Lịch sử giao dịch CIC8 - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

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%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Đầu tư và Xây dựng Số 8
No.8 Investment and Construction JSC
Mã CK: CIC8 4.75 ■■ 0 (0%) (cập nhật 14:00 31/01/2018)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.cic8.com

CIC8 » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
31/01/2018	4,750	0.00 ■■	0.00	4,750	5,000	4,500	1,700,000	8,100,000,000
30/01/2018	4,750	0.00 ■■	0.00	4,750	5,000	4,500	1,700,000	8,100,000,000
29/01/2018	4,750	0.00 ■■	0.00	4,750	5,000	4,500	1,700,000	8,100,000,000
28/01/2018	4,750	0.00 ■■	0.00	4,750	5,000	4,500	1,700,000	8,100,000,000
27/01/2018	4,750	0.00 ■■	0.00	4,750	5,000	4,500	1,700,000	8,100,000,000
26/01/2018	4,750	0.00 ■■	0.00	4,750	5,000	4,500	1,700,000	8,100,000,000
25/01/2018	4,750	0.00 ■■	0.00	4,750	5,000	4,500	1,700,000	8,100,000,000
24/01/2018	4,750	0.75 ▲	18.75	4,000	5,000	4,500	1,700,000	8,100,000,000
23/01/2018	4,000	-1.00 ▼	-20.00	5,000	4,000	4,000	2,000,000	8,000,000,000
22/01/2018	5,000	0.00 ■■	0.00	5,000	6,000	4,000	2,400,000	10,400,000,000
21/01/2018	5,000	0.00 ■■	0.00	5,000	6,000	4,000	2,400,000	10,400,000,000
20/01/2018	5,000	0.00 ■■	0.00	5,000	6,000	4,000	2,400,000	10,400,000,000
19/01/2018	5,000	0.00 ■■	0.00	5,000	6,000	4,000	2,400,000	10,400,000,000
18/01/2018	5,000	0.00 ■■	0.00	5,000	6,000	4,000	2,400,000	10,400,000,000
17/01/2018	5,000	0.00 ■■	0.00	5,000	6,000	4,000	2,400,000	10,400,000,000
16/01/2018	5,000	0.00 ■■	0.00	5,000	6,000	4,000	2,400,000	10,400,000,000
04/10/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	20,000	100,000,000
03/10/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	20,000	100,000,000
02/10/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	20,000	100,000,000
01/10/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	20,000	100,000,000
30/09/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	20,000	100,000,000
29/09/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	20,000	100,000,000
28/09/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	20,000	100,000,000
27/09/2016	5,000	3.00 ▲	150.00	2,000	5,000	5,000	20,000	100,000,000
29/01/2016	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
28/01/2016	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
27/01/2016	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
26/01/2016	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
25/01/2016	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
24/01/2016	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
23/01/2016	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
22/01/2016	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
05/10/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	100,000	200,000,000
04/10/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	100,000	200,000,000
03/10/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	100,000	200,000,000
02/10/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	100,000	200,000,000
01/10/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	100,000	200,000,000
30/09/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	100,000	200,000,000
29/09/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	100,000	200,000,000
28/09/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	100,000	200,000,000
27/09/2015	2,000	0.50 ▲	33.33	1,500	2,000	2,000	100,000	200,000,000
05/03/2015	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
04/03/2015	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
03/03/2015	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
02/03/2015	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
01/03/2015	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
28/02/2015	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
27/02/2015	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
26/02/2015	1,500	-0.50 ▼	-25.00	2,000	1,500	1,500	100,000	150,000,000
28/01/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
27/01/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
26/01/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
25/01/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
24/01/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
23/01/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
22/01/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
21/01/2015	2,000	0.00 ■■	0.00	2,000	2,000	2,000	50,000	100,000,000
08/11/2014	2,000	0.00 ■■	0.00	2,000	2,000	2,000	200,000	400,000,000
07/11/2014	2,000	0.00 ■■	0.00	2,000	2,000	2,000	200,000	400,000,000
06/11/2014	2,000	0.00 ■■	0.00	2,000	2,000	2,000	200,000	400,000,000
05/11/2014	2,000	0.00 ■■	0.00	2,000	2,000	2,000	200,000	400,000,000
04/11/2014	2,000	0.00 ■■	0.00	2,000	2,000	2,000	200,000	400,000,000
03/11/2014	2,000	0.00 ■■	0.00	2,000	2,000	2,000	200,000	400,000,000
02/11/2014	2,000	0.00 ■■	0.00	2,000	2,000	2,000	200,000	400,000,000
01/11/2014	2,000	0.00 ■■	0.00	2,000	2,000	2,000	200,000	400,000,000
12/08/2014	2,000	0.00 ■■	0.00	2,000	2,000	2,000	20,000	40,000,000
11/08/2014	2,000	0.00 ■■	0.00	2,000	2,000	2,000	20,000	40,000,000
10/08/2014	2,000	0.00 ■■	0.00	2,000	2,000	2,000	20,000	40,000,000
09/08/2014	2,000	0.00 ■■	0.00	2,000	2,000	2,000	20,000	40,000,000
08/08/2014	2,000	0.25 ▲	14.29	1,750	2,000	2,000	20,000	40,000,000
07/08/2014	1,750	0.00 ■■	0.00	1,750	2,000	1,500	120,000	190,000,000
06/08/2014	1,750	0.00 ■■	0.00	1,750	2,000	1,500	120,000	190,000,000
05/08/2014	1,750	0.25 ▲	16.67	1,500	2,000	1,500	120,000	190,000,000
04/08/2014	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
03/08/2014	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
02/08/2014	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
01/08/2014	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
31/07/2014	1,500	-1.00 ▼	-40.00	2,500	1,500	1,500	100,000	150,000,000
18/02/2014	2,500	0.00 ■■	0.00	2,500	2,500	2,500	20,000	50,000,000
17/02/2014	2,500	0.00 ■■	0.00	2,500	2,500	2,500	20,000	50,000,000
16/02/2014	2,500	0.00 ■■	0.00	2,500	2,500	2,500	20,000	50,000,000
15/02/2014	2,500	0.00 ■■	0.00	2,500	2,500	2,500	20,000	50,000,000
14/02/2014	2,500	0.00 ■■	0.00	2,500	2,500	2,500	20,000	50,000,000
13/02/2014	2,500	0.00 ■■	0.00	2,500	2,500	2,500	20,000	50,000,000
12/02/2014	2,500	0.00 ■■	0.00	2,500	2,500	2,500	20,000	50,000,000
11/02/2014	2,500	0.00 ■■	0.00	2,500	2,500	2,500	20,000	50,000,000
29/10/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200,000	500,000,000
28/10/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200,000	500,000,000
27/10/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200,000	500,000,000
26/10/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200,000	500,000,000
25/10/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200,000	500,000,000
24/10/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200,000	500,000,000
23/10/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200,000	500,000,000
22/10/2013	2,500	1.00 ▲	66.67	1,500	2,500	2,500	200,000	500,000,000
07/10/2013	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
06/10/2013	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
05/10/2013	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
04/10/2013	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
03/10/2013	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
02/10/2013	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
01/10/2013	1,500	0.00 ■■	0.00	1,500	1,500	1,500	100,000	150,000,000
30/09/2013	1,500	-1.50 ▼	-50.00	3,000	1,500	1,500	100,000	150,000,000
15/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	300,000	900,000,000
14/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	300,000	900,000,000
13/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	300,000	900,000,000
12/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	300,000	900,000,000
11/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	300,000	900,000,000
10/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	300,000	900,000,000
09/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	300,000	900,000,000
08/07/2013	3,000	0.50 ▲	20.00	2,500	3,000	3,000	300,000	900,000,000
25/06/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	100,000	250,000,000
24/06/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	100,000	250,000,000
23/06/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	100,000	250,000,000
22/06/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	100,000	250,000,000
21/06/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	100,000	250,000,000
20/06/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	100,000	250,000,000
19/06/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	100,000	250,000,000
18/06/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	100,000	250,000,000
28/05/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200,000	500,000,000
27/05/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200,000	500,000,000
26/05/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200,000	500,000,000
25/05/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200,000	500,000,000
24/05/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200,000	500,000,000
23/05/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200,000	500,000,000
22/05/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	200,000	500,000,000
21/05/2013	2,500	0.10 ▲	4.17	2,400	2,500	2,500	200,000	500,000,000
30/04/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	100,000	240,000,000
29/04/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	100,000	240,000,000
28/04/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	100,000	240,000,000
27/04/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	100,000	240,000,000
26/04/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	100,000	240,000,000
25/04/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	100,000	240,000,000
24/04/2013	2,400	0.00 ■■	0.00	2,400	2,400	2,400	100,000	240,000,000
23/04/2013	2,400	-0.10 ▼	-4.00	2,500	2,400	2,400	100,000	240,000,000
27/03/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	30,000	75,000,000
26/03/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	30,000	75,000,000
25/03/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	30,000	75,000,000
24/03/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	30,000	75,000,000
23/03/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	30,000	75,000,000
22/03/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	30,000	75,000,000
21/03/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	30,000	75,000,000
20/03/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	30,000	75,000,000
13/03/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	20,000	50,000,000
12/03/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	20,000	50,000,000
11/03/2013	2,500	0.15 ▲	6.38	2,350	2,500	2,500	20,000	50,000,000
10/03/2013	2,350	0.00 ■■	0.00	2,350	2,500	2,200	220,000	490,000,000
09/03/2013	2,350	0.00 ■■	0.00	2,350	2,500	2,200	220,000	490,000,000
08/03/2013	2,350	0.00 ■■	0.00	2,350	2,500	2,200	220,000	490,000,000
07/03/2013	2,350	0.00 ■■	0.00	2,350	2,500	2,200	220,000	490,000,000
06/03/2013	2,350	0.15 ▲	6.82	2,200	2,500	2,200	220,000	490,000,000
05/03/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	200,000	440,000,000
04/03/2013	2,200	0.00 ■■	0.00	2,200	2,200	2,200	200,000	440,000,000
03/03/2013	2,200	-1.00 ▼	-31.25	3,200	2,200	2,200	200,000	440,000,000
02/03/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	100,000	320,000,000
01/03/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	100,000	320,000,000
28/02/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	100,000	320,000,000
27/02/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	100,000	320,000,000
26/02/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	100,000	320,000,000
25/02/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	100,000	320,000,000
24/02/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	100,000	320,000,000
23/02/2013	3,200	-1.00 ▼	-23.81	4,200	3,200	3,200	100,000	320,000,000
25/01/2013	4,200	0.10 ▲	2.44	4,100	4,200	4,200	100,000	420,000,000
24/01/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	150,000	620,000,000
23/01/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	150,000	620,000,000
22/01/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	150,000	620,000,000
21/01/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	150,000	620,000,000
20/01/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	150,000	620,000,000
19/01/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	150,000	620,000,000
18/01/2013	4,100	0.10 ▲	2.50	4,000	4,200	4,000	150,000	620,000,000
17/01/2013	4,000	0.45 ▲	12.68	3,550	4,000	4,000	50,000	200,000,000
14/01/2013	3,550	0.00 ■■	0.00	3,550	3,600	3,500	70,000	250,000,000
13/01/2013	3,550	0.00 ■■	0.00	3,550	3,600	3,500	70,000	250,000,000
12/01/2013	3,550	0.00 ■■	0.00	3,550	3,600	3,500	70,000	250,000,000
11/01/2013	3,550	0.00 ■■	0.00	3,550	3,600	3,500	70,000	250,000,000
10/01/2013	3,550	0.00 ■■	0.00	3,550	3,600	3,500	70,000	250,000,000
09/01/2013	3,550	0.00 ■■	0.00	3,550	3,600	3,500	70,000	250,000,000
08/01/2013	3,550	0.00 ■■	0.00	3,550	3,600	3,500	70,000	250,000,000
07/01/2013	3,550	-0.25 ▼	-6.58	3,800	3,600	3,500	70,000	250,000,000
04/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	200,000	760,000,000
03/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	200,000	760,000,000
02/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	200,000	760,000,000
01/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	200,000	760,000,000
31/08/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	200,000	760,000,000
30/08/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	200,000	760,000,000
29/08/2012	3,800	-0.10 ▼	-2.56	3,900	3,800	3,800	200,000	760,000,000
28/08/2012	3,900	-8.50 ▼	-68.55	12,400	4,000	3,800	215,000	820,000,000
27/08/2012	12,400	0.00 ■■	0.00	12,400	23,000	3,000	3,050,000	23,075,000,000
26/08/2012	12,400	0.00 ■■	0.00	12,400	23,000	3,000	3,050,000	23,075,000,000
25/08/2012	12,400	0.71 ▲	6.11	11,686	23,000	3,000	3,050,000	23,075,000,000
24/08/2012	11,686	0.00 ■■	0.00	11,686	23,000	3,000	4,090,000	29,789,000,000
23/08/2012	11,686	3.62 ▲	44.95	8,062	23,000	3,000	4,090,000	29,789,000,000
22/08/2012	8,062	1.29 ▲	18.98	6,776	23,000	3,000	8,740,000	53,411,000,000
21/08/2012	6,776	0.04 ▲	0.64	6,733	23,000	3,000	10,140,000	62,115,000,000
20/08/2012	6,733	0.00 ■■	0.00	6,733	23,000	3,000	10,660,000	64,195,000,000
19/08/2012	6,733	0.43 ▲	6.81	6,304	23,000	3,000	10,660,000	64,195,000,000
18/08/2012	6,304	-3.08 ▼	-32.84	9,386	23,000	3,000	12,073,000	69,847,000,000
17/08/2012	9,386	-0.02 ▼	-0.19	9,404	23,500	3,000	28,863,000	269,183,000,000
16/08/2012	9,404	-0.06 ▼	-0.60	9,461	23,500	3,000	28,763,000	268,783,000,000
15/08/2012	9,461	0.61 ▲	6.92	8,849	23,500	3,000	28,413,000	267,503,000,000
14/08/2012	8,849	1.06 ▲	13.65	7,786	23,500	3,000	31,483,000	279,693,000,000
13/08/2012	7,786	-0.03 ▼	-0.41	7,818	23,500	3,000	69,663,000	436,508,000,000
12/08/2012	7,818	0.16 ▲	2.12	7,656	23,500	3,000	68,943,000	433,508,000,000
11/08/2012	7,656	-0.02 ▼	-0.21	7,672	23,500	2,900	70,003,000	437,447,000,000
10/08/2012	7,672	-0.05 ▼	-0.67	7,724	23,500	2,900	69,853,000	436,857,000,000
09/08/2012	7,724	-0.05 ▼	-0.58	7,769	23,500	2,900	69,613,000	436,197,000,000
08/08/2012	7,769	-0.04 ▼	-0.54	7,811	23,500	2,900	69,213,000	434,357,000,000
07/08/2012	7,811	-0.01 ▼	-0.06	7,816	23,500	2,900	68,540,000	431,655,000,000
06/08/2012	7,816	-0.05 ▼	-0.59	7,862	23,500	2,900	68,360,000	431,700,000,000
05/08/2012	7,862	-0.01 ▼	-0.11	7,871	23,500	2,900	68,030,000	430,190,000,000
04/08/2012	7,871	-0.01 ▼	-0.11	7,880	23,500	2,900	68,000,000	430,070,000,000
03/08/2012	7,880	-0.18 ▼	-2.17	8,055	23,500	2,900	67,950,000	429,870,000,000
02/08/2012	8,055	-0.02 ▼	-0.30	8,079	24,000	2,900	77,370,000	503,170,000,000
01/08/2012	8,079	-0.01 ▼	-0.11	8,088	24,000	2,900	77,070,000	501,970,000,000
31/07/2012	8,088	-0.04 ▼	-0.46	8,125	24,000	2,900	76,970,000	501,600,000,000
30/07/2012	8,125	-0.03 ▼	-0.42	8,159	24,000	2,900	75,650,000	495,760,000,000
29/07/2012	8,159	-0.02 ▼	-0.21	8,176	24,000	2,900	75,200,000	494,000,000,000
28/07/2012	8,176	-0.03 ▼	-0.38	8,207	24,000	2,900	75,120,000	493,680,000,000
27/07/2012	8,207	0.00 ▼	-0.05	8,211	24,000	2,900	74,840,000	492,440,000,000
26/07/2012	8,211	-0.07 ▼	-0.85	8,281	24,000	2,900	74,220,000	490,778,000,000
25/07/2012	8,281	-0.04 ▼	-0.52	8,324	24,000	2,900	73,020,000	485,803,000,000
24/07/2012	8,324	-0.03 ▼	-0.34	8,352	24,000	2,900	71,920,000	481,023,000,000
23/07/2012	8,352	-0.01 ▼	-0.07	8,358	24,000	2,900	71,720,000	480,248,000,000
22/07/2012	8,358	-0.01 ▼	-0.12	8,368	24,000	2,900	71,770,000	480,328,000,000
21/07/2012	8,368	0.00 ■■	0.00	8,368	24,000	2,900	71,270,000	478,328,000,000
20/07/2012	8,368	0.01 ▲	0.16	8,355	24,000	2,900	71,270,000	478,328,000,000
19/07/2012	8,355	-0.01 ▼	-0.11	8,364	24,000	2,900	70,990,000	476,942,000,000
18/07/2012	8,364	0.11 ▲	1.33	8,254	24,000	2,900	70,690,000	476,552,000,000
17/07/2012	8,254	-0.05 ▼	-0.64	8,307	24,000	2,900	71,200,000	478,608,000,000
16/07/2012	8,307	-0.04 ▼	-0.43	8,343	24,000	2,900	70,610,000	476,208,000,000
15/07/2012	8,343	0.01 ▲	0.11	8,334	24,000	2,900	69,710,000	472,608,000,000
14/07/2012	8,334	-0.04 ▼	-0.51	8,377	24,000	2,900	69,710,000	472,608,000,000
13/07/2012	8,377	-0.08 ▼	-0.89	8,452	24,000	2,900	69,310,000	470,888,000,000
12/07/2012	8,452	-0.05 ▼	-0.54	8,498	24,000	2,900	69,150,000	472,907,000,000
11/07/2012	8,498	-0.01 ▼	-0.12	8,508	24,000	2,900	68,730,000	471,203,000,000
10/07/2012	8,508	-1.22 ▼	-12.57	9,731	24,000	2,900	68,630,000	470,803,000,000
09/07/2012	9,731	-0.02 ▼	-0.19	9,750	24,000	2,900	71,200,000	504,045,000,000
08/07/2012	9,750	0.39 ▲	4.21	9,356	24,000	2,900	71,060,000	503,505,000,000
07/07/2012	9,356	-0.03 ▼	-0.35	9,389	24,000	2,900	73,380,000	513,038,000,000
06/07/2012	9,389	-0.06 ▼	-0.62	9,448	24,000	2,900	73,030,000	511,618,000,000
05/07/2012	9,448	-0.06 ▼	-0.62	9,507	24,000	2,900	72,040,000	507,715,000,000
04/07/2012	9,507	-0.04 ▼	-0.46	9,551	24,000	2,900	71,390,000	505,095,000,000
03/07/2012	9,551	-0.05 ▼	-0.47	9,596	24,000	2,900	70,940,000	503,335,000,000
02/07/2012	9,596	0.02 ▲	0.19	9,578	24,000	2,900	70,490,000	501,595,000,000
01/07/2012	9,578	0.16 ▲	1.70	9,418	24,000	2,900	70,670,000	502,315,000,000
30/06/2012	9,418	-0.02 ▼	-0.18	9,435	24,000	2,900	71,410,000	505,369,000,000
29/06/2012	9,435	-0.56 ▼	-5.57	9,991	24,000	2,900	71,050,000	504,109,000,000
28/06/2012	9,991	-0.03 ▼	-0.30	10,021	24,000	2,900	76,305,000	553,663,000,000
27/06/2012	10,021	-0.01 ▼	-0.14	10,035	24,000	2,900	75,955,000	552,253,000,000
26/06/2012	10,035	-0.02 ▼	-0.23	10,058	24,000	2,900	75,805,000	551,653,000,000
25/06/2012	10,058	0.00 ■■	0.00	10,058	24,000	2,900	75,585,000	550,753,000,000
24/06/2012	10,058	-0.01 ▼	-0.07	10,065	24,000	2,900	75,585,000	550,753,000,000
23/06/2012	10,065	0.00 ■■	0.00	10,065	24,000	2,900	75,485,000	550,353,000,000
22/06/2012	10,065	-0.01 ▼	-0.08	10,073	24,000	2,900	75,485,000	550,353,000,000
21/06/2012	10,073	-0.01 ▼	-0.07	10,080	24,000	2,900	75,385,000	549,933,000,000
20/06/2012	10,080	0.55 ▲	5.75	9,532	24,000	2,900	75,285,000	549,533,000,000
19/06/2012	9,532	-0.02 ▼	-0.25	9,556	24,000	2,900	77,525,000	562,059,000,000
18/06/2012	9,556	0.03 ▲	0.30	9,527	24,000	2,900	77,275,000	561,059,000,000
17/06/2012	9,527	0.00 ■■	0.00	9,527	24,000	2,900	78,585,000	565,399,000,000
16/06/2012	9,527	-0.04 ▼	-0.37	9,562	24,000	2,900	78,585,000	565,399,000,000
15/06/2012	9,562	1.15 ▲	13.70	8,410	24,000	2,900	77,945,000	562,787,000,000
14/06/2012	8,410	-0.01 ▼	-0.14	8,422	24,000	2,900	123,325,000	733,487,000,000
13/06/2012	8,422	-0.02 ▼	-0.26	8,444	24,000	2,900	122,755,000	731,207,000,000
12/06/2012	8,444	-0.02 ▼	-0.19	8,460	24,000	2,900	122,215,000	728,995,000,000
11/06/2012	8,460	0.00 ▼	-0.05	8,464	24,000	2,900	121,735,000	727,075,000,000
10/06/2012	8,464	-0.02 ▼	-0.22	8,483	24,000	2,900	121,685,000	726,875,000,000
09/06/2012	8,483	-0.02 ▼	-0.22	8,502	24,000	2,900	121,195,000	724,903,000,000
08/06/2012	8,502	0.00 ■■	0.00	8,502	24,000	2,900	121,125,000	725,448,000,000
07/06/2012	8,502	-0.02 ▼	-0.25	8,523	24,000	2,900	121,125,000	725,448,000,000
06/06/2012	8,523	-0.02 ▼	-0.19	8,539	24,000	2,900	120,435,000	722,712,000,000
05/06/2012	8,539	-0.03 ▼	-0.33	8,567	24,000	2,900	120,095,000	721,346,000,000
04/06/2012	8,567	-0.01 ▼	-0.10	8,576	24,000	2,900	118,645,000	715,546,000,000
03/06/2012	8,576	0.00 ▲	0.05	8,572	24,000	2,900	118,245,000	713,946,000,000
02/06/2012	8,572	-0.02 ▼	-0.19	8,588	24,000	2,900	117,925,000	712,665,000,000
01/06/2012	8,588	0.00 ▼	-0.05	8,592	24,000	2,900	117,485,000	711,175,000,000
31/05/2012	8,592	-0.03 ▼	-0.39	8,626	24,000	2,900	117,435,000	710,975,000,000
30/05/2012	8,626	-0.02 ▼	-0.24	8,647	24,000	2,900	115,835,000	704,575,000,000
29/05/2012	8,647	-0.03 ▼	-0.35	8,677	24,000	2,900	114,835,000	700,575,000,000
28/05/2012	8,677	-0.03 ▼	-0.36	8,708	24,000	2,900	113,585,000	695,565,000,000
27/05/2012	8,708	-0.02 ▼	-0.19	8,725	24,000	2,900	112,035,000	689,365,000,000
26/05/2012	8,725	-0.01 ▼	-0.10	8,734	24,000	2,900	111,595,000	687,595,000,000
25/05/2012	8,734	-0.03 ▼	-0.35	8,765	24,000	2,900	111,195,000	685,995,000,000
24/05/2012	8,765	-0.03 ▼	-0.35	8,796	24,000	2,900	109,795,000	680,395,000,000
23/05/2012	8,796	-0.02 ▼	-0.25	8,818	24,000	2,900	108,375,000	674,615,000,000
22/05/2012	8,818	-0.03 ▼	-0.34	8,848	24,000	2,900	108,145,000	674,353,000,000
21/05/2012	8,848	-0.02 ▼	-0.20	8,866	24,000	2,900	107,715,000	672,597,000,000
20/05/2012	8,866	-0.02 ▼	-0.20	8,884	24,000	2,900	106,995,000	669,731,000,000
19/05/2012	8,884	-0.03 ▼	-0.33	8,913	24,000	2,900	106,915,000	669,399,000,000
18/05/2012	8,913	-0.02 ▼	-0.26	8,936	24,000	2,900	106,405,000	667,354,000,000
17/05/2012	8,936	-0.02 ▼	-0.27	8,960	24,000	2,900	105,785,000	664,874,000,000
16/05/2012	8,960	-0.46 ▼	-4.85	9,417	24,000	2,900	104,685,000	660,454,000,000
15/05/2012	9,417	-0.01 ▼	-0.05	9,422	24,000	2,900	105,765,000	676,456,000,000
14/05/2012	9,422	-0.01 ▼	-0.15	9,436	24,000	2,900	106,045,000	677,724,000,000
13/05/2012	9,436	-0.01 ▼	-0.11	9,446	24,000	2,900	105,345,000	674,734,000,000
12/05/2012	9,446	-0.01 ▼	-0.05	9,451	24,000	2,900	104,795,000	672,784,000,000
11/05/2012	9,451	-0.03 ▼	-0.31	9,480	24,000	2,900	104,745,000	672,574,000,000
10/05/2012	9,480	-0.04 ▼	-0.46	9,524	24,000	2,900	103,645,000	667,893,000,000
09/05/2012	9,524	-0.02 ▼	-0.21	9,544	24,000	2,900	102,125,000	661,498,000,000
08/05/2012	9,544	-0.01 ▼	-0.09	9,553	24,000	2,900	101,475,000	658,818,000,000
07/05/2012	9,553	-0.06 ▼	-0.62	9,613	24,000	2,900	100,335,000	654,477,000,000
06/05/2012	9,613	-0.03 ▼	-0.29	9,641	24,000	2,900	98,685,000	647,477,000,000
05/05/2012	9,641	-0.02 ▼	-0.22	9,662	24,000	2,900	98,975,000	651,406,000,000
04/05/2012	9,662	0.02 ▲	0.19	9,644	24,000	2,900	98,875,000	651,044,000,000
03/05/2012	9,644	-0.38 ▼	-3.77	10,022	24,000	2,900	97,880,000	648,143,500,000
02/05/2012	10,022	-0.08 ▼	-0.82	10,105	24,000	2,900	98,594,000	669,107,500,000
01/05/2012	10,105	-0.01 ▼	-0.11	10,116	24,000	2,900	95,954,000	658,418,500,000
30/04/2012	10,116	-0.02 ▼	-0.22	10,138	24,000	2,900	95,884,000	658,128,500,000
29/04/2012	10,138	-0.02 ▼	-0.15	10,153	24,000	2,900	95,434,000	656,374,500,000
28/04/2012	10,153	-0.02 ▼	-0.16	10,169	24,000	2,900	95,234,000	655,439,500,000
27/04/2012	10,169	-0.05 ▼	-0.48	10,218	24,000	2,900	94,804,000	653,759,500,000
26/04/2012	10,218	-0.04 ▼	-0.39	10,258	24,000	2,900	94,004,000	650,593,500,000
25/04/2012	10,258	-0.05 ▼	-0.47	10,306	24,000	2,900	97,604,000	692,618,500,000
24/04/2012	10,306	-0.05 ▼	-0.47	10,355	24,000	2,900	96,614,000	688,651,500,000
23/04/2012	10,355	-0.06 ▼	-0.59	10,416	24,000	2,900	95,504,000	684,281,500,000
22/04/2012	10,416	-0.05 ▼	-0.43	10,461	24,000	2,900	94,314,000	679,457,500,000
21/04/2012	10,461	-0.05 ▼	-0.45	10,508	24,000	2,900	93,434,000	676,003,500,000
20/04/2012	10,508	-0.05 ▼	-0.44	10,554	24,000	2,900	92,474,000	672,209,500,000
19/04/2012	10,554	-0.03 ▼	-0.32	10,588	24,000	2,900	92,184,000	670,983,500,000
18/04/2012	10,588	-0.03 ▼	-0.28	10,618	24,000	2,900	91,954,000	670,026,500,000
17/04/2012	10,618	-0.07 ▼	-0.69	10,692	24,000	2,900	91,214,000	667,056,500,000
16/04/2012	10,692	-0.04 ▼	-0.34	10,729	24,000	2,900	88,964,000	658,182,500,000
15/04/2012	10,729	-0.01 ▼	-0.06	10,735	24,000	2,900	88,104,000	654,822,500,000
14/04/2012	10,735	-0.03 ▼	-0.30	10,767	24,000	2,900	88,084,000	654,738,500,000
13/04/2012	10,767	-0.03 ▼	-0.30	10,799	24,000	2,900	87,234,000	651,413,500,000
12/04/2012	10,799	-0.04 ▼	-0.34	10,836	24,000	2,900	86,384,000	648,093,500,000
11/04/2012	10,836	0.05 ▲	0.48	10,784	24,000	2,900	86,154,000	647,116,500,000
10/04/2012	10,784	0.01 ▲	0.06	10,777	24,000	2,900	87,154,000	654,526,500,000
09/04/2012	10,777	-0.05 ▼	-0.46	10,827	24,000	2,900	86,854,000	653,391,500,000
08/04/2012	10,827	0.00 ■■	0.00	10,827	24,000	2,900	85,934,000	649,799,500,000
07/04/2012	10,827	-0.01 ▼	-0.11	10,839	24,000	2,900	85,934,000	649,799,500,000
06/04/2012	10,839	-0.04 ▼	-0.34	10,876	24,000	2,900	85,384,000	647,589,500,000
05/04/2012	10,876	-0.02 ▼	-0.22	10,900	24,000	2,900	85,174,000	646,672,500,000
04/04/2012	10,900	-0.02 ▼	-0.17	10,919	24,000	2,900	84,594,000	644,224,500,000
03/04/2012	10,919	-0.03 ▼	-0.31	10,953	24,000	2,900	84,174,000	642,642,500,000
02/04/2012	10,953	-0.03 ▼	-0.23	10,978	24,000	2,900	83,604,000	640,528,500,000
01/04/2012	10,978	-0.01 ▼	-0.05	10,984	24,000	2,900	82,984,000	637,767,500,000
31/03/2012	10,984	-0.03 ▼	-0.31	11,018	24,000	2,900	82,934,000	637,542,500,000
30/03/2012	11,018	-0.04 ▼	-0.35	11,057	24,000	2,900	82,484,000	635,815,500,000
29/03/2012	11,057	-0.01 ▼	-0.06	11,064	24,000	2,900	81,934,000	633,629,500,000
28/03/2012	11,064	-0.03 ▼	-0.23	11,089	24,000	2,900	81,914,000	633,539,500,000
27/03/2012	11,089	-0.02 ▼	-0.16	11,107	24,000	2,900	81,454,000	631,647,500,000
26/03/2012	11,107	-0.02 ▼	-0.18	11,127	24,000	2,900	80,934,000	629,677,500,000
25/03/2012	11,127	-0.02 ▼	-0.19	11,148	24,000	2,900	80,884,000	629,460,500,000
24/03/2012	11,148	0.00 ▲	0.01	11,147	24,000	2,900	80,284,000	627,060,500,000
23/03/2012	11,147	-0.05 ▼	-0.41	11,193	24,000	2,900	79,774,000	625,255,500,000
22/03/2012	11,193	-0.05 ▼	-0.40	11,238	24,000	2,900	79,314,000	623,658,500,000
21/03/2012	11,238	0.00 ▲	0.03	11,235	24,000	2,900	78,594,000	621,108,500,000
20/03/2012	11,235	-0.02 ▼	-0.21	11,259	24,000	3,000	79,234,000	626,850,500,000
19/03/2012	11,259	-0.02 ▼	-0.13	11,274	24,000	3,000	78,794,000	625,510,500,000
18/03/2012	11,274	-0.02 ▼	-0.21	11,298	24,000	3,000	78,834,000	626,372,500,000
17/03/2012	11,298	-0.02 ▼	-0.15	11,315	24,000	3,000	77,934,000	623,672,500,000
16/03/2012	11,315	-0.05 ▼	-0.41	11,362	24,000	3,000	77,534,000	622,472,500,000
15/03/2012	11,362	-0.02 ▼	-0.15	11,379	24,000	3,000	76,564,000	619,277,500,000
14/03/2012	11,379	-0.02 ▼	-0.14	11,395	24,000	3,000	76,164,000	618,077,500,000
13/03/2012	11,395	-0.03 ▼	-0.22	11,420	24,000	3,000	75,764,000	616,877,500,000
12/03/2012	11,420	-0.02 ▼	-0.14	11,436	24,000	3,000	75,344,000	615,613,500,000
11/03/2012	11,436	-0.01 ▼	-0.07	11,444	24,000	3,000	74,824,000	613,793,500,000
10/03/2012	11,444	-0.01 ▼	-0.07	11,452	24,000	3,000	74,324,000	612,043,500,000
09/03/2012	11,452	-0.02 ▼	-0.14	11,468	24,000	3,000	74,304,000	611,973,500,000
08/03/2012	11,468	-0.02 ▼	-0.15	11,485	24,000	3,000	74,274,000	611,873,500,000
07/03/2012	11,485	0.00 ■■	0.00	11,485	24,000	3,000	73,874,000	610,673,500,000
06/03/2012	11,485	-0.01 ▼	-0.07	11,493	24,000	3,000	73,874,000	610,673,500,000
05/03/2012	11,493	-0.03 ▼	-0.22	11,518	24,000	3,000	73,474,000	610,023,500,000
04/03/2012	11,518	0.00 ■■	0.00	11,518	24,000	3,000	72,934,000	608,145,500,000
03/03/2012	11,518	-0.01 ▼	-0.07	11,526	24,000	3,000	72,934,000	608,145,500,000
02/03/2012	11,526	-0.03 ▼	-0.22	11,551	24,000	3,000	72,884,000	607,955,500,000
01/03/2012	11,551	-0.02 ▼	-0.14	11,567	24,000	3,000	72,454,000	606,641,500,000
29/02/2012	11,567	-0.04 ▼	-0.36	11,609	24,000	3,000	72,384,000	606,397,500,000
28/02/2012	11,609	-0.01 ▼	-0.08	11,618	24,000	3,000	71,404,000	603,408,500,000
27/02/2012	11,618	-0.01 ▼	-0.08	11,627	24,000	3,000	71,384,000	603,348,500,000
26/02/2012	11,627	-0.02 ▼	-0.14	11,643	24,000	3,000	70,884,000	601,848,500,000
25/02/2012	11,643	0.00 ■■	0.00	11,643	24,000	3,000	70,784,000	601,493,500,000
24/02/2012	11,643	0.01 ▲	0.09	11,633	24,000	3,000	70,784,000	601,493,500,000
23/02/2012	11,633	0.00 ▼	-0.02	11,635	24,000	3,000	70,484,000	600,938,500,000
22/02/2012	11,635	-0.07 ▼	-0.59	11,704	24,000	3,000	70,544,000	601,193,500,000
21/02/2012	11,704	-0.03 ▼	-0.23	11,731	24,000	3,000	69,424,000	597,773,500,000
20/02/2012	11,731	-0.01 ▼	-0.08	11,740	24,000	3,000	69,004,000	596,513,500,000
19/02/2012	11,740	0.00 ■■	0.00	11,740	24,000	3,000	68,954,000	596,338,500,000
18/02/2012	11,740	0.00 ■■	0.00	11,740	24,000	3,000	68,954,000	596,338,500,000
17/02/2012	11,740	-0.04 ▼	-0.30	11,775	24,000	3,000	68,954,000	596,338,500,000
16/02/2012	11,775	-0.03 ▼	-0.23	11,802	24,000	3,000	68,004,000	593,453,500,000
15/02/2012	11,802	-0.03 ▼	-0.23	11,829	24,000	3,000	67,384,000	591,563,500,000
14/02/2012	11,829	-0.03 ▼	-0.23	11,856	24,000	3,000	66,934,000	590,178,500,000
13/02/2012	11,856	-0.03 ▼	-0.23	11,883	24,000	3,000	66,034,000	587,478,500,000
12/02/2012	11,883	0.00 ■■	0.00	11,883	24,000	3,000	65,784,000	586,663,500,000
11/02/2012	11,883	-0.01 ▼	-0.08	11,893	24,000	3,000	65,784,000	586,663,500,000
10/02/2012	11,893	-0.02 ▼	-0.15	11,911	24,000	3,000	65,284,000	585,163,500,000
09/02/2012	11,911	-0.03 ▼	-0.23	11,939	24,000	3,000	64,884,000	583,963,500,000
08/02/2012	11,939	-0.01 ▼	-0.08	11,949	24,000	3,000	63,984,000	581,263,500,000
07/02/2012	11,949	-0.03 ▼	-0.23	11,976	24,000	3,000	63,484,000	579,763,500,000
06/02/2012	11,976	-0.02 ▼	-0.16	11,995	24,000	3,000	63,034,000	578,363,500,000
05/02/2012	11,995	0.00 ■■	0.00	11,995	24,000	3,000	62,634,000	577,163,500,000
04/02/2012	11,995	0.00 ■■	0.00	11,995	24,000	3,000	62,634,000	577,163,500,000
03/02/2012	11,995	-0.03 ▼	-0.24	12,024	24,000	3,000	62,634,000	577,163,500,000
02/02/2012	12,024	-0.01 ▼	-0.07	12,032	24,000	3,000	62,034,000	575,263,500,000
01/02/2012	12,032	-0.01 ▼	-0.07	12,041	24,000	3,000	61,534,000	573,263,500,000
31/01/2012	12,041	-0.01 ▼	-0.10	12,053	24,000	3,000	61,034,000	571,263,500,000
30/01/2012	12,053	-0.05 ▼	-0.38	12,099	24,000	3,000	60,724,000	570,681,500,000
29/01/2012	12,099	-0.01 ▼	-0.07	12,107	24,000	3,200	59,734,000	567,396,500,000
28/01/2012	12,107	0.00 ■■	0.00	12,107	24,000	3,200	59,634,000	566,896,500,000
27/01/2012	12,107	0.00 ■■	0.00	12,107	24,000	3,200	59,634,000	566,896,500,000
26/01/2012	12,107	0.00 ■■	0.00	12,107	24,000	3,200	59,634,000	566,896,500,000
25/01/2012	12,107	0.00 ■■	0.00	12,107	24,000	3,200	59,634,000	566,896,500,000
24/01/2012	12,107	0.00 ■■	0.00	12,107	24,000	3,200	59,634,000	566,896,500,000
23/01/2012	12,107	0.00 ■■	0.00	12,107	24,000	3,200	59,634,000	566,896,500,000
22/01/2012	12,107	0.00 ■■	0.00	12,107	24,000	3,200	59,634,000	566,896,500,000
21/01/2012	12,107	0.00 ■■	0.00	12,107	24,000	3,200	59,634,000	566,896,500,000
20/01/2012	12,107	0.00 ■■	0.00	12,107	24,000	3,200	59,634,000	566,896,500,000
19/01/2012	12,107	0.00 ■■	0.00	12,107	24,000	3,200	59,634,000	566,896,500,000
18/01/2012	12,107	-0.03 ▼	-0.22	12,134	24,000	3,200	59,634,000	566,896,500,000
17/01/2012	12,134	-0.01 ▼	-0.08	12,144	24,000	3,200	58,734,000	563,706,500,000
16/01/2012	12,144	-0.03 ▼	-0.22	12,171	24,000	3,200	58,234,000	561,956,500,000
15/01/2012	12,171	-0.01 ▼	-0.07	12,180	24,000	3,200	57,784,000	560,316,500,000
14/01/2012	12,180	0.00 ■■	0.00	12,180	24,000	3,200	57,284,000	558,566,500,000
13/01/2012	12,180	-0.01 ▼	-0.07	12,189	24,000	3,200	57,284,000	558,566,500,000
12/01/2012	12,189	-0.01 ▼	-0.07	12,198	24,000	3,200	57,234,000	558,376,500,000
11/01/2012	12,198	-0.02 ▼	-0.16	12,217	24,000	3,200	57,184,000	558,176,500,000
10/01/2012	12,217	0.00 ■■	0.00	12,217	24,000	3,200	56,784,000	556,736,500,000
09/01/2012	12,217	0.00 ■■	0.00	12,217	24,000	3,200	56,784,000	556,736,500,000
08/01/2012	12,217	-0.01 ▼	-0.07	12,226	24,000	3,200	56,784,000	556,736,500,000
07/01/2012	12,226	0.00 ■■	0.00	12,226	24,000	3,200	56,284,000	554,886,500,000
06/01/2012	12,226	-0.01 ▼	-0.07	12,235	24,000	3,200	56,284,000	554,886,500,000
05/01/2012	12,235	-0.03 ▼	-0.23	12,263	24,000	3,200	56,084,000	554,146,500,000
04/01/2012	12,263	-0.01 ▼	-0.07	12,272	24,000	3,200	55,184,000	550,856,500,000
03/01/2012	12,272	-0.01 ▼	-0.08	12,282	24,000	3,200	55,134,000	550,656,500,000
02/01/2012	12,282	0.00 ■■	0.00	12,282	24,000	3,200	54,634,000	548,806,500,000
01/01/2012	12,282	0.00 ■■	0.00	12,282	24,000	3,200	54,634,000	548,806,500,000
31/12/2011	12,282	0.00 ■■	0.00	12,282	24,000	3,200	54,634,000	548,806,500,000
30/12/2011	12,282	-0.03 ▼	-0.23	12,310	24,000	3,200	54,634,000	548,806,500,000
29/12/2011	12,310	-0.01 ▼	-0.07	12,319	24,000	3,200	53,734,000	545,516,500,000
28/12/2011	12,319	-0.03 ▼	-0.23	12,348	24,000	3,200	53,684,000	545,316,500,000
27/12/2011	12,348	-0.01 ▼	-0.07	12,357	24,000	3,200	52,784,000	542,126,500,000
26/12/2011	12,357	0.00 ■■	0.00	12,357	24,000	3,200	52,734,000	541,916,500,000
25/12/2011	12,357	-0.02 ▼	-0.16	12,377	24,000	3,200	52,734,000	541,916,500,000
24/12/2011	12,377	0.00 ■■	0.00	12,377	24,000	3,200	52,334,000	540,476,500,000
23/12/2011	12,377	-0.01 ▼	-0.07	12,386	24,000	3,200	52,334,000	540,476,500,000
22/12/2011	12,386	-0.02 ▼	-0.15	12,405	24,000	3,200	52,284,000	540,266,500,000
21/12/2011	12,405	-0.03 ▼	-0.23	12,434	24,000	3,200	51,884,000	538,826,500,000
20/12/2011	12,434	1.37 ▲	12.41	11,061	24,000	3,200	50,984,000	535,326,500,000
19/12/2011	11,061	0.00 ■■	0.00	11,061	24,000	3,200	170,474,000	1,553,666,500,000
18/12/2011	11,061	0.00 ■■	0.00	11,061	24,000	3,200	170,474,000	1,553,666,500,000
17/12/2011	11,061	-0.01 ▼	-0.07	11,069	24,000	3,200	170,474,000	1,553,666,500,000
16/12/2011	11,069	-0.01 ▼	-0.08	11,078	24,000	3,200	169,924,000	1,551,441,500,000
15/12/2011	11,078	-0.01 ▼	-0.07	11,086	24,000	3,200	169,524,000	1,549,941,500,000
14/12/2011	11,086	-0.01 ▼	-0.08	11,095	24,000	3,200	169,124,000	1,548,441,500,000
13/12/2011	11,095	-0.01 ▼	-0.08	11,104	24,000	3,200	168,724,000	1,546,941,500,000
12/12/2011	11,104	0.00 ▼	-0.04	11,108	24,000	3,200	168,324,000	1,545,441,500,000
11/12/2011	11,108	0.00 ■■	0.00	11,108	24,000	3,200	168,274,000	1,545,216,500,000
10/12/2011	11,108	0.00 ■■	0.00	11,108	24,000	3,200	168,274,000	1,545,216,500,000
09/12/2011	11,108	-0.01 ▼	-0.08	11,117	24,000	3,200	168,274,000	1,545,216,500,000
08/12/2011	11,117	-0.01 ▼	-0.12	11,130	24,000	3,200	167,874,000	1,543,816,500,000
07/12/2011	11,130	-0.01 ▼	-0.07	11,138	24,000	3,200	166,974,000	1,540,316,500,000
06/12/2011	11,138	0.00 ▼	-0.04	11,142	24,000	3,200	166,824,000	1,539,651,500,000
05/12/2011	11,142	-0.01 ▼	-0.04	11,147	24,000	3,200	166,324,000	1,537,401,500,000
04/12/2011	11,147	0.00 ▼	-0.04	11,151	24,000	3,200	166,319,000	1,537,390,500,000
03/12/2011	11,151	0.22 ▲	1.97	10,936	24,000	3,300	166,349,000	1,537,556,500,000
02/12/2011	10,936	-0.01 ▼	-0.06	10,943	24,000	3,200	173,449,000	1,579,356,500,000
01/12/2011	10,943	0.00 ▼	-0.04	10,947	24,000	3,200	173,299,000	1,578,671,500,000
30/11/2011	10,947	-0.03 ▼	-0.23	10,972	24,000	3,200	173,249,000	1,578,446,500,000
29/11/2011	10,972	-0.01 ▼	-0.07	10,980	24,000	3,300	172,129,000	1,574,086,500,000
28/11/2011	10,980	-0.01 ▼	-0.07	10,988	24,000	3,500	172,059,000	1,573,827,500,000
27/11/2011	10,988	0.00 ▼	-0.04	10,992	24,000	3,500	171,509,000	1,571,852,500,000
26/11/2011	10,992	-0.01 ▼	-0.07	11,000	24,000	3,500	171,409,000	1,571,392,500,000
25/11/2011	11,000	-0.02 ▼	-0.18	11,020	24,000	3,500	170,809,000	1,569,182,500,000
24/11/2011	11,020	-0.01 ▼	-0.10	11,031	24,000	3,500	169,759,000	1,565,057,500,000
23/11/2011	11,031	-0.01 ▼	-0.12	11,044	24,000	3,500	169,539,000	1,563,975,500,000
22/11/2011	11,044	0.05 ▲	0.41	10,999	24,000	4,000	169,399,000	1,563,425,500,000
21/11/2011	10,999	0.00 ▲	0.01	10,998	24,000	4,000	169,949,000	1,569,659,500,000
20/11/2011	10,998	-0.01 ▼	-0.09	11,008	24,000	4,400	169,959,000	1,570,129,500,000
19/11/2011	11,008	0.00 ▼	-0.04	11,012	24,000	4,400	168,939,000	1,565,019,500,000
18/11/2011	11,012	-0.02 ▼	-0.14	11,027	24,000	4,400	168,439,000	1,562,519,500,000
17/11/2011	11,027	-0.02 ▼	-0.14	11,043	24,000	4,500	167,979,000	1,559,888,500,000
16/11/2011	11,043	0.00 ▼	-0.03	11,046	24,000	4,500	166,859,000	1,553,888,500,000
15/11/2011	11,046	-0.03 ▼	-0.27	11,076	24,000	4,500	166,759,000	1,553,268,500,000
14/11/2011	11,076	-0.01 ▼	-0.09	11,086	24,000	4,800	165,189,000	1,545,253,500,000
13/11/2011	11,086	0.00 ■■	0.00	11,086	24,000	4,800	164,689,000	1,542,353,500,000
12/11/2011	11,086	0.00 ■■	0.00	11,086	24,000	4,800	164,689,000	1,542,353,500,000
11/11/2011	11,086	-0.02 ▼	-0.17	11,105	24,000	4,800	164,689,000	1,542,353,500,000
10/11/2011	11,105	-0.01 ▼	-0.05	11,111	24,000	4,800	163,979,000	1,538,338,500,000
09/11/2011	11,111	-0.01 ▼	-0.06	11,118	24,000	4,800	163,779,000	1,537,238,500,000
08/11/2011	11,118	-0.03 ▼	-0.23	11,144	24,000	4,800	163,659,000	1,536,518,500,000
07/11/2011	11,144	-0.01 ▼	-0.13	11,158	24,000	5,000	162,799,000	1,531,658,500,000
06/11/2011	11,158	0.00 ■■	0.00	11,158	24,000	5,000	162,559,000	1,530,434,500,000
05/11/2011	11,158	0.00 ■■	0.00	11,158	24,000	5,000	162,559,000	1,530,434,500,000
04/11/2011	11,158	-0.01 ▼	-0.08	11,167	24,000	5,000	162,559,000	1,530,434,500,000
03/11/2011	11,167	-0.06 ▼	-0.57	11,231	24,000	5,000	162,059,000	1,527,504,500,000
02/11/2011	11,231	-0.01 ▼	-0.05	11,237	24,000	5,000	165,469,000	1,565,266,500,000
01/11/2011	11,237	0.00 ▼	-0.04	11,241	24,000	5,000	165,319,000	1,564,391,500,000
31/10/2011	11,241	-0.01 ▼	-0.05	11,247	24,000	5,000	165,219,000	1,563,871,500,000
30/10/2011	11,247	-0.01 ▼	-0.05	11,253	24,000	5,000	165,069,000	1,562,981,500,000
29/10/2011	11,253	-0.01 ▼	-0.05	11,259	24,000	5,000	164,669,000	1,560,701,500,000
28/10/2011	11,259	-0.02 ▼	-0.16	11,277	24,000	5,000	164,269,000	1,558,421,500,000
27/10/2011	11,277	0.00 ▼	-0.03	11,280	24,000	5,000	163,519,000	1,554,051,500,000
26/10/2011	11,280	0.00 ▼	-0.03	11,283	24,000	5,000	163,419,000	1,553,371,500,000
25/10/2011	11,283	0.00 ▼	-0.03	11,286	24,000	5,000	163,319,000	1,552,831,500,000
24/10/2011	11,286	-0.02 ▼	-0.19	11,308	24,000	5,000	163,219,000	1,552,291,500,000
23/10/2011	11,308	0.00 ■■	0.00	11,308	24,000	5,000	162,449,000	1,547,847,500,000
22/10/2011	11,308	0.00 ▼	-0.03	11,311	24,000	5,000	162,449,000	1,547,847,500,000
21/10/2011	11,311	0.00 ▼	-0.02	11,313	24,000	5,000	162,349,000	1,547,167,500,000
20/10/2011	11,313	-0.01 ▼	-0.08	11,322	24,000	5,000	162,249,000	1,546,487,500,000
19/10/2011	11,322	-0.01 ▼	-0.09	11,332	24,000	5,000	162,029,000	1,545,151,500,000
18/10/2011	11,332	0.00 ▼	-0.02	11,334	24,000	5,000	161,919,000	1,544,466,500,000
17/10/2011	11,334	-0.02 ▼	-0.16	11,352	24,000	5,000	161,819,000	1,543,786,500,000
16/10/2011	11,352	0.00 ▼	-0.03	11,355	24,000	5,000	161,049,000	1,539,140,500,000
15/10/2011	11,355	0.00 ■■	0.00	11,355	24,000	5,000	160,849,000	1,537,940,500,000
14/10/2011	11,355	-0.02 ▼	-0.21	11,379	24,000	5,000	160,849,000	1,537,940,500,000
13/10/2011	11,379	-0.01 ▼	-0.09	11,389	24,000	5,000	159,784,000	1,531,464,500,000
12/10/2011	11,389	0.14 ▲	1.21	11,253	24,000	5,000	159,374,000	1,529,049,500,000
11/10/2011	11,253	-0.02 ▼	-0.17	11,272	24,000	5,000	175,124,000	1,682,569,500,000
10/10/2011	11,272	-0.01 ▼	-0.12	11,286	24,000	5,000	174,074,000	1,676,274,500,000
09/10/2011	11,286	0.00 ■■	0.00	11,286	24,000	5,000	173,224,000	1,671,279,500,000
08/10/2011	11,286	0.00 ▲	0.03	11,283	24,000	5,000	173,224,000	1,671,279,500,000
07/10/2011	11,283	0.00 ■■	0.00	11,283	24,000	5,000	173,234,000	1,671,334,500,000
06/10/2011	11,283	-0.01 ▼	-0.08	11,292	24,000	5,000	173,234,000	1,671,334,500,000
05/10/2011	11,292	-0.01 ▼	-0.06	11,299	24,000	5,000	172,734,000	1,668,454,500,000
04/10/2011	11,299	-0.01 ▼	-0.10	11,310	24,000	5,000	172,614,000	1,667,824,500,000
03/10/2011	11,310	-0.02 ▼	-0.17	11,329	24,000	5,000	172,014,000	1,664,214,500,000
02/10/2011	11,329	-0.01 ▼	-0.08	11,338	24,000	5,000	171,034,000	1,658,303,500,000
01/10/2011	11,338	-0.14 ▼	-1.21	11,477	24,000	5,000	170,534,000	1,655,423,500,000
30/09/2011	11,477	0.00 ▲	0.03	11,474	24,000	5,000	172,374,000	1,686,904,000,000
29/09/2011	11,474	-0.01 ▼	-0.11	11,487	24,000	5,000	172,134,000	1,687,030,000,000
28/09/2011	11,487	-0.01 ▼	-0.04	11,492	24,000	5,000	171,234,000	1,681,580,000,000
27/09/2011	11,492	-0.02 ▼	-0.19	11,514	24,000	5,000	171,034,000	1,680,350,000,000
26/09/2011	11,514	-0.01 ▼	-0.09	11,524	24,000	5,000	169,684,000	1,672,210,000,000
25/09/2011	11,524	-0.01 ▼	-0.12	11,538	24,000	5,000	169,514,000	1,671,086,000,000
24/09/2011	11,538	-0.01 ▼	-0.05	11,544	24,000	5,000	168,714,000	1,666,336,000,000
23/09/2011	11,544	0.01 ▲	0.08	11,535	24,000	5,000	168,314,000	1,663,976,000,000
22/09/2011	11,535	-0.01 ▼	-0.12	11,549	24,000	5,000	168,414,000	1,668,474,000,000
21/09/2011	11,549	-0.02 ▼	-0.18	11,570	24,000	5,000	167,794,000	1,664,720,000,000
20/09/2011	11,570	-0.01 ▼	-0.11	11,583	24,000	5,000	167,024,000	1,660,080,000,000
19/09/2011	11,583	-0.02 ▼	-0.17	11,603	24,000	5,000	166,734,000	1,658,222,000,000
18/09/2011	11,603	-0.01 ▼	-0.05	11,609	24,000	5,000	165,034,000	1,647,892,000,000
17/09/2011	11,609	0.00 ■■	0.00	11,609	24,000	5,000	164,634,000	1,645,532,000,000
16/09/2011	11,609	-0.02 ▼	-0.20	11,632	24,000	5,000	164,634,000	1,645,532,000,000
15/09/2011	11,632	-0.01 ▼	-0.08	11,641	24,000	5,000	163,164,000	1,636,602,000,000
14/09/2011	11,641	-0.01 ▼	-0.09	11,651	24,000	5,000	162,514,000	1,632,512,000,000
13/09/2011	11,651	-0.03 ▼	-0.25	11,680	24,000	5,000	161,994,000	1,629,605,000,000
12/09/2011	11,680	-0.01 ▼	-0.05	11,686	24,000	5,000	160,634,000	1,621,625,000,000
11/09/2011	11,686	-0.01 ▼	-0.09	11,697	24,000	5,000	160,234,000	1,619,265,000,000
10/09/2011	11,697	0.00 ▼	-0.03	11,700	24,000	5,000	159,434,000	1,614,545,000,000
09/09/2011	11,700	-0.02 ▼	-0.15	11,717	24,000	5,000	158,934,000	1,611,045,000,000
08/09/2011	11,717	-0.03 ▼	-0.21	11,742	24,000	5,000	158,054,000	1,605,779,000,000
07/09/2011	11,742	-0.02 ▼	-0.13	11,757	24,000	5,000	157,024,000	1,599,729,000,000
06/09/2011	11,757	-0.02 ▼	-0.13	11,772	24,000	5,100	156,254,000	1,595,199,000,000
05/09/2011	11,772	-0.03 ▼	-0.27	11,804	24,000	5,200	155,704,000	1,592,042,000,000
04/09/2011	11,804	-0.01 ▼	-0.08	11,813	24,000	5,200	154,184,000	1,582,733,000,000
03/09/2011	11,813	0.22 ▲	1.90	11,593	24,000	5,200	153,684,000	1,579,643,000,000
02/09/2011	11,593	0.11 ▲	0.92	11,487	24,000	5,000	161,584,000	1,650,218,000,000
01/09/2011	11,487	-0.01 ▼	-0.12	11,501	24,000	5,000	173,984,000	1,770,758,000,000
31/08/2011	11,501	-0.02 ▼	-0.21	11,525	24,000	5,000	173,524,000	1,767,886,000,000
30/08/2011	11,525	-0.03 ▼	-0.23	11,552	24,000	5,000	172,364,000	1,760,695,000,000
29/08/2011	11,552	-0.01 ▼	-0.08	11,561	24,000	5,000	170,594,000	1,749,801,000,000
28/08/2011	11,561	0.00 ■■	0.00	11,561	24,000	5,000	170,094,000	1,746,571,000,000
27/08/2011	11,561	0.00 ▼	-0.03	11,564	24,000	5,000	170,094,000	1,746,571,000,000
26/08/2011	11,564	-0.01 ▼	-0.04	11,569	24,000	5,000	169,994,000	1,745,816,000,000
25/08/2011	11,569	-0.02 ▼	-0.16	11,587	24,000	5,000	169,594,000	1,743,376,000,000
24/08/2011	11,587	-0.02 ▼	-0.14	11,603	24,000	5,000	168,674,000	1,737,762,000,000
23/08/2011	11,603	-0.01 ▼	-0.10	11,615	24,000	5,000	168,074,000	1,734,080,000,000
22/08/2011	11,615	-0.01 ▼	-0.09	11,625	24,000	5,000	167,504,000	1,730,573,000,000
21/08/2011	11,625	-0.02 ▼	-0.13	11,640	24,000	5,000	167,004,000	1,727,508,000,000
20/08/2011	11,640	-0.01 ▼	-0.09	11,651	24,000	5,300	166,404,000	1,723,813,000,000
19/08/2011	11,651	-0.01 ▼	-0.09	11,661	24,000	5,300	165,604,000	1,718,933,000,000
18/08/2011	11,661	-0.01 ▼	-0.06	11,668	24,000	5,300	165,104,000	1,715,843,000,000
17/08/2011	11,668	-0.01 ▼	-0.11	11,681	24,000	5,300	164,774,000	1,713,761,000,000
16/08/2011	11,681	0.00 ▼	-0.03	11,684	24,000	5,500	164,224,000	1,710,396,000,000
15/08/2011	11,684	-0.01 ▼	-0.04	11,689	24,000	5,500	163,837,333	1,708,038,664,600
14/08/2011	11,689	0.00 ■■	0.00	11,689	24,000	5,500	163,437,333	1,705,598,664,600
13/08/2011	11,689	-0.01 ▼	-0.05	11,695	24,000	5,500	163,437,333	1,705,598,664,600
12/08/2011	11,695	-0.02 ▼	-0.18	11,716	24,000	5,500	163,037,333	1,703,158,664,600
11/08/2011	11,716	-0.01 ▼	-0.09	11,727	24,000	5,500	161,887,333	1,696,123,664,600
10/08/2011	11,727	-0.02 ▼	-0.14	11,743	24,000	5,500	161,417,333	1,693,263,664,600
09/08/2011	11,743	-0.01 ▼	-0.07	11,751	24,000	5,500	160,537,333	1,687,838,664,600
08/08/2011	11,751	-0.02 ▼	-0.15	11,769	24,000	5,500	160,037,333	1,684,798,664,600
07/08/2011	11,769	-0.01 ▼	-0.07	11,777	24,000	5,500	159,484,000	1,681,309,000,000
06/08/2011	11,777	0.02 ▲	0.20	11,754	24,000	5,500	159,034,000	1,678,519,000,000
05/08/2011	11,754	-0.02 ▼	-0.17	11,774	24,000	5,500	164,274,000	1,724,709,000,000
04/08/2011	11,774	-0.03 ▼	-0.22	11,800	24,000	5,500	162,754,000	1,716,959,000,000
03/08/2011	11,800	-0.01 ▼	-0.04	11,805	24,000	5,500	161,554,000	1,709,493,000,000
02/08/2011	11,805	-0.01 ▼	-0.11	11,818	24,000	5,500	161,484,000	1,709,023,000,000
01/08/2011	11,818	-0.02 ▼	-0.14	11,834	24,000	5,500	160,504,000	1,702,972,000,000
31/07/2011	11,834	0.00 ■■	0.00	11,834	24,000	5,500	159,304,000	1,695,412,000,000
30/07/2011	11,834	-0.01 ▼	-0.09	11,845	24,000	5,500	159,304,000	1,695,412,000,000
29/07/2011	11,845	-0.02 ▼	-0.16	11,864	24,000	5,500	158,204,000	1,688,602,000,000
28/07/2011	11,864	-0.01 ▼	-0.11	11,877	24,000	5,700	156,654,000	1,679,037,000,000
27/07/2011	11,877	-0.02 ▼	-0.18	11,898	24,000	5,700	155,834,000	1,673,931,000,000
26/07/2011	11,898	0.00 ▼	-0.02	11,900	24,000	5,700	155,044,000	1,668,995,000,000
25/07/2011	11,900	-0.02 ▼	-0.18	11,922	24,000	5,700	154,994,000	1,668,620,000,000
24/07/2011	11,922	0.00 ▼	-0.03	11,925	24,000	5,700	153,724,000	1,660,750,000,000
23/07/2011	11,925	-0.01 ▼	-0.04	11,930	24,000	5,700	153,704,000	1,660,624,000,000
22/07/2011	11,930	-0.03 ▼	-0.21	11,955	24,000	5,800	153,604,000	1,659,959,000,000
21/07/2011	11,955	-0.01 ▼	-0.04	11,960	24,000	5,800	152,284,000	1,651,679,000,000
20/07/2011	11,960	-0.03 ▼	-0.21	11,985	24,000	5,800	151,884,000	1,649,199,000,000
19/07/2011	11,985	-0.02 ▼	-0.20	12,009	24,000	5,800	150,144,000	1,638,303,000,000
18/07/2011	12,009	-0.03 ▼	-0.22	12,035	24,000	5,800	149,474,000	1,634,002,000,000
17/07/2011	12,035	-0.01 ▼	-0.04	12,040	24,000	5,800	148,354,000	1,626,986,000,000
16/07/2011	12,040	-0.01 ▼	-0.05	12,046	24,000	5,800	147,954,000	1,624,506,000,000
15/07/2011	12,046	-0.03 ▼	-0.27	12,079	24,000	5,800	147,554,000	1,622,026,000,000
14/07/2011	12,079	-0.04 ▼	-0.29	12,114	24,000	5,800	145,644,000	1,609,589,000,000
13/07/2011	12,114	-0.05 ▼	-0.37	12,159	24,000	5,800	144,049,000	1,599,743,000,000
12/07/2011	12,159	0.01 ▲	0.11	12,146	24,000	5,800	142,079,000	1,586,422,000,000
11/07/2011	12,146	-0.03 ▼	-0.21	12,172	24,000	5,800	140,779,000	1,578,512,000,000
10/07/2011	12,172	0.00 ■■	0.00	12,172	24,000	5,800	139,849,000	1,572,702,000,000
09/07/2011	12,172	-0.01 ▼	-0.08	12,182	24,000	5,800	139,849,000	1,572,702,000,000
08/07/2011	12,182	-0.03 ▼	-0.22	12,209	24,000	5,800	139,429,000	1,570,212,000,000
07/07/2011	12,209	-0.03 ▼	-0.25	12,239	24,000	5,800	138,609,000	1,564,643,000,000
06/07/2011	12,239	-0.01 ▼	-0.11	12,252	24,000	6,300	137,249,000	1,554,633,000,000
05/07/2011	12,252	-0.01 ▼	-0.10	12,264	24,000	6,300	136,249,000	1,546,513,000,000
04/07/2011	12,264	-0.01 ▼	-0.11	12,277	24,000	6,300	135,389,000	1,539,428,000,000
03/07/2011	12,277	-0.01 ▼	-0.09	12,288	24,000	6,300	134,489,000	1,532,098,000,000
02/07/2011	12,288	-0.01 ▼	-0.06	12,295	24,000	6,300	133,989,000	1,528,023,000,000
01/07/2011	12,295	-0.02 ▼	-0.15	12,314	24,000	6,300	133,449,000	1,523,633,000,000
30/06/2011	12,314	-0.02 ▼	-0.15	12,332	24,000	6,300	132,269,000	1,513,883,000,000
29/06/2011	12,332	-0.05 ▼	-0.37	12,378	24,000	6,300	131,099,000	1,504,929,000,000
28/06/2011	12,378	-0.01 ▼	-0.10	12,390	24,000	6,300	128,769,000	1,486,222,000,000
27/06/2011	12,390	-0.02 ▼	-0.16	12,410	24,000	6,300	127,589,000	1,476,548,000,000
26/06/2011	12,410	-0.01 ▼	-0.04	12,415	24,000	6,300	126,539,000	1,467,963,000,000
25/06/2011	12,415	-0.01 ▼	-0.05	12,421	24,000	6,300	126,439,000	1,467,163,000,000
24/06/2011	12,421	-0.01 ▼	-0.07	12,430	24,000	6,300	126,399,000	1,466,887,000,000
23/06/2011	12,430	-0.03 ▼	-0.24	12,460	24,000	6,300	125,979,000	1,463,467,000,000
22/06/2011	12,460	-0.03 ▼	-0.24	12,490	24,000	7,000	125,189,000	1,457,257,000,000
21/06/2011	12,490	-0.03 ▼	-0.26	12,523	24,000	7,000	123,989,000	1,447,762,000,000
20/06/2011	12,523	-0.01 ▼	-0.10	12,535	24,000	7,000	122,189,000	1,433,352,000,000
19/06/2011	12,535	-0.01 ▼	-0.04	12,540	24,000	7,000	121,569,000	1,428,492,000,000
18/06/2011	12,540	-0.01 ▼	-0.06	12,547	24,000	7,000	121,169,000	1,425,232,000,000
17/06/2011	12,547	-0.03 ▼	-0.23	12,576	24,000	7,000	120,759,000	1,421,887,000,000
16/06/2011	12,576	-0.02 ▼	-0.13	12,592	24,000	7,000	119,469,000	1,411,567,000,000
15/06/2011	12,592	-0.05 ▼	-0.38	12,640	24,000	6,500	148,369,000	1,597,637,000,000
14/06/2011	12,640	-0.08 ▼	-0.60	12,716	24,000	7,000	116,429,000	1,385,925,000,000
13/06/2011	12,716	-0.06 ▼	-0.46	12,775	24,000	7,000	116,349,000	1,397,356,000,000
12/06/2011	12,775	-0.02 ▼	-0.13	12,791	24,000	7,000	113,899,000	1,376,866,000,000
11/06/2011	12,791	-0.03 ▼	-0.26	12,824	24,000	7,000	113,199,000	1,371,476,000,000
10/06/2011	12,824	-0.02 ▼	-0.12	12,840	24,000	7,000	111,789,000	1,360,376,000,000
09/06/2011	12,840	-0.03 ▼	-0.23	12,869	24,000	7,000	111,239,000	1,355,816,000,000
08/06/2011	12,869	-0.08 ▼	-0.58	12,944	24,000	7,000	110,339,000	1,348,756,000,000
07/06/2011	12,944	-0.02 ▼	-0.17	12,966	24,000	7,000	109,559,000	1,348,291,000,000
06/06/2011	12,966	-0.04 ▼	-0.31	13,006	24,000	7,000	109,029,000	1,344,041,000,000
05/06/2011	13,006	0.00 ■■	0.00	13,006	24,000	7,000	107,489,000	1,330,811,000,000
04/06/2011	13,006	-0.01 ▼	-0.06	13,014	24,000	7,000	107,489,000	1,330,811,000,000
03/06/2011	13,014	-0.02 ▼	-0.14	13,032	24,000	7,000	107,069,000	1,326,991,000,000
02/06/2011	13,032	-0.02 ▼	-0.16	13,053	24,000	7,000	106,389,000	1,321,161,000,000
01/06/2011	13,053	-0.02 ▼	-0.15	13,072	24,000	7,000	105,589,000	1,314,145,000,000
31/05/2011	13,072	-0.03 ▼	-0.21	13,100	24,000	7,000	104,809,000	1,307,345,000,000
30/05/2011	13,100	-0.02 ▼	-0.11	13,115	24,000	7,000	103,309,000	1,293,625,000,000
29/05/2011	13,115	0.00 ▼	-0.01	13,116	24,000	7,000	102,259,000	1,283,985,000,000
28/05/2011	13,116	-0.02 ▼	-0.18	13,140	24,000	7,000	102,209,000	1,283,485,000,000
27/05/2011	13,140	-0.02 ▼	-0.14	13,158	24,000	7,000	106,219,000	1,336,296,000,000
26/05/2011	13,158	-0.02 ▼	-0.13	13,175	24,000	7,000	105,319,000	1,328,046,000,000
25/05/2011	13,175	-0.01 ▼	-0.04	13,180	24,000	7,000	104,709,000	1,322,556,000,000
24/05/2011	13,180	-0.03 ▼	-0.22	13,209	24,000	7,000	104,599,000	1,321,616,000,000
23/05/2011	13,209	-0.01 ▼	-0.10	13,222	24,000	7,000	103,549,000	1,312,616,000,000
22/05/2011	13,222	0.00 ▼	-0.02	13,225	24,000	7,000	103,049,000	1,307,966,000,000
21/05/2011	13,225	0.00 ▼	-0.03	13,229	24,000	7,000	102,949,000	1,307,066,000,000
20/05/2011	13,229	-0.04 ▼	-0.26	13,264	24,000	7,000	102,749,000	1,305,206,000,000
19/05/2011	13,264	-0.03 ▼	-0.24	13,296	24,000	7,000	101,679,000	1,295,886,000,000
18/05/2011	13,296	-0.01 ▼	-0.09	13,308	24,000	7,000	100,679,000	1,287,601,000,000
17/05/2011	13,308	-0.04 ▼	-0.31	13,349	24,000	7,000	100,399,000	1,284,961,000,000
16/05/2011	13,349	-0.05 ▼	-0.37	13,399	24,000	7,000	99,309,000	1,275,998,000,000
15/05/2011	13,399	0.00 ▼	-0.03	13,403	24,000	7,000	97,789,000	1,263,148,000,000
14/05/2011	13,403	-0.01 ▼	-0.07	13,412	24,000	7,000	97,689,000	1,262,448,000,000
13/05/2011	13,412	-0.02 ▼	-0.11	13,427	24,000	7,000	97,479,000	1,260,523,000,000
12/05/2011	13,427	-0.02 ▼	-0.17	13,450	24,000	7,000	97,009,000	1,256,330,000,000
11/05/2011	13,450	-0.04 ▼	-0.26	13,485	24,000	7,000	96,929,000	1,259,331,000,000
10/05/2011	13,485	-0.02 ▼	-0.13	13,502	24,000	7,400	96,159,000	1,252,801,000,000
09/05/2011	13,502	-0.02 ▼	-0.13	13,519	24,000	7,400	95,864,000	1,250,231,000,000
08/05/2011	13,519	-0.01 ▼	-0.04	13,524	24,000	7,500	95,489,000	1,246,957,000,000
07/05/2011	13,524	-0.01 ▼	-0.06	13,532	24,000	7,500	95,389,000	1,246,057,000,000
06/05/2011	13,532	0.03 ▲	0.19	13,507	24,000	7,500	95,189,000	1,244,262,000,000
05/05/2011	13,507	-0.02 ▼	-0.12	13,523	24,000	7,000	96,089,000	1,252,162,000,000
04/05/2011	13,523	-0.01 ▼	-0.08	13,534	24,000	7,000	95,629,000	1,248,157,000,000
03/05/2011	13,534	-0.01 ▼	-0.06	13,542	24,000	7,000	95,279,000	1,245,132,000,000
02/05/2011	13,542	-0.01 ▼	-0.04	13,547	24,000	7,000	94,979,000	1,242,407,000,000
01/05/2011	13,547	0.00 ■■	0.00	13,547	24,000	7,000	94,779,000	1,240,487,000,000
30/04/2011	13,547	0.00 ▼	-0.01	13,549	24,000	7,000	94,779,000	1,240,487,000,000
29/04/2011	13,549	-0.01 ▼	-0.10	13,562	24,000	7,000	96,459,000	1,260,699,000,000
28/04/2011	13,562	-0.01 ▼	-0.04	13,567	24,000	7,000	96,354,000	1,259,874,500,000
27/04/2011	13,567	-0.01 ▼	-0.06	13,575	24,000	7,000	97,364,000	1,273,222,500,000
26/04/2011	13,575	-0.01 ▼	-0.09	13,587	24,000	7,000	97,254,000	1,272,192,500,000
25/04/2011	13,587	-0.01 ▼	-0.10	13,601	24,000	7,000	96,804,000	1,267,962,500,000
24/04/2011	13,601	0.00 ■■	0.00	13,601	24,000	8,000	96,344,000	1,263,532,500,000
23/04/2011	13,601	0.00 ■■	0.00	13,601	24,000	8,000	96,344,000	1,263,532,500,000
22/04/2011	13,601	-0.01 ▼	-0.09	13,613	24,000	8,000	96,344,000	1,263,532,500,000
21/04/2011	13,613	-0.02 ▼	-0.15	13,633	24,000	8,000	95,974,000	1,260,032,500,000
20/04/2011	13,633	-0.01 ▼	-0.08	13,644	24,000	8,000	95,544,000	1,256,194,500,000
19/04/2011	13,644	-0.02 ▼	-0.12	13,660	24,000	8,000	95,174,000	1,252,418,500,000
18/04/2011	13,660	-0.01 ▼	-0.04	13,666	24,000	8,000	94,634,000	1,246,944,500,000
17/04/2011	13,666	-0.01 ▼	-0.04	13,671	24,000	8,000	94,284,000	1,243,419,500,000
16/04/2011	13,671	0.00 ▼	-0.01	13,673	24,000	8,000	94,184,000	1,242,444,500,000
15/04/2011	13,673	-0.02 ▼	-0.17	13,696	24,000	8,000	94,134,000	1,241,894,500,000
14/04/2011	13,696	-0.06 ▼	-0.40	13,751	24,000	8,000	93,574,000	1,236,513,500,000
13/04/2011	13,751	-0.01 ▼	-0.10	13,765	24,000	8,000	93,924,000	1,243,298,500,000
12/04/2011	13,765	0.00 ▼	-0.02	13,768	24,000	8,000	93,524,000	1,239,536,500,000
11/04/2011	13,768	-0.01 ▼	-0.06	13,776	24,000	8,000	93,474,000	1,239,111,500,000
10/04/2011	13,776	0.00 ■■	0.00	13,776	24,000	8,000	93,294,000	1,237,380,500,000
09/04/2011	13,776	-0.01 ▼	-0.05	13,783	24,000	8,000	93,294,000	1,237,380,500,000
08/04/2011	13,783	0.00 ▼	-0.02	13,786	24,000	8,000	93,164,000	1,236,128,500,000
07/04/2011	13,786	-0.01 ▼	-0.07	13,795	24,000	8,000	93,114,000	1,235,678,500,000
06/04/2011	13,795	-0.02 ▼	-0.13	13,813	24,000	8,000	92,844,000	1,233,248,500,000
05/04/2011	13,813	0.00 ▼	-0.03	13,817	24,000	8,000	92,554,000	1,230,405,500,000
04/04/2011	13,817	-0.03 ▼	-0.18	13,842	24,000	8,000	92,444,000	1,229,340,500,000
03/04/2011	13,842	-0.01 ▼	-0.04	13,848	24,000	8,000	91,794,000	1,223,162,500,000
02/04/2011	13,848	-0.02 ▼	-0.16	13,870	24,000	8,000	91,564,000	1,221,052,500,000
01/04/2011	13,870	-0.01 ▼	-0.09	13,883	24,000	8,000	93,754,000	1,253,826,500,000
31/03/2011	13,883	-0.01 ▼	-0.07	13,893	24,000	8,000	93,524,000	1,251,646,500,000
30/03/2011	13,893	-0.03 ▼	-0.22	13,923	24,000	8,000	93,194,000	1,248,554,500,000
29/03/2011	13,923	-0.01 ▼	-0.09	13,936	24,000	8,000	92,144,000	1,238,204,500,000
28/03/2011	13,936	-0.01 ▼	-0.06	13,945	24,000	8,000	91,444,000	1,231,454,500,000
27/03/2011	13,945	0.00 ▼	-0.02	13,948	24,000	8,000	91,184,000	1,228,944,500,000
26/03/2011	13,948	0.00 ▲	0.01	13,946	24,000	8,000	91,134,000	1,228,494,500,000
25/03/2011	13,946	-0.02 ▼	-0.11	13,962	24,000	8,000	91,214,000	1,229,454,500,000
24/03/2011	13,962	0.00 ▼	-0.03	13,966	24,000	8,000	90,804,000	1,225,235,500,000
23/03/2011	13,966	-0.04 ▼	-0.25	14,001	24,000	8,000	90,464,000	1,221,750,500,000
22/03/2011	14,001	-0.01 ▼	-0.09	14,013	24,000	8,000	89,184,000	1,208,979,500,000
21/03/2011	14,013	-0.02 ▼	-0.17	14,037	24,000	8,000	88,814,000	1,205,016,500,000
20/03/2011	14,037	-0.02 ▼	-0.13	14,055	24,000	8,000	87,934,000	1,196,173,500,000
19/03/2011	14,055	0.00 ▼	-0.01	14,056	24,000	8,000	87,274,000	1,189,733,500,000
18/03/2011	14,056	-0.02 ▼	-0.16	14,079	24,000	8,000	87,224,000	1,189,138,500,000
17/03/2011	14,079	-0.01 ▼	-0.09	14,092	24,000	8,000	86,344,000	1,180,518,500,000
16/03/2011	14,092	-0.04 ▼	-0.25	14,127	24,000	8,000	96,064,000	1,274,943,500,000
15/03/2011	14,127	-0.05 ▼	-0.34	14,175	24,000	8,000	85,199,000	1,170,190,000,000
14/03/2011	14,175	-0.01 ▼	-0.06	14,184	24,000	8,000	83,889,000	1,156,760,000,000
13/03/2011	14,184	-0.01 ▼	-0.04	14,190	24,000	8,000	83,509,000	1,152,600,000,000
12/03/2011	14,190	-0.01 ▼	-0.10	14,204	24,000	8,000	83,339,000	1,150,790,000,000
11/03/2011	14,204	-0.02 ▼	-0.17	14,228	24,000	8,000	82,939,000	1,146,855,000,000
10/03/2011	14,228	-0.02 ▼	-0.13	14,246	24,000	8,600	82,444,000	1,141,695,000,000
09/03/2011	14,246	-0.02 ▼	-0.13	14,264	24,000	8,600	81,874,000	1,135,959,000,000
08/03/2011	14,264	-0.03 ▼	-0.22	14,295	24,000	8,600	81,264,000	1,129,831,000,000
07/03/2011	14,295	-0.04 ▼	-0.27	14,333	24,000	8,600	80,044,000	1,116,777,000,000
06/03/2011	14,333	0.00 ▼	-0.03	14,337	24,000	8,600	78,684,000	1,102,609,000,000
05/03/2011	14,337	-0.01 ▼	-0.07	14,347	24,000	8,600	78,484,000	1,100,449,000,000
04/03/2011	14,347	-0.04 ▼	-0.28	14,387	24,000	8,600	78,034,000	1,095,424,000,000
03/03/2011	14,387	-0.03 ▼	-0.18	14,413	24,000	8,600	76,294,000	1,076,138,000,000
02/03/2011	14,413	-0.03 ▼	-0.19	14,440	24,000	8,600	75,204,000	1,063,823,000,000
01/03/2011	14,440	-0.08 ▼	-0.54	14,518	24,000	8,600	73,934,000	1,049,348,000,000
28/02/2011	14,518	-0.04 ▼	-0.28	14,559	24,000	8,600	72,354,000	1,033,118,000,000
27/02/2011	14,559	-0.01 ▼	-0.04	14,565	24,000	8,600	70,234,000	1,008,065,000,000
26/02/2011	14,565	0.00 ■■	0.00	14,565	24,000	8,600	69,934,000	1,004,500,000,000
25/02/2011	14,565	-0.01 ▼	-0.03	14,570	24,000	8,600	69,934,000	1,004,500,000,000
24/02/2011	14,570	-0.02 ▼	-0.12	14,588	24,000	8,600	69,464,000	998,945,000,000
23/02/2011	14,588	-0.01 ▼	-0.04	14,594	24,000	8,600	68,514,000	987,500,000,000
22/02/2011	14,594	-0.01 ▼	-0.06	14,603	24,000	8,600	68,164,000	983,225,000,000
21/02/2011	14,603	-0.02 ▼	-0.11	14,619	24,000	8,600	67,514,000	975,260,000,000
20/02/2011	14,619	-0.01 ▼	-0.03	14,624	24,000	8,600	66,814,000	966,845,000,000
19/02/2011	14,624	-0.01 ▼	-0.04	14,630	24,000	8,600	67,014,000	970,125,000,000
18/02/2011	14,630	-0.02 ▼	-0.13	14,649	24,000	8,600	66,794,000	967,675,000,000
17/02/2011	14,649	-0.04 ▼	-0.28	14,690	24,000	8,600	65,674,000	953,705,000,000
16/02/2011	14,690	-0.03 ▼	-0.18	14,716	24,000	8,600	63,904,000	932,881,000,000
15/02/2011	14,716	-0.02 ▼	-0.15	14,738	24,000	8,600	62,934,000	921,846,000,000
14/02/2011	14,738	-0.01 ▼	-0.04	14,744	24,000	8,600	62,084,000	912,481,000,000
13/02/2011	14,744	0.00 ■■	0.00	14,744	24,000	8,600	61,884,000	910,281,000,000
12/02/2011	14,744	0.00 ■■	0.00	14,744	24,000	8,600	61,884,000	910,281,000,000
11/02/2011	14,744	-0.01 ▼	-0.09	14,758	24,000	8,600	61,884,000	910,281,000,000
10/02/2011	14,758	-0.03 ▼	-0.22	14,790	24,000	8,600	61,284,000	903,431,000,000
09/02/2011	14,790	0.00 ▼	-0.01	14,791	24,000	8,600	60,084,000	890,231,000,000
08/02/2011	14,791	-0.01 ▼	-0.03	14,796	24,000	8,600	60,034,000	889,556,000,000
07/02/2011	14,796	0.00 ▼	-0.01	14,798	24,000	8,600	59,714,000	885,400,000,000
06/02/2011	14,798	0.00 ■■	0.00	14,798	24,000	8,600	59,614,000	884,150,000,000
05/02/2011	14,798	0.00 ■■	0.00	14,798	24,000	8,600	59,614,000	884,150,000,000
04/02/2011	14,798	0.00 ■■	0.00	14,798	24,000	8,600	59,614,000	884,150,000,000
03/02/2011	14,798	0.00 ■■	0.00	14,798	24,000	8,600	59,614,000	884,150,000,000
02/02/2011	14,798	0.00 ■■	0.00	14,798	24,000	8,600	59,614,000	884,150,000,000
01/02/2011	14,798	0.00 ■■	0.00	14,798	24,000	8,600	59,614,000	884,150,000,000
31/01/2011	14,798	0.00 ■■	0.00	14,798	24,000	8,600	59,614,000	884,150,000,000
30/01/2011	14,798	0.00 ■■	0.00	14,798	24,000	8,600	59,614,000	884,150,000,000
29/01/2011	14,798	0.01 ▲	0.06	14,789	24,000	8,600	59,614,000	884,150,000,000
28/01/2011	14,789	-0.10 ▼	-0.66	14,887	24,000	8,600	59,864,000	887,373,000,000
27/01/2011	14,887	0.00 ▼	-0.02	14,890	24,000	8,600	62,864,000	933,625,000,000
26/01/2011	14,890	0.00 ▼	-0.03	14,894	24,000	8,600	62,614,000	930,335,000,000
25/01/2011	14,894	-0.01 ▼	-0.05	14,902	24,000	8,600	62,434,000	927,985,000,000
24/01/2011	14,902	-0.01 ▼	-0.09	14,915	24,000	8,600	61,684,000	917,950,000,000
23/01/2011	14,915	0.00 ▼	-0.01	14,917	24,000	8,600	60,804,000	906,290,000,000
22/01/2011	14,917	0.00 ▼	-0.01	14,918	24,000	8,600	60,674,000	904,565,000,000
21/01/2011	14,918	-0.01 ▼	-0.09	14,932	24,000	8,600	60,574,000	903,225,000,000
20/01/2011	14,932	0.00 ▼	-0.03	14,936	24,000	8,600	59,644,000	890,835,000,000
19/01/2011	14,936	-0.01 ▼	-0.07	14,947	24,000	8,600	59,194,000	884,761,000,000
18/01/2011	14,947	-0.01 ▼	-0.05	14,955	24,000	8,600	58,154,000	870,729,000,000
17/01/2011	14,955	0.00 ▲	0.01	14,953	24,000	8,600	57,494,000	861,819,000,000
16/01/2011	14,953	0.00 ▼	-0.02	14,956	24,000	8,600	57,234,000	857,638,000,000
15/01/2011	14,956	0.00 ▼	-0.01	14,958	24,000	8,600	56,984,000	854,253,000,000
14/01/2011	14,958	-0.01 ▼	-0.06	14,967	24,000	8,600	56,784,000	851,583,000,000
13/01/2011	14,967	-0.01 ▼	-0.04	14,973	24,000	8,600	56,244,000	844,413,000,000
12/01/2011	14,973	-0.02 ▼	-0.11	14,989	24,000	8,600	55,714,000	837,067,000,000
11/01/2011	14,989	-0.01 ▼	-0.04	14,995	24,000	8,600	54,554,000	821,375,000,000
10/01/2011	14,995	-0.01 ▼	-0.05	15,002	24,000	8,600	54,054,000	814,635,000,000
09/01/2011	15,002	0.00 ■■	0.00	15,002	24,000	8,600	53,664,000	809,206,000,000
08/01/2011	15,002	0.00 ■■	0.00	15,002	24,000	8,600	53,564,000	807,746,000,000
07/01/2011	15,002	-0.01 ▼	-0.04	15,008	24,000	8,600	53,364,000	804,786,000,000
06/01/2011	15,008	0.00 ▼	-0.02	15,011	24,000	8,600	52,744,000	795,777,000,000
05/01/2011	15,011	0.00 ▼	-0.03	15,015	24,000	8,600	52,504,000	792,248,000,000
04/01/2011	15,015	0.00 ▼	-0.01	15,017	24,000	8,600	52,104,000	786,463,000,000
03/01/2011	15,017	0.00 ■■	0.00	15,017	24,000	8,600	51,954,000	784,280,000,000
02/01/2011	15,017	0.00 ■■	0.00	15,017	24,000	8,600	51,754,000	781,310,000,000
01/01/2011	15,017	0.00 ▼	-0.01	15,018	24,000	8,600	51,604,000	779,100,000,000
31/12/2010	15,018	0.00 ▼	-0.02	15,021	24,000	8,600	51,504,000	777,640,000,000
30/12/2010	15,021	0.00 ▼	-0.01	15,022	24,000	8,600	51,284,000	774,511,000,000
29/12/2010	15,022	-0.01 ▼	-0.05	15,029	24,000	8,600	51,104,000	771,881,000,000
28/12/2010	15,029	-0.01 ▼	-0.04	15,035	24,000	8,600	50,724,000	766,576,000,000
27/12/2010	15,035	-0.01 ▼	-0.03	15,040	24,000	8,600	50,224,000	759,486,000,000
26/12/2010	15,040	0.00 ■■	0.00	15,040	24,000	8,600	50,014,000	756,476,000,000
25/12/2010	15,040	0.01 ▲	0.08	15,028	24,000	8,600	50,014,000	756,476,000,000
24/12/2010	15,028	0.00 ▼	-0.01	15,029	24,000	8,600	50,384,000	761,788,000,000
23/12/2010	15,029	0.00 ▼	-0.01	15,031	24,000	8,600	50,104,000	757,643,000,000
22/12/2010	15,031	0.00 ▲	0.02	15,028	24,000	8,600	49,794,000	753,073,000,000
21/12/2010	15,028	0.00 ▼	-0.01	15,029	24,000	8,600	49,814,000	753,307,000,000
20/12/2010	15,029	0.00 ■■	0.00	15,029	24,000	8,600	49,734,000	752,136,000,000
19/12/2010	15,029	0.00 ■■	0.00	15,029	24,000	8,600	49,634,000	750,656,000,000
18/12/2010	15,029	0.00 ■■	0.00	15,029	24,000	8,600	49,484,000	748,446,000,000
17/12/2010	15,029	0.00 ■■	0.00	15,029	24,000	8,600	49,334,000	746,216,000,000
16/12/2010	15,029	0.00 ▼	-0.01	15,031	24,000	8,600	49,294,000	745,616,000,000
15/12/2010	15,031	0.00 ▼	-0.01	15,032	24,000	8,600	48,394,000	732,351,000,000
14/12/2010	15,032	0.00 ▼	-0.02	15,035	24,000	8,600	47,364,000	717,056,000,000
13/12/2010	15,035	0.00 ■■	0.00	15,035	24,000	8,600	46,504,000	704,212,000,000
12/12/2010	15,035	0.00 ▼	-0.02	15,038	24,000	8,600	45,784,000	693,481,000,000
11/12/2010	15,038	0.00 ■■	0.00	15,038	24,000	8,600	43,634,000	663,281,000,000
10/12/2010	15,038	0.00 ▼	-0.03	15,042	24,000	8,600	43,284,000	657,981,000,000
09/12/2010	15,042	0.00 ▼	-0.02	15,045	24,000	8,600	42,664,000	649,171,000,000
08/12/2010	15,045	-0.01 ▼	-0.05	15,052	24,000	8,600	42,224,000	642,981,000,000
07/12/2010	15,052	-0.01 ▼	-0.04	15,058	24,000	8,600	41,724,000	635,967,000,000
06/12/2010	15,058	0.00 ▼	-0.01	15,059	24,000	8,600	40,884,000	623,907,000,000
05/12/2010	15,059	0.00 ▼	-0.01	15,060	24,000	8,600	40,644,000	620,323,000,000
04/12/2010	15,060	0.01 ▲	0.07	15,049	24,000	8,600	40,674,000	620,743,000,000
03/12/2010	15,049	0.00 ▼	-0.03	15,053	24,000	8,600	40,634,000	620,041,000,000
02/12/2010	15,053	-0.01 ▼	-0.03	15,058	24,000	8,600	40,514,000	618,421,000,000
01/12/2010	15,058	0.00 ▼	-0.02	15,061	24,000	8,600	40,394,000	616,871,000,000
30/11/2010	15,061	-0.01 ▼	-0.07	15,071	24,000	8,600	40,294,000	615,671,000,000
29/11/2010	15,071	-0.01 ▼	-0.04	15,077	24,000	8,600	40,214,000	614,751,000,000
28/11/2010	15,077	-0.01 ▼	-0.05	15,085	24,000	8,600	40,104,000	613,451,000,000
27/11/2010	15,085	0.00 ▼	-0.01	15,087	24,000	8,600	39,854,000	610,451,000,000
26/11/2010	15,087	-0.01 ▼	-0.06	15,096	24,000	8,600	39,754,000	609,251,000,000
25/11/2010	15,096	-0.01 ▼	-0.08	15,108	24,000	8,600	39,714,000	608,847,000,000
24/11/2010	15,108	-0.01 ▼	-0.07	15,119	24,000	8,600	39,524,000	606,623,000,000
23/11/2010	15,119	-0.03 ▼	-0.18	15,147	24,000	8,600	39,434,000	605,803,000,000
22/11/2010	15,147	-0.01 ▼	-0.07	15,158	24,000	8,600	38,994,000	600,876,000,000
21/11/2010	15,158	0.02 ▲	0.10	15,143	24,000	8,600	38,874,000	599,572,000,000
20/11/2010	15,143	0.00 ■■	0.00	15,143	24,000	8,600	39,314,000	606,200,000,000
19/11/2010	15,143	-0.01 ▼	-0.09	15,156	24,000	8,600	39,314,000	606,200,000,000
18/11/2010	15,156	-0.01 ▼	-0.07	15,166	24,000	8,600	38,944,000	601,924,000,000
17/11/2010	15,166	-0.02 ▼	-0.12	15,184	24,000	8,600	38,514,000	596,244,000,000
16/11/2010	15,184	0.00 ▼	-0.01	15,186	24,000	8,600	37,894,000	587,943,000,000
15/11/2010	15,186	-0.01 ▼	-0.08	15,198	24,000	8,600	37,534,000	583,035,000,000
14/11/2010	15,198	0.00 ▼	-0.02	15,201	24,000	8,600	37,144,000	577,820,000,000
13/11/2010	15,201	-0.01 ▼	-0.03	15,206	24,000	8,600	37,084,000	577,040,000,000
12/11/2010	15,206	-0.02 ▼	-0.11	15,223	24,000	8,600	37,044,000	576,505,000,000
11/11/2010	15,223	-0.01 ▼	-0.09	15,237	24,000	8,600	36,674,000	571,673,000,000
10/11/2010	15,237	-0.02 ▼	-0.10	15,252	24,000	8,600	36,144,000	564,625,000,000
09/11/2010	15,252	-0.01 ▼	-0.03	15,257	24,000	8,600	35,654,000	558,013,000,000
08/11/2010	15,257	-0.01 ▼	-0.07	15,267	24,000	8,600	35,304,000	553,207,000,000
07/11/2010	15,267	0.00 ▼	-0.03	15,271	24,000	8,600	34,764,000	545,957,000,000
06/11/2010	15,271	-0.01 ▼	-0.04	15,277	24,000	8,600	34,734,000	545,627,000,000
05/11/2010	15,277	-0.02 ▼	-0.15	15,300	24,000	8,600	34,634,000	544,346,000,000
04/11/2010	15,300	-0.02 ▼	-0.11	15,317	24,000	8,600	34,274,000	539,832,000,000
03/11/2010	15,317	-0.01 ▼	-0.08	15,330	24,000	8,600	33,964,000	535,885,000,000
02/11/2010	15,330	-0.04 ▼	-0.23	15,365	24,000	8,600	33,564,000	530,457,000,000
01/11/2010	15,365	-0.03 ▼	-0.21	15,397	24,000	8,600	33,184,000	526,310,000,000
31/10/2010	15,397	-0.01 ▼	-0.06	15,407	24,000	8,600	33,144,000	527,183,000,000
30/10/2010	15,407	0.00 ■■	0.00	15,407	24,000	8,600	32,964,000	524,853,000,000
29/10/2010	15,407	-0.02 ▼	-0.10	15,423	24,000	8,600	32,964,000	524,853,000,000
28/10/2010	15,423	-0.03 ▼	-0.18	15,451	24,000	8,600	32,534,000	519,074,000,000
27/10/2010	15,451	-0.02 ▼	-0.10	15,466	24,000	8,600	32,674,000	521,870,000,000
26/10/2010	15,466	-0.03 ▼	-0.17	15,493	24,000	8,600	32,434,000	518,748,000,000
25/10/2010	15,493	-0.01 ▼	-0.06	15,503	24,000	8,600	32,164,000	515,346,000,000
24/10/2010	15,503	-0.01 ▼	-0.04	15,509	24,000	8,600	31,974,000	512,916,000,000
23/10/2010	15,509	0.00 ▼	-0.01	15,510	24,000	8,600	31,804,000	510,615,000,000
22/10/2010	15,510	-0.01 ▼	-0.09	15,524	24,000	8,600	31,802,000	510,623,000,000
21/10/2010	15,524	-0.01 ▼	-0.05	15,531	24,000	8,600	31,676,000	508,947,000,000
20/10/2010	15,531	-0.01 ▼	-0.06	15,540	24,000	8,600	31,520,000	506,761,000,000
19/10/2010	15,540	-0.01 ▼	-0.05	15,547	24,000	8,600	31,320,000	504,020,000,000
18/10/2010	15,547	-0.01 ▼	-0.05	15,554	24,000	8,600	31,110,000	500,977,000,000
17/10/2010	15,554	0.00 ■■	0.00	15,554	24,000	8,600	30,964,000	498,894,000,000
16/10/2010	15,554	0.00 ▼	-0.01	15,556	24,000	8,600	30,964,000	498,894,000,000
15/10/2010	15,556	0.00 ▼	-0.03	15,560	24,000	8,600	30,944,000	498,610,000,000
14/10/2010	15,560	-0.01 ▼	-0.06	15,570	24,000	8,600	30,734,000	495,545,000,000
13/10/2010	15,570	0.00 ▼	-0.02	15,573	24,000	8,600	30,474,000	491,792,000,000
12/10/2010	15,573	-0.01 ▼	-0.06	15,583	24,000	8,600	30,234,000	488,297,000,000
11/10/2010	15,583	-0.01 ▼	-0.06	15,593	24,000	8,600	30,009,000	485,068,000,000
10/10/2010	15,593	0.00 ■■	0.00	15,593	24,000	8,600	29,759,000	481,400,000,000
09/10/2010	15,593	0.00 ■■	0.00	15,593	24,000	8,600	29,739,000	481,100,000,000
08/10/2010	15,593	-0.01 ▼	-0.04	15,600	24,000	8,600	29,739,000	481,100,000,000
07/10/2010	15,600	0.00 ▼	-0.01	15,602	24,000	8,600	29,449,000	476,777,000,000
06/10/2010	15,602	-0.01 ▼	-0.04	15,609	24,000	8,600	29,329,000	474,982,000,000
05/10/2010	15,609	-0.01 ▼	-0.06	15,618	24,000	8,600	29,134,000	472,116,500,000
04/10/2010	15,618	0.00 ▼	-0.03	15,622	24,000	8,600	28,824,000	467,577,500,000
03/10/2010	15,622	0.00 ▼	-0.02	15,625	24,000	8,600	28,664,000	465,197,500,000
02/10/2010	15,625	0.00 ■■	0.00	15,625	24,000	8,600	28,444,000	461,931,500,000
01/10/2010	15,625	0.00 ▲	0.01	15,624	24,000	8,600	28,444,000	461,931,500,000
30/09/2010	15,624	-0.01 ▼	-0.07	15,635	24,000	8,600	28,244,000	458,976,500,000
29/09/2010	15,635	-0.02 ▼	-0.13	15,655	24,000	8,600	27,924,000	454,329,500,000
28/09/2010	15,655	0.00 ▼	-0.02	15,658	28,000	8,600	27,644,000	450,657,500,000
27/09/2010	15,658	0.00 ▼	-0.01	15,659	28,000	8,600	27,574,000	449,642,500,000
26/09/2010	15,659	-0.01 ▼	-0.05	15,667	28,000	8,600	27,432,000	447,428,500,000
25/09/2010	15,667	0.00 ▼	-0.01	15,668	28,000	8,600	27,182,000	443,948,500,000
24/09/2010	15,668	0.00 ▼	-0.01	15,670	28,000	8,600	27,082,000	442,498,500,000
23/09/2010	15,670	-0.01 ▼	-0.03	15,675	28,000	8,600	27,042,000	441,903,500,000
22/09/2010	15,675	0.05 ▲	0.31	15,626	28,000	8,600	26,772,000	437,990,500,000
21/09/2010	15,626	0.01 ▲	0.04	15,620	28,000	8,600	28,020,000	459,660,500,000
20/09/2010	15,620	0.00 ■■	0.00	15,620	28,000	8,600	27,690,000	454,464,500,000
19/09/2010	15,620	0.00 ■■	0.00	15,620	28,000	8,600	27,840,000	456,780,500,000
18/09/2010	15,620	0.00 ▼	-0.01	15,622	28,000	8,600	27,840,000	456,780,500,000
17/09/2010	15,622	0.01 ▲	0.04	15,615	28,000	8,600	27,670,000	454,305,500,000
16/09/2010	15,615	-0.01 ▼	-0.08	15,627	28,000	8,600	27,780,000	455,735,500,000
15/09/2010	15,627	-0.01 ▼	-0.04	15,634	28,000	8,600	27,360,000	449,757,500,000
14/09/2010	15,634	-0.01 ▼	-0.06	15,643	28,000	8,600	27,170,000	447,195,500,000
13/09/2010	15,643	-0.01 ▼	-0.06	15,652	28,000	8,600	26,930,000	443,823,500,000
12/09/2010	15,652	0.00 ▼	-0.02	15,655	28,000	8,600	26,650,000	439,871,500,000
11/09/2010	15,655	0.00 ■■	0.00	15,655	28,000	8,600	26,590,000	439,022,500,000
10/09/2010	15,655	0.00 ▼	-0.03	15,659	28,000	8,600	26,590,000	439,022,500,000
09/09/2010	15,659	-0.01 ▼	-0.07	15,670	28,000	8,600	26,420,000	436,640,500,000
08/09/2010	15,670	-0.01 ▼	-0.03	15,675	28,000	8,600	26,150,000	432,857,500,000
07/09/2010	15,675	-0.01 ▼	-0.05	15,683	28,000	8,600	26,010,000	430,895,500,000
06/09/2010	15,683	-0.01 ▼	-0.03	15,688	28,000	8,600	25,910,000	429,471,500,000
05/09/2010	15,688	0.00 ▼	-0.03	15,692	28,000	8,600	25,770,000	427,491,500,000
04/09/2010	15,692	0.00 ■■	0.00	15,692	28,000	8,600	25,610,000	425,227,500,000
03/09/2010	15,692	0.00 ▲	0.01	15,691	28,000	8,600	25,610,000	425,227,500,000
02/09/2010	15,691	0.00 ▼	-0.01	15,693	28,000	8,600	25,590,000	424,907,500,000
01/09/2010	15,693	-0.01 ▼	-0.05	15,701	28,000	8,600	25,540,000	424,207,500,000
31/08/2010	15,701	-0.01 ▼	-0.04	15,707	28,000	8,600	25,430,000	422,685,500,000
30/08/2010	15,707	0.00 ▼	-0.02	15,710	28,000	8,600	25,230,000	420,185,500,000
29/08/2010	15,710	0.00 ▼	-0.02	15,713	28,000	8,600	25,130,000	418,935,500,000
28/08/2010	15,713	-0.01 ▼	-0.04	15,719	28,000	8,600	25,030,000	417,685,500,000
27/08/2010	15,719	0.00 ▼	-0.03	15,723	28,000	8,600	24,900,000	415,865,500,000
26/08/2010	15,723	0.00 ▼	-0.01	15,725	28,000	8,600	24,950,000	416,860,500,000
25/08/2010	15,725	0.00 ▼	-0.03	15,729	28,000	8,600	24,780,000	414,326,500,000
24/08/2010	15,729	0.00 ■■	0.00	15,729	28,000	8,600	24,560,000	411,136,500,000
23/08/2010	15,729	0.00 ▲	0.02	15,726	28,000	8,600	24,560,000	411,086,500,000
22/08/2010	15,726	0.00 ■■	0.00	15,726	28,000	8,600	24,500,000	409,941,500,000
21/08/2010	15,726	0.00 ▼	-0.01	15,727	28,000	8,600	24,500,000	409,941,500,000
20/08/2010	15,727	0.00 ▲	0.02	15,724	28,000	8,600	24,480,000	409,651,500,000
19/08/2010	15,724	0.00 ▲	0.01	15,722	28,000	8,600	24,320,000	407,167,500,000
18/08/2010	15,722	0.00 ▲	0.03	15,718	28,000	8,600	24,280,000	406,501,500,000
17/08/2010	15,718	0.01 ▲	0.03	15,713	28,000	8,600	24,210,000	405,312,500,000
16/08/2010	15,713	0.00 ■■	0.00	15,713	28,000	8,600	24,230,000	404,987,500,000
15/08/2010	15,713	0.00 ▼	-0.01	15,714	28,000	8,600	24,110,000	403,087,500,000
14/08/2010	15,714	0.00 ▼	-0.02	15,717	28,000	8,600	24,010,000	401,587,500,000
13/08/2010	15,717	0.00 ▲	0.01	15,716	28,000	8,600	23,770,000	397,878,500,000
12/08/2010	15,716	0.01 ▲	0.08	15,704	28,000	8,600	23,520,000	394,309,500,000
11/08/2010	15,704	0.01 ▲	0.04	15,697	28,000	8,600	23,380,000	391,787,500,000
10/08/2010	15,697	0.02 ▲	0.12	15,678	28,000	8,600	23,230,000	389,078,500,000
09/08/2010	15,678	0.03 ▲	0.20	15,646	28,000	8,600	23,120,000	387,031,500,000
08/08/2010	15,646	0.00 ▼	-0.03	15,650	28,000	8,600	23,120,000	385,349,500,000
07/08/2010	15,650	0.00 ▲	0.03	15,646	28,000	8,600	23,130,000	385,541,500,000
06/08/2010	15,646	0.00 ▲	0.02	15,643	28,000	8,600	23,110,000	385,151,500,000
05/08/2010	15,643	0.03 ▲	0.16	15,618	28,000	8,600	23,080,000	384,602,500,000
04/08/2010	15,618	0.02 ▲	0.14	15,596	28,000	8,600	22,590,000	376,868,500,000
03/08/2010	15,596	0.01 ▲	0.06	15,586	28,000	8,600	22,550,000	376,122,500,000
02/08/2010	15,586	0.02 ▲	0.12	15,568	28,000	8,600	22,420,000	373,612,500,000
01/08/2010	15,568	0.00 ▲	0.01	15,566	28,000	8,600	22,285,000	370,958,000,000
31/07/2010	15,566	0.03 ▲	0.21	15,533	28,000	8,600	22,175,000	368,876,000,000
30/07/2010	15,533	0.01 ▲	0.06	15,524	28,000	8,600	21,975,000	364,921,000,000
29/07/2010	15,524	0.03 ▲	0.19	15,494	28,000	8,600	21,965,000	364,774,000,000
28/07/2010	15,494	-0.01 ▼	-0.06	15,504	28,000	8,600	21,765,000	360,891,000,000
27/07/2010	15,504	0.03 ▲	0.18	15,476	28,000	8,600	21,945,000	364,548,000,000
26/07/2010	15,476	0.04 ▲	0.27	15,434	28,000	8,600	21,675,000	359,261,000,000
25/07/2010	15,434	0.01 ▲	0.08	15,421	28,000	8,600	21,435,000	354,407,000,000
24/07/2010	15,421	0.02 ▲	0.10	15,405	28,000	8,600	21,295,000	351,729,500,000
23/07/2010	15,405	0.03 ▲	0.21	15,373	28,000	8,600	21,195,000	349,668,500,000
22/07/2010	15,373	0.02 ▲	0.11	15,356	28,000	8,600	20,985,000	345,403,500,000
21/07/2010	15,356	0.03 ▲	0.20	15,326	28,000	8,600	20,895,000	343,583,500,000
20/07/2010	15,326	0.04 ▲	0.24	15,289	28,000	8,600	20,575,000	337,214,500,000
19/07/2010	15,289	0.05 ▲	0.31	15,241	28,000	8,600	20,215,000	329,972,500,000
18/07/2010	15,241	0.02 ▲	0.14	15,220	28,000	8,600	19,905,000	323,593,000,000
17/07/2010	15,220	0.02 ▲	0.11	15,204	28,000	8,600	19,785,000	321,251,000,000
16/07/2010	15,204	0.02 ▲	0.11	15,187	28,000	8,600	19,695,000	319,320,000,000
15/07/2010	15,187	0.00 ▲	0.03	15,183	28,000	8,600	19,645,000	318,308,000,000
14/07/2010	15,183	0.05 ▲	0.30	15,138	28,000	8,600	19,525,000	315,898,000,000
13/07/2010	15,138	0.03 ▲	0.20	15,108	28,000	8,600	19,185,000	308,826,000,000
12/07/2010	15,108	0.03 ▲	0.21	15,076	28,000	8,600	18,955,000	304,094,000,000
11/07/2010	15,076	0.01 ▲	0.04	15,070	28,000	8,600	18,825,000	301,361,000,000
10/07/2010	15,070	0.02 ▲	0.13	15,050	28,000	8,600	18,765,000	300,133,000,000
09/07/2010	15,050	0.05 ▲	0.35	14,998	28,000	8,600	18,605,000	296,825,000,000
08/07/2010	14,998	0.00 ▼	-0.02	15,001	28,000	8,600	18,445,000	293,520,000,000
07/07/2010	15,001	0.06 ▲	0.37	14,946	28,000	8,600	18,415,000	293,121,000,000
06/07/2010	14,946	0.01 ▲	0.09	14,932	28,000	8,600	18,285,000	290,414,000,000
05/07/2010	14,932	0.06 ▲	0.41	14,871	28,000	8,600	18,130,000	287,294,000,000
04/07/2010	14,871	0.05 ▲	0.32	14,824	28,000	8,600	17,940,000	283,021,000,000
03/07/2010	14,824	-0.02 ▼	-0.13	14,843	28,000	8,600	17,760,000	279,135,000,000
02/07/2010	14,843	0.02 ▲	0.11	14,827	28,000	8,600	17,845,000	280,763,500,000
01/07/2010	14,827	0.10 ▲	0.71	14,723	28,000	8,600	17,815,000	280,110,500,000
30/06/2010	14,723	0.09 ▲	0.63	14,631	28,000	8,600	17,515,000	273,868,500,000
29/06/2010	14,631	0.04 ▲	0.29	14,589	28,000	8,600	17,160,000	266,331,500,000
28/06/2010	14,589	0.06 ▲	0.44	14,525	28,000	8,600	17,045,000	263,947,000,000
27/06/2010	14,525	0.03 ▲	0.20	14,496	28,000	8,600	16,791,000	258,443,000,000
26/06/2010	14,496	-0.01 ▼	-0.06	14,505	28,000	8,600	16,611,000	254,750,000,000
25/06/2010	14,505	0.07 ▲	0.49	14,434	28,000	8,600	16,701,000	256,690,000,000
24/06/2010	14,434	0.08 ▲	0.56	14,354	28,000	8,600	16,541,000	253,039,000,000
23/06/2010	14,354	0.00 ▼	-0.01	14,356	28,000	8,600	16,375,000	249,081,000,000
22/06/2010	14,356	0.04 ▲	0.27	14,317	28,000	8,600	16,445,000	250,373,000,000
21/06/2010	14,317	0.07 ▲	0.47	14,250	28,000	8,600	16,225,000	245,624,000,000
20/06/2010	14,250	0.01 ▲	0.04	14,245	28,000	8,600	15,975,000	240,519,000,000
19/06/2010	14,245	0.03 ▲	0.23	14,212	28,000	8,600	15,845,000	237,664,000,000
18/06/2010	14,212	0.06 ▲	0.42	14,152	28,000	8,600	15,710,000	234,677,000,000
17/06/2010	14,152	0.06 ▲	0.43	14,091	28,000	8,600	15,550,000	231,377,000,000
16/06/2010	14,091	0.08 ▲	0.56	14,013	28,000	8,600	15,450,000	229,105,000,000
15/06/2010	14,013	0.04 ▲	0.25	13,978	28,000	8,600	15,150,000	223,040,000,000
14/06/2010	13,978	0.03 ▲	0.24	13,944	28,000	8,600	14,945,000	219,195,000,000
13/06/2010	13,944	0.01 ▲	0.06	13,935	28,000	8,600	14,740,000	215,279,000,000
12/06/2010	13,935	0.00 ▲	0.01	13,933	28,000	8,600	14,720,000	214,937,000,000
11/06/2010	13,933	0.01 ▲	0.06	13,925	28,000	8,600	14,760,000	215,542,000,000
10/06/2010	13,925	0.03 ▲	0.23	13,893	28,000	8,600	14,720,000	214,680,000,000
09/06/2010	13,893	0.01 ▲	0.06	13,885	28,000	8,600	14,495,000	210,861,000,000
08/06/2010	13,885	0.08 ▲	0.55	13,809	28,000	8,600	14,355,000	208,446,000,000
07/06/2010	13,809	0.06 ▲	0.42	13,751	28,000	8,600	14,065,000	203,169,000,000
06/06/2010	13,751	0.02 ▲	0.15	13,731	28,000	8,600	13,705,000	197,152,000,000
05/06/2010	13,731	-0.01 ▼	-0.06	13,739	28,000	8,600	13,625,000	195,790,000,000
04/06/2010	13,739	0.05 ▲	0.39	13,685	28,000	8,600	13,665,000	196,530,000,000
03/06/2010	13,685	0.02 ▲	0.15	13,665	28,000	8,600	13,475,000	192,879,000,000
02/06/2010	13,665	0.02 ▲	0.16	13,643	28,000	8,600	13,275,000	189,461,000,000
01/06/2010	13,643	0.03 ▲	0.21	13,614	28,000	8,600	13,225,000	188,565,000,000
31/05/2010	13,614	0.06 ▲	0.44	13,555	28,000	8,600	12,925,000	183,562,000,000
30/05/2010	13,555	0.01 ▲	0.10	13,542	28,000	6,000	21,755,000	233,866,000,000
29/05/2010	13,542	0.03 ▲	0.22	13,512	28,000	5,000	26,795,000	259,530,000,000
28/05/2010	13,512	0.09 ▲	0.66	13,424	28,000	5,000	36,725,000	351,273,000,000
27/05/2010	13,424	-0.02 ▼	-0.13	13,441	28,000	5,000	38,325,000	360,387,000,000
26/05/2010	13,441	0.01 ▲	0.07	13,431	28,000	5,000	29,405,000	313,485,000,000
25/05/2010	13,431	0.01 ▲	0.06	13,423	28,000	6,000	32,255,000	330,383,000,000
24/05/2010	13,423	0.04 ▲	0.26	13,388	28,000	6,000	41,285,000	400,989,000,000
23/05/2010	13,388	-0.01 ▼	-0.06	13,396	28,000	6,000	31,695,000	321,368,000,000
22/05/2010	13,396	0.00 ■■	0.00	13,396	28,000	8,600	39,025,000	431,396,000,000
21/05/2010	13,396	0.05 ▲	0.37	13,346	28,000	8,600	48,535,000	529,251,000,000
20/05/2010	13,346	-0.01 ▼	-0.04	13,351	28,000	1,100	21,415,000	184,590,000,000
19/05/2010	13,351	0.05 ▲	0.41	13,297	28,000	1,100	21,175,000	181,570,000,000
18/05/2010	13,297	-0.03 ▼	-0.24	13,329	28,000	1,100	24,185,000	213,368,000,000
17/05/2010	13,329	0.08 ▲	0.60	13,249	32,000	1,100	22,815,000	199,783,000,000
16/05/2010	13,249	0.01 ▲	0.09	13,237	32,000	5,000	13,685,000	186,177,000,000
15/05/2010	13,237	-0.07 ▼	-0.51	13,305	32,000	8,600	12,185,000	171,241,000,000
14/05/2010	13,305	0.17 ▲	1.32	13,132	32,000	8,600	12,255,000	173,994,000,000
13/05/2010	13,132	0.12 ▲	0.89	13,016	28,000	8,600	11,305,000	156,456,000,000
12/05/2010	13,016	0.09 ▲	0.67	12,930	26,000	8,600	10,815,000	146,180,000,000
11/05/2010	12,930	0.10 ▲	0.77	12,831	25,100	8,600	10,435,000	138,261,000,000
10/05/2010	12,831	0.11 ▲	0.86	12,722	25,100	8,600	14,705,000	197,237,000,000
09/05/2010	12,722	0.07 ▲	0.58	12,649	25,100	8,600	14,915,000	201,576,000,000
08/05/2010	12,649	0.03 ▲	0.24	12,619	25,100	8,600	14,715,000	197,619,000,000
07/05/2010	12,619	0.05 ▲	0.43	12,565	25,100	8,600	14,735,000	197,817,000,000
06/05/2010	12,565	0.15 ▲	1.23	12,412	25,100	8,600	14,125,000	185,860,000,000
05/05/2010	12,412	0.14 ▲	1.14	12,272	25,100	8,600	13,985,000	182,723,000,000
04/05/2010	12,272	0.08 ▲	0.64	12,194	25,000	8,600	13,765,000	177,660,000,000
03/05/2010	12,194	0.14 ▲	1.12	12,059	25,000	8,600	13,535,000	173,565,000,000
02/05/2010	12,059	0.01 ▲	0.11	12,046	18,000	8,600	13,405,000	170,918,000,000
01/05/2010	12,046	0.00 ■■	0.00	12,046	18,000	8,600	13,265,000	168,680,000,000
30/04/2010	12,046	0.05 ▲	0.44	11,993	18,000	8,600	13,265,000	168,680,000,000
29/04/2010	11,993	0.02 ▲	0.17	11,973	15,500	8,600	13,055,000	165,303,000,000
28/04/2010	11,973	0.01 ▲	0.04	11,968	15,500	8,600	13,095,000	165,792,000,000
27/04/2010	11,968	0.04 ▲	0.31	11,931	15,500	8,600	13,235,000	167,762,000,000
26/04/2010	11,931	0.03 ▲	0.27	11,899	15,500	8,600	12,865,000	162,519,000,000
25/04/2010	11,899	0.01 ▲	0.08	11,889	15,500	8,600	8,055,000	94,743,000,000
24/04/2010	11,889	0.01 ▲	0.04	11,884	15,500	8,600	7,895,000	92,473,000,000
23/04/2010	11,884	0.01 ▲	0.08	11,874	15,500	8,600	8,285,000	97,696,000,000
22/04/2010	11,874	0.02 ▲	0.15	11,856	15,500	8,600	8,205,000	96,634,000,000
21/04/2010	11,856	0.04 ▲	0.35	11,815	15,500	8,600	7,975,000	93,390,000,000
20/04/2010	11,815	0.02 ▲	0.20	11,791	15,500	8,600	12,805,000	145,999,000,000
19/04/2010	11,791	0.04 ▲	0.37	11,748	15,500	8,600	12,315,000	139,359,000,000
18/04/2010	11,748	0.02 ▲	0.17	11,728	15,500	8,600	12,075,000	136,151,000,000
17/04/2010	11,728	0.01 ▲	0.10	11,716	15,500	8,600	12,055,000	135,484,000,000
16/04/2010	11,716	0.03 ▲	0.26	11,686	15,500	8,600	7,225,000	82,520,000,000
15/04/2010	11,686	0.00 ▼	-0.02	11,688	15,500	8,600	6,755,000	76,485,000,000
14/04/2010	11,688	-0.01 ▼	-0.06	11,695	15,500	8,600	6,685,000	75,799,000,000
13/04/2010	11,695	0.00 ■■	0.00	11,695	15,500	8,600	6,455,000	73,339,000,000
12/04/2010	11,695	-0.01 ▼	-0.11	11,708	15,500	8,600	6,425,000	72,949,000,000
11/04/2010	11,708	0.00 ■■	0.00	11,708	15,500	8,600	6,185,000	70,329,000,000
10/04/2010	11,708	-0.01 ▼	-0.05	11,714	15,500	8,600	6,198,000	70,476,000,000
09/04/2010	11,714	-0.01 ▼	-0.11	11,727	15,500	8,600	6,138,000	69,826,000,000
08/04/2010	11,727	0.00 ▼	-0.02	11,729	15,500	8,600	6,028,000	68,676,000,000
07/04/2010	11,729	-0.01 ▼	-0.06	11,736	15,500	8,600	6,028,000	68,673,000,000
06/04/2010	11,736	-0.01 ▼	-0.12	11,750	15,500	8,600	5,978,000	68,116,500,000
05/04/2010	11,750	-0.01 ▼	-0.11	11,763	15,500	8,600	5,918,000	67,479,500,000
04/04/2010	11,763	0.01 ▲	0.06	11,756	15,500	8,600	5,855,000	66,804,000,000
03/04/2010	11,756	-0.01 ▼	-0.11	11,769	15,500	8,600	5,875,000	67,014,000,000
02/04/2010	11,769	0.00 ▲	0.01	11,768	15,500	8,600	5,835,000	66,609,000,000
01/04/2010	11,768	-0.01 ▼	-0.08	11,777	15,500	8,600	5,835,000	66,579,000,000
31/03/2010	11,777	-0.02 ▼	-0.14	11,794	15,500	8,600	5,805,000	66,232,000,000
30/03/2010	11,794	0.00 ▼	-0.03	11,798	15,500	8,600	5,725,000	65,363,000,000
29/03/2010	11,798	-0.01 ▼	-0.12	11,812	15,500	8,600	5,715,000	65,261,000,000
28/03/2010	11,812	0.00 ■■	0.00	11,812	15,500	8,600	5,645,000	64,531,000,000
27/03/2010	11,812	-0.02 ▼	-0.14	11,828	15,500	8,600	5,635,000	64,396,000,000
26/03/2010	11,828	-0.02 ▼	-0.20	11,852	15,500	8,600	5,585,000	63,909,000,000
25/03/2010	11,852	-0.01 ▼	-0.08	11,862	15,500	8,600	5,505,000	63,109,000,000
24/03/2010	11,862	-0.01 ▼	-0.12	11,876	15,500	8,600	5,445,000	62,478,000,000
23/03/2010	11,876	-0.01 ▼	-0.06	11,883	15,500	8,600	5,415,000	62,172,000,000
22/03/2010	11,883	0.00 ▲	0.03	11,880	15,500	8,600	5,375,000	61,721,000,000
21/03/2010	11,880	0.01 ▲	0.05	11,874	15,500	8,600	5,375,000	61,680,000,000
20/03/2010	11,874	-0.02 ▼	-0.20	11,898	15,500	8,600	5,365,000	61,540,000,000
19/03/2010	11,898	-0.01 ▼	-0.10	11,910	15,500	8,600	5,205,000	59,888,000,000
18/03/2010	11,910	0.00 ■■	0.00	11,910	15,500	8,600	5,065,000	58,414,000,000
17/03/2010	11,910	-0.01 ▼	-0.08	11,920	15,500	8,600	4,975,000	57,376,000,000
16/03/2010	11,920	0.00 ▼	-0.01	11,921	15,500	8,600	4,885,000	56,366,000,000
15/03/2010	11,921	0.02 ▲	0.19	11,898	15,500	8,600	4,815,000	55,562,000,000
14/03/2010	11,898	0.01 ▲	0.04	11,893	15,500	8,600	4,815,000	55,490,000,000
13/03/2010	11,893	0.01 ▲	0.08	11,884	15,500	8,600	4,715,000	54,455,000,000
12/03/2010	11,884	-0.02 ▼	-0.20	11,908	15,500	8,600	4,685,000	54,070,000,000
11/03/2010	11,908	0.00 ▼	-0.01	11,909	15,500	8,600	4,575,000	52,888,000,000
10/03/2010	11,909	-0.01 ▼	-0.07	11,917	15,500	8,600	4,385,000	50,873,000,000
09/03/2010	11,917	-0.02 ▼	-0.13	11,932	15,500	8,600	4,255,000	49,473,000,000
08/03/2010	11,932	-0.03 ▼	-0.23	11,959	15,500	8,600	4,135,000	48,163,000,000
07/03/2010	11,959	-0.01 ▼	-0.11	11,972	15,500	8,600	3,975,000	46,439,000,000
06/03/2010	11,972	0.01 ▲	0.07	11,964	15,500	8,600	3,925,000	45,897,000,000
05/03/2010	11,964	0.02 ▲	0.13	11,948	15,500	8,600	3,925,000	45,851,000,000
04/03/2010	11,948	0.02 ▲	0.13	11,933	15,500	8,600	3,905,000	45,569,000,000
03/03/2010	11,933	-0.01 ▼	-0.08	11,943	15,500	8,600	3,885,000	45,289,000,000
02/03/2010	11,943	0.00 ▼	-0.01	11,944	15,500	8,600	3,825,000	44,626,000,000
01/03/2010	11,944	-0.01 ▼	-0.11	11,957	15,500	8,600	3,775,000	44,054,000,000
28/02/2010	11,957	0.01 ▲	0.06	11,950	15,500	8,600	3,695,000	43,210,000,000
27/02/2010	11,950	-0.01 ▼	-0.12	11,964	15,500	8,600	3,715,000	43,414,000,000
26/02/2010	11,964	-0.03 ▼	-0.25	11,994	15,500	8,600	3,645,000	42,672,000,000
25/02/2010	11,994	-0.02 ▼	-0.12	12,009	15,500	8,600	3,540,000	41,575,000,000
24/02/2010	12,009	-0.03 ▼	-0.21	12,034	15,500	8,600	3,465,000	40,781,000,000
23/02/2010	12,034	-0.03 ▼	-0.21	12,059	15,500	8,600	3,395,000	40,039,000,000
22/02/2010	12,059	0.00 ▼	-0.01	12,060	15,500	8,600	3,320,000	39,248,000,000
21/02/2010	12,060	0.00 ■■	0.00	12,060	15,500	8,600	3,295,000	38,958,000,000
20/02/2010	12,060	0.00 ■■	0.00	12,060	15,500	8,600	3,295,000	38,958,000,000
19/02/2010	12,060	0.00 ■■	0.00	12,060	15,500	8,600	3,295,000	38,958,000,000
18/02/2010	12,060	0.00 ■■	0.00	12,060	15,500	8,600	3,295,000	38,958,000,000
17/02/2010	12,060	-0.01 ▼	-0.07	12,069	15,500	8,600	3,295,000	38,958,000,000
16/02/2010	12,069	0.00 ■■	0.00	12,069	15,500	8,600	3,275,000	38,758,000,000
15/02/2010	12,069	0.00 ■■	0.00	12,069	15,500	8,600	3,275,000	38,758,000,000
14/02/2010	12,069	0.00 ■■	0.00	12,069	15,500	8,600	3,275,000	38,758,000,000
13/02/2010	12,069	0.00 ■■	0.00	12,069	15,500	8,600	3,275,000	38,758,000,000
12/02/2010	12,069	0.02 ▲	0.14	12,052	15,500	8,600	3,275,000	38,758,000,000
11/02/2010	12,052	0.00 ■■	0.00	12,052	15,500	8,600	3,285,000	38,818,000,000
10/02/2010	12,052	0.01 ▲	0.07	12,043	15,500	8,600	3,285,000	38,818,000,000
09/02/2010	12,043	0.00 ▼	-0.01	12,044	15,500	8,600	3,245,000	38,338,000,000
08/02/2010	12,044	0.00 ■■	0.00	12,044	15,500	8,600	3,215,000	37,998,000,000
07/02/2010	12,044	0.01 ▲	0.07	12,035	15,500	8,600	3,165,000	37,417,000,000
06/02/2010	12,035	0.01 ▲	0.12	12,021	15,500	8,600	3,125,000	36,933,000,000
05/02/2010	12,021	0.00 ▲	0.01	12,020	15,500	8,600	3,035,000	35,970,000,000
04/02/2010	12,020	0.00 ▼	-0.03	12,024	15,500	8,600	3,035,000	35,968,000,000
03/02/2010	12,024	-0.06 ▼	-0.49	12,083	15,500	8,600	2,985,000	35,396,000,000
02/02/2010	12,083	-0.01 ▼	-0.11	12,096	15,500	8,600	2,765,000	33,156,000,000
01/02/2010	12,096	0.01 ▲	0.06	12,089	15,500	8,600	2,675,000	32,145,000,000
31/01/2010	12,089	-0.02 ▼	-0.14	12,106	15,500	8,600	2,565,000	30,845,000,000
30/01/2010	12,106	0.00 ▼	-0.01	12,107	15,500	8,600	2,525,000	30,405,000,000
29/01/2010	12,107	0.00 ▲	0.01	12,106	15,500	8,600	2,485,000	29,935,000,000
28/01/2010	12,106	0.02 ▲	0.13	12,090	15,500	8,600	2,405,000	28,998,000,000
27/01/2010	12,090	0.02 ▲	0.17	12,070	15,500	8,600	2,405,000	28,968,000,000
26/01/2010	12,070	0.01 ▲	0.04	12,065	15,500	8,600	2,345,000	28,218,000,000
25/01/2010	12,065	-0.11 ▼	-0.87	12,171	15,500	8,600	2,285,000	27,497,000,000
24/01/2010	12,171	0.01 ▲	0.07	12,163	30,000	8,600	2,255,000	27,328,000,000
23/01/2010	12,163	0.01 ▲	0.07	12,155	30,000	8,600	2,215,000	26,827,000,000
22/01/2010	12,155	0.00 ▼	-0.02	12,157	30,000	8,600	2,075,000	25,227,000,000
21/01/2010	12,157	0.11 ▲	0.89	12,050	30,000	8,600	2,035,000	24,756,000,000
20/01/2010	12,050	0.01 ▲	0.04	12,045	15,500	8,600	2,010,000	24,293,000,000
19/01/2010	12,045	0.01 ▲	0.11	12,032	15,500	8,600	1,940,000	23,462,000,000
18/01/2010	12,032	-0.02 ▼	-0.19	12,055	15,500	8,600	1,860,000	22,491,000,000
17/01/2010	12,055	0.00 ▼	-0.01	12,056	15,500	8,600	1,780,000	21,580,000,000
16/01/2010	12,056	0.01 ▲	0.06	12,049	15,500	8,600	1,705,000	20,689,000,000
15/01/2010	12,049	0.02 ▲	0.12	12,034	15,500	8,600	1,685,000	20,439,000,000
14/01/2010	12,034	0.00 ■■	0.00	12,034	15,500	8,600	1,645,000	19,937,000,000
13/01/2010	12,034	0.00 ■■	0.00	12,034	15,500	8,600	1,605,000	19,467,000,000
12/01/2010	12,034	0.03 ▲	0.27	12,002	15,500	8,600	1,535,000	18,635,000,000
11/01/2010	12,002	-0.15 ▼	-1.23	12,151	15,500	8,600	1,525,000	18,467,000,000
10/01/2010	12,151	0.04 ▲	0.35	12,109	30,000	8,600	1,485,000	18,156,000,000
09/01/2010	12,109	-0.14 ▼	-1.17	12,252	30,000	8,600	1,475,000	17,987,000,000
08/01/2010	12,252	0.02 ▲	0.18	12,230	30,000	8,600	1,415,000	17,425,000,000
07/01/2010	12,230	0.15 ▲	1.26	12,078	30,000	8,600	1,375,000	16,923,000,000
06/01/2010	12,078	-0.02 ▼	-0.19	12,101	30,000	8,600	1,315,000	16,040,000,000
05/01/2010	12,101	0.17 ▲	1.39	11,935	30,000	8,600	1,245,000	15,238,000,000
04/01/2010	11,935	0.06 ▲	0.48	11,878	15,500	8,600	1,205,000	14,606,000,000
03/01/2010	11,878	0.00 ■■	0.00	11,878	15,500	8,600	1,225,000	14,770,000,000
02/01/2010	11,878	0.04 ▲	0.37	11,834	15,500	8,600	1,225,000	14,770,000,000
01/01/2010	11,834	0.00 ■■	0.00	11,834	15,500	8,600	1,205,000	14,494,000,000
31/12/2009	11,834	0.05 ▲	0.44	11,782	15,500	8,600	1,205,000	14,494,000,000
30/12/2009	11,782	0.03 ▲	0.23	11,755	15,500	8,600	1,185,000	14,214,000,000
29/12/2009	11,755	-0.02 ▼	-0.18	11,776	15,500	8,600	1,175,000	14,074,000,000
28/12/2009	11,776	-0.03 ▼	-0.25	11,805	15,500	8,600	1,115,000	13,405,000,000
27/12/2009	11,805	0.00 ■■	0.00	11,805	15,500	8,600	1,085,000	13,074,000,000
26/12/2009	11,805	0.00 ■■	0.00	11,805	15,500	8,600	1,085,000	13,074,000,000
25/12/2009	11,805	0.01 ▲	0.08	11,796	15,500	8,600	1,085,000	13,074,000,000
24/12/2009	11,796	-0.01 ▼	-0.08	11,805	15,500	8,600	1,095,000	13,185,000,000
23/12/2009	11,805	-0.02 ▼	-0.19	11,827	15,500	8,600	1,085,000	13,074,000,000
22/12/2009	11,827	0.00 ■■	0.00	11,827	15,500	8,600	1,065,000	12,854,000,000
21/12/2009	11,827	-0.01 ▼	-0.07	11,835	15,500	8,600	1,065,000	12,854,000,000
20/12/2009	11,835	0.00 ■■	0.00	11,835	15,500	8,600	1,055,000	12,742,000,000
19/12/2009	11,835	-0.01 ▼	-0.10	11,847	15,500	8,600	1,055,000	12,742,000,000
18/12/2009	11,847	-0.01 ▼	-0.08	11,856	15,500	8,600	1,045,000	12,632,000,000
17/12/2009	11,856	0.01 ▲	0.09	11,845	15,500	8,600	1,035,000	12,520,000,000
16/12/2009	11,845	0.00 ■■	0.00	11,845	15,500	8,600	1,045,000	12,631,000,000
15/12/2009	11,845	-0.02 ▼	-0.18	11,866	15,500	8,600	1,045,000	12,631,000,000
14/12/2009	11,866	0.00 ■■	0.00	11,866	15,500	8,600	1,025,000	12,409,000,000
13/12/2009	11,866	0.00 ■■	0.00	11,866	15,500	8,600	1,025,000	12,409,000,000
12/12/2009	11,866	0.00 ■■	0.00	11,866	15,500	8,600	1,025,000	12,409,000,000
11/12/2009	11,866	0.00 ■■	0.00	11,866	15,500	8,600	1,025,000	12,409,000,000
10/12/2009	11,866	0.00 ■■	0.00	11,866	15,500	8,600	1,025,000	12,409,000,000
09/12/2009	11,866	0.00 ▼	-0.03	11,869	15,500	8,600	1,025,000	12,409,000,000
08/12/2009	11,869	-0.02 ▼	-0.13	11,885	15,500	8,600	1,065,000	12,859,000,000
07/12/2009	11,885	0.00 ■■	0.00	11,885	15,500	8,600	1,205,000	14,549,000,000
06/12/2009	11,885	-0.01 ▼	-0.08	11,894	15,500	8,600	1,205,000	14,549,000,000
05/12/2009	11,894	0.00 ■■	0.00	11,894	15,500	8,600	1,195,000	14,437,000,000
04/12/2009	11,894	-0.02 ▼	-0.18	11,916	15,500	8,600	1,195,000	14,437,000,000
03/12/2009	11,916	-0.03 ▼	-0.22	11,942	15,500	8,600	1,165,000	14,104,000,000
02/12/2009	11,942	0.00 ▲	0.01	11,941	15,500	8,600	1,125,000	13,674,000,000
01/12/2009	11,941	0.04 ▲	0.36	11,898	15,500	8,600	1,025,000	12,474,000,000
30/11/2009	11,898	0.00 ■■	0.00	11,898	15,000	8,600	965,000	11,587,000,000
29/11/2009	11,898	0.00 ▲	0.01	11,897	15,000	8,600	965,000	11,587,000,000
28/11/2009	11,897	-0.03 ▼	-0.23	11,925	15,000	8,600	915,000	10,987,000,000
27/11/2009	11,925	0.01 ▲	0.10	11,913	15,000	8,600	895,000	10,767,000,000
26/11/2009	11,913	0.01 ▲	0.09	11,902	15,000	8,600	885,000	10,640,000,000
25/11/2009	11,902	0.01 ▲	0.11	11,889	15,000	8,600	895,000	10,752,000,000
24/11/2009	11,889	-0.02 ▼	-0.16	11,908	15,000	8,600	895,000	10,744,000,000
23/11/2009	11,908	-0.01 ▼	-0.11	11,921	15,000	8,600	895,000	10,756,000,000
22/11/2009	11,921	0.00 ■■	0.00	11,921	15,000	8,600	825,000	9,936,000,000
21/11/2009	11,921	0.00 ■■	0.00	11,921	15,000	8,600	825,000	9,936,000,000
20/11/2009	11,921	0.00 ■■	0.00	11,921	15,000	8,600	825,000	9,936,000,000
19/11/2009	11,921	-0.03 ▼	-0.22	11,947	15,000	8,600	825,000	9,936,000,000
18/11/2009	11,947	0.01 ▲	0.11	11,934	15,000	8,600	765,000	9,234,000,000
17/11/2009	11,934	0.00 ▼	-0.02	11,936	15,000	8,600	795,000	9,591,000,000
16/11/2009	11,936	0.00 ■■	0.00	11,936	15,000	8,600	765,000	9,236,000,000
15/11/2009	11,936	0.01 ▲	0.05	11,930	15,000	8,600	765,000	9,236,000,000
14/11/2009	11,930	-0.01 ▼	-0.07	11,938	15,000	8,600	775,000	9,352,000,000
13/11/2009	11,938	0.00 ■■	0.00	11,938	15,000	8,600	745,000	9,007,000,000
12/11/2009	11,938	0.00 ▼	-0.01	11,939	15,000	8,600	745,000	9,007,000,000
11/11/2009	11,939	-0.01 ▼	-0.05	11,945	15,000	8,600	705,000	8,524,000,000
10/11/2009	11,945	0.00 ■■	0.00	11,945	15,000	8,600	695,000	8,408,000,000
09/11/2009	11,945	0.01 ▲	0.10	11,933	15,000	8,600	695,000	8,408,000,000
08/11/2009	11,933	0.00 ■■	0.00	11,933	15,000	8,600	685,000	8,282,000,000
07/11/2009	11,933	0.00 ■■	0.00	11,933	15,000	8,600	685,000	8,282,000,000
06/11/2009	11,933	0.00 ■■	0.00	11,933	15,000	8,600	685,000	8,282,000,000
05/11/2009	11,933	0.01 ▲	0.08	11,923	15,000	8,600	685,000	8,282,000,000
04/11/2009	11,923	0.02 ▲	0.16	11,904	15,000	8,600	665,000	8,038,000,000
03/11/2009	11,904	0.03 ▲	0.24	11,875	15,000	8,600	645,000	7,790,000,000
02/11/2009	11,875	0.03 ▲	0.23	11,848	15,000	8,600	585,000	7,050,000,000
01/11/2009	11,848	0.00 ■■	0.00	11,848	15,000	8,600	545,000	6,550,000,000
31/10/2009	11,848	0.00 ■■	0.00	11,848	15,000	8,600	545,000	6,550,000,000
30/10/2009	11,848	0.05 ▲	0.45	11,795	15,000	8,600	545,000	6,550,000,000
29/10/2009	11,795	-0.01 ▼	-0.10	11,807	15,000	8,600	525,000	6,290,000,000
28/10/2009	11,807	-0.01 ▼	-0.09	11,818	15,000	8,600	525,000	6,295,000,000
27/10/2009	11,818	-0.02 ▼	-0.18	11,839	15,000	8,600	565,000	6,820,000,000
26/10/2009	11,839	0.00 ■■	0.00	11,839	15,000	8,600	570,000	6,905,500,000
25/10/2009	11,839	0.03 ▲	0.29	11,805	15,000	8,600	570,000	6,905,500,000
24/10/2009	11,805	-0.05 ▼	-0.39	11,851	15,000	8,600	560,000	6,772,500,000
23/10/2009	11,851	0.08 ▲	0.71	11,767	15,000	8,600	630,000	7,652,500,000
22/10/2009	11,767	0.00 ■■	0.00	11,767	15,000	8,600	600,000	7,261,500,000
21/10/2009	11,767	0.04 ▲	0.37	11,724	15,000	8,600	600,000	7,261,500,000
20/10/2009	11,724	-0.04 ▼	-0.34	11,764	15,000	8,600	590,000	7,126,500,000
19/10/2009	11,764	0.05 ▲	0.40	11,717	15,000	8,600	610,000	7,394,500,000
18/10/2009	11,717	-0.05 ▼	-0.41	11,765	13,500	8,600	600,000	7,224,500,000
17/10/2009	11,765	0.00 ■■	0.00	11,765	13,800	8,600	650,000	7,914,500,000
16/10/2009	11,765	0.03 ▲	0.25	11,736	13,800	8,600	650,000	7,914,500,000
15/10/2009	11,736	0.03 ▲	0.22	11,710	13,800	8,600	630,000	7,654,500,000
14/10/2009	11,710	0.06 ▲	0.48	11,654	13,800	8,600	670,000	8,143,500,000
13/10/2009	11,654	0.07 ▲	0.60	11,585	13,800	8,600	660,000	8,003,500,000
12/10/2009	11,585	0.18 ▲	1.57	11,406	13,800	8,600	600,000	7,223,500,000
11/10/2009	11,406	-0.03 ▼	-0.25	11,435	13,500	8,600	515,000	6,048,000,000
10/10/2009	11,435	0.06 ▲	0.50	11,378	13,500	8,600	525,000	6,173,000,000
09/10/2009	11,378	0.10 ▲	0.88	11,279	13,500	8,600	595,000	7,073,000,000
08/10/2009	11,279	-0.08 ▼	-0.74	11,363	13,500	8,600	485,000	5,703,000,000
07/10/2009	11,363	0.03 ▲	0.30	11,329	13,500	8,600	525,000	6,213,000,000
06/10/2009	11,329	0.04 ▲	0.31	11,294	13,500	8,600	515,000	6,088,000,000
05/10/2009	11,294	0.04 ▲	0.34	11,256	13,500	8,600	495,000	5,838,000,000
04/10/2009	11,256	0.06 ▲	0.50	11,200	13,500	8,600	485,000	5,713,000,000
03/10/2009	11,200	0.00 ■■	0.00	11,200	13,500	8,600	475,000	5,583,000,000
02/10/2009	11,200	-0.12 ▼	-1.05	11,319	13,500	8,600	475,000	5,583,000,000
01/10/2009	11,319	-0.06 ▼	-0.54	11,381	15,000	8,600	475,000	5,603,000,000
30/09/2009	11,381	-0.13 ▼	-1.14	11,512	15,000	8,600	485,000	5,768,000,000
29/09/2009	11,512	-0.17 ▼	-1.41	11,677	15,000	8,600	535,000	6,445,000,000
28/09/2009	11,677	-0.02 ▼	-0.17	11,697	15,000	8,600	605,000	7,455,000,000
27/09/2009	11,697	-0.04 ▼	-0.32	11,734	15,000	8,600	590,000	7,270,000,000
26/09/2009	11,734	0.00 ■■	0.00	11,734	15,000	8,600	610,000	7,530,000,000
25/09/2009	11,734	0.09 ▲	0.79	11,642	15,000	8,600	610,000	7,530,000,000
24/09/2009	11,642	0.05 ▲	0.41	11,594	15,000	8,600	500,000	6,095,000,000
23/09/2009	11,594	0.18 ▲	1.60	11,411	15,000	8,600	490,000	5,963,000,000
22/09/2009	11,411	0.13 ▲	1.18	11,278	15,000	8,600	430,000	5,193,000,000
21/09/2009	11,278	-0.25 ▼	-2.20	11,532	15,000	8,600	425,000	5,118,000,000
20/09/2009	11,532	-0.05 ▼	-0.40	11,578	15,000	8,600	515,000	6,298,000,000
19/09/2009	11,578	0.00 ■■	0.00	11,578	15,000	8,600	530,000	6,493,000,000
18/09/2009	11,578	0.05 ▲	0.40	11,532	15,000	8,600	530,000	6,493,000,000
17/09/2009	11,532	0.20 ▲	1.80	11,328	15,000	8,600	520,000	6,363,000,000
16/09/2009	11,328	-0.05 ▼	-0.41	11,375	14,500	8,600	510,000	6,193,000,000
15/09/2009	11,375	1.22 ▲	11.98	10,158	18,500	8,600	445,000	5,295,500,000
14/09/2009	10,158	0.10 ▲	0.94	10,063	18,500	8,500	215,000	2,170,500,000
13/09/2009	10,063	-0.05 ▼	-0.50	10,114	18,500	8,500	205,000	2,032,500,000
12/09/2009	10,114	0.00 ■■	0.00	10,114	18,500	8,500	225,000	2,244,500,000
11/09/2009	10,114	0.06 ▲	0.56	10,058	18,500	8,500	225,000	2,244,500,000
10/09/2009	10,058	0.47 ▲	4.89	9,589	18,500	8,500	185,000	1,818,500,000
09/09/2009	9,589	-0.14 ▼	-1.43	9,728	11,000	8,500	180,000	1,726,000,000
08/09/2009	9,728	0.21 ▲	2.25	9,514	11,000	8,600	180,000	1,751,000,000
07/09/2009	9,514	0.07 ▲	0.72	9,446	11,000	8,600	140,000	1,332,000,000
06/09/2009	9,446	0.00 ■■	0.00	9,446	11,000	8,600	130,000	1,228,000,000
05/09/2009	9,446	0.00 ■■	0.00	9,446	11,000	8,600	130,000	1,228,000,000
04/09/2009	9,446	0.00 ■■	0.00	9,446	11,000	8,600	130,000	1,228,000,000
03/09/2009	9,446	0.25 ▲	2.67	9,200	11,000	8,600	130,000	1,228,000,000
02/09/2009	9,200	0.00 ■■	0.00	9,200	10,000	8,600	110,000	1,012,000,000
01/09/2009	9,200	0.00 ■■	0.00	9,200	10,000	8,600	110,000	1,012,000,000
31/08/2009	9,200	0.00 ■■	0.00	9,200	10,000	8,600	110,000	1,012,000,000
30/08/2009	9,200	0.03 ▲	0.36	9,167	10,000	8,600	110,000	1,012,000,000
29/08/2009	9,167	-0.06 ▼	-0.69	9,231	10,000	8,600	116,000	1,064,800,000
28/08/2009	9,231	0.00 ■■	0.00	9,231	10,000	8,600	126,000	1,164,800,000
27/08/2009	9,231	0.00 ■■	0.00	9,231	10,000	8,600	126,000	1,164,800,000
26/08/2009	9,231	0.00 ■■	0.00	9,231	10,000	8,600	126,000	1,164,800,000
25/08/2009	9,231	0.00 ■■	0.00	9,231	10,000	8,600	126,000	1,164,800,000
24/08/2009	9,231	0.01 ▲	0.15	9,217	10,000	8,600	126,000	1,164,800,000
23/08/2009	9,217	0.07 ▲	0.79	9,145	10,000	8,400	120,000	1,106,000,000
22/08/2009	9,145	0.00 ■■	0.00	9,145	10,000	8,400	110,000	1,006,000,000
21/08/2009	9,145	-0.07 ▼	-0.72	9,211	10,000	8,400	110,000	1,006,000,000
20/08/2009	9,211	0.00 ■■	0.00	9,211	10,000	8,400	90,000	829,000,000
19/08/2009	9,211	-0.06 ▼	-0.69	9,275	10,000	8,400	90,000	829,000,000
18/08/2009	9,275	-0.23 ▼	-2.37	9,500	10,000	8,400	80,000	742,000,000
17/08/2009	9,500	0.00 ■■	0.00	9,500	10,000	9,000	80,000	760,000,000
16/08/2009	9,500	-0.20 ▼	-2.06	9,700	10,000	9,000	80,000	760,000,000
15/08/2009	9,700	0.00 ■■	0.00	9,700	12,000	8,800	100,000	952,000,000
14/08/2009	9,700	0.00 ■■	0.00	9,700	12,000	8,800	100,000	952,000,000
13/08/2009	9,700	-0.03 ▼	-0.31	9,730	12,000	8,800	100,000	952,000,000
12/08/2009	9,730	-0.15 ▼	-1.47	9,875	12,000	8,800	110,000	1,052,000,000
11/08/2009	9,875	0.00 ■■	0.00	9,875	12,000	9,000	75,000	730,000,000
10/08/2009	9,875	0.38 ▲	3.95	9,500	12,000	9,000	75,000	730,000,000
09/08/2009	9,500	0.06 ▲	0.59	9,444	10,000	9,000	120,000	1,120,000,000
08/08/2009	9,444	0.00 ■■	0.00	9,444	10,000	9,000	130,000	1,210,000,000
07/08/2009	9,444	0.02 ▲	0.16	9,429	10,000	9,000	130,000	1,210,000,000
06/08/2009	9,429	0.00 ■■	0.00	9,429	10,000	9,000	110,000	1,020,000,000
05/08/2009	9,429	0.00 ■■	0.00	9,429	10,000	9,000	110,000	1,020,000,000
04/08/2009	9,429	-0.07 ▼	-0.75	9,500	10,000	9,000	110,000	1,020,000,000
03/08/2009	9,500	0.07 ▲	0.75	9,429	10,000	9,000	60,000	570,000,000
02/08/2009	9,429	-0.06 ▼	-0.63	9,489	10,000	9,000	80,000	750,000,000
01/08/2009	9,489	0.00 ■■	0.00	9,489	10,000	9,000	100,000	944,000,000
31/07/2009	9,489	-0.15 ▼	-1.57	9,640	10,000	9,000	100,000	944,000,000
30/07/2009	9,640	-0.13 ▼	-1.33	9,770	10,000	9,000	100,000	954,000,000
29/07/2009	9,770	0.04 ▲	0.44	9,727	10,500	9,000	110,000	1,072,000,000
28/07/2009	9,727	-0.08 ▼	-0.86	9,811	10,500	9,000	115,000	1,118,500,000
27/07/2009	9,811	-0.04 ▼	-0.40	9,850	10,500	9,300	85,000	841,500,000
26/07/2009	9,850	0.00 ■■	0.00	9,850	10,500	9,300	70,000	696,500,000
25/07/2009	9,850	0.09 ▲	0.92	9,760	10,500	9,300	70,000	696,500,000
24/07/2009	9,760	0.09 ▲	0.96	9,667	10,500	9,300	55,000	546,500,000
23/07/2009	9,667	0.00 ■■	0.00	9,667	10,000	9,500	30,000	290,000,000
22/07/2009	9,667	0.00 ■■	0.00	9,667	10,000	9,500	30,000	290,000,000
21/07/2009	9,667	0.00 ■■	0.00	9,667	10,000	9,500	30,000	290,000,000
20/07/2009	9,667	-0.08 ▼	-0.85	9,750	10,000	9,500	30,000	290,000,000
19/07/2009	9,750	0.00 ■■	0.00	9,750	10,000	9,500	20,000	195,000,000
18/07/2009	9,750	0.00 ■■	0.00	9,750	10,000	9,500	20,000	195,000,000
17/07/2009	9,750	-1.75 ▼	-15.22	11,500	10,000	9,500	20,000	195,000,000
10/07/2009	11,500	0.00 ■■	0.00	11,500	13,000	10,000	30,000	330,000,000
09/07/2009	11,500	0.33 ▲	2.98	11,167	13,000	10,000	30,000	330,000,000
08/07/2009	11,167	0.00 ■■	0.00	11,167	13,000	10,000	50,000	540,000,000
07/07/2009	11,167	0.00 ■■	0.00	11,167	13,000	10,000	50,000	540,000,000
06/07/2009	11,167	0.00 ■■	0.00	11,167	13,000	10,000	50,000	540,000,000
05/07/2009	11,167	-0.58 ▼	-4.96	11,750	13,000	10,000	50,000	540,000,000
04/07/2009	11,750	0.00 ■■	0.00	11,750	13,000	10,500	30,000	340,000,000
03/07/2009	11,750	-1.25 ▼	-9.62	13,000	13,000	10,500	30,000	340,000,000
02/07/2009	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10,000	130,000,000
01/07/2009	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10,000	130,000,000
30/06/2009	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10,000	130,000,000
29/06/2009	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10,000	130,000,000
28/06/2009	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10,000	130,000,000
27/06/2009	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10,000	130,000,000
26/06/2009	13,000	0.00 ■■	0.00	0	13,000	13,000	10,000	130,000,000

(ĐVT: 1,000 VNĐ)