 264,112,000
21/01/2010 13,600 -0.70 ▼ -4.90 13,600 14,800 13,600 39,650 539,240,000
20/01/2010 14,300 -0.70 ▼ -4.67 15,400 15,400 14,300 12,230 174,889,000
19/01/2010 15,000 -0.30 ▼ -1.96 15,300 15,900 14,600 17,120 256,800,000
18/01/2010 15,300 -0.80 ▼ -4.97 15,300 15,400 15,300 26,270 401,931,000
15/01/2010 16,100 -0.80 ▼ -4.73 16,500 17,100 16,100 46,710 752,031,000
14/01/2010 16,900 0.80 ▲ 4.97 16,100 16,900 15,500 137,120 2,317,328,000
13/01/2010 16,100 -0.80 ▼ -4.73 16,100 16,100 16,100 9,310 149,891,000
12/01/2010 16,900 -0.80 ▼ -4.52 16,900 16,900 16,900 11,710 197,899,000
11/01/2010 17,700 -0.90 ▼ -4.84 19,000 19,000 17,700 80,550 1,425,735,000
08/01/2010 18,600 0.80 ▲ 4.49 18,600 18,600 18,600 31,750 590,550,000
07/01/2010 17,800 0.80 ▲ 4.71 17,800 17,800 17,500 80,440 1,431,832,000
06/01/2010 17,000 0.80 ▲ 4.94 17,000 17,000 17,000 123,320 2,096,440,000
05/01/2010 16,200 0.70 ▲ 4.52 16,200 16,200 16,200 9,210 149,202,000
04/01/2010 15,500 0.70 ▲ 4.73 15,500 15,500 15,500 7,960 123,380,000
31/12/2009 14,800 0.70 ▲ 4.96 14,800 14,800 14,800 15,020 222,296,000
30/12/2009 14,100 0.60 ▲ 4.44 14,100 14,100 14,100 28,700 404,670,000
29/12/2009 13,500 0.60 ▲ 4.65 13,500 13,500 13,500 12,460 168,210,000
28/12/2009 12,900 0.60 ▲ 4.88 12,900 12,900 12,700 36,520 471,108,000
25/12/2009 12,300 0.50 ▲ 4.24 12,300 12,300 12,000 38,640 475,272,000
24/12/2009 11,800 0.50 ▲ 4.42 11,200 11,600 11,100 45,330 534,894,000
23/12/2009 11,300 -0.30 ▼ -2.59 11,200 11,800 11,200 5,330 60,229,000
22/12/2009 11,600 -0.30 ▼ -2.52 11,800 11,900 11,600 13,980 162,168,000
21/12/2009 11,900 0.50 ▲ 4.39 11,900 11,900 11,600 13,100 155,890,000
18/12/2009 11,400 0.50 ▲ 4.59 11,300 11,400 11,000 6,830 77,862,000
17/12/2009 10,900 -0.40 ▼ -3.54 11,500 11,500 10,800 10,430 113,687,000
16/12/2009 11,300 -0.50 ▼ -4.24 11,400 11,400 11,300 20,560 232,328,000
15/12/2009 11,800 0.20 ▲ 1.72 12,000 12,000 11,600 24,100 284,380,000
14/12/2009 11,600 0.00 ■■ 0.00 11,100 12,000 11,100 30,850 357,860,000
11/12/2009 11,600 -0.60 ▼ -4.92 11,700 12,200 11,600 9,310 107,996,000
10/12/2009 12,200 -0.60 ▼ -4.69 12,200 13,000 12,200 58,800 717,360,000
09/12/2009 12,800 -0.60 ▼ -4.48 13,400 13,400 12,800 35,580 455,424,000
08/12/2009 13,400 -0.70 ▼ -4.96 14,000 14,000 13,400 23,250 311,550,000
07/12/2009 14,100 0.20 ▲ 1.44 14,500 14,500 13,800 30,810 434,421,000
04/12/2009 13,900 -0.30 ▼ -2.11 13,900 14,100 13,900 26,070 362,373,000
03/12/2009 14,200 0.10 ▲ 0.71 14,400 14,400 14,000 14,020 199,084,000
02/12/2009 14,100 0.60 ▲ 4.44 14,100 14,100 14,000 140,640 1,983,024,000
01/12/2009 13,500 -0.40 ▼ -2.88 13,500 14,300 13,500 54,080 730,080,000
30/11/2009 13,900 0.40 ▲ 2.96 13,500 13,900 13,400 26,970 374,883,000
27/11/2009 13,500 -0.70 ▼ -4.93 13,500 14,600 13,500 37,340 504,090,000
26/11/2009 14,200 -0.70 ▼ -4.70 14,200 14,200 14,200 700 9,940,000
25/11/2009 14,900 -0.70 ▼ -4.49 15,600 15,600 14,900 44,730 666,477,000
24/11/2009 15,600 0.70 ▲ 4.70 15,000 15,600 15,000 109,650 1,710,540,000
23/11/2009 14,900 0.10 ▲ 0.68 15,000 15,000 14,800 47,270 704,323,000
20/11/2009 14,800 -0.10 ▼ -0.67 14,900 15,000 14,600 23,740 351,352,000
19/11/2009 14,900 0.20 ▲ 1.36 14,500 15,200 14,500 39,700 591,530,000
18/11/2009 14,700 -0.30 ▼ -2.00 15,000 15,000 14,700 6,840 100,548,000
17/11/2009 15,000 0.10 ▲ 0.67 15,000 15,000 14,700 27,520 412,800,000
16/11/2009 14,900 -0.20 ▼ -1.32 14,700 15,300 14,700 20,550 306,195,000
13/11/2009 15,100 0.10 ▲ 0.67 14,300 15,400 14,300 39,540 597,054,000
12/11/2009 15,000 0.70 ▲ 4.90 14,100 15,000 14,100 83,560 1,253,400,000
11/11/2009 14,300 -0.70 ▼ -4.67 14,300 14,800 14,300 50,030 715,429,000
10/11/2009 15,000 -0.70 ▼ -4.46 15,400 15,700 15,000 52,530 787,950,000
09/11/2009 15,700 -0.80 ▼ -4.85 15,800 16,500 15,700 18,190 285,583,000
06/11/2009 16,500 -0.80 ▼ -4.62 18,000 18,000 16,500 40,680 671,220,000
05/11/2009 17,300 0.70 ▲ 4.22 15,800 17,300 15,800 175,900 3,043,070,000
04/11/2009 16,600 -0.80 ▼ -4.60 16,600 16,600 16,600 10,910 181,106,000
03/11/2009 17,400 -0.90 ▼ -4.92 17,400 18,000 17,400 6,880 119,712,000
02/11/2009 18,300 -0.90 ▼ -4.69 18,300 18,300 18,300 8,870 162,321,000
30/10/2009 19,200 -1.00 ▼ -4.95 20,900 20,900 19,200 92,150 1,769,280,000
29/10/2009 20,200 -1.00 ▼ -4.72 20,200 20,200 20,200 30,430 614,686,000
28/10/2009 21,200 1.00 ▲ 4.95 19,400 21,200 19,300 39,680 841,216,000
27/10/2009 20,200 -1.00 ▼ -4.72 20,300 20,900 20,200 43,970 888,194,000
26/10/2009 21,200 -1.10 ▼ -4.93 21,200 22,500 21,200 60,110 1,274,332,000
23/10/2009 22,300 -1.00 ▼ -4.29 22,200 23,000 22,200 216,340 4,824,382,000
22/10/2009 23,300 -1.20 ▼ -4.90 23,300 23,300 23,300 253,700 5,911,210,000
21/10/2009 24,500 -0.50 ▼ -2.00 24,000 24,900 24,000 57,000 1,396,500,000
20/10/2009 25,000 0.50 ▲ 2.04 25,700 25,700 24,800 162,220 4,055,500,000
19/10/2009 24,500 1.10 ▲ 4.70 24,500 24,500 24,000 139,680 3,422,160,000
16/10/2009 23,400 -0.90 ▼ -3.70 25,300 25,400 23,400 144,120 3,372,408,000
15/10/2009 24,300 1.10 ▲ 4.74 24,300 24,300 24,300 106,540 2,588,922,000
14/10/2009 23,200 -1.20 ▼ -4.92 23,300 24,300 23,200 241,610 5,605,352,000
13/10/2009 24,400 -1.20 ▼ -4.69 24,600 25,600 24,400 363,920 8,879,648,000
12/10/2009 25,600 -0.90 ▼ -3.40 28,100 28,100 25,600 110,690 2,833,664,000
09/10/2009 26,500 0.80 ▲ 3.11 26,900 26,900 26,500 263,240 6,975,860,000
08/10/2009 25,700 1.20 ▲ 4.90 23,300 25,700 23,300 173,900 4,469,230,000
07/10/2009 24,500 -1.20 ▼ -4.67 24,500 24,500 24,500 18,590 455,455,000
06/10/2009 25,700 -1.30 ▼ -4.81 25,700 25,700 25,700 3,120 80,184,000
05/10/2009 27,000 -1.40 ▼ -4.93 27,000 27,000 27,000 6,220 167,940,000
02/10/2009 28,400 -1.40 ▼ -4.70 28,400 28,400 28,400 179,260 5,090,984,000
01/10/2009 29,800 1.40 ▲ 4.93 29,800 29,800 29,800 71,270 2,123,846,000
30/09/2009 28,400 1.30 ▲ 4.80 28,400 28,400 28,400 18,790 533,636,000
29/09/2009 27,100 1.20 ▲ 4.63 27,100 27,100 27,100 56,600 1,533,860,000
28/09/2009 25,900 1.20 ▲ 4.86 25,900 25,900 25,900 14,360 371,924,000
25/09/2009 24,700 1.10 ▲ 4.66 24,700 24,700 24,700 53,250 1,315,275,000
24/09/2009 23,600 1.10 ▲ 4.89 23,600 23,600 23,600 29,410 694,076,000
23/09/2009 22,500 1.00 ▲ 4.65 22,500 22,500 22,500 16,670 375,075,000
22/09/2009 21,500 1.00 ▲ 4.88 21,500 21,500 21,500 2,600 55,900,000
21/09/2009 20,500 0.90 ▲ 4.59 20,500 20,500 20,500 7,000 143,500,000
18/09/2009 19,600 0.90 ▲ 4.81 19,600 19,600 19,600 29,220 572,712,000
17/09/2009 18,700 0.80 ▲ 4.47 18,700 18,700 18,700 35,290 659,923,000
16/09/2009 17,900 0.80 ▲ 4.68 17,900 17,900 17,900 41,200 737,480,000
15/09/2009 17,100 0.80 ▲ 4.91 17,100 17,100 17,100 15,310 261,801,000
14/09/2009 16,300 0.70 ▲ 4.49 16,300 16,300 16,300 41,130 670,419,000
11/09/2009 15,600 0.70 ▲ 4.70 15,600 15,600 14,900 108,820 1,697,592,000
10/09/2009 14,900 0.70 ▲ 4.93 14,900 14,900 14,900 53,980 804,302,000
09/09/2009 14,200 0.60 ▲ 4.41 14,200 14,200 14,000 104,550 1,484,610,000
08/09/2009 13,600 0.60 ▲ 4.62 12,600 13,600 12,600 79,980 1,087,728,000
07/09/2009 13,000 -0.60 ▼ -4.41 13,600 13,800 13,000 42,750 555,750,000
04/09/2009 13,600 0.60 ▲ 4.62 13,600 13,600 13,600 82,760 1,125,536,000
03/09/2009 13,000 0.60 ▲ 4.84 12,000 13,000 12,000 49,580 644,540,000
02/09/2009 12,400 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 12,400 0.50 ▲ 4.20 12,200 12,400 11,900 103,230 1,280,052,000
31/08/2009 11,900 0.50 ▲ 4.39 11,900 11,900 11,900 14,890 177,191,000
28/08/2009 11,400 0.50 ▲ 4.59 11,300 11,400 11,300 83,840 955,776,000
27/08/2009 10,900 0.20 ▲ 1.87 10,300 10,900 10,300 15,440 168,296,000
26/08/2009 10,700 0.00 ■■ 0.00 10,600 10,700 10,400 12,360 132,252,000
25/08/2009 10,700 0.00 ■■ 0.00 10,600 10,700 10,300 12,050 128,935,000
24/08/2009 10,700 0.20 ▲ 1.90 10,500 10,700 10,500 8,590 91,913,000
21/08/2009 10,500 -0.30 ▼ -2.78 10,700 11,000 10,500 31,820 334,110,000
20/08/2009 10,800 0.00 ■■ 0.00 11,000 11,000 10,700 14,920 161,136,000
19/08/2009 10,800 0.50 ▲ 4.85 10,700 10,800 10,700 28,570 308,556,000
18/08/2009 10,300 -0.20 ▼ -1.90 10,500 10,700 10,300 4,160 42,848,000
17/08/2009 10,500 -0.30 ▼ -2.78 10,800 10,900 10,500 10,830 113,715,000
14/08/2009 10,800 -0.50 ▼ -4.42 11,300 11,300 10,800 8,990 97,092,000
13/08/2009 11,300 0.10 ▲ 0.89 10,800 11,400 10,800 6,710 75,823,000
12/08/2009 11,200 -0.20 ▼ -1.75 11,400 11,400 11,000 7,700 86,240,000
11/08/2009 11,400 0.50 ▲ 4.59 11,400 11,400 11,400 23,900 272,460,000
10/08/2009 10,900 0.50 ▲ 4.81 10,500 10,900 10,500 41,070 447,663,000
07/08/2009 10,400 0.10 ▲ 0.97 10,400 10,400 10,200 2,490 25,896,000
06/08/2009 10,300 -0.10 ▼ -0.96 10,400 10,500 10,300 9,370 96,511,000
05/08/2009 10,400 0.00 ■■ 0.00 9,900 10,400 9,900 7,430 77,272,000
04/08/2009 10,400 0.40 ▲ 4.00 9,800 10,400 9,800 3,330 34,632,000
03/08/2009 10,000 -0.40 ▼ -3.85 10,000 10,500 10,000 2,790 27,900,000
31/07/2009 10,400 0.30 ▲ 2.97 10,500 10,500 10,400 780 8,112,000
30/07/2009 10,100 -0.20 ▼ -1.94 10,200 10,200 10,000 5,090 51,409,000
29/07/2009 10,300 -0.50 ▼ -4.63 11,100 11,100 10,300 5,820 59,946,000
28/07/2009 10,800 0.50 ▲ 4.85 10,800 10,800 10,600 19,730 213,084,000
27/07/2009 10,300 0.40 ▲ 4.04 10,300 10,300 10,300 8,830 90,949,000
24/07/2009 9,900 0.40 ▲ 4.21 9,900 9,900 9,900 2,320 22,968,000
23/07/2009 9,500 -0.10 ▼ -1.04 9,300 9,600 9,300 3,200 30,400,000
22/07/2009 9,600 -0.40 ▼ -4.00 9,500 9,700 9,500 5,960 57,216,000
21/07/2009 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 3,680 36,800,000
20/07/2009 10,000 -0.50 ▼ -4.76 10,500 10,500 10,000 1,630 16,300,000
17/07/2009 10,500 -0.30 ▼ -2.78 10,500 10,600 10,300 4,780 50,190,000
16/07/2009 10,800 0.50 ▲ 4.85 10,400 10,800 10,300 5,750 62,100,000
15/07/2009 10,300 0.40 ▲ 4.04 10,300 10,300 10,300 3,600 37,080,000
14/07/2009 9,900 -0.50 ▼ -4.81 9,900 10,800 9,900 8,930 88,407,000
13/07/2009 10,400 -0.50 ▼ -4.59 10,900 10,900 10,400 5,420 56,368,000
10/07/2009 10,900 -0.50 ▼ -4.39 10,900 11,400 10,900 1,240 13,516,000
09/07/2009 11,400 -0.10 ▼ -0.87 11,500 11,500 11,000 5,320 60,648,000
08/07/2009 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 810 9,315,000
07/07/2009 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 24,800 285,200,000
06/07/2009 11,000 0.50 ▲ 4.76 10,000 11,000 10,000 15,820 174,020,000
03/07/2009 10,500 -0.50 ▼ -4.55 10,500 10,500 10,500 7,080 74,340,000
02/07/2009 11,000 0.20 ▲ 1.85 11,300 11,300 11,000 5,910 65,010,000
01/07/2009 10,800 -0.50 ▼ -4.42 10,800 10,800 10,800 610 6,588,000
30/06/2009 11,300 -0.50 ▼ -4.24 11,900 11,900 11,300 1,380 15,594,000
29/06/2009 11,800 0.30 ▲ 2.61 11,900 11,900 11,800 5,090 60,062,000
26/06/2009 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 16,480 189,520,000
25/06/2009 11,000 0.00 ■■ 0.00 11,500 11,500 10,500 11,440 125,840,000
24/06/2009 11,000 0.50 ▲ 4.76 10,000 11,000 10,000 21,390 235,290,000
23/06/2009 10,500 -0.50 ▼ -4.55 10,500 10,500 10,500 3,550 37,275,000
22/06/2009 11,000 -0.50 ▼ -4.35 11,000 11,500 11,000 7,640 84,040,000
19/06/2009 11,500 -0.30 ▼ -2.54 11,800 11,900 11,500 6,460 74,290,000
18/06/2009 11,800 -0.40 ▼ -3.28 11,800 12,000 11,800 21,740 256,532,000
17/06/2009 12,200 -0.60 ▼ -4.69 12,200 12,200 12,200 9,240 112,728,000
16/06/2009 12,800 -0.60 ▼ -4.48 12,800 12,800 12,800 7,520 96,256,000
15/06/2009 13,400 0.60 ▲ 4.69 13,300 13,400 12,500 32,620 437,108,000
12/06/2009 12,800 0.60 ▲ 4.92 12,800 12,800 12,600 69,620 891,136,000
11/06/2009 12,200 0.50 ▲ 4.27 12,200 12,200 12,000 56,250 686,250,000
10/06/2009 11,700 -0.60 ▼ -4.88 11,700 12,000 11,700 47,140 551,538,000
09/06/2009 12,300 0.50 ▲ 4.24 12,300 12,300 12,300 30,690 377,487,000
08/06/2009 11,800 0.50 ▲ 4.42 11,800 11,800 11,800 42,190 497,842,000
05/06/2009 11,300 0.50 ▲ 4.63 11,300 11,300 11,300 41,510 469,063,000
04/06/2009 10,800 0.50 ▲ 4.85 10,200 10,800 10,200 79,220 855,576,000
03/06/2009 10,300 -0.30 ▼ -2.83 10,200 10,600 10,200 8,990 92,597,000
02/06/2009 10,600 0.40 ▲ 3.92 10,700 10,700 10,400 27,810 294,786,000
01/06/2009 10,200 0.40 ▲ 4.08 10,200 10,200 10,200 7,890 80,478,000
29/05/2009 9,800 -0.40 ▼ -3.92 9,700 10,600 9,700 12,170 119,266,000
28/05/2009 10,200 -0.50 ▼ -4.67 10,200 10,200 10,200 21,840 222,768,000
27/05/2009 10,700 -0.50 ▼ -4.46 11,300 11,300 10,700 13,860 148,302,000
26/05/2009 11,200 0.50 ▲ 4.67 11,200 11,200 10,500 44,560 499,072,000
25/05/2009 10,700 0.50 ▲ 4.90 10,200 10,700 10,200 31,080 332,556,000
22/05/2009 10,200 0.40 ▲ 4.08 10,200 10,200 10,100 23,760 242,352,000
21/05/2009 9,800 0.40 ▲ 4.26 9,800 9,800 9,800 38,350 375,830,000
20/05/2009 9,400 0.40 ▲ 4.44 9,000 9,400 8,900 63,650 598,310,000
19/05/2009 9,000 0.20 ▲ 2.27 9,100 9,200 9,000 25,450 229,050,000
18/05/2009 8,800 -0.10 ▼ -1.12 9,000 9,000 8,700 5,020 44,176,000
15/05/2009 8,900 0.40 ▲ 4.71 8,500 8,900 8,400 8,490 75,561,000
14/05/2009 8,500 -0.20 ▼ -2.30 8,500 8,500 8,500 3,390 28,815,000
13/05/2009 8,700 -0.40 ▼ -4.40 9,200 9,200 8,700 8,600 74,820,000
12/05/2009 9,100 0.20 ▲ 2.25 8,500 9,100 8,500 10,680 97,188,000
11/05/2009 8,900 -0.40 ▼ -4.30 9,500 9,500 8,900 140 1,246,000
08/05/2009 9,300 0.00 ■■ 0.00 9,300 9,300 9,000 2,120 19,716,000
07/05/2009 9,300 0.40 ▲ 4.49 9,300 9,300 9,000 3,690 34,317,000
06/05/2009 8,900 0.30 ▲ 3.49 8,800 9,000 8,800 6,000 53,400,000
05/05/2009 8,600 -0.40 ▼ -4.44 9,300 9,300 8,600 19,580 168,388,000
04/05/2009 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 2,110 18,990,000
29/04/2009 8,600 -0.30 ▼ -3.37 8,900 9,000 8,600 1,500 12,900,000
28/04/2009 8,900 0.00 ■■ 0.00 8,500 9,200 8,500 2,520 22,428,000
27/04/2009 8,900 -0.40 ▼ -4.30 8,900 9,300 9,300 1,420 12,638,000
24/04/2009 9,300 -0.10 ▼ -1.06 9,000 9,300 9,000 240 2,232,000
23/04/2009 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
22/04/2009 9,400 0.40 ▲ 4.44 8,600 9,400 8,600 480 4,512,000
21/04/2009 9,000 -0.30 ▼ -3.23 8,900 9,000 8,900 4,350 39,150,000
20/04/2009 9,300 -0.40 ▼ -4.12 9,300 9,300 9,300 1,570 14,601,000
17/04/2009 9,700 0.30 ▲ 3.19 9,000 9,700 9,000 1,860 18,042,000
16/04/2009 9,400 -0.30 ▼ -3.09 9,400 9,400 9,400 930 8,742,000
15/04/2009 9,700 -0.50 ▼ -4.90 10,000 10,000 9,700 130 1,261,000
14/04/2009 10,200 0.00 ■■ 0.00 9,700 10,200 9,700 5,180 52,836,000
13/04/2009 10,200 0.40 ▲ 4.08 10,100 10,200 10,000 12,220 124,644,000
10/04/2009 9,800 0.10 ▲ 1.03 9,400 10,000 9,300 10,700 104,860,000
09/04/2009 9,700 0.30 ▲ 3.19 9,500 9,700 9,500 850 8,245,000
08/04/2009 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 1,090 10,246,000
07/04/2009 9,000 0.40 ▲ 4.65 8,900 9,000 8,900 1,180 10,620,000
03/04/2009 8,600 0.10 ▲ 1.18 8,900 8,900 8,600 5,460 46,956,000
02/04/2009 8,500 -0.40 ▼ -4.49 8,900 9,000 8,500 3,140 26,690,000
01/04/2009 8,900 -0.40 ▼ -4.30 8,900 8,900 8,900 300 2,670,000
31/03/2009 9,300 -0.40 ▼ -4.12 9,300 9,300 9,300 1,190 11,067,000
30/03/2009 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
27/03/2009 9,700 0.40 ▲ 4.30 9,000 9,700 8,900 350 3,395,000
26/03/2009 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
25/03/2009 9,300 -0.30 ▼ -3.12 9,600 9,300 9,300 10 93,000
24/03/2009 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 60 576,000
23/03/2009 9,600 0.40 ▲ 4.35 8,800 9,600 8,800 20 192,000
20/03/2009 9,200 -0.40 ▼ -4.17 9,800 9,800 9,200 580 5,336,000
19/03/2009 9,600 0.20 ▲ 2.13 9,400 9,800 9,400 240 2,304,000
18/03/2009 9,400 0.40 ▲ 4.44 9,200 9,400 8,800 680 6,392,000
17/03/2009 9,000 0.40 ▲ 4.65 9,000 9,000 8,800 1,750 15,750,000
16/03/2009 8,600 -0.40 ▼ -4.44 9,400 9,400 8,600 20 172,000
13/03/2009 9,000 0.40 ▲ 4.65 8,900 9,000 8,900 1,400 12,600,000
12/03/2009 8,600 0.40 ▲ 4.88 8,500 8,600 8,500 400 3,440,000
11/03/2009 8,200 0.10 ▲ 1.23 8,500 8,500 8,200 200 1,640,000
10/03/2009 8,100 0.30 ▲ 3.85 8,000 8,100 8,000 1,330 10,773,000
09/03/2009 7,800 0.30 ▲ 4.00 7,200 7,800 7,200 2,090 16,302,000
06/03/2009 7,500 -0.30 ▼ -3.85 7,800 7,800 7,500 110 825,000
05/03/2009 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 10 78,000
04/03/2009 7,900 0.30 ▲ 3.95 7,600 7,900 7,900 20 158,000
03/03/2009 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
02/03/2009 7,600 0.30 ▲ 4.11 7,300 7,600 7,600 20 152,000
27/02/2009 7,300 0.00 ■■ 0.00 7,600 7,600 7,300 430 3,139,000
26/02/2009 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 200 1,460,000
25/02/2009 7,600 -0.30 ▼ -3.80 7,600 7,600 7,600 1,650 12,540,000
24/02/2009 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
23/02/2009 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 10 79,000
20/02/2009 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 10 76,000
19/02/2009 7,600 0.30 ▲ 4.11 7,300 7,600 7,600 10 76,000
18/02/2009 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
17/02/2009 7,300 0.30 ▲ 4.29 7,000 7,300 7,000 70 511,000
16/02/2009 7,000 0.30 ▲ 4.48 6,400 7,000 6,400 1,430 10,010,000
13/02/2009 6,700 -0.30 ▼ -4.29 6,700 6,700 6,700 100 670,000
12/02/2009 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 330 2,310,000
11/02/2009 7,300 -0.20 ▼ -2.67 7,200 7,500 7,200 200 1,460,000
10/02/2009 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 200 1,500,000
09/02/2009 7,800 -0.40 ▼ -4.88 8,200 7,800 7,800 100 780,000
06/02/2009 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
05/02/2009 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
04/02/2009 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
03/02/2009 8,200 -0.20 ▼ -2.38 8,200 8,200 8,200 1,500 12,300,000
02/02/2009 8,400 0.30 ▲ 3.70 8,100 8,400 8,400 40 336,000
23/01/2009 8,100 0.30 ▲ 3.85 7,800 8,100 8,100 10 81,000
22/01/2009 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 210 1,638,000
21/01/2009 8,000 0.30 ▲ 3.90 7,700 8,000 8,000 10 80,000
20/01/2009 7,700 -0.20 ▼ -2.53 7,700 7,700 7,700 60 462,000
19/01/2009 7,900 -0.40 ▼ -4.82 7,900 7,900 7,900 20 158,000
16/01/2009 8,300 -0.40 ▼ -4.60 8,700 8,300 8,300 30 249,000
15/01/2009 8,700 -0.40 ▼ -4.40 8,700 8,700 8,700 10 87,000
14/01/2009 9,100 0.30 ▲ 3.41 8,500 9,100 8,500 1,170 10,647,000
13/01/2009 8,800 0.10 ▲ 1.15 8,400 8,800 8,400 650 5,720,000
12/01/2009 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 2,000 17,400,000
09/01/2009 8,700 0.10 ▲ 1.16 9,000 9,000 8,700 1,010 8,787,000
08/01/2009 8,600 -0.40 ▼ -4.44 8,800 8,800 8,600 5,310 45,666,000
07/01/2009 9,000 -0.40 ▼ -4.26 9,000 9,000 9,000 2,490 22,410,000
06/01/2009 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 80 752,000
05/01/2009 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 2,030 19,082,000
02/01/2009 9,400 0.00 ■■ 0.00 9,000 9,400 9,000 50 470,000
31/12/2008 9,400 0.40 ▲ 4.44 9,100 9,400 8,700 80 752,000
30/12/2008 9,000 -0.30 ▼ -3.23 9,300 9,000 9,000 20 180,000
29/12/2008 9,300 0.30 ▲ 3.33 9,000 9,300 9,000 320 2,976,000
26/12/2008 9,000 -0.30 ▼ -3.23 8,900 9,100 8,900 3,410 30,690,000
25/12/2008 9,300 -0.40 ▼ -4.12 9,300 9,300 9,300 80 744,000
24/12/2008 9,700 -0.50 ▼ -4.90 9,700 9,700 9,700 340 3,298,000
23/12/2008 10,200 -0.50 ▼ -4.67 10,700 10,200 10,200 20 204,000
22/12/2008 10,700 0.50 ▲ 4.90 9,700 10,700 9,700 80 856,000
19/12/2008 10,200 0.40 ▲ 4.08 10,200 10,200 9,400 140 1,428,000
18/12/2008 9,800 0.40 ▲ 4.26 9,700 9,800 9,000 100 980,000
17/12/2008 9,400 -0.40 ▼ -4.08 9,400 9,400 9,400 1,100 10,340,000
16/12/2008 9,800 -0.50 ▼ -4.85 9,800 9,800 9,800 30 294,000
15/12/2008 10,300 -0.50 ▼ -4.63 10,400 10,400 10,300 240 2,472,000
12/12/2008 10,800 0.50 ▲ 4.85 10,800 10,800 10,800 500 5,400,000
11/12/2008 10,300 -0.50 ▼ -4.63 10,800 10,800 10,300 40 412,000
10/12/2008 10,800 -0.50 ▼ -4.42 10,800 10,800 10,800 30 324,000
09/12/2008 11,300 -0.50 ▼ -4.24 11,800 11,800 11,300 50 565,000
08/12/2008 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 20 236,000
05/12/2008 11,800 0.50 ▲ 4.42 10,800 11,800 10,800 60 708,000
04/12/2008 11,300 -0.50 ▼ -4.24 11,800 11,800 11,300 30 339,000
03/12/2008 11,800 -0.60 ▼ -4.84 11,800 11,800 11,800 30 354,000
02/12/2008 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 20 248,000
01/12/2008 12,400 0.00 ■■ 0.00 11,800 12,400 11,800 80 992,000
28/11/2008 12,400 0.20 ▲ 1.64 11,600 12,500 11,600 160 1,984,000
27/11/2008 12,200 -0.60 ▼ -4.69 12,200 12,200 12,200 30 366,000
26/11/2008 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 10 128,000
25/11/2008 12,800 0.50 ▲ 4.07 11,700 12,800 11,700 200 2,560,000
24/11/2008 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 20 246,000
21/11/2008 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 70 861,000
20/11/2008 12,300 0.40 ▲ 3.36 12,200 12,300 12,200 570 7,011,000
19/11/2008 11,900 0.50 ▲ 4.39 11,000 11,900 10,900 1,020 12,138,000
18/11/2008 11,400 -0.50 ▼ -4.20 11,400 11,400 11,400 820 9,348,000
17/11/2008 11,900 -0.60 ▼ -4.80 12,500 12,500 11,900 1,100 13,090,000
14/11/2008 12,500 -0.60 ▼ -4.58 12,500 12,500 12,500 1,070 13,375,000
13/11/2008 13,100 -0.60 ▼ -4.38 13,700 13,700 13,100 700 9,170,000
12/11/2008 13,700 -0.70 ▼ -4.86 13,700 13,700 13,700 360 4,932,000
11/11/2008 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 1,500 21,600,000
(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