Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Everpia Việt Nam (Everon)Mã CK: EVERPIA 42.50 ▲ +1.25 (+3.03%) (cập nhật 17:25 21/12/2010)
Ngừng giao dịch
EVERPIA » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 21/12/2010 | 42,500 | 1.25 ▲ | 3.03 | 0 | 0 | 0 | 50,000 | 2,125,000,000 |
| 20/12/2010 | 41,250 | -0.88 ▼ | -2.08 | 0 | 0 | 0 | 70,000 | 2,925,000,000 |
| 18/12/2010 | 42,125 | -3.31 ▼ | -7.28 | 0 | 0 | 0 | 270,000 | 11,525,000,000 |
| 17/12/2010 | 45,433 | 0.25 ▲ | 0.55 | 0 | 0 | 0 | 12,830,000 | 581,166,000,000 |
| 16/12/2010 | 45,185 | -0.16 ▼ | -0.36 | 0 | 0 | 0 | 16,300,000 | 736,855,000,000 |
| 15/12/2010 | 45,348 | -0.02 ▼ | -0.03 | 0 | 0 | 0 | 17,280,000 | 782,496,000,000 |
| 14/12/2010 | 45,363 | 0.05 ▲ | 0.11 | 0 | 0 | 0 | 17,100,000 | 774,691,000,000 |
| 13/12/2010 | 45,312 | -0.05 ▼ | -0.11 | 0 | 0 | 0 | 18,040,000 | 817,242,000,000 |
| 12/12/2010 | 45,364 | -0.04 ▼ | -0.08 | 0 | 0 | 0 | 17,680,000 | 801,794,000,000 |
| 11/12/2010 | 45,399 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 17,350,000 | 787,694,000,000 |
| 10/12/2010 | 45,423 | -0.02 ▼ | -0.03 | 0 | 0 | 0 | 17,090,000 | 776,454,000,000 |
| 09/12/2010 | 45,438 | -1.69 ▼ | -3.58 | 0 | 0 | 0 | 17,030,000 | 773,834,000,000 |
| 08/12/2010 | 47,125 | -0.02 ▼ | -0.04 | 0 | 0 | 0 | 23,764,500 | 1,110,446,500,000 |
| 07/12/2010 | 47,142 | -0.06 ▼ | -0.12 | 0 | 0 | 0 | 23,824,500 | 1,113,298,500,000 |
| 06/12/2010 | 47,199 | -0.02 ▼ | -0.04 | 0 | 0 | 0 | 23,554,500 | 1,101,678,500,000 |
| 05/12/2010 | 47,217 | -0.03 ▼ | -0.06 | 0 | 0 | 0 | 23,414,500 | 1,095,418,500,000 |
| 04/12/2010 | 47,243 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 23,204,500 | 1,086,273,500,000 |
| 03/12/2010 | 47,247 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 23,154,500 | 1,084,023,500,000 |
| 02/12/2010 | 47,269 | -0.06 ▼ | -0.13 | 0 | 0 | 0 | 22,964,500 | 1,075,695,500,000 |
| 01/12/2010 | 47,330 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 22,644,500 | 1,061,875,500,000 |
| 30/11/2010 | 47,353 | -0.04 ▼ | -0.07 | 0 | 0 | 0 | 22,484,500 | 1,054,895,500,000 |
| 29/11/2010 | 47,388 | -0.02 ▼ | -0.03 | 0 | 0 | 0 | 22,334,500 | 1,048,446,500,000 |
| 28/11/2010 | 47,403 | -0.04 ▼ | -0.09 | 0 | 0 | 0 | 23,514,500 | 1,103,562,500,000 |
| 27/11/2010 | 47,446 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 23,184,500 | 1,089,367,500,000 |
| 26/11/2010 | 47,435 | -0.04 ▼ | -0.08 | 0 | 0 | 0 | 23,114,500 | 1,086,177,500,000 |
| 25/11/2010 | 47,475 | -0.11 ▼ | -0.22 | 0 | 0 | 0 | 23,097,500 | 1,087,039,500,000 |
| 24/11/2010 | 47,580 | -0.05 ▼ | -0.11 | 0 | 0 | 0 | 22,717,500 | 1,070,617,500,000 |
| 23/11/2010 | 47,633 | -0.04 ▼ | -0.07 | 0 | 0 | 0 | 22,457,500 | 1,059,445,500,000 |
| 22/11/2010 | 47,668 | -0.02 ▼ | -0.04 | 0 | 0 | 0 | 22,247,500 | 1,050,395,500,000 |
| 20/11/2010 | 47,686 | -0.01 ▼ | -0.02 | 0 | 0 | 0 | 22,097,500 | 1,043,945,500,000 |
| 19/11/2010 | 47,694 | -0.02 ▼ | -0.04 | 0 | 0 | 0 | 21,997,500 | 1,039,645,500,000 |
| 18/11/2010 | 47,712 | -0.04 ▼ | -0.08 | 0 | 0 | 0 | 21,897,500 | 1,035,345,500,000 |
| 17/11/2010 | 47,751 | -0.13 ▼ | -0.27 | 0 | 0 | 0 | 21,667,500 | 1,025,445,500,000 |
| 16/11/2010 | 47,879 | -0.11 ▼ | -0.23 | 0 | 0 | 0 | 21,096,000 | 1,001,278,000,000 |
| 15/11/2010 | 47,988 | -0.08 ▼ | -0.17 | 0 | 0 | 0 | 20,584,000 | 979,261,000,000 |
| 14/11/2010 | 48,068 | -0.01 ▼ | -0.02 | 0 | 0 | 0 | 20,114,000 | 958,416,000,000 |
| 13/11/2010 | 48,077 | -0.02 ▼ | -0.04 | 0 | 0 | 0 | 19,964,000 | 951,516,000,000 |
| 12/11/2010 | 48,095 | -0.02 ▼ | -0.04 | 0 | 0 | 0 | 19,894,000 | 948,422,000,000 |
| 11/11/2010 | 48,112 | -0.05 ▼ | -0.10 | 0 | 0 | 0 | 19,764,000 | 942,562,000,000 |
| 10/11/2010 | 48,160 | -0.04 ▼ | -0.08 | 0 | 0 | 0 | 19,494,000 | 930,336,000,000 |
| 09/11/2010 | 48,199 | -0.11 ▼ | -0.22 | 0 | 0 | 0 | 19,109,000 | 912,881,000,000 |
| 08/11/2010 | 48,304 | -0.06 ▼ | -0.11 | 0 | 0 | 0 | 18,529,000 | 887,090,000,000 |
| 07/11/2010 | 48,359 | -0.01 ▼ | -0.02 | 0 | 0 | 0 | 18,159,000 | 870,107,000,000 |
| 06/11/2010 | 48,370 | 0.04 ▲ | 0.08 | 0 | 0 | 0 | 18,059,000 | 865,507,000,000 |
| 05/11/2010 | 48,331 | -0.04 ▼ | -0.09 | 0 | 0 | 0 | 18,109,000 | 867,057,000,000 |
| 04/11/2010 | 48,373 | -0.04 ▼ | -0.08 | 0 | 0 | 0 | 18,199,000 | 872,378,000,000 |
| 03/11/2010 | 48,410 | -0.06 ▼ | -0.12 | 0 | 0 | 0 | 17,769,000 | 852,423,000,000 |
| 02/11/2010 | 48,467 | -0.05 ▼ | -0.11 | 0 | 0 | 0 | 17,379,000 | 834,743,000,000 |
| 01/11/2010 | 48,519 | -0.06 ▼ | -0.12 | 0 | 0 | 0 | 17,019,000 | 818,508,000,000 |
| 31/10/2010 | 48,579 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 16,564,000 | 797,387,000,000 |
| 29/10/2010 | 48,583 | -0.05 ▼ | -0.10 | 0 | 0 | 0 | 16,464,000 | 792,737,000,000 |
| 28/10/2010 | 48,631 | -0.09 ▼ | -0.18 | 0 | 0 | 0 | 16,117,000 | 776,786,000,000 |
| 27/10/2010 | 48,718 | -0.09 ▼ | -0.18 | 0 | 0 | 0 | 15,430,000 | 744,935,000,000 |
| 26/10/2010 | 48,804 | -0.09 ▼ | -0.19 | 0 | 0 | 0 | 15,000,000 | 724,990,000,000 |
| 25/10/2010 | 48,898 | -0.09 ▼ | -0.18 | 0 | 0 | 0 | 14,400,000 | 697,062,000,000 |
| 24/10/2010 | 48,985 | -0.01 ▼ | -0.02 | 0 | 0 | 0 | 13,850,000 | 671,567,000,000 |
| 22/10/2010 | 48,993 | -0.06 ▼ | -0.12 | 0 | 0 | 0 | 13,800,000 | 669,267,000,000 |
| 21/10/2010 | 49,053 | -0.09 ▼ | -0.18 | 0 | 0 | 0 | 13,490,000 | 655,037,000,000 |
| 20/10/2010 | 49,141 | -0.10 ▼ | -0.21 | 0 | 0 | 0 | 13,250,000 | 644,427,000,000 |
| 19/10/2010 | 49,242 | -0.08 ▼ | -0.17 | 0 | 0 | 0 | 12,870,000 | 627,211,000,000 |
| 18/10/2010 | 49,324 | -0.26 ▼ | -0.53 | 0 | 0 | 0 | 12,670,000 | 618,261,000,000 |
| 17/10/2010 | 49,585 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 11,760,000 | 576,579,000,000 |
| 16/10/2010 | 49,598 | -0.04 ▼ | -0.08 | 0 | 0 | 0 | 11,660,000 | 572,019,000,000 |
| 15/10/2010 | 49,636 | -0.09 ▼ | -0.19 | 0 | 0 | 0 | 11,460,000 | 562,869,000,000 |
| 14/10/2010 | 49,728 | -0.09 ▼ | -0.17 | 0 | 0 | 0 | 11,190,000 | 550,613,000,000 |
| 13/10/2010 | 49,815 | -0.12 ▼ | -0.23 | 0 | 0 | 0 | 10,990,000 | 541,511,000,000 |
| 12/10/2010 | 49,930 | -0.24 ▼ | -0.47 | 0 | 0 | 0 | 10,420,000 | 515,361,000,000 |
| 11/10/2010 | 50,166 | -0.19 ▼ | -0.37 | 0 | 0 | 0 | 9,960,000 | 494,773,000,000 |
| 09/10/2010 | 50,354 | -0.04 ▼ | -0.07 | 0 | 0 | 0 | 9,590,000 | 478,149,000,000 |
| 08/10/2010 | 50,391 | -0.17 ▼ | -0.34 | 0 | 0 | 0 | 9,470,000 | 472,729,000,000 |
| 07/10/2010 | 50,564 | 0.01 ▲ | 0.01 | 0 | 0 | 0 | 9,220,000 | 461,207,000,000 |
| 06/10/2010 | 50,558 | -0.15 ▼ | -0.30 | 0 | 0 | 0 | 9,190,000 | 459,917,000,000 |
| 05/10/2010 | 50,711 | -0.13 ▼ | -0.25 | 0 | 0 | 0 | 8,890,000 | 445,974,000,000 |
| 04/10/2010 | 50,839 | -0.13 ▼ | -0.26 | 0 | 0 | 0 | 8,670,000 | 435,909,000,000 |
| 03/10/2010 | 50,971 | -0.07 ▼ | -0.13 | 0 | 0 | 0 | 8,450,000 | 425,659,000,000 |
| 02/10/2010 | 51,037 | -0.04 ▼ | -0.08 | 0 | 0 | 0 | 8,270,000 | 417,379,000,000 |
| 01/10/2010 | 51,077 | -0.15 ▼ | -0.29 | 0 | 0 | 0 | 8,120,000 | 410,429,000,000 |
| 30/09/2010 | 51,228 | -0.16 ▼ | -0.30 | 0 | 0 | 0 | 7,915,000 | 401,016,000,000 |
| 29/09/2010 | 51,383 | -0.04 ▼ | -0.08 | 0 | 0 | 0 | 7,640,000 | 388,170,000,000 |
| 28/09/2010 | 51,422 | -0.05 ▼ | -0.10 | 0 | 0 | 0 | 7,510,000 | 382,035,000,000 |
| 27/09/2010 | 51,472 | -0.17 ▼ | -0.33 | 0 | 0 | 0 | 7,450,000 | 379,250,000,000 |
| 26/09/2010 | 51,644 | -0.10 ▼ | -0.19 | 0 | 0 | 0 | 7,090,000 | 362,545,000,000 |
| 25/09/2010 | 51,743 | -0.05 ▼ | -0.09 | 0 | 0 | 0 | 6,950,000 | 356,105,000,000 |
| 24/09/2010 | 51,790 | -0.21 ▼ | -0.40 | 0 | 0 | 0 | 6,850,000 | 351,380,000,000 |
| 23/09/2010 | 51,996 | -0.16 ▼ | -0.31 | 0 | 0 | 0 | 6,520,000 | 335,690,000,000 |
| 22/09/2010 | 52,156 | -0.15 ▼ | -0.29 | 0 | 0 | 0 | 6,160,000 | 318,635,000,000 |
| 21/09/2010 | 52,309 | 0.14 ▲ | 0.26 | 0 | 0 | 0 | 5,920,000 | 307,130,000,000 |
| 20/09/2010 | 52,173 | -0.43 ▼ | -0.81 | 0 | 0 | 0 | 5,875,000 | 305,143,500,000 |
| 19/09/2010 | 52,599 | -0.01 ▼ | -0.02 | 0 | 0 | 0 | 5,415,000 | 283,522,500,000 |
| 18/09/2010 | 52,609 | -0.05 ▼ | -0.09 | 0 | 0 | 0 | 5,405,000 | 283,117,500,000 |
| 17/09/2010 | 52,655 | -0.30 ▼ | -0.56 | 0 | 0 | 0 | 5,335,000 | 279,532,500,000 |
| 16/09/2010 | 52,953 | -0.19 ▼ | -0.35 | 0 | 0 | 0 | 5,125,000 | 270,062,500,000 |
| 15/09/2010 | 53,138 | -0.08 ▼ | -0.15 | 0 | 0 | 0 | 4,905,000 | 259,460,500,000 |
| 14/09/2010 | 53,220 | -0.03 ▼ | -0.05 | 0 | 0 | 0 | 4,845,000 | 256,478,500,000 |
| 13/09/2010 | 53,248 | -0.12 ▼ | -0.22 | 0 | 0 | 0 | 4,815,000 | 254,943,500,000 |
| 09/09/2010 | 53,363 | -0.05 ▼ | -0.08 | 0 | 0 | 0 | 4,615,000 | 244,845,500,000 |
| 08/09/2010 | 53,408 | -0.28 ▼ | -0.52 | 0 | 0 | 0 | 4,545,000 | 241,335,500,000 |
| 07/09/2010 | 53,686 | -0.23 ▼ | -0.43 | 0 | 0 | 0 | 4,375,000 | 234,095,500,000 |
| 06/09/2010 | 53,918 | -0.09 ▼ | -0.16 | 0 | 0 | 0 | 4,255,000 | 228,305,500,000 |
| 02/09/2010 | 54,005 | 0.09 ▲ | 0.16 | 0 | 0 | 0 | 4,235,000 | 227,449,500,000 |
| 01/09/2010 | 53,919 | -0.03 ▼ | -0.06 | 0 | 0 | 0 | 4,335,000 | 231,749,500,000 |
| 30/08/2010 | 53,953 | -0.09 ▼ | -0.16 | 0 | 0 | 0 | 4,265,000 | 227,877,500,000 |
| 27/08/2010 | 54,040 | 0.08 ▲ | 0.15 | 0 | 0 | 0 | 4,165,000 | 223,577,500,000 |
| 26/08/2010 | 53,961 | 0.08 ▲ | 0.14 | 0 | 0 | 0 | 4,170,000 | 223,797,500,000 |
| 24/08/2010 | 53,883 | 0.08 ▲ | 0.14 | 0 | 0 | 0 | 4,190,000 | 224,677,500,000 |
| 23/08/2010 | 53,806 | 0.05 ▲ | 0.09 | 0 | 0 | 0 | 4,210,000 | 225,557,500,000 |
| 22/08/2010 | 53,758 | -0.16 ▼ | -0.29 | 0 | 0 | 0 | 4,175,000 | 223,217,500,000 |
| 21/08/2010 | 53,913 | 0.08 ▲ | 0.14 | 0 | 0 | 0 | 4,135,000 | 221,457,500,000 |
| 19/08/2010 | 53,843 | -0.16 ▼ | -0.29 | 0 | 0 | 0 | 4,155,000 | 222,357,500,000 |
| 18/08/2010 | 54,000 | -0.04 ▼ | -0.07 | 0 | 0 | 0 | 4,115,000 | 220,597,500,000 |
| 17/08/2010 | 54,037 | -0.03 ▼ | -0.05 | 0 | 0 | 0 | 4,045,000 | 216,729,500,000 |
| 16/08/2010 | 54,062 | 0.05 ▲ | 0.09 | 0 | 0 | 0 | 3,995,000 | 214,179,500,000 |
| 15/08/2010 | 54,013 | 0.08 ▲ | 0.15 | 0 | 0 | 0 | 3,945,000 | 211,179,500,000 |
| 13/08/2010 | 53,931 | -0.04 ▼ | -0.08 | 0 | 0 | 0 | 3,965,000 | 212,059,500,000 |
| 12/08/2010 | 53,972 | -0.03 ▼ | -0.06 | 0 | 0 | 0 | 3,915,000 | 209,549,500,000 |
| 11/08/2010 | 54,005 | -0.09 ▼ | -0.17 | 0 | 0 | 0 | 3,845,000 | 205,669,500,000 |
| 10/08/2010 | 54,098 | -0.08 ▼ | -0.14 | 0 | 0 | 0 | 3,835,000 | 205,239,500,000 |
| 09/08/2010 | 54,176 | -0.25 ▼ | -0.45 | 0 | 0 | 0 | 3,805,000 | 203,879,500,000 |
| 07/08/2010 | 54,439 | 0.06 ▲ | 0.10 | 0 | 0 | 0 | 3,705,000 | 199,049,500,000 |
| 06/08/2010 | 54,382 | -0.07 ▼ | -0.13 | 0 | 0 | 0 | 3,725,000 | 200,009,500,000 |
| 05/08/2010 | 54,452 | -0.04 ▼ | -0.08 | 0 | 0 | 0 | 3,735,000 | 200,534,500,000 |
| 04/08/2010 | 54,496 | -0.06 ▼ | -0.11 | 0 | 0 | 0 | 3,755,000 | 201,499,500,000 |
| 03/08/2010 | 54,556 | -0.03 ▼ | -0.06 | 0 | 0 | 0 | 3,625,000 | 194,569,500,000 |
| 02/08/2010 | 54,589 | -0.13 ▼ | -0.24 | 0 | 0 | 0 | 3,575,000 | 192,019,500,000 |
| 31/07/2010 | 54,723 | -0.06 ▼ | -0.11 | 0 | 0 | 0 | 3,520,000 | 189,362,000,000 |
| 30/07/2010 | 54,782 | -0.08 ▼ | -0.15 | 0 | 0 | 0 | 3,470,000 | 186,937,000,000 |
| 29/07/2010 | 54,866 | -0.05 ▼ | -0.09 | 0 | 0 | 0 | 3,460,000 | 186,477,000,000 |
| 28/07/2010 | 54,917 | -0.06 ▼ | -0.12 | 0 | 0 | 0 | 3,310,000 | 178,502,000,000 |
| 27/07/2010 | 54,981 | -0.08 ▼ | -0.15 | 0 | 0 | 0 | 3,260,000 | 176,077,000,000 |
| 26/07/2010 | 55,065 | -0.11 ▼ | -0.19 | 0 | 0 | 0 | 3,120,000 | 168,721,000,000 |
| 23/07/2010 | 55,170 | 0.00 ▲ | 0.00 | 0 | 0 | 0 | 2,950,000 | 159,736,000,000 |
| 22/07/2010 | 55,168 | 0.01 ▲ | 0.01 | 0 | 0 | 0 | 2,890,000 | 156,231,000,000 |
| 21/07/2010 | 55,161 | 0.01 ▲ | 0.01 | 0 | 0 | 0 | 2,790,000 | 150,681,000,000 |
| 20/07/2010 | 55,153 | 0.13 ▲ | 0.23 | 0 | 0 | 0 | 2,690,000 | 145,131,000,000 |
| 19/07/2010 | 55,026 | -0.05 ▼ | -0.09 | 0 | 0 | 0 | 2,610,000 | 140,581,000,000 |
| 16/07/2010 | 55,075 | 0.00 ▼ | 0.00 | 0 | 0 | 0 | 2,500,000 | 134,531,000,000 |
| 13/07/2010 | 55,077 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 2,475,000 | 133,131,000,000 |
| 12/07/2010 | 55,066 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 2,410,000 | 129,681,000,000 |
| 11/07/2010 | 55,055 | -0.05 ▼ | -0.10 | 0 | 0 | 0 | 2,345,000 | 126,231,000,000 |
| 09/07/2010 | 55,108 | -0.05 ▼ | -0.10 | 0 | 0 | 0 | 2,295,000 | 123,681,000,000 |
| 08/07/2010 | 55,162 | 0.07 ▲ | 0.12 | 0 | 0 | 0 | 2,245,000 | 121,131,000,000 |
| 07/07/2010 | 55,097 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 2,230,000 | 120,231,000,000 |
| 06/07/2010 | 55,086 | -0.06 ▼ | -0.10 | 0 | 0 | 0 | 2,165,000 | 116,781,000,000 |
| 05/07/2010 | 55,143 | -0.06 ▼ | -0.11 | 0 | 0 | 0 | 2,115,000 | 114,231,000,000 |
| 03/07/2010 | 55,201 | 0.07 ▲ | 0.12 | 0 | 0 | 0 | 2,065,000 | 111,681,000,000 |
| 02/07/2010 | 55,133 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 2,050,000 | 110,781,000,000 |
| 30/06/2010 | 55,122 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 1,985,000 | 107,331,000,000 |
| 29/06/2010 | 55,111 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 1,920,000 | 103,881,000,000 |
| 28/06/2010 | 55,098 | 0.08 ▲ | 0.14 | 0 | 0 | 0 | 1,855,000 | 100,431,000,000 |
| 27/06/2010 | 55,021 | -0.07 ▼ | -0.12 | 0 | 0 | 0 | 1,830,000 | 98,981,000,000 |
| 25/06/2010 | 55,087 | 0.00 ▼ | 0.00 | 0 | 0 | 0 | 1,780,000 | 96,431,000,000 |
| 24/06/2010 | 55,088 | 0.00 ▼ | 0.00 | 0 | 0 | 0 | 1,770,000 | 95,881,000,000 |
| 23/06/2010 | 55,090 | -0.07 ▼ | -0.13 | 0 | 0 | 0 | 1,760,000 | 95,331,000,000 |
| 22/06/2010 | 55,160 | -0.07 ▼ | -0.13 | 0 | 0 | 0 | 1,710,000 | 92,781,000,000 |
| 21/06/2010 | 55,233 | -0.08 ▼ | -0.14 | 0 | 0 | 0 | 1,660,000 | 90,231,000,000 |
| 19/06/2010 | 55,309 | -0.08 ▼ | -0.14 | 0 | 0 | 0 | 1,610,000 | 87,681,000,000 |
| 18/06/2010 | 55,387 | -0.05 ▼ | -0.08 | 0 | 0 | 0 | 1,560,000 | 85,131,000,000 |
| 17/06/2010 | 55,434 | 0.11 ▲ | 0.20 | 0 | 0 | 0 | 1,535,000 | 83,921,000,000 |
| 16/06/2010 | 55,326 | 0.12 ▲ | 0.22 | 0 | 0 | 0 | 1,545,000 | 84,351,000,000 |
| 15/06/2010 | 55,206 | 0.09 ▲ | 0.17 | 0 | 0 | 0 | 1,470,000 | 80,131,000,000 |
| 14/06/2010 | 55,113 | 0.11 ▲ | 0.19 | 0 | 0 | 0 | 1,390,000 | 75,656,000,000 |
| 12/06/2010 | 55,007 | 0.07 ▲ | 0.13 | 0 | 0 | 0 | 1,345,000 | 73,106,000,000 |
| 10/06/2010 | 54,937 | 0.05 ▲ | 0.10 | 0 | 0 | 0 | 1,325,000 | 71,951,000,000 |
| 08/06/2010 | 54,883 | 0.13 ▲ | 0.24 | 0 | 0 | 0 | 1,195,000 | 64,781,000,000 |
| 06/06/2010 | 54,751 | 0.23 ▲ | 0.42 | 0 | 0 | 0 | 1,180,000 | 63,881,000,000 |
| 05/06/2010 | 54,522 | 0.26 ▲ | 0.47 | 0 | 0 | 0 | 1,150,000 | 62,111,000,000 |
| 04/06/2010 | 54,266 | 0.17 ▲ | 0.31 | 0 | 0 | 0 | 1,100,000 | 59,151,000,000 |
| 03/06/2010 | 54,097 | 0.06 ▲ | 0.11 | 0 | 0 | 0 | 1,070,000 | 57,351,000,000 |
| 01/06/2010 | 54,035 | 0.12 ▲ | 0.22 | 0 | 0 | 0 | 1,140,000 | 61,341,000,000 |
| 31/05/2010 | 53,915 | 0.19 ▲ | 0.35 | 0 | 0 | 0 | 1,120,000 | 60,181,000,000 |
| 28/05/2010 | 53,725 | 0.20 ▲ | 0.38 | 0 | 0 | 0 | 1,090,000 | 58,381,000,000 |
| 26/05/2010 | 53,523 | 0.31 ▲ | 0.58 | 0 | 0 | 0 | 1,060,000 | 56,581,000,000 |
| 24/05/2010 | 53,217 | 0.43 ▲ | 0.81 | 0 | 0 | 0 | 940,000 | 49,631,000,000 |
| 23/05/2010 | 52,789 | -0.24 ▼ | -0.45 | 0 | 0 | 0 | 870,000 | 45,471,000,000 |
| 22/05/2010 | 53,029 | 0.47 ▲ | 0.89 | 0 | 0 | 0 | 880,000 | 46,066,000,000 |
| 21/05/2010 | 52,559 | 0.45 ▲ | 0.87 | 0 | 0 | 0 | 1,960,000 | 70,792,000,000 |
| 20/05/2010 | 52,107 | -0.22 ▼ | -0.41 | 0 | 0 | 0 | 1,910,000 | 67,818,000,000 |
| 19/05/2010 | 52,323 | 0.75 ▲ | 1.45 | 0 | 0 | 0 | 1,930,000 | 68,994,000,000 |
| 18/05/2010 | 51,575 | -0.43 ▼ | -0.82 | 0 | 0 | 0 | 1,860,000 | 64,839,000,000 |
| 15/05/2010 | 51,638 | 0.05 ▲ | 0.09 | 0 | 0 | 0 | 790,000 | 40,551,000,000 |
| 14/05/2010 | 51,592 | 0.04 ▲ | 0.08 | 0 | 0 | 0 | 820,000 | 42,066,000,000 |
| 13/05/2010 | 51,550 | 0.34 ▲ | 0.67 | 0 | 0 | 0 | 850,000 | 43,581,000,000 |
| 12/05/2010 | 51,209 | 0.48 ▲ | 0.95 | 0 | 0 | 0 | 770,000 | 39,256,000,000 |
| 11/05/2010 | 50,729 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 740,000 | 37,431,000,000 |
| 10/05/2010 | 50,718 | 0.52 ▲ | 1.03 | 0 | 0 | 0 | 770,000 | 38,946,000,000 |
| 09/05/2010 | 50,200 | 0.01 ▲ | 0.01 | 0 | 0 | 0 | 700,000 | 35,136,000,000 |
| 08/05/2010 | 50,195 | 0.02 ▲ | 0.04 | 0 | 0 | 0 | 770,000 | 38,651,000,000 |
| 07/05/2010 | 50,173 | 0.00 ▼ | 0.00 | 0 | 0 | 0 | 760,000 | 38,136,000,000 |
| 05/05/2010 | 50,174 | 0.04 ▲ | 0.07 | 0 | 0 | 0 | 2,660,000 | 135,091,000,000 |
| 04/05/2010 | 50,138 | 0.12 ▲ | 0.24 | 0 | 0 | 0 | 2,570,000 | 130,536,000,000 |
| 29/04/2010 | 50,017 | 0.00 ▼ | 0.00 | 0 | 0 | 0 | 470,000 | 23,506,000,000 |
| 23/04/2010 | 50,018 | 0.67 ▲ | 1.35 | 0 | 0 | 0 | 430,000 | 21,506,000,000 |
| 20/04/2010 | 49,350 | 0.51 ▲ | 1.05 | 0 | 0 | 0 | 440,000 | 21,926,000,000 |
| 19/04/2010 | 48,836 | -0.68 ▼ | -1.38 | 0 | 0 | 0 | 410,000 | 20,276,000,000 |
| 09/04/2010 | 49,520 | -0.58 ▼ | -1.16 | 0 | 0 | 0 | 400,000 | 19,856,000,000 |
| 06/04/2010 | 50,100 | -1.82 ▼ | -3.51 | 0 | 0 | 0 | 424,000 | 21,128,000,000 |
| 05/04/2010 | 51,920 | 0.27 ▲ | 0.52 | 0 | 0 | 0 | 384,000 | 19,488,000,000 |
| 28/03/2010 | 51,650 | 1.13 ▲ | 2.23 | 0 | 0 | 0 | 360,000 | 18,216,000,000 |
| 26/03/2010 | 50,522 | -0.35 ▼ | -0.68 | 0 | 0 | 0 | 460,000 | 22,366,000,000 |
| 25/03/2010 | 50,870 | 0.85 ▲ | 1.70 | 0 | 0 | 0 | 470,500 | 22,933,000,000 |
| 24/03/2010 | 50,018 | -0.62 ▼ | -1.21 | 0 | 0 | 0 | 570,500 | 27,083,000,000 |
| 23/03/2010 | 50,633 | -1.14 ▼ | -2.21 | 0 | 0 | 0 | 450,500 | 21,873,000,000 |
| 22/03/2010 | 51,775 | 0.32 ▲ | 0.62 | 0 | 0 | 0 | 350,500 | 17,723,000,000 |
| 03/02/2010 | 51,457 | 0.17 ▲ | 0.34 | 0 | 0 | 0 | 340,000 | 17,156,000,000 |
| 06/01/2010 | 51,283 | -0.26 ▼ | -0.50 | 0 | 0 | 0 | 310,000 | 15,581,000,000 |
| 02/01/2010 | 51,540 | -0.13 ▼ | -0.25 | 0 | 0 | 0 | 280,000 | 14,081,000,000 |
| 29/12/2009 | 51,671 | 1.14 ▲ | 2.25 | 0 | 0 | 0 | 304,000 | 15,329,000,000 |
| 25/12/2009 | 50,533 | 0.79 ▲ | 1.59 | 0 | 0 | 0 | 380,000 | 18,631,000,000 |
| 24/12/2009 | 49,743 | 0.59 ▲ | 1.21 | 0 | 0 | 0 | 390,000 | 19,081,000,000 |
| 23/12/2009 | 49,150 | -0.59 ▼ | -1.19 | 0 | 0 | 0 | 400,000 | 19,531,000,000 |
| 22/12/2009 | 49,743 | -0.79 ▼ | -1.56 | 0 | 0 | 0 | 390,000 | 19,081,000,000 |
| 21/12/2009 | 50,533 | -1.01 ▼ | -1.95 | 0 | 0 | 0 | 380,000 | 18,631,000,000 |
| 03/12/2009 | 51,540 | 0.01 ▲ | 0.01 | 0 | 0 | 0 | 280,000 | 14,081,000,000 |
| 26/11/2009 | 51,533 | -1.31 ▼ | -2.47 | 0 | 0 | 0 | 300,000 | 15,111,000,000 |
| 18/11/2009 | 52,840 | -0.34 ▼ | -0.63 | 0 | 0 | 0 | 200,000 | 10,611,000,000 |
| 20/10/2009 | 53,175 | 0.23 ▲ | 0.42 | 0 | 0 | 0 | 180,000 | 9,581,000,000 |
| 14/10/2009 | 52,950 | 0.14 ▲ | 0.26 | 0 | 0 | 0 | 240,000 | 12,731,000,000 |
| 13/10/2009 | 52,814 | 0.04 ▲ | 0.07 | 0 | 0 | 0 | 250,000 | 13,251,000,000 |
| 11/10/2009 | 52,775 | 0.25 ▲ | 0.47 | 0 | 0 | 0 | 270,000 | 14,301,000,000 |
| 06/10/2009 | 52,529 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 220,000 | 11,591,000,000 |
| 05/10/2009 | 52,533 | -0.14 ▼ | -0.27 | 0 | 0 | 0 | 190,000 | 10,016,000,000 |
| 03/10/2009 | 52,675 | 0.14 ▲ | 0.26 | 0 | 0 | 0 | 140,000 | 7,401,000,000 |
| 29/09/2009 | 52,540 | -0.14 ▼ | -0.26 | 0 | 0 | 0 | 160,000 | 8,441,000,000 |
| 28/09/2009 | 52,675 | -0.23 ▼ | -0.43 | 0 | 0 | 0 | 150,000 | 7,921,000,000 |
| 24/09/2009 | 52,900 | -0.10 ▼ | -0.19 | 0 | 0 | 0 | 130,000 | 6,881,000,000 |
| 22/09/2009 | 53,000 | 1.00 ▲ | 1.92 | 0 | 0 | 0 | 100,000 | 5,300,000,000 |
| 21/09/2009 | 52,000 | 0.50 ▲ | 0.97 | 0 | 0 | 0 | 60,000 | 3,160,000,000 |
| 19/09/2009 | 51,500 | -0.25 ▼ | -0.48 | 0 | 0 | 0 | 40,000 | 2,070,000,000 |
| 17/09/2009 | 51,750 | -0.45 ▼ | -0.86 | 0 | 0 | 0 | 82,500 | 4,306,250,000 |
| 15/09/2009 | 52,200 | -1.05 ▼ | -1.97 | 0 | 0 | 0 | 87,500 | 4,576,250,000 |
| 13/09/2009 | 53,250 | -1.25 ▼ | -2.29 | 0 | 0 | 0 | 97,500 | 5,256,250,000 |
| 11/09/2009 | 54,500 | -0.50 ▼ | -0.91 | 0 | 0 | 0 | 55,000 | 3,020,000,000 |
| 31/08/2009 | 55,000 | 15.00 ▲ | 37.50 | 0 | 0 | 0 | 50,000 | 2,750,000,000 |
| 28/07/2009 | 40,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 10,000 | 400,000,000 |