Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Thể thao Động LựcMã CK: DLSC 14.50 ▼ -10.50 (-42.00%) (cập nhật 21:52 09/06/2011)
Đang giao dịch
DLSC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 09/06/2011 | 14,500 | -10.50 ▼ | -42.00 | 25,000 | 15,000 | 14,000 | 1,100,000 | 15,500,000,000 |
| 10/02/2011 | 25,000 | -1.02 ▼ | -3.92 | 26,020 | 25,000 | 25,000 | 25,000 | 625,000,000 |
| 09/02/2011 | 26,020 | -0.12 ▼ | -0.47 | 26,143 | 35,000 | 20,000 | 211,000 | 5,459,000,000 |
| 19/01/2011 | 26,143 | -4.39 ▼ | -14.38 | 30,534 | 35,000 | 20,000 | 207,000 | 5,379,000,000 |
| 07/01/2011 | 30,534 | -0.18 ▼ | -0.59 | 30,716 | 55,000 | 20,000 | 256,100 | 7,926,750,000 |
| 28/12/2010 | 30,716 | -0.10 ▼ | -0.32 | 30,816 | 55,000 | 20,000 | 252,100 | 7,846,750,000 |
| 27/12/2010 | 30,816 | -0.19 ▼ | -0.62 | 31,009 | 55,000 | 20,000 | 242,100 | 7,596,750,000 |
| 25/12/2010 | 31,009 | -0.20 ▼ | -0.64 | 31,209 | 55,000 | 20,000 | 238,100 | 7,516,750,000 |
| 23/12/2010 | 31,209 | -0.12 ▼ | -0.37 | 31,324 | 55,000 | 23,000 | 234,100 | 7,436,750,000 |
| 22/12/2010 | 31,324 | -0.12 ▼ | -0.38 | 31,443 | 55,000 | 23,000 | 224,100 | 7,186,750,000 |
| 14/12/2010 | 31,443 | -0.12 ▼ | -0.39 | 31,567 | 55,000 | 23,000 | 219,100 | 7,061,750,000 |
| 29/11/2010 | 31,567 | -10.77 ▼ | -25.43 | 42,334 | 55,000 | 23,000 | 215,100 | 6,961,750,000 |
| 28/11/2010 | 42,334 | -0.03 ▼ | -0.06 | 42,361 | 55,000 | 23,000 | 1,415,100 | 63,361,750,000 |
| 27/11/2010 | 42,361 | 0.03 ▲ | 0.06 | 42,334 | 55,000 | 23,000 | 1,465,100 | 65,711,750,000 |
| 23/11/2010 | 42,334 | 0.01 ▲ | 0.03 | 42,323 | 55,000 | 23,000 | 1,415,100 | 63,361,750,000 |
| 22/11/2010 | 42,323 | -0.06 ▼ | -0.13 | 42,379 | 55,000 | 23,000 | 1,565,100 | 69,611,750,000 |
| 29/10/2010 | 42,379 | -0.10 ▼ | -0.24 | 42,480 | 55,000 | 23,000 | 1,465,100 | 65,861,750,000 |
| 08/10/2010 | 42,480 | -0.06 ▼ | -0.14 | 42,538 | 55,000 | 23,000 | 1,461,100 | 65,761,750,000 |
| 07/10/2010 | 42,538 | 0.03 ▲ | 0.06 | 42,512 | 55,000 | 23,000 | 1,407,100 | 63,161,750,000 |
| 05/10/2010 | 42,512 | 0.10 ▲ | 0.24 | 42,411 | 55,000 | 23,000 | 1,397,100 | 62,691,750,000 |
| 04/10/2010 | 42,411 | -0.10 ▼ | -0.24 | 42,512 | 55,000 | 23,000 | 1,427,100 | 63,450,750,000 |
| 28/09/2010 | 42,512 | 0.03 ▲ | 0.06 | 42,485 | 55,000 | 23,000 | 1,397,100 | 62,691,750,000 |
| 21/09/2010 | 42,485 | 0.03 ▲ | 0.06 | 42,458 | 55,000 | 23,000 | 1,387,100 | 62,221,750,000 |
| 20/09/2010 | 42,458 | -0.11 ▼ | -0.25 | 42,563 | 55,000 | 23,000 | 1,377,100 | 61,751,750,000 |
| 15/09/2010 | 42,563 | -0.11 ▼ | -0.25 | 42,670 | 55,000 | 23,000 | 1,373,100 | 61,651,750,000 |
| 09/09/2010 | 42,670 | -0.11 ▼ | -0.25 | 42,777 | 55,000 | 23,000 | 1,369,100 | 61,551,750,000 |
| 31/08/2010 | 42,777 | 0.06 ▲ | 0.13 | 42,721 | 55,000 | 23,000 | 1,365,100 | 61,451,750,000 |
| 25/08/2010 | 42,721 | 0.03 ▲ | 0.06 | 42,694 | 55,000 | 23,000 | 1,359,100 | 61,139,750,000 |
| 02/08/2010 | 42,694 | 0.03 ▲ | 0.06 | 42,668 | 55,000 | 23,000 | 1,349,100 | 60,669,750,000 |
| 28/06/2010 | 42,668 | 0.03 ▲ | 0.06 | 42,641 | 55,000 | 23,000 | 1,339,100 | 60,199,750,000 |
| 10/06/2010 | 42,641 | -0.08 ▼ | -0.18 | 42,720 | 55,000 | 23,000 | 1,329,100 | 59,729,750,000 |
| 07/06/2010 | 42,720 | -0.05 ▼ | -0.13 | 42,774 | 55,000 | 23,000 | 1,325,100 | 59,609,750,000 |
| 31/05/2010 | 42,774 | 0.03 ▲ | 0.06 | 42,747 | 55,000 | 23,000 | 1,311,100 | 59,019,750,000 |
| 25/05/2010 | 42,747 | 0.03 ▲ | 0.07 | 42,719 | 55,000 | 23,000 | 1,301,100 | 58,549,750,000 |
| 20/05/2010 | 42,719 | -0.08 ▼ | -0.19 | 42,802 | 55,000 | 23,000 | 1,291,100 | 58,079,750,000 |
| 17/05/2010 | 42,802 | 0.03 ▲ | 0.06 | 42,775 | 55,000 | 23,000 | 1,287,100 | 57,959,750,000 |
| 10/05/2010 | 42,775 | -0.08 ▼ | -0.20 | 42,859 | 55,000 | 23,000 | 1,281,900 | 57,715,350,000 |
| 03/05/2010 | 42,859 | 0.05 ▲ | 0.11 | 42,811 | 55,000 | 23,000 | 1,277,900 | 57,595,350,000 |
| 26/04/2010 | 42,811 | 0.03 ▲ | 0.07 | 42,783 | 55,000 | 23,000 | 1,273,600 | 57,380,350,000 |
| 23/04/2010 | 42,783 | 0.03 ▲ | 0.07 | 42,755 | 55,000 | 23,000 | 1,263,600 | 56,910,350,000 |
| 22/04/2010 | 42,755 | -0.09 ▼ | -0.20 | 42,841 | 55,000 | 23,000 | 1,253,600 | 56,440,350,000 |
| 20/04/2010 | 42,841 | 0.03 ▲ | 0.07 | 42,813 | 55,000 | 23,000 | 1,249,600 | 56,320,350,000 |
| 16/04/2010 | 42,813 | -0.09 ▼ | -0.21 | 42,901 | 55,000 | 23,000 | 1,239,600 | 55,850,350,000 |
| 14/04/2010 | 42,901 | 0.09 ▲ | 0.21 | 42,813 | 55,000 | 23,000 | 1,235,600 | 55,730,350,000 |
| 13/04/2010 | 42,813 | 0.03 ▲ | 0.07 | 42,784 | 55,000 | 23,000 | 1,239,600 | 55,850,350,000 |
| 12/04/2010 | 42,784 | 0.09 ▲ | 0.20 | 42,697 | 55,000 | 23,000 | 1,229,600 | 55,380,350,000 |
| 11/04/2010 | 42,697 | 0.03 ▲ | 0.07 | 42,668 | 55,000 | 23,000 | 1,233,600 | 55,500,350,000 |
| 10/04/2010 | 42,668 | -0.18 ▼ | -0.41 | 42,844 | 55,000 | 23,000 | 1,227,600 | 55,218,350,000 |
| 08/04/2010 | 42,844 | -0.18 ▼ | -0.42 | 43,025 | 55,000 | 23,000 | 1,219,600 | 54,978,350,000 |
| 07/04/2010 | 43,025 | 0.03 ▲ | 0.07 | 42,996 | 55,000 | 23,000 | 1,211,600 | 54,738,350,000 |
| 05/04/2010 | 42,996 | 0.03 ▲ | 0.07 | 42,968 | 55,000 | 23,000 | 1,201,600 | 54,268,350,000 |
| 04/04/2010 | 42,968 | -0.05 ▼ | -0.11 | 43,014 | 55,000 | 23,000 | 1,191,600 | 53,798,350,000 |
| 03/04/2010 | 43,014 | 0.09 ▲ | 0.21 | 42,923 | 55,000 | 23,000 | 1,195,900 | 54,011,200,000 |
| 02/04/2010 | 42,923 | 0.09 ▲ | 0.21 | 42,832 | 55,000 | 23,000 | 1,199,900 | 54,131,200,000 |
| 31/03/2010 | 42,832 | 0.09 ▲ | 0.22 | 42,738 | 55,000 | 23,000 | 1,203,900 | 54,251,200,000 |
| 30/03/2010 | 42,738 | -0.18 ▼ | -0.43 | 42,921 | 55,000 | 23,000 | 1,195,300 | 53,825,500,000 |
| 29/03/2010 | 42,921 | -0.06 ▼ | -0.15 | 42,985 | 55,000 | 23,000 | 1,187,300 | 53,585,500,000 |
| 27/03/2010 | 42,985 | 0.09 ▲ | 0.22 | 42,891 | 55,000 | 23,000 | 1,173,300 | 52,995,500,000 |
| 25/03/2010 | 42,891 | -0.19 ▼ | -0.44 | 43,081 | 55,000 | 23,000 | 1,177,300 | 53,115,500,000 |
| 23/03/2010 | 43,081 | -0.20 ▼ | -0.45 | 43,276 | 55,000 | 23,000 | 1,169,300 | 52,875,500,000 |
| 22/03/2010 | 43,276 | 0.03 ▲ | 0.06 | 43,248 | 55,000 | 23,000 | 1,161,300 | 52,635,500,000 |
| 21/03/2010 | 43,248 | -0.06 ▼ | -0.14 | 43,308 | 55,000 | 23,000 | 1,151,300 | 52,165,500,000 |
| 20/03/2010 | 43,308 | 0.09 ▲ | 0.20 | 43,220 | 55,000 | 23,000 | 1,144,600 | 51,877,000,000 |
| 19/03/2010 | 43,220 | 0.03 ▲ | 0.07 | 43,191 | 55,000 | 23,000 | 1,138,600 | 51,547,000,000 |
| 18/03/2010 | 43,191 | 0.03 ▲ | 0.07 | 43,162 | 55,000 | 23,000 | 1,128,600 | 51,077,000,000 |
| 17/03/2010 | 43,162 | 0.25 ▲ | 0.58 | 42,913 | 55,000 | 23,000 | 1,118,600 | 50,607,000,000 |
| 16/03/2010 | 42,913 | 0.07 ▲ | 0.15 | 42,847 | 55,000 | 23,000 | 1,092,000 | 49,304,000,000 |
| 15/03/2010 | 42,847 | 0.03 ▲ | 0.08 | 42,813 | 55,000 | 23,000 | 1,072,000 | 48,364,000,000 |
| 14/03/2010 | 42,813 | 0.03 ▲ | 0.08 | 42,779 | 55,000 | 23,000 | 1,062,000 | 47,894,000,000 |
| 13/03/2010 | 42,779 | 0.11 ▲ | 0.25 | 42,672 | 55,000 | 23,000 | 1,052,000 | 47,424,000,000 |
| 12/03/2010 | 42,672 | 0.07 ▲ | 0.17 | 42,598 | 55,000 | 23,000 | 1,022,000 | 46,014,000,000 |
| 11/03/2010 | 42,598 | 0.08 ▲ | 0.18 | 42,522 | 55,000 | 23,000 | 1,002,000 | 45,074,000,000 |
| 10/03/2010 | 42,522 | 0.15 ▲ | 0.35 | 42,374 | 55,000 | 23,000 | 982,000 | 44,134,000,000 |
| 09/03/2010 | 42,374 | 0.04 ▲ | 0.10 | 42,333 | 55,000 | 23,000 | 976,000 | 43,784,000,000 |
| 08/03/2010 | 42,333 | 0.04 ▲ | 0.10 | 42,292 | 55,000 | 23,000 | 966,000 | 43,314,000,000 |
| 07/03/2010 | 42,292 | 0.04 ▲ | 0.10 | 42,250 | 55,000 | 23,000 | 956,000 | 42,844,000,000 |
| 06/03/2010 | 42,250 | -0.18 ▼ | -0.43 | 42,431 | 55,000 | 23,000 | 946,000 | 42,374,000,000 |
| 05/03/2010 | 42,431 | 0.09 ▲ | 0.20 | 42,346 | 55,000 | 23,000 | 928,000 | 41,664,000,000 |
| 04/03/2010 | 42,346 | 0.04 ▲ | 0.10 | 42,302 | 55,000 | 23,000 | 908,000 | 40,724,000,000 |
| 03/03/2010 | 42,302 | 0.09 ▲ | 0.21 | 42,212 | 55,000 | 23,000 | 898,000 | 40,254,000,000 |
| 02/03/2010 | 42,212 | 0.05 ▲ | 0.11 | 42,165 | 55,000 | 23,000 | 878,000 | 39,314,000,000 |
| 01/03/2010 | 42,165 | -0.08 ▼ | -0.18 | 42,243 | 55,000 | 23,000 | 868,000 | 38,844,000,000 |
| 28/02/2010 | 42,243 | 0.12 ▲ | 0.28 | 42,125 | 55,000 | 23,000 | 864,000 | 38,704,000,000 |
| 27/02/2010 | 42,125 | -0.07 ▼ | -0.17 | 42,196 | 55,000 | 23,000 | 868,000 | 38,824,000,000 |
| 25/02/2010 | 42,196 | 0.31 ▲ | 0.73 | 41,889 | 55,000 | 23,000 | 854,000 | 38,234,000,000 |
| 24/02/2010 | 41,889 | -0.46 ▼ | -1.08 | 42,347 | 55,000 | 23,000 | 832,000 | 37,104,000,000 |
| 23/02/2010 | 42,347 | 0.10 ▲ | 0.23 | 42,250 | 55,000 | 23,000 | 822,000 | 36,834,000,000 |
| 22/02/2010 | 42,250 | 0.05 ▲ | 0.12 | 42,200 | 55,000 | 23,000 | 802,000 | 35,894,000,000 |
| 20/02/2010 | 42,200 | 0.56 ▲ | 1.35 | 41,637 | 55,000 | 23,000 | 792,000 | 35,424,000,000 |
| 12/02/2010 | 41,637 | 0.06 ▲ | 0.14 | 41,578 | 47,000 | 23,000 | 776,000 | 34,544,000,000 |
| 10/02/2010 | 41,578 | 0.12 ▲ | 0.30 | 41,455 | 47,000 | 23,000 | 766,000 | 34,074,000,000 |
| 09/02/2010 | 41,455 | 0.08 ▲ | 0.19 | 41,375 | 47,000 | 23,000 | 746,000 | 33,134,000,000 |
| 08/02/2010 | 41,375 | 0.20 ▲ | 0.48 | 41,176 | 47,000 | 23,000 | 756,000 | 33,464,000,000 |
| 07/02/2010 | 41,176 | 0.14 ▲ | 0.34 | 41,036 | 47,000 | 23,000 | 726,000 | 32,054,000,000 |
| 06/02/2010 | 41,036 | 0.15 ▲ | 0.36 | 40,889 | 47,000 | 23,000 | 706,000 | 31,114,000,000 |
| 04/02/2010 | 40,889 | 0.24 ▲ | 0.58 | 40,654 | 47,000 | 23,000 | 686,000 | 30,174,000,000 |
| 02/02/2010 | 40,654 | 0.17 ▲ | 0.41 | 40,487 | 47,000 | 23,000 | 656,000 | 28,764,000,000 |
| 01/02/2010 | 40,487 | 0.17 ▲ | 0.43 | 40,315 | 47,000 | 23,000 | 636,000 | 27,824,000,000 |
| 31/01/2010 | 40,315 | 0.09 ▲ | 0.23 | 40,222 | 47,000 | 23,000 | 596,000 | 26,084,000,000 |
| 30/01/2010 | 40,222 | 0.10 ▲ | 0.24 | 40,127 | 47,000 | 23,000 | 586,000 | 25,614,000,000 |
| 29/01/2010 | 40,127 | 0.20 ▲ | 0.50 | 39,928 | 47,000 | 23,000 | 576,000 | 25,144,000,000 |
| 28/01/2010 | 39,928 | 0.21 ▲ | 0.53 | 39,716 | 47,000 | 23,000 | 556,000 | 24,204,000,000 |
| 27/01/2010 | 39,716 | 0.34 ▲ | 0.87 | 39,375 | 47,000 | 23,000 | 536,000 | 23,264,000,000 |
| 26/01/2010 | 39,375 | 0.12 ▲ | 0.31 | 39,254 | 47,000 | 23,000 | 506,000 | 21,854,000,000 |
| 25/01/2010 | 39,254 | 0.03 ▲ | 0.08 | 39,222 | 47,000 | 23,000 | 496,000 | 21,384,000,000 |
| 24/01/2010 | 39,222 | 0.26 ▲ | 0.65 | 38,967 | 47,000 | 23,000 | 506,000 | 21,814,000,000 |
| 23/01/2010 | 38,967 | 0.27 ▲ | 0.70 | 38,695 | 47,000 | 23,000 | 486,000 | 20,874,000,000 |
| 22/01/2010 | 38,695 | 0.39 ▲ | 1.02 | 38,305 | 47,000 | 23,000 | 466,000 | 19,934,000,000 |
| 21/01/2010 | 38,305 | 0.31 ▲ | 0.80 | 38,000 | 47,000 | 23,000 | 460,000 | 19,560,000,000 |
| 20/01/2010 | 38,000 | 0.33 ▲ | 0.87 | 37,673 | 47,000 | 23,000 | 440,000 | 18,620,000,000 |
| 19/01/2010 | 37,673 | 0.54 ▲ | 1.45 | 37,135 | 47,000 | 23,000 | 420,000 | 17,680,000,000 |
| 18/01/2010 | 37,135 | -0.29 ▼ | -0.76 | 37,420 | 47,000 | 23,000 | 390,000 | 16,270,000,000 |
| 17/01/2010 | 37,420 | 0.36 ▲ | 0.96 | 37,063 | 47,000 | 23,000 | 379,000 | 15,853,000,000 |
| 15/01/2010 | 37,063 | 0.43 ▲ | 1.18 | 36,630 | 47,000 | 23,000 | 349,000 | 14,483,000,000 |
| 14/01/2010 | 36,630 | 0.23 ▲ | 0.63 | 36,400 | 47,000 | 23,000 | 329,000 | 13,543,000,000 |
| 13/01/2010 | 36,400 | 0.21 ▲ | 0.58 | 36,190 | 47,000 | 23,000 | 319,000 | 13,073,000,000 |
| 12/01/2010 | 36,190 | 0.54 ▲ | 1.51 | 35,650 | 47,000 | 23,000 | 295,000 | 12,037,000,000 |
| 11/01/2010 | 35,650 | 0.29 ▲ | 0.82 | 35,359 | 47,000 | 23,000 | 275,000 | 11,097,000,000 |
| 10/01/2010 | 35,359 | 0.63 ▲ | 1.81 | 34,730 | 47,000 | 23,000 | 265,000 | 10,627,000,000 |
| 09/01/2010 | 34,730 | 1.36 ▲ | 4.07 | 33,371 | 47,000 | 23,000 | 245,000 | 9,687,000,000 |
| 08/01/2010 | 33,371 | 0.66 ▲ | 2.01 | 32,714 | 47,000 | 23,000 | 219,000 | 8,373,000,000 |
| 07/01/2010 | 32,714 | 0.87 ▲ | 2.72 | 31,848 | 47,000 | 23,000 | 213,000 | 7,999,000,000 |
| 06/01/2010 | 31,848 | 0.98 ▲ | 3.16 | 30,871 | 47,000 | 23,000 | 193,000 | 7,059,000,000 |
| 05/01/2010 | 30,871 | -0.47 ▼ | -1.51 | 31,345 | 47,000 | 23,000 | 173,000 | 6,119,000,000 |
| 04/01/2010 | 31,345 | 1.57 ▲ | 5.26 | 29,778 | 47,000 | 23,000 | 165,000 | 5,927,000,000 |
| 03/01/2010 | 29,778 | 0.46 ▲ | 1.56 | 29,320 | 47,000 | 23,000 | 3,134,000 | 94,511,000,000 |
| 02/01/2010 | 29,320 | 1.54 ▲ | 5.53 | 27,783 | 47,000 | 23,000 | 128,000 | 4,272,000,000 |
| 01/01/2010 | 27,783 | 0.16 ▲ | 0.57 | 27,625 | 47,000 | 23,000 | 108,000 | 3,332,000,000 |
| 31/12/2009 | 27,625 | 1.58 ▲ | 6.05 | 26,050 | 47,000 | 23,000 | 112,000 | 3,428,000,000 |
| 30/12/2009 | 26,050 | -0.23 ▼ | -0.87 | 26,278 | 47,000 | 23,000 | 84,000 | 2,296,000,000 |
| 29/12/2009 | 26,278 | -0.29 ▼ | -1.07 | 26,563 | 47,000 | 23,000 | 69,200 | 1,784,400,000 |
| 27/12/2009 | 26,563 | 0.15 ▲ | 0.57 | 26,412 | 47,000 | 23,000 | 61,200 | 1,592,400,000 |
| 26/12/2009 | 26,412 | -1.14 ▼ | -4.15 | 27,556 | 47,000 | 23,000 | 65,200 | 1,688,400,000 |
| 24/12/2009 | 27,556 | -0.99 ▼ | -3.48 | 28,550 | 47,000 | 23,000 | 68,400 | 1,838,800,000 |
| 23/12/2009 | 28,550 | -0.51 ▼ | -1.74 | 29,056 | 51,000 | 23,000 | 3,272,400 | 165,134,800,000 |
| 22/12/2009 | 29,056 | 3.93 ▲ | 15.65 | 25,125 | 51,000 | 23,000 | 3,264,400 | 164,942,800,000 |
| 21/12/2009 | 25,125 | -0.16 ▼ | -0.64 | 25,286 | 35,000 | 23,000 | 4,058,000 | 97,442,000,000 |
| 19/12/2009 | 25,286 | -0.10 ▼ | -0.39 | 25,385 | 35,000 | 23,000 | 4,050,000 | 97,250,000,000 |
| 18/12/2009 | 25,385 | -0.12 ▼ | -0.45 | 25,500 | 35,000 | 23,000 | 4,046,000 | 97,154,000,000 |
| 09/12/2009 | 25,500 | 0.12 ▲ | 0.45 | 25,385 | 35,000 | 23,000 | 46,000 | 1,154,000,000 |
| 06/12/2009 | 25,385 | 0.10 ▲ | 0.39 | 25,286 | 35,000 | 23,000 | 50,000 | 1,250,000,000 |
| 03/12/2009 | 25,286 | -0.02 ▼ | -0.09 | 25,308 | 35,000 | 23,000 | 54,000 | 1,346,000,000 |
| 01/12/2009 | 25,308 | -1.63 ▼ | -6.03 | 26,933 | 35,000 | 23,000 | 50,000 | 1,246,000,000 |
| 30/11/2009 | 26,933 | -0.14 ▼ | -0.51 | 27,071 | 45,000 | 23,000 | 54,620 | 1,422,100,000 |
| 29/11/2009 | 27,071 | 0.27 ▲ | 1.01 | 26,800 | 45,000 | 23,000 | 50,620 | 1,322,100,000 |
| 27/11/2009 | 26,800 | -0.59 ▼ | -2.14 | 27,385 | 45,000 | 23,000 | 54,620 | 1,414,100,000 |
| 25/11/2009 | 27,385 | 1.84 ▲ | 7.20 | 25,545 | 45,000 | 23,000 | 46,620 | 1,230,100,000 |
| 24/11/2009 | 25,545 | -0.57 ▼ | -2.17 | 26,111 | 35,000 | 23,000 | 42,000 | 1,054,000,000 |
| 23/11/2009 | 26,111 | -0.89 ▼ | -3.29 | 27,000 | 35,000 | 23,000 | 34,000 | 870,000,000 |
| 17/11/2009 | 27,000 | 0.50 ▲ | 1.89 | 26,500 | 35,000 | 23,000 | 26,000 | 686,000,000 |
| 11/11/2009 | 26,500 | -1.17 ▼ | -4.22 | 27,667 | 35,000 | 23,000 | 30,000 | 778,000,000 |
| 03/11/2009 | 27,667 | 0.29 ▲ | 1.07 | 27,375 | 35,000 | 23,000 | 22,000 | 594,000,000 |
| 28/10/2009 | 27,375 | -1.23 ▼ | -4.28 | 28,600 | 35,000 | 23,000 | 28,120 | 749,600,000 |
| 23/10/2009 | 28,600 | -4.69 ▼ | -14.08 | 33,286 | 35,000 | 27,000 | 18,000 | 502,000,000 |
| 17/10/2009 | 33,286 | 4.69 ▲ | 16.38 | 28,600 | 45,000 | 27,000 | 22,000 | 682,000,000 |
| 14/10/2009 | 28,600 | 0.27 ▲ | 0.94 | 28,333 | 35,000 | 27,000 | 18,000 | 502,000,000 |
| 12/10/2009 | 28,333 | 0.19 ▲ | 0.68 | 28,143 | 35,000 | 27,000 | 22,000 | 610,000,000 |
| 08/10/2009 | 28,143 | -0.46 ▼ | -1.60 | 28,600 | 35,000 | 27,000 | 26,000 | 718,000,000 |
| 07/10/2009 | 28,600 | 0.27 ▲ | 0.94 | 28,333 | 35,000 | 27,000 | 18,000 | 502,000,000 |
| 06/10/2009 | 28,333 | -0.27 ▼ | -0.93 | 28,600 | 35,000 | 27,000 | 22,000 | 610,000,000 |
| 01/10/2009 | 28,600 | -1.07 ▼ | -3.60 | 29,667 | 35,000 | 27,000 | 18,000 | 502,000,000 |
| 30/09/2009 | 29,667 | -5.33 ▼ | -15.24 | 35,000 | 35,000 | 27,000 | 10,000 | 286,000,000 |
| 09/09/2009 | 35,000 | -17.00 ▼ | -32.69 | 52,000 | 35,000 | 35,000 | 4,000 | 140,000,000 |
| 03/08/2009 | 52,000 | 0.00 ■■ | 0.00 | 0 | 52,000 | 52,000 | 1,200 | 62,400,000 |