Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Lilama 10
Lilama 10 Joint Stock Company
Mã CK:      L10      21.15      ▲ +1.35 (+6.38%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.lilama10.com
L10 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 21,150 1.35 ▲ 6.38 19,800 21,150 21,150 80 1,692,000
21/11/2024 19,800 -1.00 ▼ -5.05 20,800 19,800 19,800 10 198,000
15/11/2024 20,800 -0.80 ▼ -3.85 21,600 20,800 20,800 20 416,000
13/11/2024 21,600 -1.60 ▼ -7.41 23,200 22,200 21,600 320 6,912,000
11/11/2024 23,200 1.15 ▲ 4.96 22,050 23,550 20,600 90 2,088,000
08/11/2024 22,050 -1.65 ▼ -7.48 23,700 22,050 22,050 10 220,500
05/11/2024 23,700 -0.10 ▼ -0.42 23,800 23,800 22,150 160 3,792,000
01/11/2024 23,800 -0.05 ▼ -0.21 23,850 23,800 22,200 20 476,000
30/10/2024 23,850 1.50 ▲ 6.29 22,350 23,850 20,800 210 5,008,500
28/10/2024 22,350 -1.65 ▼ -7.38 24,000 22,350 22,350 10 223,500
22/10/2024 24,000 -1.80 ▼ -7.50 25,800 24,000 24,000 20 480,000
01/10/2024 25,800 1.60 ▲ 6.20 24,200 25,800 25,800 10 258,000
30/09/2024 24,200 1.55 ▲ 6.40 22,650 24,200 24,200 10 242,000
27/09/2024 22,650 1.35 ▲ 5.96 21,300 22,650 22,650 10 226,500
25/09/2024 21,300 -1.45 ▼ -6.81 22,750 21,300 21,300 410 8,733,000
11/09/2024 22,750 1.45 ▲ 6.37 21,300 22,750 22,750 40 910,000
04/09/2024 21,300 -1.45 ▼ -6.81 22,750 21,300 21,300 10 213,000
28/08/2024 22,750 0.00 ■■ 0.00 22,750 22,750 22,750 20 455,000
23/08/2024 22,750 0.00 ■■ 0.00 22,750 22,750 22,750 20 455,000
21/08/2024 22,750 0.00 ■■ 0.00 22,750 22,750 22,750 150 3,412,500
20/08/2024 22,750 1.45 ▲ 6.37 21,300 22,750 22,750 220 5,005,000
19/08/2024 21,300 -1.60 ▼ -7.51 22,900 21,300 21,300 80 1,704,000
16/08/2024 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 90 2,061,000
15/08/2024 22,900 1.35 ▲ 5.90 21,550 22,900 22,900 10 229,000
14/08/2024 21,550 1.40 ▲ 6.50 20,150 21,550 21,550 30 646,500
13/08/2024 20,150 1.30 ▲ 6.45 18,850 20,150 20,150 60 1,209,000
12/08/2024 18,850 0.10 ▲ 0.53 18,750 20,050 18,850 20 377,000
09/08/2024 18,750 1.20 ▲ 6.40 17,550 18,750 18,750 10 187,500
24/07/2024 17,550 -1.25 ▼ -7.12 18,800 17,550 17,550 10 175,500
12/07/2024 18,800 -0.95 ▼ -5.05 19,750 21,100 18,800 30 564,000
02/07/2024 19,750 -1.30 ▼ -6.58 21,050 19,750 19,750 10 197,500
28/06/2024 21,050 0.05 ▲ 0.24 21,000 21,050 21,050 10 210,500
26/06/2024 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10 210,000
20/06/2024 21,000 0.10 ▲ 0.48 20,900 21,000 21,000 10 210,000
14/06/2024 20,900 0.00 ■■ 0.00 20,900 20,900 20,050 20 418,000
11/06/2024 20,900 1.35 ▲ 6.46 19,550 20,900 20,900 70 1,463,000
10/06/2024 19,550 -1.45 ▼ -7.42 21,000 19,550 19,550 10 195,500
07/06/2024 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10 210,000
03/06/2024 21,000 0.10 ▲ 0.48 20,900 21,000 20,900 60 1,260,000
31/05/2024 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 160 3,344,000
29/05/2024 20,900 -0.10 ▼ -0.48 21,000 20,900 20,900 10 209,000
27/05/2024 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 40 840,000
24/05/2024 21,000 -1.40 ▼ -6.67 22,400 21,000 21,000 180 3,780,000
23/05/2024 22,400 -0.35 ▼ -1.56 22,750 22,400 21,200 780 17,472,000
22/05/2024 22,750 1.05 ▲ 4.62 21,700 22,750 21,000 20 455,000
21/05/2024 21,700 0.00 ■■ 0.00 21,700 21,750 21,700 60 1,302,000
20/05/2024 21,700 0.35 ▲ 1.61 21,350 21,700 19,900 960 20,832,000
16/05/2024 21,350 0.00 ■■ 0.00 21,350 21,350 21,350 20 427,000
15/05/2024 21,350 0.00 ■■ 0.00 21,350 21,350 21,350 90 1,921,500
14/05/2024 21,350 -1.60 ▼ -7.49 22,950 21,350 21,350 140 2,989,000
13/05/2024 22,950 1.00 ▲ 4.36 21,950 22,950 20,500 110 2,524,500
09/05/2024 21,950 -0.80 ▼ -3.64 22,750 21,950 21,200 30 658,500
16/04/2024 22,750 0.85 ▲ 3.74 21,900 22,750 22,750 10 227,500
15/04/2024 21,900 -0.85 ▼ -3.88 22,750 21,900 21,200 30 657,000
12/04/2024 22,750 0.95 ▲ 4.18 21,800 22,750 22,750 10 227,500
05/04/2024 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 20 436,000
26/03/2024 21,800 -0.05 ▼ -0.23 21,850 21,800 21,350 20 436,000
22/03/2024 21,850 0.95 ▲ 4.35 20,900 21,850 21,850 10 218,500
21/03/2024 20,900 1.35 ▲ 6.46 19,550 20,900 20,900 10 209,000
19/03/2024 19,550 1.25 ▲ 6.39 18,300 19,550 19,550 10 195,500
18/03/2024 18,300 0.05 ▲ 0.27 18,250 19,500 18,300 160 2,928,000
15/03/2024 18,250 -0.95 ▼ -5.21 19,200 18,250 18,100 20 365,000
13/03/2024 19,200 -0.70 ▼ -3.65 19,900 19,200 19,200 10 192,000
07/03/2024 20,200 1.30 ▲ 6.44 18,900 0 0 10 202,000
04/03/2024 19,900 -1.35 ▼ -6.78 21,250 19,900 19,900 10 199,000
23/02/2024 21,250 1.35 ▲ 6.35 19,900 21,250 21,250 70 1,487,500
22/02/2024 19,900 -1.40 ▼ -7.04 21,300 21,300 19,900 220 4,378,000
21/02/2024 21,300 -1.60 ▼ -7.51 22,900 21,300 21,300 190 4,047,000
20/02/2024 22,900 0.70 ▲ 3.06 22,200 22,900 22,900 10 229,000
16/02/2024 22,200 1.25 ▲ 5.63 20,950 22,400 22,200 40 888,000
15/02/2024 20,950 0.75 ▲ 3.58 20,200 20,950 20,950 10 209,500
07/02/2024 20,200 1.30 ▲ 6.44 18,900 20,200 20,200 10 202,000
06/02/2024 18,900 1.20 ▲ 6.35 17,700 18,900 18,900 20 378,000
12/01/2024 18,650 -0.55 ▼ -2.95 19,200 19,400 18,550 40 746,000
08/01/2024 19,200 -1.30 ▼ -6.77 20,500 19,200 19,200 10 192,000
05/01/2024 20,500 -0.40 ▼ -1.95 20,900 20,500 20,500 30 615,000
04/01/2024 20,900 -1.55 ▼ -7.42 22,450 22,400 20,900 170 3,553,000
03/01/2024 22,450 1.20 ▲ 5.35 21,250 22,450 22,450 10 224,500
02/01/2024 21,250 1.35 ▲ 6.35 19,900 21,250 20,000 120 2,550,000
28/12/2023 19,900 1.30 ▲ 6.53 18,600 19,900 18,700 170 3,383,000
19/12/2023 18,600 -1.40 ▼ -7.53 20,000 18,600 18,600 10 186,000
18/12/2023 20,000 -0.45 ▼ -2.25 20,450 20,000 20,000 50 1,000,000
15/12/2023 20,450 -1.45 ▼ -7.09 21,900 20,450 20,450 20 409,000
05/12/2023 21,900 -1.60 ▼ -7.31 23,500 21,900 21,900 100 2,190,000
04/12/2023 23,500 0.85 ▲ 3.62 22,650 23,500 21,100 20 470,000
01/12/2023 22,650 1.40 ▲ 6.18 21,250 22,700 22,700 20 453,000
30/11/2023 22,700 1.45 ▲ 6.39 21,250 22,700 22,700 10 227,000
29/11/2023 21,250 1.35 ▲ 6.35 19,900 21,250 19,900 90 1,912,500
27/11/2023 19,900 -1.40 ▼ -7.04 21,300 19,900 19,900 10 199,000
24/11/2023 21,300 -0.05 ▼ -0.23 21,350 21,300 19,900 60 1,278,000
14/11/2023 21,350 1.35 ▲ 6.32 20,000 21,350 21,350 10 213,500
10/11/2023 20,000 -1.50 ▼ -7.50 21,500 20,000 20,000 10 200,000
09/11/2023 21,500 -0.35 ▼ -1.63 21,850 21,500 21,500 10 215,000
06/11/2023 21,850 0.00 ■■ 0.00 21,850 0 0 0 0
03/11/2023 23,450 1.50 ▲ 6.40 21,950 23,450 23,450 10 234,500
02/11/2023 21,950 0.70 ▲ 3.19 21,250 21,950 19,800 20 439,000
23/10/2023 21,250 -0.35 ▼ -1.65 21,600 21,250 21,250 10 212,500
16/10/2023 21,600 1.40 ▲ 6.48 20,200 21,600 21,600 10 216,000
10/10/2023 20,200 -1.50 ▼ -7.43 21,700 20,200 20,200 60 1,212,000
09/10/2023 21,700 -0.70 ▼ -3.23 22,400 21,700 21,700 20 434,000
06/10/2023 22,400 0.00 ■■ 0.00 22,400 0 0 0 0
27/09/2023 22,400 1.40 ▲ 6.25 21,000 22,400 22,000 60 1,344,000
26/09/2023 21,000 1.35 ▲ 6.43 19,650 21,000 21,000 10 210,000
15/09/2023 18,400 -1.15 ▼ -6.25 19,550 18,400 18,400 10 184,000
14/09/2023 19,550 -0.90 ▼ -4.60 20,450 19,550 19,550 20 391,000
12/09/2023 20,450 -1.50 ▼ -7.33 21,950 20,500 20,450 50 1,022,500
11/09/2023 21,950 -1.55 ▼ -7.06 23,500 21,950 21,900 20 439,000
07/09/2023 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 10 235,000
06/09/2023 23,500 0.00 ■■ 0.00 23,500 23,500 23,450 20 470,000
05/09/2023 23,500 0.20 ▲ 0.85 23,300 23,550 23,500 30 705,000
30/08/2023 23,300 0.60 ▲ 2.58 22,700 23,300 23,300 10 233,000
29/08/2023 22,700 1.45 ▲ 6.39 21,250 22,700 22,700 30 681,000
28/08/2023 21,250 1.35 ▲ 6.35 19,900 21,250 20,000 30 637,500
25/08/2023 19,900 -1.05 ▼ -5.28 20,950 20,950 19,750 60 1,194,000
24/08/2023 20,950 -1.35 ▼ -6.44 22,300 22,000 20,750 260 5,447,000
23/08/2023 22,300 -1.65 ▼ -7.40 23,950 22,300 22,300 10 223,000
17/08/2023 23,950 -1.75 ▼ -7.31 25,700 23,950 23,950 30 718,500
10/08/2023 25,700 1.65 ▲ 6.42 24,050 25,700 22,400 270 6,939,000
09/08/2023 24,050 -0.95 ▼ -3.95 25,000 24,500 24,000 30 721,500
08/08/2023 25,000 -1.00 ▼ -4.00 26,000 27,000 25,000 190 4,750,000
07/08/2023 26,000 1.50 ▲ 5.77 24,500 26,200 24,550 70 1,820,000
04/08/2023 24,500 1.40 ▲ 5.71 23,100 24,700 23,100 120 2,940,000
03/08/2023 23,100 1.50 ▲ 6.49 21,600 23,100 23,100 60 1,386,000
02/08/2023 21,600 1.40 ▲ 6.48 20,200 21,600 19,100 280 6,048,000
01/08/2023 20,200 0.95 ▲ 4.70 19,250 20,450 20,150 210 4,242,000
31/07/2023 19,250 0.05 ▲ 0.26 19,200 19,250 18,650 20 385,000
28/07/2023 19,200 0.00 ■■ 0.00 19,200 19,350 19,200 150 2,880,000
26/07/2023 19,200 -0.90 ▼ -4.69 20,100 19,400 19,150 60 1,152,000
25/07/2023 20,100 0.10 ▲ 0.50 20,000 20,100 20,100 10 201,000
24/07/2023 20,000 1.30 ▲ 6.50 18,700 20,000 20,000 40 800,000
21/07/2023 18,700 -0.85 ▼ -4.55 19,550 18,700 18,700 10 187,000
20/07/2023 19,550 0.15 ▲ 0.77 19,400 19,800 18,450 40 782,000
19/07/2023 19,400 -0.05 ▼ -0.26 19,450 19,400 19,400 10 194,000
18/07/2023 19,450 0.10 ▲ 0.51 19,350 19,450 19,400 30 583,500
17/07/2023 19,350 -0.55 ▼ -2.84 19,900 19,350 19,350 10 193,500
13/07/2023 19,900 -1.45 ▼ -7.29 21,350 21,950 19,900 210 4,179,000
12/07/2023 21,350 1.35 ▲ 6.32 20,000 21,350 19,050 20 427,000
10/07/2023 20,000 1.30 ▲ 6.50 18,700 20,000 18,250 240 4,800,000
06/07/2023 18,700 0.05 ▲ 0.27 18,650 18,700 18,700 10 187,000
05/07/2023 18,650 -0.95 ▼ -5.09 19,600 18,650 18,650 10 186,500
04/07/2023 19,600 -0.90 ▼ -4.59 20,500 19,600 19,600 130 2,548,000
30/06/2023 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 250 5,125,000
28/06/2023 20,500 0.00 ■■ 0.00 20,500 20,500 20,300 180 3,690,000
23/06/2023 20,500 1.30 ▲ 6.34 19,200 20,500 18,950 180 3,690,000
22/06/2023 19,200 -1.20 ▼ -6.25 20,400 19,200 19,200 10 192,000
21/06/2023 20,400 1.25 ▲ 6.13 19,150 20,400 20,400 120 2,448,000
19/06/2023 19,150 -1.30 ▼ -6.79 20,450 20,400 19,150 30 574,500
16/06/2023 20,450 -1.50 ▼ -7.33 21,950 20,450 20,450 10 204,500
15/06/2023 21,950 1.40 ▲ 6.38 20,550 21,950 21,900 160 3,512,000
14/06/2023 20,550 1.30 ▲ 6.33 19,250 20,550 20,550 10 205,500
13/06/2023 19,250 0.00 ■■ 0.00 19,250 19,250 19,250 790 15,207,500
12/06/2023 19,250 -1.00 ▼ -5.19 20,250 19,250 19,250 20 385,000
08/06/2023 20,250 -1.05 ▼ -5.19 21,300 22,500 20,000 190 3,847,500
07/06/2023 21,300 -1.60 ▼ -7.51 22,900 21,300 21,300 10 213,000
05/06/2023 22,900 1.10 ▲ 4.80 21,800 22,900 22,900 10 229,000
02/06/2023 21,800 0.85 ▲ 3.90 20,950 21,800 21,800 260 5,668,000
01/06/2023 20,950 1.35 ▲ 6.44 19,600 20,950 18,600 140 2,933,000
31/05/2023 19,600 -1.40 ▼ -7.14 21,000 21,900 19,600 20 392,000
29/05/2023 21,000 0.30 ▲ 1.43 20,700 21,000 18,350 50 1,050,000
25/05/2023 20,700 1.30 ▲ 6.28 19,400 20,700 20,700 290 6,003,000
24/05/2023 19,400 -1.25 ▼ -6.44 20,650 21,750 19,400 30 582,000
23/05/2023 20,650 1.30 ▲ 6.30 19,350 20,650 20,650 10 206,500
22/05/2023 19,350 -1.30 ▼ -6.72 20,650 21,700 19,350 20 387,000
18/05/2023 20,650 0.40 ▲ 1.94 20,250 20,650 19,150 30 619,500
17/05/2023 20,250 1.25 ▲ 6.17 19,000 20,300 19,200 50 1,012,500
16/05/2023 19,000 -0.20 ▼ -1.05 19,200 20,500 18,700 1,030 19,570,000
15/05/2023 19,200 0.20 ▲ 1.04 19,000 19,200 19,200 30 576,000
12/05/2023 19,000 -0.15 ▼ -0.79 19,150 20,100 19,000 830 15,770,000
11/05/2023 19,150 -0.95 ▼ -4.96 20,100 20,150 19,150 280 5,362,000
10/05/2023 20,100 -0.65 ▼ -3.23 20,750 20,750 20,000 40 804,000
09/05/2023 20,750 -1.55 ▼ -7.47 22,300 22,250 20,750 40 830,000
08/05/2023 22,300 -1.65 ▼ -7.40 23,950 22,300 22,300 60 1,338,000
05/05/2023 23,950 1.00 ▲ 4.18 22,950 23,950 23,950 10 239,500
04/05/2023 22,950 0.70 ▲ 3.05 22,250 22,950 20,850 100 2,295,000
28/04/2023 22,250 -1.65 ▼ -7.42 23,900 22,250 22,250 50 1,112,500
26/04/2023 23,900 1.40 ▲ 5.86 22,500 24,050 20,950 70 1,673,000
25/04/2023 22,500 -1.65 ▼ -7.33 24,150 22,500 22,500 10 225,000
24/04/2023 24,150 0.20 ▲ 0.83 23,950 24,150 22,300 80 1,932,000
21/04/2023 23,950 1.30 ▲ 5.43 22,650 23,950 23,950 10 239,500
20/04/2023 22,650 1.45 ▲ 6.40 21,200 22,650 19,750 110 2,491,500
19/04/2023 21,200 1.35 ▲ 6.37 19,850 21,200 18,950 180 3,816,000
18/04/2023 19,850 -0.75 ▼ -3.78 20,600 19,850 19,700 20 397,000
17/04/2023 20,600 -1.35 ▼ -6.55 21,950 20,600 20,500 40 824,000
14/04/2023 21,950 -1.65 ▼ -7.52 23,600 25,050 21,950 20 439,000
13/04/2023 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 110 2,596,000
12/04/2023 23,600 -1.75 ▼ -7.42 25,350 27,100 23,600 160 3,776,000
11/04/2023 25,350 -1.90 ▼ -7.50 27,250 25,350 25,350 20 507,000
07/04/2023 27,250 1.75 ▲ 6.42 25,500 27,250 23,750 20 545,000
03/04/2023 25,500 -1.90 ▼ -7.45 27,400 25,500 25,500 110 2,805,000
31/03/2023 27,400 -2.05 ▼ -7.48 29,450 27,400 27,400 10 274,000
09/03/2023 29,450 1.70 ▲ 5.77 27,750 29,450 25,850 20 589,000
09/02/2023 27,750 1.75 ▲ 6.31 26,000 27,750 24,200 20 555,000
01/02/2023 26,000 1.55 ▲ 5.96 24,450 26,000 22,750 30 780,000
16/01/2023 24,450 1.45 ▲ 5.93 23,000 24,450 21,400 40 978,000
13/01/2023 23,000 1.45 ▲ 6.30 21,550 23,000 20,050 20 460,000
12/01/2023 21,550 1.40 ▲ 6.50 20,150 21,550 19,100 40 862,000
11/01/2023 20,150 0.15 ▲ 0.74 20,000 21,400 19,950 130 2,619,500
10/01/2023 20,000 1.25 ▲ 6.25 18,750 20,000 17,450 100 2,000,000
09/01/2023 18,750 -1.40 ▼ -7.47 20,150 18,750 18,750 10 187,500
06/01/2023 20,150 -1.50 ▼ -7.44 21,650 20,150 20,150 380 7,657,000
05/01/2023 21,650 -1.60 ▼ -7.39 23,250 21,650 21,650 20 433,000
04/01/2023 23,250 -1.75 ▼ -7.53 25,000 23,250 23,250 90 2,092,500
13/12/2022 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100 2,500,000
03/12/2022 25,000 0.00 ■■ 0.00 25,000 0 0 0 0
03/11/2022 25,000 0.00 ■■ 0.00 25,000 0 0 0 0
18/10/2022 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 10 250,000
11/10/2022 25,000 0.80 ▲ 3.20 24,200 25,000 25,000 10 250,000
07/10/2022 24,300 1.55 ▲ 6.38 22,750 24,300 24,300 10 243,000
06/10/2022 22,750 1.45 ▲ 6.37 21,300 22,750 19,850 30 682,500
05/10/2022 21,300 1.35 ▲ 6.34 19,950 21,300 21,300 10 213,000
04/10/2022 19,950 1.30 ▲ 6.52 18,650 19,950 18,650 60 1,197,000
03/10/2022 18,650 -1.40 ▼ -7.51 20,050 18,650 18,650 10 186,500
28/09/2022 20,050 -1.40 ▼ -6.98 21,450 20,050 20,050 10 200,500
26/09/2022 21,450 -1.10 ▼ -5.13 22,550 21,450 21,450 10 214,500
22/09/2022 22,550 -1.50 ▼ -6.65 24,050 22,550 22,550 10 225,500
20/09/2022 24,050 -1.55 ▼ -6.44 25,600 24,050 24,050 10 240,500
16/09/2022 25,600 -2.90 ▼ -11.33 28,500 25,600 25,600 10 256,000
01/09/2022 28,500 0.00 ■■ 0.00 28,500 0 0 0 0
19/08/2022 28,500 0.00 ■■ 0.00 28,500 0 0 0 0
17/08/2022 28,500 0.00 ■■ 0.00 28,500 0 0 0 0
01/08/2022 28,500 0.50 ▲ 1.75 28,000 28,500 28,500 40 1,140,000
19/07/2022 28,000 1.30 ▲ 4.64 26,700 28,500 28,000 200 5,600,000
17/07/2022 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 30 801,000
15/07/2022 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 30 801,000
12/07/2022 26,700 -1.80 ▼ -6.74 28,500 28,500 26,700 30 801,000
27/06/2022 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 20 570,000
25/06/2022 28,500 0.00 ■■ 0.00 28,500 0 0 0 0
17/06/2022 28,500 -1.95 ▼ -6.84 30,450 28,500 28,400 940 26,790,000
16/06/2022 30,450 0.00 ■■ 0.00 30,450 0 0 0 0
15/06/2022 30,450 0.00 ■■ 0.00 30,450 0 0 0 0
13/06/2022 28,500 0.00 ■■ 0.00 28,500 0 0 320 9,120,000
31/05/2022 30,450 0.00 ■■ 0.00 30,450 0 0 0 0
25/05/2022 30,450 1.95 ▲ 6.40 28,500 30,450 28,500 30 913,500
18/05/2022 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 20 570,000
16/05/2022 28,500 0.00 ■■ 0.00 28,500 28,500 28,000 280 7,980,000
13/05/2022 28,500 0.00 ■■ 0.00 28,500 28,500 26,550 320 9,120,000
10/05/2022 28,500 0.00 ■■ 0.00 28,500 28,500 26,550 680 19,380,000
23/04/2022 28,500 0.00 ■■ 0.00 28,500 0 0 0 0
22/04/2022 28,500 0.00 ■■ 0.00 28,500 0 0 0 0
21/04/2022 28,500 0.00 ■■ 0.00 28,500 0 0 0 0
20/04/2022 28,500 0.00 ■■ 0.00 28,500 0 0 0 0
19/04/2022 28,500 0.00 ■■ 0.00 28,500 0 0 0 0
18/04/2022 28,500 0.00 ■■ 0.00 28,500 0 0 0 0
16/04/2022 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 70 1,995,000
15/04/2022 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 70 1,995,000
13/04/2022 28,500 0.00 ■■ 0.00 28,500 28,500 26,550 40 1,140,000
06/04/2022 28,500 0.00 ■■ 0.00 28,500 28,500 26,550 770 21,945,000
31/03/2022 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 80 2,280,000
28/03/2022 28,500 0.00 ■■ 0.00 28,500 28,500 26,550 280 7,980,000
10/03/2022 28,500 0.00 ■■ 0.00 28,500 29,500 26,550 590 16,815,000
07/03/2022 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 110 3,135,000
04/03/2022 28,500 0.00 ■■ 0.00 28,500 28,500 26,550 40 1,140,000
17/02/2022 28,500 -0.50 ▼ -1.75 29,000 28,500 27,000 180 5,130,000
10/02/2022 29,000 1.20 ▲ 4.14 27,800 29,000 29,000 110 3,190,000
09/02/2022 27,800 0.00 ■■ 0.00 27,800 0 0 0 0
26/01/2022 27,800 -0.20 ▼ -0.72 28,000 27,800 27,800 30 834,000
13/01/2022 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 160 4,480,000
12/01/2022 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 550 15,400,000
10/01/2022 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 200 5,600,000
09/01/2022 28,000 0.00 ■■ 0.00 28,000 0 0 0 0
29/12/2021 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 190 5,320,000
22/12/2021 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10 280,000
21/12/2021 28,000 -1.00 ▼ -3.57 29,000 28,000 28,000 160 4,480,000
20/12/2021 29,000 1.00 ▲ 3.45 28,000 29,000 29,000 230 6,670,000
16/12/2021 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 130 3,640,000
14/12/2021 28,000 1.95 ▲ 6.96 28,000 29,950 28,000 300 8,400,000
13/12/2021 28,000 1.95 ▲ 6.96 28,000 29,950 28,000 600 16,800,000
09/12/2021 28,000 -1.80 ▼ -6.43 29,800 28,000 28,000 140 3,920,000
02/12/2021 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 140 4,172,000
30/11/2021 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 140 4,172,000
26/11/2021 29,800 1.85 ▲ 6.21 27,950 29,800 29,800 40 1,192,000
23/11/2021 27,950 -2.05 ▼ -7.33 30,000 30,000 27,950 30 838,500
22/11/2021 30,000 0.05 ▲ 0.17 30,000 30,050 30,000 510 15,300,000
19/11/2021 30,000 1.70 ▲ 5.67 28,300 30,000 28,300 860 25,800,000
18/11/2021 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 20 566,000
17/11/2021 28,300 1.75 ▲ 6.18 26,550 28,400 28,300 70 1,981,000
16/11/2021 26,550 0.00 ■■ 0.00 26,550 26,550 26,550 120 3,186,000
15/11/2021 26,550 1.70 ▲ 6.40 24,850 26,550 26,550 80 2,124,000
13/11/2021 23,150 -3.55 ▼ -15.33 26,700 24,850 24,850 20 463,000
12/11/2021 24,850 -1.85 ▼ -7.44 26,700 24,850 24,850 10 248,500
11/11/2021 26,700 1.70 ▲ 6.37 25,000 26,700 26,700 10 267,000
10/11/2021 25,000 -1.80 ▼ -7.20 26,800 28,650 25,000 520 13,000,000
09/11/2021 26,800 1.75 ▲ 6.53 25,050 26,800 26,750 70 1,876,000
08/11/2021 25,050 1.60 ▲ 6.39 23,450 25,050 25,000 70 1,753,500
05/11/2021 23,450 0.00 ■■ 0.00 23,450 23,450 23,450 30 703,500
02/11/2021 23,450 1.60 ▲ 6.82 23,450 25,050 23,450 160 3,752,000
01/11/2021 23,450 -1.75 ▼ -7.46 25,200 23,450 23,450 210 4,924,500
29/10/2021 25,200 0.90 ▲ 3.57 24,300 25,200 24,300 160 4,032,000
28/10/2021 24,300 0.80 ▲ 3.29 23,500 24,300 24,200 60 1,458,000
27/10/2021 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 20 470,000
26/10/2021 23,500 -0.60 ▼ -2.55 24,100 23,500 23,000 540 12,690,000
25/10/2021 24,100 -1.80 ▼ -7.47 25,900 24,100 24,100 110 2,651,000
22/10/2021 25,900 0.70 ▲ 2.70 25,200 26,000 23,450 30 777,000
21/10/2021 25,200 0.30 ▲ 1.19 24,900 25,200 24,900 240 6,048,000
20/10/2021 24,900 1.60 ▲ 6.43 23,300 24,900 21,700 250 6,225,000
19/10/2021 23,300 0.30 ▲ 1.29 23,000 23,300 21,400 310 7,223,000
18/10/2021 23,000 0.55 ▲ 2.39 22,450 23,000 22,450 20 460,000
16/10/2021 22,450 1.45 ▲ 6.46 21,000 22,450 19,550 120 2,694,000
15/10/2021 22,450 1.45 ▲ 6.46 21,000 22,450 19,550 120 2,694,000
13/10/2021 21,000 1.00 ▲ 4.76 20,000 21,000 20,300 960 20,160,000
11/10/2021 20,000 0.60 ▲ 3.00 19,400 20,000 20,000 430 8,600,000
08/10/2021 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 20 388,000
05/10/2021 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 50 970,000
04/10/2021 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 100 1,940,000
01/10/2021 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 10 194,000
30/09/2021 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 120 2,328,000
28/09/2021 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 110 2,134,000
27/09/2021 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 30 582,000
24/09/2021 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 150 2,910,000
23/09/2021 19,400 1.25 ▲ 6.44 18,150 19,400 19,000 370 7,178,000
22/09/2021 18,150 1.15 ▲ 6.34 17,000 18,150 18,150 320 5,808,000
21/09/2021 17,000 -0.65 ▼ -3.82 17,650 18,500 16,450 310 5,270,000
20/09/2021 17,650 0.00 ■■ 0.00 17,650 17,650 17,650 100 1,765,000
17/09/2021 17,650 1.15 ▲ 6.52 16,500 17,650 17,650 190 3,353,500
16/09/2021 16,500 -16.50 ▼ -100.00 16,500 16,500 16,500 470 7,755,000
10/09/2021 16,500 -0.90 ▼ -5.45 17,400 17,400 16,500 50 825,000
09/09/2021 17,400 -0.90 ▼ -5.17 17,400 17,400 16,500 40 696,000
08/09/2021 17,400 1.10 ▲ 6.32 16,300 17,400 16,400 450 7,830,000
07/09/2021 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 90 1,467,000
06/09/2021 16,300 0.40 ▲ 2.45 15,900 16,300 16,300 10 163,000
05/09/2021 14,950 -1.70 ▼ -11.37 16,650 16,600 15,600 10 149,500
03/09/2021 15,600 -1.05 ▼ -6.73 16,650 16,600 15,600 70 1,092,000
01/09/2021 15,900 0.55 ▲ 3.46 15,350 15,950 15,900 50 795,000
31/08/2021 15,350 -0.35 ▼ -2.28 15,700 15,350 15,200 120 1,842,000
26/08/2021 15,700 1.00 ▲ 6.37 14,700 15,700 15,700 10 157,000
25/08/2021 14,700 -0.55 ▼ -3.74 15,250 15,250 14,700 110 1,617,000
20/08/2021 15,250 0.05 ▲ 0.33 15,250 15,300 15,250 90 1,372,500
19/08/2021 15,250 -0.10 ▼ -0.66 15,350 15,250 15,250 10 152,500
18/08/2021 15,350 0.00 ■■ 0.00 15,350 15,350 15,350 40 614,000
17/08/2021 15,350 -1.05 ▼ -6.84 16,400 15,400 15,350 120 1,842,000
13/08/2021 16,400 1.05 ▲ 6.40 15,350 16,400 16,000 60 984,000
12/08/2021 15,350 -0.65 ▼ -4.23 16,000 16,000 15,150 120 1,842,000
11/08/2021 16,000 -1.10 ▼ -6.88 17,100 16,000 16,000 210 3,360,000
10/08/2021 17,100 1.05 ▲ 6.14 16,050 17,100 17,100 120 2,052,000
09/08/2021 16,050 0.95 ▲ 5.92 15,100 16,050 16,050 10 160,500
06/08/2021 15,100 0.15 ▲ 0.99 14,950 15,100 15,100 50 755,000
05/08/2021 14,950 -0.45 ▼ -3.01 15,400 14,950 14,950 10 149,500
04/08/2021 15,400 -0.20 ▼ -1.30 15,600 15,600 15,250 130 2,002,000
03/08/2021 15,600 -1.05 ▼ -6.73 16,650 16,600 15,600 70 1,092,000
02/08/2021 16,650 -1.25 ▼ -7.51 17,900 17,750 16,650 20 333,000
30/07/2021 17,900 0.95 ▲ 5.31 16,950 18,050 17,000 130 2,327,000
29/07/2021 16,950 0.50 ▲ 2.95 16,450 16,950 16,950 20 339,000
28/07/2021 16,450 1.05 ▲ 6.38 15,400 16,450 16,450 10 164,500
27/07/2021 15,400 0.95 ▲ 6.17 14,450 15,400 13,450 190 2,926,000
26/07/2021 14,450 -0.80 ▼ -5.54 15,250 14,450 14,350 20 289,000
21/07/2021 16,000 0.95 ▲ 5.94 15,050 16,000 16,000 10 160,000
20/07/2021 15,050 -0.15 ▼ -1.00 15,200 15,050 15,050 10 150,500
19/07/2021 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 70 1,064,000
15/07/2021 15,100 -0.05 ▼ -0.33 15,150 15,100 15,000 180 2,718,000
14/07/2021 15,150 -0.85 ▼ -5.61 16,000 15,150 15,150 10 151,500
12/07/2021 16,000 0.95 ▲ 5.94 15,050 16,000 16,000 200 3,200,000
09/07/2021 15,050 -0.95 ▼ -6.31 16,000 15,050 15,050 10 150,500
08/07/2021 16,000 -1.10 ▼ -6.88 17,100 16,000 15,950 210 3,360,000
06/07/2021 17,100 0.30 ▲ 1.75 16,800 17,200 16,950 50 855,000
05/07/2021 16,800 0.70 ▲ 4.17 16,100 16,800 16,800 20 336,000
02/07/2021 16,100 0.60 ▲ 3.73 15,500 16,100 15,500 390 6,279,000
01/07/2021 15,500 -0.50 ▼ -3.23 16,000 16,000 15,500 70 1,085,000
30/06/2021 16,000 -1.00 ▼ -6.25 17,000 16,000 16,000 20 320,000
28/06/2021 17,000 -0.90 ▼ -5.29 17,900 17,000 17,000 20 340,000
21/06/2021 17,900 -1.60 ▼ -8.94 19,000 17,900 17,900 60 1,074,000
18/06/2021 19,000 -0.50 ▼ -2.63 19,500 19,000 19,000 10 190,000
11/06/2021 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 40 780,000
10/06/2021 19,500 1.00 ▲ 5.13 18,500 19,700 19,400 370 7,215,000
08/06/2021 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 100 1,850,000
04/06/2021 18,500 0.10 ▲ 0.54 18,400 18,500 18,500 10 185,000
02/06/2021 18,400 1.20 ▲ 6.52 17,200 18,400 18,400 10 184,000
31/05/2021 17,200 1.10 ▲ 6.40 16,100 17,200 16,500 120 2,064,000
28/05/2021 16,100 1.05 ▲ 6.52 15,050 16,100 16,100 20 322,000
26/05/2021 15,050 0.00 ■■ 0.00 15,050 15,050 15,050 10 150,500
25/05/2021 15,050 -0.60 ▼ -3.99 15,650 15,050 15,050 10 150,500
24/05/2021 15,650 -1.05 ▼ -6.71 16,700 15,650 15,650 10 156,500
21/05/2021 16,700 1.05 ▲ 6.29 15,650 16,700 14,600 20 334,000
20/05/2021 15,650 -1.05 ▼ -6.71 16,700 15,650 15,650 10 156,500
19/05/2021 16,700 1.05 ▲ 6.29 15,650 16,700 16,700 10 167,000
17/05/2021 15,650 -0.90 ▼ -5.75 16,550 15,650 15,650 30 469,500
14/05/2021 16,550 1.05 ▲ 6.34 15,500 16,550 16,550 10 165,500
13/05/2021 15,500 -0.90 ▼ -5.81 16,400 15,500 15,500 20 310,000
11/05/2021 16,400 -1.15 ▼ -7.01 17,550 16,400 16,400 40 656,000
03/05/2021 21,100 1.35 ▲ 6.40 19,750 21,100 21,100 80 1,688,000
22/04/2021 18,500 0.00 ■■ 0.00 18,500 0 0 60 1,110,000
20/04/2021 17,550 -0.95 ▼ -5.41 18,500 17,550 17,500 60 1,053,000
15/04/2021 18,500 -1.25 ▼ -6.76 19,750 20,750 18,400 100 1,850,000
12/04/2021 18,000 0.85 ▲ 4.72 17,150 0 0 40 720,000
03/04/2021 21,100 1.35 ▲ 6.40 19,750 0 0 80 1,688,000
30/03/2021 19,750 0.00 ■■ 0.00 19,750 19,750 19,750 120 2,370,000
24/03/2021 19,750 1.25 ▲ 6.33 18,500 19,750 19,750 10 197,500
22/03/2021 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 60 1,110,000
19/03/2021 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 100 1,850,000
18/03/2021 18,500 0.70 ▲ 3.78 18,500 19,200 18,500 60 1,110,000
16/03/2021 18,500 0.50 ▲ 2.70 18,000 19,250 18,500 70 1,295,000
12/03/2021 18,000 0.85 ▲ 4.72 17,150 18,350 18,000 40 720,000
10/03/2021 17,150 1.10 ▲ 6.41 16,050 17,150 17,150 10 171,500
05/03/2021 16,050 0.00 ■■ 0.00 16,050 16,050 16,050 70 1,123,500
04/03/2021 16,050 0.00 ■■ 0.00 16,050 16,050 16,050 190 3,049,500
02/03/2021 16,050 -0.95 ▼ -5.92 17,000 16,100 16,000 150 2,407,500
22/02/2021 17,000 -1.15 ▼ -6.76 18,150 17,000 17,000 60 1,020,000
18/02/2021 18,150 1.15 ▲ 6.34 17,000 18,150 18,150 10 181,500
08/02/2021 17,000 -1.20 ▼ -7.06 18,200 17,000 17,000 50 850,000
05/02/2021 18,200 1.10 ▲ 6.04 17,100 18,200 18,200 670 12,194,000
31/12/2020 18,300 -1.35 ▼ -7.38 19,650 18,800 18,300 250 4,575,000
30/12/2020 19,650 1.25 ▲ 6.36 18,400 19,650 19,650 1,380 27,117,000
29/12/2020 18,400 -1.30 ▼ -7.07 19,700 19,000 18,400 55 1,012,000
28/12/2020 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 5 98,500
23/12/2020 19,700 -1.40 ▼ -7.11 21,100 19,700 19,700 96 1,891,200
22/12/2020 19,700 -1.40 ▼ -7.11 21,100 19,700 19,700 96 1,891,200
21/12/2020 21,100 -0.10 ▼ -0.47 21,200 21,200 21,100 150 3,165,000
20/12/2020 21,250 1.40 ▲ 6.59 19,900 21,250 21,200 19 403,750
18/12/2020 21,200 1.30 ▲ 6.13 19,900 21,250 21,200 19 402,800
17/12/2020 19,900 1.30 ▲ 6.53 18,600 19,900 17,450 202 4,019,800
16/12/2020 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 10 186,000
15/12/2020 18,600 -1.40 ▼ -7.53 19,950 20,000 18,600 3 55,800
14/12/2020 19,950 1.30 ▲ 6.52 18,650 19,950 19,950 188 3,750,600
13/12/2020 18,650 1.20 ▲ 6.43 17,450 18,650 18,650 204 3,804,600
11/12/2020 18,650 1.20 ▲ 6.43 17,450 18,650 18,650 204 3,804,600
10/12/2020 17,450 1.10 ▲ 6.30 16,350 17,450 17,450 253 4,414,850
09/12/2020 16,350 1.10 ▲ 6.73 15,300 16,350 14,250 125 2,043,750
08/12/2020 15,300 1.00 ▲ 6.54 14,300 15,300 13,300 5 76,500
07/12/2020 14,300 0.90 ▲ 6.29 13,400 14,300 14,300 2 28,600
04/12/2020 13,400 0.90 ▲ 6.72 12,550 13,400 13,400 115 1,541,000
25/11/2020 12,550 -0.90 ▼ -7.17 13,450 13,450 12,550 110 1,380,500
23/11/2020 13,450 -0.80 ▼ -5.95 14,250 13,450 13,450 10 134,500
20/11/2020 14,250 -1.10 ▼ -7.72 15,300 14,250 14,250 7 99,750
18/11/2020 15,300 -1.15 ▼ -7.52 16,450 15,300 15,300 10 153,000
13/11/2020 16,450 1.10 ▲ 6.69 15,400 16,450 14,350 3 49,350
12/11/2020 15,400 1.00 ▲ 6.49 14,400 15,400 15,400 3 46,200
10/11/2020 14,400 0.90 ▲ 6.25 13,500 14,400 12,850 4 57,600
09/11/2020 13,500 0.90 ▲ 6.67 12,650 13,500 13,500 3 40,500
30/10/2020 12,650 -0.90 ▼ -7.11 13,550 13,050 12,650 2 25,300
29/10/2020 13,550 0.90 ▲ 6.64 12,700 13,550 13,550 2 27,100
26/10/2020 12,700 -1.00 ▼ -7.87 13,650 12,700 12,700 1 12,700
22/10/2020 13,650 -0.40 ▼ -2.93 14,050 13,650 13,650 1 13,650
21/10/2020 14,050 -0.90 ▼ -6.41 15,000 14,050 14,050 1 14,050
19/10/2020 15,000 0.90 ▲ 6.00 14,050 15,000 13,250 6 90,000
16/10/2020 14,050 -0.90 ▼ -6.41 14,950 14,050 14,050 1 14,050
13/10/2020 14,950 -1.10 ▼ -7.36 16,050 14,950 14,950 2 29,900
09/10/2020 16,050 1.10 ▲ 6.85 15,000 16,050 16,050 1,490 23,914,500
08/10/2020 15,000 -1.00 ▼ -6.67 16,000 15,000 15,000 5 75,000
05/10/2020 16,000 -1.00 ▼ -6.25 17,000 18,150 16,000 72 1,152,000
02/10/2020 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2 34,000
01/10/2020 13,600 -0.80 ▼ -5.88 14,400 0 0 3,020 41,072,000
30/09/2020 17,000 1.10 ▲ 6.47 15,950 17,050 17,000 7 119,000
29/09/2020 15,950 -1.20 ▼ -7.52 17,100 15,950 15,950 1 15,950
28/09/2020 17,100 0.10 ▲ 0.58 17,050 17,100 17,100 2 34,200
25/09/2020 17,050 1.10 ▲ 6.45 15,950 17,050 16,000 17 289,850
24/09/2020 15,950 1.00 ▲ 6.27 14,950 15,950 15,950 817 13,031,150
23/09/2020 14,950 0.90 ▲ 6.02 14,000 14,950 13,050 4,601 68,784,950
21/09/2020 14,000 -1.10 ▼ -7.86 15,050 16,100 14,000 6 84,000
17/09/2020 15,050 -0.70 ▼ -4.65 15,750 0 0 1 15,050
16/09/2020 15,750 -1.20 ▼ -7.62 16,900 15,750 15,750 1 15,750
15/09/2020 16,900 -1.30 ▼ -7.69 18,150 19,000 16,900 307 5,188,300
14/09/2020 18,150 1.20 ▲ 6.61 17,000 18,150 18,150 65 1,179,750
11/09/2020 17,000 0.90 ▲ 5.29 16,050 17,150 17,000 165 2,805,000
10/09/2020 16,050 1.10 ▲ 6.85 15,000 16,050 13,950 228 3,659,400
09/09/2020 15,000 -0.80 ▼ -5.33 15,800 16,800 15,000 30 450,000
08/09/2020 15,800 1.00 ▲ 6.33 14,800 15,800 15,800 1,686 26,638,800
07/09/2020 14,800 1.00 ▲ 6.76 13,850 14,800 14,800 12 177,600
04/09/2020 13,850 0.00 ■■ 0.00 13,850 13,850 13,850 1 13,850
03/09/2020 13,600 0.00 ■■ 0.00 13,600 13,850 13,600 2 27,200
01/09/2020 13,600 -0.80 ▼ -5.88 14,400 15,400 13,400 3,020 41,072,000
31/08/2020 14,400 -1.10 ▼ -7.64 15,450 16,500 14,400 65 936,000
28/08/2020 15,450 -1.20 ▼ -7.77 16,600 17,600 15,450 3 46,350
27/08/2020 16,600 1.10 ▲ 6.63 15,550 16,600 16,600 143 2,373,800
26/08/2020 15,550 1.00 ▲ 6.43 14,550 15,550 15,550 2 31,100
25/08/2020 14,550 1.00 ▲ 6.87 13,600 14,550 13,300 200 2,910,000
20/08/2020 13,600 -0.20 ▼ -1.47 13,750 13,600 13,600 4,690 63,784,000
13/08/2020 13,750 -1.00 ▼ -7.27 14,750 13,750 13,750 1 13,750
05/08/2020 14,750 0.90 ▲ 6.10 13,800 14,750 14,750 3,390 50,002,500
03/08/2020 13,800 -1.00 ▼ -7.25 14,800 15,800 13,800 5 69,000
31/07/2020 14,800 1.00 ▲ 6.76 13,850 14,800 12,900 2 29,600
28/07/2020 13,850 0.90 ▲ 6.50 12,950 13,850 13,850 1,460 20,221,000
27/07/2020 12,950 -1.00 ▼ -7.72 13,900 12,950 12,950 1 12,950
22/07/2020 13,900 -0.70 ▼ -5.04 14,550 13,900 13,900 1 13,900
20/07/2020 14,550 1.00 ▲ 6.87 13,600 14,550 14,550 130 1,891,500
17/07/2020 13,600 -1.00 ▼ -7.35 14,600 15,600 13,600 19 258,400
13/07/2020 14,600 -1.00 ▼ -6.85 15,600 16,650 14,600 211 3,080,600
10/07/2020 15,600 1.00 ▲ 6.41 14,600 15,600 15,600 2 31,200
09/07/2020 14,600 -0.90 ▼ -6.16 15,500 16,550 14,600 438 6,394,800
08/07/2020 15,500 1.00 ▲ 6.45 14,500 15,500 15,450 24 372,000
07/07/2020 14,500 0.90 ▲ 6.21 13,600 14,500 14,200 50 725,000
02/07/2020 13,600 -0.20 ▼ -1.47 13,800 14,000 13,600 13 176,800
30/06/2020 13,800 -0.40 ▼ -2.90 14,150 15,100 13,800 13 179,400
25/06/2020 14,150 0.60 ▲ 4.24 13,600 14,150 14,150 4 56,600
24/06/2020 13,600 -0.30 ▼ -2.21 13,900 14,850 13,600 116 1,577,600
22/06/2020 13,900 -1.00 ▼ -7.19 14,900 13,900 13,900 6 83,400
19/06/2020 14,900 -1.10 ▼ -7.38 16,000 16,500 14,900 2 29,800
17/06/2020 16,000 -1.10 ▼ -6.88 17,100 16,000 16,000 30 480,000
16/06/2020 17,100 1.10 ▲ 6.43 16,000 17,100 17,100 3 51,300
15/06/2020 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 9 144,000
12/06/2020 16,000 1.00 ▲ 6.25 15,000 16,000 16,000 1 16,000
11/06/2020 15,000 0.60 ▲ 4.00 14,450 15,000 15,000 1 15,000
10/06/2020 14,450 0.90 ▲ 6.23 13,550 14,450 14,450 10 144,500
02/06/2020 13,550 0.00 ■■ 0.00 13,600 13,550 13,550 1 13,550
01/06/2020 13,550 0.00 ■■ 0.00 13,600 13,550 13,550 1 13,550
31/05/2020 13,600 -0.10 ▼ -0.74 13,700 13,600 13,600 1 13,600
29/05/2020 13,600 -0.10 ▼ -0.74 13,700 13,600 13,600 1 13,600
28/05/2020 13,700 -0.30 ▼ -2.19 14,000 13,700 13,700 10 137,000
27/05/2020 14,000 -1.10 ▼ -7.86 15,050 16,100 14,000 8 112,000
26/05/2020 15,050 1.00 ▲ 6.64 14,100 15,050 15,050 35 526,750
25/05/2020 14,100 0.90 ▲ 6.38 13,200 14,100 14,100 10 141,000
24/05/2020 13,200 -0.70 ▼ -5.30 13,900 14,850 13,200 12 158,400
22/05/2020 13,200 -0.70 ▼ -5.30 13,900 14,850 13,200 12 158,400
21/05/2020 13,900 0.90 ▲ 6.47 13,000 13,900 13,900 10 139,000
20/05/2020 13,000 -0.90 ▼ -6.92 13,900 14,850 13,000 51 663,000
19/05/2020 13,900 0.90 ▲ 6.47 13,000 13,900 13,900 12 166,800
18/05/2020 13,000 -0.10 ▼ -0.77 13,100 13,000 13,000 1 13,000
17/05/2020 13,100 -0.60 ▼ -4.58 13,650 13,100 13,100 1 13,100
15/05/2020 13,100 -0.60 ▼ -4.58 13,650 13,100 13,100 1 13,100
14/05/2020 13,650 0.10 ▲ 0.73 13,600 14,550 13,650 3 40,950
13/05/2020 13,600 -1.00 ▼ -7.35 14,550 13,600 13,600 1 13,600
12/05/2020 14,550 0.80 ▲ 5.50 13,800 14,750 14,550 6 87,300
11/05/2020 13,800 -1.00 ▼ -7.25 14,800 13,800 13,800 3 41,400
10/05/2020 14,800 -0.80 ▼ -5.41 15,600 16,650 14,550 143 2,116,400
08/05/2020 14,800 -0.80 ▼ -5.41 15,600 16,650 14,550 143 2,116,400
07/05/2020 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 2 31,200
06/05/2020 15,600 -1.20 ▼ -7.69 16,750 15,600 15,600 1 15,600
05/05/2020 16,750 1.10 ▲ 6.57 15,700 16,750 16,750 57 954,750
04/05/2020 15,700 1.00 ▲ 6.37 14,700 15,700 13,800 156 2,449,200
01/05/2020 14,700 0.90 ▲ 6.12 13,750 14,700 14,700 1 14,700
30/04/2020 14,700 0.90 ▲ 6.12 13,750 14,700 14,700 1 14,700
29/04/2020 14,700 0.90 ▲ 6.12 13,750 14,700 14,700 1 14,700
28/04/2020 13,750 0.40 ▲ 2.91 13,350 14,250 13,750 3 41,250
27/04/2020 13,750 0.40 ▲ 2.91 13,350 14,250 13,750 3 41,250
26/04/2020 13,350 0.90 ▲ 6.74 12,500 13,350 13,350 1 13,350
24/04/2020 13,350 0.90 ▲ 6.74 12,500 13,350 13,350 1 13,350
23/04/2020 12,500 -0.80 ▼ -6.40 13,300 12,500 12,500 1 12,500
22/04/2020 13,300 -1.00 ▼ -7.52 14,300 15,300 13,300 12 159,600
21/04/2020 14,300 -1.10 ▼ -7.69 15,350 15,350 14,300 141 2,016,300
20/04/2020 15,350 1.00 ▲ 6.51 14,350 15,350 14,100 6 92,100
19/04/2020 14,350 0.00 ■■ 0.00 14,350 15,350 14,350 10 143,500
17/04/2020 14,350 0.00 ■■ 0.00 14,350 15,350 14,350 10 143,500
16/04/2020 14,350 -1.10 ▼ -7.67 15,400 16,450 14,350 41 588,350
15/04/2020 15,400 1.00 ▲ 6.49 14,400 15,400 15,400 36 554,400
14/04/2020 14,400 0.90 ▲ 6.25 13,500 14,400 14,400 1 14,400
13/04/2020 13,500 0.90 ▲ 6.67 12,650 13,500 13,500 1 13,500
12/04/2020 12,650 0.20 ▲ 1.58 12,500 13,350 12,650 2 25,300
10/04/2020 12,650 0.20 ▲ 1.58 12,500 13,350 12,650 2 25,300
09/04/2020 12,500 0.20 ▲ 1.60 12,350 13,200 12,500 5 62,500
08/04/2020 12,350 0.80 ▲ 6.48 11,550 12,350 12,350 1 12,350
07/04/2020 11,550 -0.80 ▼ -6.93 12,300 11,550 11,550 2 23,100
06/04/2020 11,550 -0.80 ▼ -6.93 12,300 11,550 11,550 2 23,100
03/04/2020 12,300 0.80 ▲ 6.50 11,500 12,300 12,300 3 36,900
02/04/2020 12,300 0.80 ▲ 6.50 11,500 12,300 12,300 3 36,900
01/04/2020 12,300 0.80 ▲ 6.50 11,500 12,300 12,300 3 36,900
31/03/2020 11,500 -0.60 ▼ -5.22 12,050 11,550 11,300 4 46,000
30/03/2020 12,050 -0.30 ▼ -2.49 12,300 13,150 11,450 13 156,650
29/03/2020 12,300 0.80 ▲ 6.50 11,500 12,300 12,300 1 12,300
27/03/2020 12,300 0.80 ▲ 6.50 11,500 12,300 12,300 1 12,300
26/03/2020 13,100 0.90 ▲ 6.87 12,250 13,100 11,500 2 26,200
25/03/2020 12,250 -0.90 ▼ -7.35 13,150 14,050 12,250 8 98,000
24/03/2020 13,150 -0.90 ▼ -6.84 14,000 14,950 13,150 13 170,950
23/03/2020 13,150 -0.90 ▼ -6.84 14,000 14,950 13,150 13 170,950
22/03/2020 14,000 -0.80 ▼ -5.71 14,800 15,800 13,800 80 1,120,000
20/03/2020 14,000 -0.80 ▼ -5.71 14,800 15,800 13,800 80 1,120,000
19/03/2020 14,800 -1.10 ▼ -7.43 15,900 17,000 14,800 15 222,000
18/03/2020 15,900 1.00 ▲ 6.29 14,900 15,900 15,900 1 15,900
17/03/2020 14,900 1.00 ▲ 6.71 13,950 14,900 14,900 1 14,900
12/03/2020 13,950 -1.05 ▼ -7.53 15,000 13,950 13,950 10 139,500
10/03/2020 15,000 0.60 ▲ 4.00 14,400 15,000 15,000 2 30,000
06/03/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 1 14,400
05/03/2020 14,400 0.90 ▲ 6.25 13,550 14,400 12,650 3 43,200
04/03/2020 13,550 0.90 ▲ 6.64 12,700 13,550 13,550 2 27,100
02/03/2020 12,700 -1.00 ▼ -7.87 13,650 12,700 12,700 2 25,400
28/02/2020 13,650 0.90 ▲ 6.59 12,800 13,650 13,650 11 150,150
27/02/2020 12,800 0.80 ▲ 6.25 12,000 12,800 12,800 2 25,600
26/02/2020 12,000 0.80 ▲ 6.67 11,250 12,000 12,000 5 60,000
19/02/2020 11,250 -0.50 ▼ -4.44 11,750 11,250 11,250 1 11,250
18/02/2020 11,250 -0.50 ▼ -4.44 11,750 11,250 11,250 1 11,250
17/02/2020 11,750 -0.60 ▼ -5.11 12,350 11,750 11,750 1 11,750
10/02/2020 12,350 0.80 ▲ 6.48 11,550 12,350 11,050 11 135,850
09/02/2020 12,350 0.80 ▲ 6.48 11,550 12,350 11,050 11 135,850
07/02/2020 12,350 0.80 ▲ 6.48 11,550 12,350 11,050 11 135,850
05/02/2020 11,550 -0.60 ▼ -5.19 12,150 11,550 11,550 1 11,550
04/02/2020 11,550 -0.60 ▼ -5.19 12,150 11,550 11,550 1 11,550
03/02/2020 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 315 3,827,250
31/01/2020 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 4 48,600
30/01/2020 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 4 48,600
29/01/2020 12,150 -0.20 ▼ -1.65 12,350 12,150 12,150 1 12,150
28/01/2020 12,150 -0.20 ▼ -1.65 12,350 12,150 12,150 1 12,150
27/01/2020 12,150 -0.20 ▼ -1.65 12,350 12,150 12,150 1 12,150
26/01/2020 12,150 -0.20 ▼ -1.65 12,350 12,150 12,150 1 12,150
24/01/2020 12,150 -0.20 ▼ -1.65 12,350 12,150 12,150 1 12,150
23/01/2020 12,150 -0.20 ▼ -1.65 12,350 12,150 12,150 1 12,150
22/01/2020 12,150 -0.20 ▼ -1.65 12,350 12,150 12,150 1 12,150
21/01/2020 12,350 0.00 ■■ 0.00 12,350 12,350 12,350 10 123,500
20/01/2020 12,350 -0.70 ▼ -5.67 13,050 12,350 12,350 10 123,500
17/01/2020 13,050 -0.85 ▼ -6.51 13,900 13,050 13,050 10 130,500
15/01/2020 13,900 0.75 ▲ 5.40 13,150 13,900 12,300 1,370 19,043,000
13/01/2020 13,900 0.40 ▲ 2.88 13,500 13,900 12,850 2 27,800
10/01/2020 13,500 -0.20 ▼ -1.48 13,650 13,500 13,500 1 13,500
09/01/2020 13,650 0.20 ▲ 1.47 13,500 13,950 13,650 41 559,650
08/01/2020 13,500 0.40 ▲ 2.96 13,150 13,500 12,650 2 27,000
07/01/2020 13,150 -0.40 ▼ -3.04 13,500 13,150 13,150 1 13,150
06/01/2020 13,500 -0.50 ▼ -3.70 14,000 13,500 13,200 227 3,064,500
03/01/2020 14,000 0.20 ▲ 1.43 13,800 14,000 14,000 1 14,000
02/01/2020 13,800 -0.40 ▼ -2.90 14,250 14,900 13,450 50 690,000
31/12/2019 14,250 0.90 ▲ 6.32 13,350 14,250 14,250 1 14,250
27/12/2019 13,350 -0.50 ▼ -3.75 13,850 14,800 13,350 151 2,015,850
26/12/2019 13,850 -0.20 ▼ -1.44 14,050 13,850 13,850 1 13,850
25/12/2019 14,050 -0.90 ▼ -6.41 15,000 14,050 14,050 1 14,050
24/12/2019 15,000 0.00 ■■ 0.00 15,000 16,050 15,000 174 2,610,000
23/12/2019 15,000 -0.80 ▼ -5.33 15,800 16,900 14,700 109 1,635,000
20/12/2019 15,800 1.00 ▲ 6.33 14,800 15,800 15,800 840 13,272,000
19/12/2019 14,800 1.00 ▲ 6.76 13,850 14,800 13,000 1,282 18,973,600
18/12/2019 13,850 -0.70 ▼ -5.05 14,550 13,850 13,850 1 13,850
17/12/2019 14,550 -0.50 ▼ -3.44 15,050 14,550 14,550 1 14,550
16/12/2019 15,050 -0.10 ▼ -0.66 15,200 16,250 15,050 2 30,100
13/12/2019 15,200 -0.60 ▼ -3.95 15,750 16,850 14,750 101 1,535,200
12/12/2019 15,750 1.00 ▲ 6.35 14,750 15,750 14,850 93 1,464,750
11/12/2019 14,750 -0.40 ▼ -2.71 15,100 14,750 14,750 1 14,750
10/12/2019 15,100 -1.10 ▼ -7.28 16,150 17,250 15,100 67 1,011,700
09/12/2019 16,150 1.10 ▲ 6.81 15,100 16,150 16,150 2 32,300
06/12/2019 15,100 0.90 ▲ 5.96 14,150 15,100 13,900 97 1,464,700
05/12/2019 14,150 -0.80 ▼ -5.65 14,950 14,150 14,150 1 14,150
04/12/2019 14,950 -0.90 ▼ -6.02 15,850 0 0 1 14,950
03/12/2019 15,850 -1.10 ▼ -6.94 16,950 18,100 15,800 28 443,800
02/12/2019 16,950 1.10 ▲ 6.49 15,850 16,950 14,800 57 966,150
29/11/2019 15,850 -1.10 ▼ -6.94 16,900 15,850 15,850 1 15,850
28/11/2019 16,900 -1.20 ▼ -7.10 18,050 19,300 16,900 13 219,700
27/11/2019 18,050 1.20 ▲ 6.65 16,900 18,050 18,050 1 18,050
25/11/2019 16,900 -1.30 ▼ -7.69 18,150 16,900 16,900 180 3,042,000
22/11/2019 18,150 -1.40 ▼ -7.71 19,500 18,150 18,150 154 2,795,100
19/11/2019 19,500 -1.40 ▼ -7.18 20,900 20,900 19,500 156 3,042,000
06/11/2019 20,900 -1.60 ▼ -7.66 22,450 20,900 20,900 15 313,500
05/11/2019 22,450 1.50 ▲ 6.68 21,000 22,450 21,800 1,054 23,662,300
10/10/2019 21,000 1.40 ▲ 6.67 19,650 21,000 21,000 227 4,767,000
04/10/2019 19,650 1.30 ▲ 6.62 18,400 19,650 19,650 2 39,300
02/10/2019 18,400 -1.40 ▼ -7.61 19,750 19,750 18,400 3 55,200
27/09/2019 19,750 1.30 ▲ 6.58 18,500 19,750 19,750 103 2,034,250
26/09/2019 18,500 1.20 ▲ 6.49 17,300 18,500 18,500 37 684,500
25/09/2019 17,300 1.10 ▲ 6.36 16,200 17,300 17,300 2 34,600
24/09/2019 16,200 1.10 ▲ 6.79 15,150 16,200 16,200 1 16,200
23/09/2019 15,150 1.00 ▲ 6.60 14,200 15,150 15,150 1 15,150
20/09/2019 14,200 0.90 ▲ 6.34 13,300 14,200 14,200 1 14,200
19/09/2019 13,300 0.90 ▲ 6.77 12,450 13,300 13,300 138 1,835,400
12/09/2019 12,450 0.80 ▲ 6.43 11,650 12,450 10,850 3 37,350
10/09/2019 11,650 -0.70 ▼ -6.01 12,350 11,650 11,650 1 11,650
09/09/2019 12,350 -0.90 ▼ -7.29 13,250 12,350 12,350 1 12,350
05/09/2019 13,250 -0.80 ▼ -6.04 14,050 13,250 13,250 1 13,250
03/09/2019 14,050 -1.10 ▼ -7.83 15,100 14,050 14,050 1 14,050
30/08/2019 15,100 -0.40 ▼ -2.65 15,500 15,100 15,050 51 770,100
28/08/2019 15,500 -1.20 ▼ -7.74 16,650 15,500 15,500 1 15,500
26/08/2019 16,650 -1.00 ▼ -6.01 17,600 16,650 16,650 1 16,650
23/08/2019 17,600 -1.30 ▼ -7.39 18,850 17,600 17,600 1 17,600
22/08/2019 18,850 1.20 ▲ 6.37 17,700 18,850 17,400 3 56,550
21/08/2019 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 1 17,700
20/08/2019 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 1 17,700
08/08/2019 17,700 -1.20 ▼ -6.78 18,900 17,700 17,700 1 17,700
01/08/2019 18,900 -1.40 ▼ -7.41 20,300 18,900 18,900 1 18,900
30/07/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 89 1,806,700
23/07/2019 20,300 0.30 ▲ 1.48 20,000 20,300 20,300 4 81,200
19/07/2019 20,000 -0.60 ▼ -3.00 20,600 20,000 20,000 184 3,680,000
18/07/2019 20,600 -1.40 ▼ -6.80 22,000 20,650 20,500 310 6,386,000
15/07/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 145 3,190,000
05/07/2019 22,000 -1.00 ▼ -4.55 23,000 22,000 22,000 318 6,996,000
01/07/2019 23,000 -1.60 ▼ -6.96 24,600 23,000 23,000 50 1,150,000
27/06/2019 24,600 1.60 ▲ 6.50 23,000 24,600 24,600 1 24,600
18/06/2019 23,000 -0.30 ▼ -1.30 23,300 23,000 23,000 86 1,978,000
17/06/2019 23,000 -0.30 ▼ -1.30 23,300 23,000 23,000 86 1,978,000
11/06/2019 23,300 1.50 ▲ 6.44 21,800 23,300 23,300 1 23,300
10/06/2019 23,300 1.50 ▲ 6.44 21,800 23,300 23,300 1 23,300
06/06/2019 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 561 12,229,800
05/06/2019 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 561 12,229,800
04/06/2019 21,800 1.40 ▲ 6.42 20,400 21,800 21,800 10 218,000
27/05/2019 20,400 0.40 ▲ 1.96 20,000 20,400 20,000 8 163,200
26/05/2019 20,400 0.40 ▲ 1.96 20,000 20,400 20,000 8 163,200
24/05/2019 20,400 0.40 ▲ 1.96 20,000 20,400 20,000 8 163,200
22/05/2019 20,000 0.00 ■■ 0.00 20,000 20,000 18,700 9 180,000
21/05/2019 20,000 0.00 ■■ 0.00 20,000 20,000 18,700 9 180,000
20/05/2019 20,000 -0.90 ▼ -4.50 20,900 20,000 20,000 5 100,000
16/05/2019 20,900 0.40 ▲ 1.91 20,500 21,900 20,900 601 12,560,900
15/05/2019 20,900 0.40 ▲ 1.91 20,500 21,900 20,900 601 12,560,900
14/05/2019 20,500 -1.50 ▼ -7.32 22,000 20,500 20,500 5 102,500
13/05/2019 20,500 -1.50 ▼ -7.32 22,000 20,500 20,500 5 102,500
09/05/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 115 2,530,000
08/05/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 115 2,530,000
07/05/2019 22,000 -0.30 ▼ -1.36 22,250 22,250 22,000 25 550,000
06/05/2019 22,250 1.50 ▲ 6.74 20,800 22,250 22,250 806 17,933,500
05/05/2019 20,800 1.40 ▲ 6.73 19,450 20,800 20,800 48 998,400
03/05/2019 20,800 1.40 ▲ 6.73 19,450 20,800 20,800 48 998,400
02/05/2019 19,450 -1.40 ▼ -7.20 20,800 19,450 19,450 1 19,450
01/05/2019 20,800 -1.60 ▼ -7.69 22,350 23,700 20,800 4 83,200
30/04/2019 20,800 -1.60 ▼ -7.69 22,350 23,700 20,800 4 83,200
29/04/2019 20,800 -1.60 ▼ -7.69 22,350 23,700 20,800 4 83,200
28/04/2019 20,800 -1.60 ▼ -7.69 22,350 23,700 20,800 4 83,200
26/04/2019 20,800 -1.60 ▼ -7.69 22,350 23,700 20,800 4 83,200
25/04/2019 22,350 -1.70 ▼ -7.61 24,000 25,400 22,350 3 67,050
24/04/2019 24,000 1.60 ▲ 6.67 22,450 24,000 24,000 1 24,000
23/04/2019 22,450 -1.70 ▼ -7.57 24,100 25,650 22,450 13 291,850
22/04/2019 24,100 -1.80 ▼ -7.47 25,900 24,100 24,100 1 24,100
21/04/2019 25,900 1.60 ▲ 6.18 24,350 25,900 22,650 58 1,502,200
19/04/2019 25,900 1.60 ▲ 6.18 24,350 25,900 22,650 58 1,502,200
18/04/2019 24,350 -0.40 ▼ -1.64 24,800 24,350 23,100 201 4,894,350
17/04/2019 24,800 -0.10 ▼ -0.40 24,900 24,800 23,200 5 124,000
16/04/2019 24,900 0.80 ▲ 3.21 24,100 24,900 24,900 2 49,800
15/04/2019 24,100 -1.80 ▼ -7.47 25,900 24,100 24,100 1 24,100
12/04/2019 24,100 -1.80 ▼ -7.47 25,900 24,100 24,100 1 24,100
11/04/2019 24,500 -0.20 ▼ -0.82 24,700 24,500 23,550 30 735,000
10/04/2019 24,700 0.55 ▲ 2.23 24,150 24,700 23,500 1,070 26,429,000
09/04/2019 25,900 1.00 ▲ 3.86 24,900 25,900 25,900 2 51,800
08/04/2019 24,900 1.30 ▲ 5.22 23,600 24,900 24,900 1 24,900
05/04/2019 24,900 1.30 ▲ 5.22 23,600 24,900 24,900 1 24,900
04/04/2019 23,600 0.70 ▲ 2.97 22,900 23,600 23,600 1 23,600
03/04/2019 22,900 1.10 ▲ 4.80 21,850 22,900 22,900 1 22,900
02/04/2019 21,850 0.00 ■■ 0.00 21,850 21,850 21,850 1 21,850
01/04/2019 21,850 0.60 ▲ 2.75 21,300 21,850 21,850 1 21,850
30/03/2019 26,000 0.50 ▲ 1.92 25,500 26,000 26,000 1,300 33,800,000
29/03/2019 21,300 0.80 ▲ 3.76 20,500 21,300 21,300 2 42,600
28/03/2019 20,500 0.40 ▲ 1.95 20,150 20,500 20,500 9 184,500
27/03/2019 20,150 -1.50 ▼ -7.44 21,650 20,150 20,150 1 20,150
26/03/2019 21,650 0.50 ▲ 2.31 21,150 21,650 21,650 1 21,650
25/03/2019 21,150 -0.30 ▼ -1.42 21,450 21,150 20,000 9 190,350
22/03/2019 21,450 1.10 ▲ 5.13 20,400 21,450 21,450 1 21,450
21/03/2019 20,400 -0.10 ▼ -0.49 20,500 21,400 20,400 13 265,200
20/03/2019 20,500 -1.50 ▼ -7.32 21,950 20,500 20,500 19 389,500
19/03/2019 21,950 0.40 ▲ 1.82 21,500 21,950 21,950 1 21,950
18/03/2019 21,500 -1.50 ▼ -6.98 23,000 21,500 21,500 1 21,500
15/03/2019 22,250 -1.65 ▼ -7.42 23,900 22,550 22,250 1,550 34,487,500
14/03/2019 23,900 -0.60 ▼ -2.51 24,500 23,900 23,000 1,650 39,435,000
13/03/2019 27,000 0.00 ■■ 0.00 27,000 28,850 27,000 9,690 261,630,000
11/03/2019 24,500 -0.20 ▼ -0.82 24,700 24,500 23,550 30 735,000
08/03/2019 23,000 1.00 ▲ 4.35 22,000 23,000 23,000 1 23,000
07/03/2019 22,000 1.20 ▲ 5.45 20,850 22,000 22,000 1 22,000
06/03/2019 20,850 -1.60 ▼ -7.67 22,400 20,850 20,850 5 104,250
05/03/2019 22,400 1.50 ▲ 6.70 20,950 22,400 22,400 1 22,400
04/03/2019 20,950 1.40 ▲ 6.68 19,600 20,950 19,550 9 188,550
01/03/2019 19,600 -1.00 ▼ -5.10 20,600 19,600 19,600 1 19,600
28/02/2019 20,600 0.10 ▲ 0.49 20,500 20,600 19,500 10 206,000
27/02/2019 20,500 -1.50 ▼ -7.32 22,000 20,500 20,500 20 410,000
26/02/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 5 110,000
25/02/2019 30,000 0.00 ■■ 0.00 30,000 30,000 27,900 7,550 226,500,000
22/02/2019 22,000 -0.40 ▼ -1.82 22,450 22,000 22,000 20 440,000
21/02/2019 22,450 1.50 ▲ 6.68 21,000 22,450 21,000 572 12,841,400
20/02/2019 21,000 -0.70 ▼ -3.33 21,700 21,000 21,000 50 1,050,000
19/02/2019 19,500 1.15 ▲ 5.90 18,350 19,500 19,500 1,000 19,500,000
18/02/2019 18,350 -1.35 ▼ -7.36 19,700 18,400 18,350 680 12,478,000
15/02/2019 21,700 -1.60 ▼ -7.37 23,300 23,100 21,700 202 4,383,400
14/02/2019 23,900 -0.60 ▼ -2.51 24,500 23,900 23,000 1,650 39,435,000
13/02/2019 23,300 1.30 ▲ 5.58 22,000 23,300 23,300 2 46,600
11/02/2019 22,000 -1.70 ▼ -7.73 23,650 22,100 22,000 80 1,760,000
01/02/2019 23,650 -1.80 ▼ -7.61 25,400 23,700 23,650 189 4,469,850
31/01/2019 25,400 1.70 ▲ 6.69 23,750 25,400 24,000 178 4,521,200
30/01/2019 23,750 -1.80 ▼ -7.58 25,500 24,000 23,750 35 831,250
28/01/2019 25,500 0.80 ▲ 3.14 24,750 25,500 23,050 14 357,000
25/01/2019 24,750 1.60 ▲ 6.46 23,200 24,750 24,000 227 5,618,250
24/01/2019 23,200 0.80 ▲ 3.45 22,350 23,200 23,200 4,000 92,800,000
23/01/2019 22,350 1.50 ▲ 6.71 20,900 22,350 19,550 233,000 5,207,550,000
22/01/2019 20,900 1.30 ▲ 6.22 19,600 20,900 18,500 51,000 1,065,900,000
21/01/2019 19,600 1.25 ▲ 6.38 18,350 19,600 17,150 3,200 62,720,000
19/01/2019 19,500 -1.40 ▼ -7.18 19,700 18,400 18,350 1,000 19,500,000
18/01/2019 18,350 -1.35 ▼ -7.36 19,700 18,400 18,350 680 12,478,000
17/01/2019 19,700 -1.40 ▼ -7.11 21,100 21,000 19,650 1,470 28,959,000
16/01/2019 21,100 -1.15 ▼ -5.45 22,250 22,400 21,100 2,140 45,154,000
15/01/2019 22,250 -1.65 ▼ -7.42 23,900 22,550 22,250 1,550 34,487,500
14/01/2019 23,900 -0.60 ▼ -2.51 24,500 23,900 23,000 1,650 39,435,000
11/01/2019 24,500 -0.20 ▼ -0.82 24,700 24,500 23,550 30 735,000
10/01/2019 24,700 0.55 ▲ 2.23 24,150 24,700 23,500 1,070 26,429,000
09/01/2019 24,150 -1.65 ▼ -6.83 25,800 25,000 24,150 2,270 54,820,500
08/01/2019 25,800 -1.90 ▼ -7.36 27,700 25,800 25,800 2,200 56,760,000
07/01/2019 27,700 1.80 ▲ 6.50 25,900 27,700 26,000 1,180 32,686,000
04/01/2019 25,900 -1.85 ▼ -7.14 27,750 25,900 25,850 40 1,036,000
03/01/2019 27,750 0.85 ▲ 3.06 26,900 27,750 25,050 1,440 39,960,000
02/01/2019 26,900 -2.00 ▼ -7.43 28,900 28,950 26,900 1,180 31,742,000
28/12/2018 28,900 1.25 ▲ 4.33 27,650 28,900 25,750 2,360 68,204,000
27/12/2018 27,650 -2.05 ▼ -7.41 29,700 29,450 27,650 3,180 87,927,000
26/12/2018 29,700 -0.30 ▼ -1.01 30,000 30,000 27,900 9,050 268,785,000
25/12/2018 30,000 -2.10 ▼ -7.00 30,000 30,000 27,900 7,550 226,500,000
24/12/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,270 68,100,000
21/12/2018 30,000 1.95 ▲ 6.50 28,050 30,000 30,000 18,640 559,200,000
20/12/2018 28,050 0.05 ▲ 0.18 28,000 29,100 28,050 2,100 58,905,000
19/12/2018 28,000 1.95 ▲ 6.96 28,000 29,950 28,000 37,820 1,058,960,000
18/12/2018 28,000 0.50 ▲ 1.79 27,500 29,400 27,500 3,470 97,160,000
17/12/2018 27,500 -0.10 ▼ -0.36 27,600 29,500 27,500 12,550 345,125,000
14/12/2018 27,600 0.60 ▲ 2.17 27,000 27,600 27,600 10 276,000
13/12/2018 27,000 1.85 ▲ 6.85 27,000 28,850 27,000 9,690 261,630,000
12/12/2018 27,000 1.85 ▲ 6.85 27,000 28,850 27,000 3,260 88,020,000
11/12/2018 27,000 1.50 ▲ 5.56 25,500 27,000 27,000 1,380 37,260,000
10/12/2018 25,500 -0.70 ▼ -2.75 26,200 28,000 25,500 2,350 59,925,000
07/12/2018 26,200 -1.90 ▼ -7.25 28,100 30,050 26,200 12,680 332,216,000
06/12/2018 28,100 1.80 ▲ 6.41 26,300 28,100 26,500 4,890 137,409,000
05/12/2018 26,300 0.30 ▲ 1.14 26,000 26,300 26,300 1,300 34,190,000
04/12/2018 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 3,920 101,920,000
03/12/2018 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 3,080 80,080,000
30/11/2018 26,000 0.50 ▲ 1.92 25,500 26,000 26,000 1,300 33,800,000
28/11/2018 25,500 -0.50 ▼ -1.96 26,000 26,000 25,500 7,340 187,170,000
23/11/2018 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 590 15,340,000
21/11/2018 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 700 18,200,000
19/11/2018 26,000 1.00 ▲ 3.85 25,000 26,750 26,000 6,640 172,640,000
15/11/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,070 51,750,000
14/11/2018 25,000 -1.75 ▼ -7.00 25,000 25,000 23,250 5,380 134,500,000
13/11/2018 25,000 1.20 ▲ 4.80 23,800 25,000 23,500 9,510 237,750,000
11/11/2018 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 1,620 38,556,000
09/11/2018 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 1,620 38,556,000
06/11/2018 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 500 11,900,000
05/11/2018 23,800 0.30 ▲ 1.26 23,500 23,800 23,650 1,390 33,082,000
02/11/2018 23,500 -1.50 ▼ -6.38 25,000 23,500 23,500 1,230 28,905,000
31/10/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,560 39,000,000
30/10/2018 25,000 0.50 ▲ 2.00 24,500 25,000 23,000 7,820 195,500,000
29/10/2018 24,500 -1.40 ▼ -5.71 25,900 24,500 24,500 200 4,900,000
28/10/2018 25,900 0.70 ▲ 2.70 25,200 25,900 25,900 500 12,950,000
26/10/2018 25,900 0.70 ▲ 2.70 25,200 25,900 25,900 500 12,950,000
25/10/2018 25,200 0.20 ▲ 0.79 25,000 25,200 25,000 2,010 50,652,000
18/10/2018 25,000 1.50 ▲ 6.00 23,500 25,000 23,000 9,570 239,250,000
17/10/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 1,100 25,850,000
16/10/2018 23,500 1.50 ▲ 6.38 22,000 23,500 23,500 4,840 113,740,000
12/10/2018 22,000 -0.50 ▼ -2.27 22,500 22,000 22,000 1,540 33,880,000
11/10/2018 22,500 -1.50 ▼ -6.67 24,000 22,500 22,500 10 225,000
08/10/2018 24,000 -0.50 ▼ -2.08 24,000 24,000 23,500 1,610 38,640,000
05/10/2018 24,000 1.50 ▲ 6.25 22,500 24,000 22,500 1,880 45,120,000
04/10/2018 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 200 4,500,000
03/10/2018 22,500 -0.90 ▼ -4.00 23,400 22,500 22,500 40 900,000
02/10/2018 23,400 -0.10 ▼ -0.43 23,500 23,400 22,000 2,640 61,776,000
01/10/2018 23,500 -0.50 ▼ -2.13 24,000 23,500 23,500 3,820 89,770,000
29/09/2018 24,000 1.45 ▲ 6.04 22,550 24,000 22,700 6,010 144,240,000
28/09/2018 24,000 1.45 ▲ 6.04 22,550 24,000 22,700 6,010 144,240,000
27/09/2018 22,550 0.55 ▲ 2.44 22,000 22,550 21,500 1,660 37,433,000
25/09/2018 22,000 -0.50 ▼ -2.27 22,500 22,050 21,000 1,690 37,180,000
24/09/2018 22,500 -1.50 ▼ -6.67 24,000 22,500 22,500 1,030 23,175,000
20/09/2018 24,000 1.55 ▲ 6.46 22,450 24,000 22,200 10,920 262,080,000
19/09/2018 22,450 0.00 ■■ 0.00 22,450 22,450 22,450 30 673,500
18/09/2018 22,450 0.00 ■■ 0.00 22,450 22,450 22,450 2,290 51,410,500
17/09/2018 22,450 1.45 ▲ 6.46 21,000 22,450 20,500 2,610 58,594,500
14/09/2018 21,000 -0.90 ▼ -4.29 21,900 21,000 21,000 1,810 38,010,000
13/09/2018 21,900 1.40 ▲ 6.39 20,500 21,900 21,000 2,250 49,275,000
12/09/2018 20,500 0.50 ▲ 2.44 20,000 20,500 20,500 10 205,000
11/09/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 550 11,000,000
10/09/2018 20,000 0.85 ▲ 4.25 19,150 20,000 20,000 2,500 50,000,000
05/09/2018 19,150 -0.85 ▼ -4.44 20,000 19,150 19,150 10 191,500
04/09/2018 20,000 -1.30 ▼ -6.50 21,300 20,150 20,000 800 16,000,000
01/09/2018 21,300 -1.55 ▼ -7.28 22,850 21,300 21,300 200 4,260,000
31/08/2018 21,300 -1.55 ▼ -7.28 22,850 21,300 21,300 200 4,260,000
30/08/2018 22,850 1.45 ▲ 6.35 21,400 22,850 20,000 2,410 55,068,500
29/08/2018 21,400 1.40 ▲ 6.54 20,000 21,400 20,000 14,070 301,098,000
27/08/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 3,110 62,200,000
24/08/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,840 36,800,000
23/08/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 3,000 60,000,000
22/08/2018 20,000 1.00 ▲ 5.00 20,000 21,000 20,000 3,010 60,200,000
21/08/2018 20,000 -1.00 ▼ -5.00 21,000 20,900 20,000 1,190 23,800,000
20/08/2018 21,000 -0.15 ▼ -0.71 21,150 21,000 21,000 100 2,100,000
19/08/2018 21,150 0.65 ▲ 3.07 20,500 21,150 21,150 110 2,326,500
17/08/2018 21,150 0.65 ▲ 3.07 20,500 21,150 21,150 110 2,326,500
16/08/2018 20,500 1.30 ▲ 6.34 19,200 20,500 19,300 6,050 124,025,000
15/08/2018 19,200 0.10 ▲ 0.52 19,100 19,200 19,200 20 384,000
14/08/2018 19,100 -0.10 ▼ -0.52 19,200 20,400 19,100 4,420 84,422,000
13/08/2018 19,200 0.10 ▲ 0.52 19,100 20,300 19,200 1,170 22,464,000
10/08/2018 19,100 0.10 ▲ 0.52 19,000 20,200 19,000 4,860 92,826,000
09/08/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,560 48,640,000
07/08/2018 19,000 -0.80 ▼ -4.21 19,800 19,100 19,000 1,020 19,380,000
05/08/2018 19,800 1.00 ▲ 5.05 18,800 19,800 18,700 3,010 59,598,000
03/08/2018 19,800 1.00 ▲ 5.05 18,800 19,800 18,700 3,010 59,598,000
02/08/2018 18,800 0.10 ▲ 0.53 18,700 19,850 18,800 2,730 51,324,000
01/08/2018 18,800 0.10 ▲ 0.53 18,700 19,850 18,800 2,730 51,324,000
31/07/2018 18,700 0.50 ▲ 2.67 18,200 19,450 18,700 1,120 20,944,000
30/07/2018 18,200 0.20 ▲ 1.10 18,000 19,250 18,200 980 17,836,000
28/07/2018 19,000 -1.00 ▼ -5.26 20,000 19,000 18,800 2,890 54,910,000
27/07/2018 19,000 -1.00 ▼ -5.26 20,000 19,000 18,800 2,890 54,910,000
24/07/2018 20,000 -0.30 ▼ -1.50 20,300 20,000 20,000 3,300 66,000,000
23/07/2018 20,300 1.30 ▲ 6.40 19,000 20,300 18,600 7,810 158,543,000
20/07/2018 19,000 0.50 ▲ 2.63 18,500 19,750 19,000 3,800 72,200,000
19/07/2018 18,500 0.20 ▲ 1.08 18,300 19,500 18,500 150 2,775,000
18/07/2018 18,300 -1.20 ▼ -6.56 19,500 18,300 18,300 60 1,098,000
17/07/2018 19,500 0.30 ▲ 1.54 19,200 19,500 19,300 1,400 27,300,000
16/07/2018 19,200 0.60 ▲ 3.13 18,600 19,900 19,200 1,350 25,920,000
13/07/2018 18,600 0.10 ▲ 0.54 18,500 19,750 18,600 2,030 37,758,000
12/07/2018 18,500 -0.10 ▼ -0.54 18,600 19,600 18,500 160 2,960,000
11/07/2018 18,600 -1.00 ▼ -5.38 19,600 20,000 18,250 2,930 54,498,000
10/07/2018 19,600 1.10 ▲ 5.61 18,500 19,600 19,600 10 196,000
09/07/2018 18,500 1.20 ▲ 6.49 17,300 18,500 18,400 290 5,365,000
06/07/2018 17,300 -1.00 ▼ -5.78 18,300 19,550 17,300 510 8,823,000
05/07/2018 18,300 0.80 ▲ 4.37 17,500 18,650 18,300 270 4,941,000
04/07/2018 17,500 -1.00 ▼ -5.71 18,500 19,700 17,500 510 8,925,000
03/07/2018 18,500 0.40 ▲ 2.16 18,100 19,200 18,500 460 8,510,000
02/07/2018 18,100 -1.35 ▼ -7.46 19,450 20,800 18,100 2,500 45,250,000
29/06/2018 19,450 1.25 ▲ 6.43 18,200 0 0 800 15,560,000
28/06/2018 18,200 -1.00 ▼ -5.49 19,200 20,400 18,200 410 7,462,000
27/06/2018 19,200 0.60 ▲ 3.13 18,600 19,900 19,200 4,020 77,184,000
26/06/2018 18,600 0.30 ▲ 1.61 18,300 19,500 18,600 20 372,000
25/06/2018 18,300 0.40 ▲ 2.19 17,900 19,150 18,300 8,900 162,870,000
22/06/2018 17,900 0.15 ▲ 0.84 17,750 18,950 17,900 2,190 39,201,000
21/06/2018 17,750 1.10 ▲ 6.20 17,750 18,950 17,750 3,650 64,787,500
20/06/2018 17,750 1.15 ▲ 6.48 16,600 17,750 17,750 300 5,325,000
19/06/2018 16,600 -1.10 ▼ -6.63 17,700 18,900 16,600 5,720 94,952,000
18/06/2018 17,700 1.20 ▲ 6.78 17,700 18,900 17,700 570 10,089,000
15/06/2018 17,700 -1.30 ▼ -7.34 19,000 19,000 17,700 6,000 106,200,000
14/06/2018 19,000 0.35 ▲ 1.84 18,650 19,950 18,500 8,920 169,480,000
13/06/2018 18,650 0.40 ▲ 2.14 18,250 19,500 18,650 21,530 401,534,500
12/06/2018 18,250 1.15 ▲ 6.30 17,100 18,250 18,250 1,700 31,025,000
11/06/2018 17,100 -0.50 ▼ -2.92 17,600 18,800 17,100 2,890 49,419,000
08/06/2018 17,600 -0.70 ▼ -3.98 18,300 19,550 17,600 6,900 121,440,000
07/06/2018 18,300 -0.20 ▼ -1.09 18,500 19,750 18,300 3,530 64,599,000
06/06/2018 18,500 1.20 ▲ 6.49 17,300 18,500 18,500 2,460 45,510,000
05/06/2018 17,300 0.10 ▲ 0.58 17,200 18,400 17,300 1,610 27,853,000
04/06/2018 17,200 0.10 ▲ 0.58 17,100 18,200 17,200 120 2,064,000
01/06/2018 17,100 1.15 ▲ 6.73 17,100 18,250 17,100 750 12,825,000
31/05/2018 17,100 1.10 ▲ 6.43 16,000 17,100 17,100 100 1,710,000
30/05/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 300 4,800,000
29/05/2018 16,000 -1.00 ▼ -6.25 17,000 18,150 16,000 2,260 36,160,000
28/05/2018 17,000 -0.50 ▼ -2.94 17,500 18,700 17,000 1,490 25,330,000
25/05/2018 17,500 -1.20 ▼ -6.86 18,700 17,500 17,500 5,100 89,250,000
24/05/2018 18,700 -0.80 ▼ -4.28 19,500 19,500 18,700 61,570 1,151,359,000
23/05/2018 19,500 1.00 ▲ 5.13 18,500 19,500 18,500 700 13,650,000
22/05/2018 18,500 0.10 ▲ 0.54 18,400 18,500 18,400 5,980 110,630,000
21/05/2018 18,400 -0.30 ▼ -1.63 18,700 20,000 18,300 14,910 274,344,000
18/05/2018 18,700 0.50 ▲ 2.67 18,200 19,450 18,600 10,990 205,513,000
17/05/2018 18,200 0.80 ▲ 4.40 17,400 18,600 18,200 3,270 59,514,000
16/05/2018 17,400 1.10 ▲ 6.32 16,300 17,400 17,300 13,410 233,334,000
15/05/2018 16,300 -1.00 ▼ -6.13 17,300 16,300 16,300 100 1,630,000
14/05/2018 17,300 0.10 ▲ 0.58 17,300 17,400 17,300 700 12,110,000
11/05/2018 17,300 0.30 ▲ 1.73 17,000 17,300 17,300 100 1,730,000
10/05/2018 17,000 0.10 ▲ 0.59 17,000 17,100 17,000 1,030 17,510,000
08/05/2018 17,000 -0.90 ▼ -5.29 17,900 17,000 16,650 2,060 35,020,000
07/05/2018 17,900 0.20 ▲ 1.12 17,700 18,000 16,700 2,650 47,435,000
04/05/2018 17,700 0.70 ▲ 3.95 17,000 17,800 16,100 1,400 24,780,000
03/05/2018 17,000 0.30 ▲ 1.76 16,700 17,000 15,550 2,700 45,900,000
27/04/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 100 1,670,000
26/04/2018 16,700 -0.30 ▼ -1.80 17,000 16,700 16,700 890 14,863,000
23/04/2018 17,000 -0.20 ▼ -1.18 17,200 17,000 17,000 290 4,930,000
20/04/2018 17,200 -0.30 ▼ -1.74 17,500 17,200 16,300 5,640 97,008,000
19/04/2018 17,500 -0.35 ▼ -2.00 17,850 17,500 17,500 2,000 35,000,000
18/04/2018 17,850 0.95 ▲ 5.32 16,900 17,850 17,800 600 10,710,000
13/04/2018 16,900 -1.00 ▼ -5.92 17,900 17,900 16,900 1,460 24,674,000
12/04/2018 17,900 1.10 ▲ 6.15 16,800 17,900 17,800 3,650 65,335,000
11/04/2018 16,800 -1.20 ▼ -7.14 18,000 18,200 16,800 3,710 62,328,000
10/04/2018 18,000 0.90 ▲ 5.00 17,100 18,000 18,000 1,700 30,600,000
09/04/2018 17,100 -0.70 ▼ -4.09 17,800 18,000 17,100 510 8,721,000
08/04/2018 17,800 0.80 ▲ 4.49 17,000 18,150 17,000 130 2,314,000
06/04/2018 17,800 0.80 ▲ 4.49 17,000 18,150 17,000 130 2,314,000
05/04/2018 17,000 -0.20 ▼ -1.18 17,200 17,800 17,000 400 6,800,000
03/04/2018 17,200 -0.40 ▼ -2.33 17,200 17,200 16,800 4,630 79,636,000
02/04/2018 17,200 0.10 ▲ 0.58 17,100 17,200 17,200 10 172,000
30/03/2018 17,100 -0.30 ▼ -1.75 17,400 17,900 17,100 30 513,000
29/03/2018 17,400 -1.30 ▼ -7.47 18,700 18,000 17,400 520 9,048,000
27/03/2018 18,700 0.70 ▲ 3.74 18,000 18,900 17,300 490 9,163,000
23/03/2018 18,000 0.10 ▲ 0.56 17,900 18,000 18,000 200 3,600,000
22/03/2018 17,900 0.25 ▲ 1.40 17,650 17,900 17,700 150 2,685,000
21/03/2018 17,650 1.15 ▲ 6.52 16,500 17,650 17,400 12,880 227,332,000
20/03/2018 16,500 -0.30 ▼ -1.82 16,800 17,500 16,300 1,930 31,845,000
19/03/2018 16,800 0.50 ▲ 2.98 17,500 17,500 16,800 1,280 21,504,000
18/03/2018 17,500 0.20 ▲ 1.14 17,300 17,500 17,500 2,130 37,275,000
16/03/2018 17,500 0.20 ▲ 1.14 17,300 17,500 17,500 2,130 37,275,000
15/03/2018 17,300 1.00 ▲ 5.78 16,300 17,300 17,300 10 173,000
14/03/2018 16,300 0.20 ▲ 1.23 16,100 17,200 16,200 1,630 26,569,000
13/03/2018 16,100 -1.10 ▼ -6.83 17,200 17,600 16,100 3,320 53,452,000
11/03/2018 17,200 -0.10 ▼ -0.58 17,300 17,600 16,700 2,020 34,744,000
09/03/2018 17,200 -0.10 ▼ -0.58 17,300 17,600 16,700 2,020 34,744,000
08/03/2018 17,300 -0.20 ▼ -1.16 17,500 17,500 17,300 3,420 59,166,000
07/03/2018 17,500 0.50 ▲ 2.86 17,000 17,500 17,000 100 1,750,000
05/03/2018 17,000 0.50 ▲ 2.94 16,500 17,000 17,000 100 1,700,000
02/03/2018 16,500 -0.70 ▼ -4.24 17,200 16,500 16,500 1,000 16,500,000
01/03/2018 17,200 0.50 ▲ 2.91 16,700 17,400 17,200 210 3,612,000
27/02/2018 16,700 -0.15 ▼ -0.90 16,700 16,700 16,550 1,510 25,217,000
26/02/2018 16,700 -0.70 ▼ -4.19 17,400 17,200 16,500 6,440 107,548,000
23/02/2018 17,400 0.90 ▲ 5.17 16,500 17,500 16,500 13,430 233,682,000
22/02/2018 16,500 0.10 ▲ 0.61 16,500 16,800 16,500 3,530 58,245,000
21/02/2018 16,500 0.50 ▲ 3.03 16,000 17,100 16,500 15,550 256,575,000
13/02/2018 16,000 -0.80 ▼ -5.00 16,800 16,000 16,000 1,000 16,000,000
12/02/2018 16,800 0.80 ▲ 4.76 16,000 16,800 15,000 1,540 25,872,000
07/02/2018 16,000 0.60 ▲ 3.75 15,400 16,000 16,000 2,100 33,600,000
06/02/2018 15,000 -0.40 ▼ -2.67 15,400 0 0 920 13,800,000
05/02/2018 15,400 -1.10 ▼ -7.14 16,500 16,000 15,400 1,200 18,480,000
02/02/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 3,000 49,500,000
01/02/2018 16,500 -0.60 ▼ -3.64 17,100 16,500 16,000 18,210 300,465,000
31/01/2018 17,100 0.10 ▲ 0.58 17,000 17,100 17,100 100 1,710,000
30/01/2018 17,000 0.50 ▲ 2.94 16,500 17,000 16,900 200 3,400,000
29/01/2018 16,500 0.50 ▲ 3.03 16,000 16,500 16,000 1,750 28,875,000
26/01/2018 16,000 -0.50 ▼ -3.13 16,500 16,700 15,900 6,230 99,680,000
25/01/2018 16,500 0.50 ▲ 3.03 15,800 16,500 16,500 300 4,950,000
24/01/2018 14,000 -2.00 ▼ -14.29 16,000 15,800 15,700 1,620 22,680,000
22/01/2018 15,800 -0.20 ▼ -1.27 16,000 15,800 15,700 9,200 145,360,000
19/01/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 550 8,800,000
18/01/2018 16,000 0.20 ▲ 1.25 15,800 16,000 15,800 2,400 38,400,000
17/01/2018 15,800 -1.10 ▼ -6.96 16,900 15,800 15,800 3,080 48,664,000
16/01/2018 16,900 1.10 ▲ 6.51 15,800 16,900 16,900 100 1,690,000
15/01/2018 15,600 -0.90 ▼ -5.77 16,500 15,800 15,600 460 7,176,000
12/01/2018 16,500 0.30 ▲ 1.82 16,200 16,500 15,300 380 6,270,000
11/01/2018 16,200 0.10 ▲ 0.62 16,100 16,200 16,150 3,320 53,784,000
10/01/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 3,580 57,638,000
09/01/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 3,580 57,638,000
08/01/2018 16,100 -0.40 ▼ -2.48 16,500 16,900 16,100 400 6,440,000
06/01/2018 16,500 0.30 ▲ 1.82 16,200 16,500 16,100 6,300 103,950,000
05/01/2018 16,500 0.30 ▲ 1.82 16,200 16,500 16,100 6,300 103,950,000
04/01/2018 16,100 0.20 ▲ 1.24 16,000 16,400 16,100 7,870 126,707,000
03/01/2018 16,000 -0.20 ▼ -1.25 16,200 16,000 16,000 100 1,600,000
02/01/2018 16,200 -0.10 ▼ -0.62 16,300 16,200 16,200 1,000 16,200,000
29/12/2017 16,300 0.30 ▲ 1.84 16,000 16,300 16,200 1,590 25,917,000
28/12/2017 16,000 0.20 ▲ 1.25 16,000 16,200 16,000 11,000 176,000,000
27/12/2017 16,000 0.20 ▲ 1.25 16,000 16,200 16,000 5,560 88,960,000
26/12/2017 16,000 -0.20 ▼ -1.25 16,200 16,200 16,000 6,170 98,720,000
25/12/2017 16,200 0.20 ▲ 1.23 16,000 16,200 16,000 6,970 112,914,000
22/12/2017 16,000 0.20 ▲ 1.25 16,000 16,200 16,000 7,430 118,880,000
21/12/2017 16,000 0.20 ▲ 1.25 16,000 16,200 16,000 26,410 422,560,000
20/12/2017 16,000 0.50 ▲ 3.13 15,500 16,200 15,000 82,680 1,322,880,000
19/12/2017 15,200 0.60 ▲ 3.95 14,600 15,200 15,200 10 152,000
18/12/2017 15,100 0.60 ▲ 3.97 14,500 15,100 15,100 10 151,000
15/12/2017 14,500 -0.70 ▼ -4.83 15,200 14,500 14,500 840 12,180,000
14/12/2017 15,200 0.90 ▲ 5.92 14,300 15,200 14,300 580 8,816,000
13/12/2017 14,300 -0.30 ▼ -2.10 14,600 14,300 14,300 1,240 17,732,000
12/12/2017 14,600 -0.40 ▼ -2.74 15,000 14,600 14,100 3,240 47,304,000
11/12/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 10 149,000
10/12/2017 14,900 0.55 ▲ 3.69 14,350 14,900 14,500 2,560 38,144,000
08/12/2017 14,500 0.15 ▲ 1.03 14,350 14,500 14,500 2,100 30,450,000
07/12/2017 14,350 0.05 ▲ 0.35 14,300 15,000 14,200 2,200 31,570,000
05/12/2017 14,900 0.10 ▲ 0.68 14,200 15,000 14,000 4,240 63,176,000
04/12/2017 14,800 0.20 ▲ 1.37 14,800 14,800 14,800 960 14,208,000
01/12/2017 14,600 0.10 ▲ 0.69 14,800 14,800 13,850 410 5,986,000
30/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 2,000 29,000,000
29/11/2017 14,500 -0.10 ▼ -0.68 14,700 14,700 14,500 2,110 30,595,000
28/11/2017 14,600 0.60 ▲ 4.29 14,000 14,600 14,000 13,890 202,794,000
27/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
24/11/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 1,620 22,680,000
23/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,000 14,000,000
22/11/2017 14,000 -0.60 ▼ -4.11 14,100 14,100 14,000 30 420,000
21/11/2017 14,600 0.90 ▲ 6.57 14,100 14,600 14,100 16,010 233,746,000
20/11/2017 13,700 -0.10 ▼ -0.72 13,800 14,000 13,700 5,510 75,487,000
17/11/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
16/11/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
15/11/2017 13,800 0.20 ▲ 1.47 13,800 13,800 13,800 10 138,000
14/11/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
13/11/2017 13,600 0.10 ▲ 0.74 13,500 13,700 13,500 4,200 57,120,000
10/11/2017 13,500 0.00 ■■ 0.00 13,400 13,500 13,400 1,510 20,385,000
09/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
08/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 100 1,350,000
07/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
06/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
03/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
02/11/2017 13,500 -0.30 ▼ -2.17 13,500 13,500 13,500 1,540 20,790,000
01/11/2017 13,800 0.10 ▲ 0.73 13,600 13,800 13,600 5,010 69,138,000
31/10/2017 13,700 -0.10 ▼ -0.72 13,100 13,700 13,100 7,720 105,764,000
30/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
27/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
26/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
25/10/2017 13,800 0.30 ▲ 2.22 13,800 13,800 13,800 10 138,000
24/10/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
23/10/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
20/10/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 210 2,835,000
19/10/2017 13,500 -0.10 ▼ -0.74 13,500 13,500 13,500 20 270,000
18/10/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
17/10/2017 13,600 -0.20 ▼ -1.45 13,000 13,600 13,000 1,870 25,432,000
16/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
13/10/2017 13,800 0.00 ■■ 0.00 13,600 13,800 13,100 3,920 54,096,000
12/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
11/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
10/10/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
09/10/2017 13,800 -0.20 ▼ -1.43 14,000 14,000 13,800 500 6,900,000
06/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,000 14,000,000
05/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,010 14,140,000
04/10/2017 14,000 0.00 ■■ 0.00 13,400 14,000 13,300 400 5,600,000
03/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
02/10/2017 14,000 0.40 ▲ 2.94 14,000 14,000 14,000 1,490 20,860,000
29/09/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 300 4,080,000
28/09/2017 13,600 -0.30 ▼ -2.16 13,500 13,600 13,500 1,590 21,624,000
27/09/2017 13,900 -0.10 ▼ -0.71 13,400 13,900 13,400 20 278,000
26/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
25/09/2017 14,000 0.50 ▲ 3.70 14,000 14,000 14,000 10 140,000
22/09/2017 13,500 -0.40 ▼ -2.88 13,500 14,000 13,400 2,590 34,965,000
21/09/2017 13,900 0.30 ▲ 2.21 13,500 13,900 13,500 20 278,000
20/09/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
19/09/2017 13,600 -0.40 ▼ -2.86 13,600 13,600 13,600 3,000 40,800,000
18/09/2017 14,000 -0.30 ▼ -2.10 14,200 14,200 13,600 5,710 79,940,000
15/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
14/09/2017 14,300 0.15 ▲ 1.06 13,700 14,300 13,600 5,010 71,643,000
13/09/2017 14,150 -0.15 ▼ -1.05 13,500 14,150 13,500 2,320 32,828,000
12/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
11/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
08/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 30 429,000
07/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
06/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
05/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
01/09/2017 14,300 0.20 ▲ 1.42 13,500 14,300 13,500 2,550 36,465,000
31/08/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 6,140 86,574,000
30/08/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 3,670 51,747,000
29/08/2017 14,100 0.10 ▲ 0.71 14,000 14,100 14,000 150,210 2,117,961,000
28/08/2017 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 5,700 79,800,000
25/08/2017 14,000 0.00 ■■ 0.00 13,600 14,000 13,600 120 1,680,000
24/08/2017 14,000 0.60 ▲ 4.48 13,200 14,000 13,200 5,010 70,140,000
23/08/2017 13,400 -0.60 ▼ -4.29 13,400 13,400 13,400 10 134,000
22/08/2017 14,000 0.70 ▲ 5.26 14,000 14,000 14,000 10 140,000
21/08/2017 13,300 -0.50 ▼ -3.62 13,800 13,800 13,300 710 9,443,000
18/08/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 17,380 239,844,000
17/08/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
16/08/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
15/08/2017 13,800 -0.20 ▼ -1.43 13,800 13,800 13,800 2,120 29,256,000
14/08/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 360 5,040,000
11/08/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,700 65,400 915,600,000
10/08/2017 14,000 0.10 ▲ 0.72 14,000 14,000 14,000 60 840,000
09/08/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
08/08/2017 13,900 -0.30 ▼ -2.11 14,400 14,400 13,900 1,080 15,012,000
07/08/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
04/08/2017 14,200 -0.10 ▼ -0.70 14,400 14,400 14,000 2,120 30,104,000
03/08/2017 14,300 0.40 ▲ 2.88 14,200 14,300 14,200 190 2,717,000
02/08/2017 13,900 -0.50 ▼ -3.47 13,800 13,900 13,500 2,010 27,939,000
01/08/2017 14,400 0.00 ■■ 0.00 14,000 14,400 13,800 3,150 45,360,000
31/07/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
28/07/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
27/07/2017 14,400 0.40 ▲ 2.86 14,000 14,400 14,000 340 4,896,000
26/07/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,000 28,000,000
25/07/2017 14,000 0.00 ■■ 0.00 14,200 14,200 14,000 1,700 23,800,000
24/07/2017 14,000 -0.40 ▼ -2.78 14,000 14,000 14,000 5,530 77,420,000
21/07/2017 14,400 -0.10 ▼ -0.69 14,000 14,400 14,000 47,300 681,120,000
20/07/2017 14,500 -0.20 ▼ -1.36 14,500 14,500 14,500 3,460 50,170,000
19/07/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
18/07/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
17/07/2017 14,700 0.00 ■■ 0.00 14,100 14,700 14,000 8,710 128,037,000
14/07/2017 14,700 0.10 ▲ 0.68 14,700 14,700 14,700 1,230 18,081,000
13/07/2017 14,600 0.10 ▲ 0.69 14,500 14,600 14,000 58,570 855,122,000
12/07/2017 14,500 0.10 ▲ 0.69 14,500 14,500 14,500 10 145,000
11/07/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 1,780 25,632,000
10/07/2017 14,400 -0.60 ▼ -4.00 14,400 14,400 14,400 10 144,000
07/07/2017 15,000 0.70 ▲ 4.90 14,300 15,200 14,300 27,270 409,050,000
06/07/2017 14,300 -0.20 ▼ -1.38 14,500 14,500 14,300 10,000 143,000,000
05/07/2017 14,500 0.00 ■■ 0.00 14,600 14,800 14,500 1,330 19,285,000
04/07/2017 14,500 0.00 ■■ 0.00 14,300 14,500 14,300 1,020 14,790,000
03/07/2017 14,500 -0.40 ▼ -2.68 14,500 14,500 14,500 790 11,455,000
30/06/2017 14,900 -0.30 ▼ -1.97 15,000 15,000 14,500 1,500 22,350,000
29/06/2017 15,200 0.10 ▲ 0.66 15,100 15,200 15,100 80 1,216,000
28/06/2017 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 40 604,000
27/06/2017 15,100 0.30 ▲ 2.03 15,100 15,100 15,100 10 151,000
26/06/2017 14,800 0.30 ▲ 2.07 15,000 15,100 14,800 8,830 130,684,000
23/06/2017 14,500 -0.50 ▼ -3.33 14,500 14,500 14,500 20 290,000
22/06/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
21/06/2017 15,000 0.40 ▲ 2.74 14,800 15,000 14,800 6,110 91,650,000
20/06/2017 14,600 -0.60 ▼ -3.95 14,400 15,000 14,150 7,640 111,544,000
19/06/2017 15,200 0.20 ▲ 1.33 14,800 15,200 14,800 1,960 29,792,000
16/06/2017 15,000 0.20 ▲ 1.35 14,900 15,200 14,150 7,050 105,750,000
15/06/2017 14,800 0.00 ■■ 0.00 15,000 15,000 14,800 4,960 73,408,000
14/06/2017 14,800 -0.20 ▼ -1.33 14,800 14,800 14,800 130 1,924,000
13/06/2017 15,000 0.00 ■■ 0.00 14,800 15,000 14,800 10,910 163,650,000
12/06/2017 15,000 -0.20 ▼ -1.32 15,000 15,000 15,000 2,520 37,800,000
09/06/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 1,030 15,656,000
08/06/2017 15,200 0.20 ▲ 1.33 15,000 15,300 14,800 4,420 67,184,000
07/06/2017 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 10 150,000
06/06/2017 14,900 -0.20 ▼ -1.32 15,500 15,500 14,900 40 596,000
05/06/2017 15,100 0.10 ▲ 0.67 15,000 15,500 15,000 5,810 87,731,000
02/06/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
01/06/2017 15,000 -0.60 ▼ -3.85 15,000 15,000 15,000 320 4,800,000
31/05/2017 15,600 0.00 ■■ 0.00 15,000 15,600 15,000 1,790 27,924,000
30/05/2017 15,600 0.20 ▲ 1.30 15,600 15,600 15,600 10 156,000
29/05/2017 15,400 0.10 ▲ 0.65 15,400 15,400 15,400 10 154,000
26/05/2017 15,300 0.00 ■■ 0.00 15,300 15,400 15,300 3,750 57,375,000
25/05/2017 15,300 -0.10 ▼ -0.65 15,100 15,400 15,000 9,930 151,929,000
24/05/2017 15,400 0.00 ■■ 0.00 14,500 15,400 14,500 2,640 40,656,000
23/05/2017 15,400 0.10 ▲ 0.65 15,000 15,400 15,000 30 462,000
22/05/2017 15,300 -0.70 ▼ -4.38 15,200 15,300 15,000 12,220 186,966,000
19/05/2017 16,000 0.00 ■■ 0.00 15,500 16,000 14,900 4,060 64,960,000
18/05/2017 16,000 -0.40 ▼ -2.44 16,000 16,000 15,500 1,380 22,080,000
17/05/2017 16,400 0.45 ▲ 2.82 15,950 16,400 15,500 1,630 26,732,000
16/05/2017 15,950 0.10 ▲ 0.63 15,950 15,950 15,950 10 159,500
15/05/2017 15,850 -1.05 ▼ -6.21 16,300 16,300 15,800 4,400 69,740,000
09/05/2017 15,500 -1.00 ▼ -6.06 16,500 16,500 15,500 30 465,000
08/05/2017 16,500 0.20 ▲ 1.23 16,300 16,500 16,300 640 10,560,000
05/05/2017 16,300 -0.20 ▼ -1.21 16,500 16,500 15,350 570 9,291,000
04/05/2017 16,500 0.60 ▲ 3.77 15,900 16,500 15,900 780 12,870,000
03/05/2017 15,900 0.10 ▲ 0.63 15,800 15,900 15,800 2,210 35,139,000
28/04/2017 15,800 0.10 ▲ 0.64 15,800 15,800 15,800 1,000 15,800,000
27/04/2017 15,700 0.20 ▲ 1.29 15,700 15,700 15,700 1,000 15,700,000
26/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2,090 32,395,000
25/04/2017 15,500 0.50 ▲ 3.33 15,500 15,500 15,500 3,000 46,500,000
24/04/2017 15,000 -0.60 ▼ -3.85 15,000 15,000 15,000 70 1,050,000
21/04/2017 15,600 0.10 ▲ 0.65 15,500 15,600 15,500 380 5,928,000
20/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 3,850 59,675,000
19/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 100 1,550,000
18/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 3,690 57,195,000
17/04/2017 15,500 0.00 ■■ 0.00 15,200 15,700 15,200 170 2,635,000
14/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
13/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
12/04/2017 15,500 0.50 ▲ 3.33 15,000 15,500 15,000 15,590 241,645,000
11/04/2017 15,000 0.00 ■■ 0.00 15,700 15,700 15,000 5,070 76,050,000
10/04/2017 15,000 -0.20 ▼ -1.32 15,200 15,200 15,000 9,580 143,700,000
07/04/2017 15,200 0.20 ▲ 1.33 15,200 15,200 15,200 2,000 30,400,000
05/04/2017 15,000 -0.20 ▼ -1.32 15,000 15,000 15,000 360 5,400,000
04/04/2017 15,200 0.20 ▲ 1.33 14,700 15,200 14,600 1,770 26,904,000
03/04/2017 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 1,600 24,000,000
31/03/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
30/03/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
29/03/2017 15,000 -0.50 ▼ -3.23 15,450 15,600 15,000 12,630 189,450,000
28/03/2017 15,500 -0.10 ▼ -0.64 15,500 15,500 15,500 5,000 77,500,000
27/03/2017 15,600 0.60 ▲ 4.00 15,600 15,600 15,600 20 312,000
24/03/2017 15,000 -0.05 ▼ -0.33 15,700 15,700 15,000 1,220 18,300,000
23/03/2017 15,050 0.05 ▲ 0.33 15,100 15,100 15,050 1,090 16,404,500
22/03/2017 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 3,400 51,000,000
21/03/2017 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 1,540 23,100,000
20/03/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
17/03/2017 15,000 -0.10 ▼ -0.66 15,000 15,000 15,000 1,590 23,850,000
16/03/2017 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 2,000 30,200,000
15/03/2017 15,100 -0.80 ▼ -5.03 15,100 15,100 15,100 200 3,020,000
14/03/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
13/03/2017 15,900 0.40 ▲ 2.58 15,600 15,900 15,600 300 4,770,000
10/03/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
09/03/2017 15,500 0.50 ▲ 3.33 15,500 15,900 15,500 5,330 82,615,000
08/03/2017 15,000 0.30 ▲ 2.04 15,000 15,100 15,000 3,320 49,800,000
07/03/2017 14,700 -0.30 ▼ -2.00 15,000 15,000 14,700 5,010 73,647,000
06/03/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
03/03/2017 15,000 0.00 ■■ 0.00 15,000 15,000 14,750 3,800 57,000,000
02/03/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 7,400 111,000,000
01/03/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,000 75,000,000
28/02/2017 15,000 0.00 ■■ 0.00 15,500 15,500 15,000 9,970 149,550,000
27/02/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 7,000 105,000,000
24/02/2017 15,000 0.00 ■■ 0.00 15,100 15,200 15,000 14,000 210,000,000
23/02/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10,320 154,800,000
22/02/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10,000 150,000,000
21/02/2017 15,000 -0.50 ▼ -3.23 15,000 15,000 15,000 11,000 165,000,000
20/02/2017 15,500 0.70 ▲ 4.73 15,000 15,500 15,000 3,010 46,655,000
17/02/2017 14,800 -0.30 ▼ -1.99 14,800 14,800 14,800 100 1,480,000
16/02/2017 15,100 -0.40 ▼ -2.58 15,000 15,100 15,000 4,800 72,480,000
15/02/2017 15,500 0.00 ■■ 0.00 14,900 15,500 14,900 3,110 48,205,000
14/02/2017 15,500 0.50 ▲ 3.33 14,900 15,500 14,900 120 1,860,000
13/02/2017 15,000 -0.55 ▼ -3.54 15,550 15,550 15,000 30 450,000
10/02/2017 15,550 -0.15 ▼ -0.96 14,800 15,550 14,800 30 466,500
09/02/2017 15,700 0.10 ▲ 0.64 15,700 15,700 15,700 200 3,140,000
08/02/2017 15,600 0.30 ▲ 1.96 15,000 15,600 14,600 1,200 18,720,000
07/02/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
06/02/2017 15,300 -0.70 ▼ -4.38 15,400 15,400 15,300 3,000 45,900,000
03/02/2017 16,000 0.20 ▲ 1.27 15,800 16,000 15,800 550 8,800,000
02/02/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
25/01/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
24/01/2017 15,800 0.30 ▲ 1.94 15,500 15,800 15,500 2,000 31,600,000
23/01/2017 15,500 0.00 ■■ 0.00 15,450 15,500 15,450 3,000 46,500,000
20/01/2017 15,500 0.50 ▲ 3.33 15,500 15,500 15,100 3,250 50,375,000
19/01/2017 15,000 0.50 ▲ 3.45 14,500 15,000 14,500 660 9,900,000
18/01/2017 14,500 -0.40 ▼ -2.68 14,900 14,900 14,500 1,200 17,400,000
17/01/2017 14,900 -1.10 ▼ -6.88 15,000 15,000 14,900 420 6,258,000
16/01/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
13/01/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
12/01/2017 16,000 0.70 ▲ 4.58 15,600 16,000 15,600 6,120 97,920,000
11/01/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
10/01/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
09/01/2017 15,300 0.00 ■■ 0.00 15,000 15,300 15,000 40 612,000
06/01/2017 15,300 0.20 ▲ 1.32 15,300 15,300 15,300 10 153,000
05/01/2017 15,100 -0.10 ▼ -0.66 15,000 15,500 15,000 22,830 344,733,000
04/01/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 1,000 15,200,000
03/01/2017 15,200 0.20 ▲ 1.33 15,000 15,200 15,000 3,010 45,752,000
30/12/2016 15,000 0.00 ■■ 0.00 14,900 15,000 14,900 7,010 105,150,000
29/12/2016 15,000 0.00 ■■ 0.00 14,900 15,000 14,900 4,040 60,600,000
28/12/2016 15,000 0.40 ▲ 2.74 15,000 15,000 15,000 10 150,000
27/12/2016 14,600 0.50 ▲ 3.55 14,200 14,600 14,100 7,890 115,194,000
26/12/2016 14,100 -0.90 ▼ -6.00 15,000 15,000 14,100 10,460 147,486,000
23/12/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/12/2016 15,000 0.00 ■■ 0.00 14,500 15,000 14,500 4,640 69,600,000
21/12/2016 15,000 -0.10 ▼ -0.66 15,100 15,100 14,600 120 1,800,000
20/12/2016 15,100 -0.50 ▼ -3.21 15,100 15,100 15,100 10 151,000
19/12/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
16/12/2016 15,600 0.80 ▲ 5.41 15,600 15,600 15,600 10 156,000
15/12/2016 14,800 0.10 ▲ 0.68 14,800 14,800 14,800 10 148,000
14/12/2016 14,700 -0.10 ▼ -0.68 14,700 14,700 14,700 130 1,911,000
13/12/2016 14,800 0.20 ▲ 1.37 14,800 14,800 14,800 10 148,000
12/12/2016 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
09/12/2016 14,600 -0.30 ▼ -2.01 14,600 14,600 14,600 80 1,168,000
08/12/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
07/12/2016 14,900 0.40 ▲ 2.76 14,600 14,900 14,500 1,510 22,499,000
06/12/2016 14,500 -0.50 ▼ -3.33 14,600 14,600 14,500 3,200 46,400,000
05/12/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
02/12/2016 15,000 -0.20 ▼ -1.32 14,600 15,000 14,600 310 4,650,000
01/12/2016 15,200 0.30 ▲ 2.01 14,500 15,200 14,300 1,900 28,880,000
30/11/2016 14,900 -0.10 ▼ -0.67 14,600 14,900 14,600 1,010 15,049,000
29/11/2016 15,000 0.00 ■■ 0.00 14,700 15,000 14,700 610 9,150,000
28/11/2016 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 1,010 15,150,000
25/11/2016 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 470 7,050,000
24/11/2016 15,000 0.40 ▲ 2.74 14,600 15,000 14,600 14,850 222,750,000
23/11/2016 14,600 -0.40 ▼ -2.67 14,600 14,600 14,600 10 146,000
22/11/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 80 1,200,000
21/11/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
18/11/2016 15,000 0.00 ■■ 0.00 15,000 15,000 14,500 1,750 26,250,000
17/11/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
16/11/2016 15,000 0.00 ■■ 0.00 15,000 15,500 15,000 4,110 61,650,000
15/11/2016 15,000 -0.10 ▼ -0.66 14,500 15,000 14,500 2,140 32,100,000
14/11/2016 15,100 0.10 ▲ 0.67 15,000 15,100 15,000 2,870 43,337,000
11/11/2016 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 100 1,500,000
10/11/2016 14,900 0.10 ▲ 0.68 14,900 14,900 14,900 100 1,490,000
09/11/2016 14,800 0.20 ▲ 1.37 14,800 14,900 14,800 6,100 90,280,000
08/11/2016 14,600 -0.20 ▼ -1.35 15,000 15,000 14,600 320 4,672,000
07/11/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
04/11/2016 14,800 -0.10 ▼ -0.67 14,700 14,800 14,500 1,490 22,052,000
03/11/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
02/11/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
01/11/2016 14,900 0.00 ■■ 0.00 14,500 14,900 14,500 4,610 68,689,000
31/10/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
28/10/2016 14,900 -0.10 ▼ -0.67 14,600 14,900 14,600 15,010 223,649,000
27/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 70 1,050,000
26/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,360 20,400,000
25/10/2016 15,000 -0.10 ▼ -0.66 14,500 15,000 14,500 3,040 45,600,000
24/10/2016 15,100 0.10 ▲ 0.67 15,100 15,100 14,700 4,200 63,420,000
21/10/2016 15,000 0.15 ▲ 1.01 15,000 15,000 15,000 10 150,000
20/10/2016 14,850 -0.15 ▼ -1.00 15,000 15,300 14,850 3,370 50,044,500
19/10/2016 15,000 -0.10 ▼ -0.66 15,150 15,300 15,000 2,740 41,100,000
18/10/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
17/10/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
14/10/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
13/10/2016 15,100 -0.20 ▼ -1.31 14,600 15,100 14,600 310 4,681,000
12/10/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
11/10/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
10/10/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
07/10/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
06/10/2016 15,300 0.15 ▲ 0.99 14,700 15,300 14,600 1,530 23,409,000
05/10/2016 15,150 -0.25 ▼ -1.62 14,700 15,150 14,700 2,740 41,511,000
04/10/2016 15,400 0.90 ▲ 6.21 15,400 15,400 15,400 10 154,000
03/10/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 150 2,175,000
30/09/2016 14,500 -0.50 ▼ -3.33 14,800 14,800 14,500 1,690 24,505,000
29/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
28/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
27/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
26/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,000 75,000,000
23/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/09/2016 15,000 0.00 ■■ 0.00 14,500 15,000 14,400 9,060 135,900,000
21/09/2016 15,000 0.10 ▲ 0.67 14,200 15,000 14,200 4,790 71,850,000
20/09/2016 14,900 -0.30 ▼ -1.97 14,600 14,900 14,600 1,080 16,092,000
19/09/2016 15,200 0.40 ▲ 2.70 15,200 15,200 15,200 10 152,000
16/09/2016 14,800 0.10 ▲ 0.68 14,350 14,800 14,350 2,580 38,184,000
15/09/2016 14,700 -0.40 ▼ -2.65 15,000 15,000 14,700 950 13,965,000
14/09/2016 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
13/09/2016 15,100 -0.05 ▼ -0.33 14,900 15,300 14,900 4,060 61,306,000
12/09/2016 15,150 0.25 ▲ 1.68 14,800 15,150 14,800 900 13,635,000
09/09/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
08/09/2016 14,900 -0.20 ▼ -1.32 15,000 15,000 14,600 4,370 65,113,000
07/09/2016 15,100 0.10 ▲ 0.67 14,600 15,100 14,500 4,450 67,195,000
06/09/2016 15,000 0.40 ▲ 2.74 14,300 15,000 14,300 330 4,950,000
05/09/2016 14,600 -0.80 ▼ -5.19 14,500 14,600 14,400 1,890 27,594,000
01/09/2016 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
31/08/2016 15,400 0.80 ▲ 5.48 15,000 15,400 14,700 7,180 110,572,000
30/08/2016 14,600 -0.10 ▼ -0.68 14,600 15,200 14,600 50 730,000
29/08/2016 14,700 -0.70 ▼ -4.55 15,400 15,400 14,600 2,900 42,630,000
26/08/2016 15,400 0.00 ■■ 0.00 14,700 15,400 14,700 4,110 63,294,000
25/08/2016 15,400 0.40 ▲ 2.67 14,500 15,600 14,500 3,470 53,438,000
24/08/2016 15,000 -0.10 ▼ -0.66 15,000 15,000 15,000 5,000 75,000,000
23/08/2016 15,100 -0.30 ▼ -1.95 15,000 15,100 15,000 1,550 23,405,000
22/08/2016 15,400 0.50 ▲ 3.36 15,000 15,400 15,000 4,760 73,304,000
19/08/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
18/08/2016 14,900 -0.30 ▼ -1.97 15,000 15,000 14,500 2,000 29,800,000
17/08/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 2,700 41,040,000
16/08/2016 15,200 0.20 ▲ 1.33 15,200 15,200 15,200 10 152,000
15/08/2016 15,000 0.00 ■■ 0.00 14,300 15,000 14,000 3,330 49,950,000
12/08/2016 15,000 -0.20 ▼ -1.32 15,000 15,200 15,000 4,100 61,500,000
11/08/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
10/08/2016 15,200 0.30 ▲ 2.01 14,900 15,200 14,900 6,950 105,640,000
09/08/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 200 2,980,000
08/08/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 200 2,980,000
05/08/2016 14,900 0.40 ▲ 2.76 14,900 14,900 14,900 200 2,980,000
04/08/2016 14,500 -0.40 ▼ -2.68 14,900 14,900 14,500 690 10,005,000
03/08/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 200 2,980,000
02/08/2016 14,900 0.00 ■■ 0.00 14,700 14,900 14,300 1,880 28,012,000
01/08/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 2,680 39,932,000
29/07/2016 14,900 0.00 ■■ 0.00 14,300 14,900 14,300 6,410 95,509,000
28/07/2016 14,900 0.10 ▲ 0.68 14,900 15,000 14,600 500 7,450,000
27/07/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,300 12,760 188,848,000
26/07/2016 14,800 0.00 ■■ 0.00 14,900 15,000 14,800 110 1,628,000
25/07/2016 14,800 -0.10 ▼ -0.67 15,000 15,400 14,800 810 11,988,000
22/07/2016 14,900 -0.10 ▼ -0.67 14,600 14,900 14,000 6,370 94,913,000
21/07/2016 15,000 0.40 ▲ 2.74 15,000 15,000 15,000 80 1,200,000
20/07/2016 14,600 -0.30 ▼ -2.01 14,800 14,800 13,900 3,650 53,290,000
19/07/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 100 1,490,000
18/07/2016 14,900 0.20 ▲ 1.36 14,900 14,900 14,900 100 1,490,000
15/07/2016 14,700 -0.20 ▼ -1.34 14,800 14,900 14,700 110 1,617,000
14/07/2016 14,900 0.00 ■■ 0.00 14,300 14,900 14,100 1,010 15,049,000
13/07/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 850 12,665,000
12/07/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 4,110 61,239,000
11/07/2016 14,900 0.40 ▲ 2.76 15,000 15,000 14,200 450 6,705,000
08/07/2016 14,500 -0.10 ▼ -0.68 14,900 14,900 14,500 260 3,770,000
07/07/2016 14,600 -0.30 ▼ -2.01 15,400 15,400 14,600 460 6,716,000
06/07/2016 14,900 0.10 ▲ 0.68 14,300 14,900 14,300 300 4,470,000
05/07/2016 14,800 0.30 ▲ 2.07 14,900 14,900 14,000 4,360 64,528,000
04/07/2016 14,500 -0.40 ▼ -2.68 15,100 15,100 14,500 4,650 67,425,000
01/07/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 100 1,490,000
30/06/2016 14,900 0.00 ■■ 0.00 15,200 15,200 14,900 120 1,788,000
29/06/2016 14,900 -0.10 ▼ -0.67 14,900 14,900 14,500 3,110 46,339,000
28/06/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
27/06/2016 15,000 0.20 ▲ 1.35 15,000 15,000 15,000 100 1,500,000
24/06/2016 14,800 0.00 ■■ 0.00 14,900 15,800 14,800 2,320 34,336,000
23/06/2016 14,800 -0.20 ▼ -1.33 14,600 15,000 14,600 4,160 61,568,000
22/06/2016 15,000 0.10 ▲ 0.67 15,200 15,200 15,000 260 3,900,000
21/06/2016 14,900 0.60 ▲ 4.20 15,200 15,200 14,900 640 9,536,000
20/06/2016 16,000 0.00 ■■ 0.00 16,000 16,500 16,000 9,590 153,440,000
17/06/2016 16,000 -0.40 ▼ -2.44 16,400 16,400 16,000 15,300 244,800,000
16/06/2016 16,400 0.00 ■■ 0.00 16,500 16,500 16,400 220 3,608,000
15/06/2016 16,400 -0.10 ▼ -0.61 16,400 16,400 16,400 120 1,968,000
14/06/2016 16,500 0.20 ▲ 1.23 16,500 16,500 16,500 1,420 23,430,000
13/06/2016 16,300 0.00 ■■ 0.00 16,500 16,500 16,300 2,500 40,750,000
10/06/2016 16,300 0.10 ▲ 0.62 16,000 16,300 16,000 200 3,260,000
09/06/2016 16,200 -0.20 ▼ -1.22 16,200 16,200 16,000 7,930 128,466,000
08/06/2016 16,400 0.40 ▲ 2.50 16,400 16,400 16,400 10 164,000
07/06/2016 16,000 0.00 ■■ 0.00 16,200 16,200 16,000 5,100 81,600,000
06/06/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 4,570 73,120,000
03/06/2016 16,000 -0.10 ▼ -0.62 16,000 16,000 15,900 19,720 315,520,000
02/06/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 250 4,025,000
01/06/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
31/05/2016 16,100 -0.10 ▼ -0.62 16,100 16,100 16,100 5,100 82,110,000
30/05/2016 16,200 0.10 ▲ 0.62 16,000 16,300 16,000 9,180 148,716,000
27/05/2016 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 5,510 88,711,000
26/05/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 210 3,381,000
25/05/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 2,590 41,699,000
24/05/2016 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 4,510 72,611,000
23/05/2016 16,100 0.10 ▲ 0.63 16,500 16,500 16,100 2,020 32,522,000
20/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,000 32,000,000
19/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,510 24,160,000
18/05/2016 16,000 -0.10 ▼ -0.62 16,000 16,000 16,000 3,000 48,000,000
17/05/2016 16,100 0.10 ▲ 0.63 16,000 16,100 16,000 12,010 193,361,000
16/05/2016 16,000 -0.30 ▼ -1.84 15,800 16,000 15,800 9,040 144,640,000
13/05/2016 16,300 0.20 ▲ 1.24 16,300 16,500 16,000 2,560 41,728,000
12/05/2016 16,100 0.00 ■■ 0.00 16,300 16,300 16,100 140 2,254,000
11/05/2016 16,100 -0.30 ▼ -1.83 16,100 16,100 16,100 3,890 62,629,000
10/05/2016 16,400 0.10 ▲ 0.61 16,000 16,400 16,000 3,790 62,156,000
09/05/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
06/05/2016 16,300 0.30 ▲ 1.88 16,100 16,400 16,100 4,050 66,015,000
05/05/2016 16,000 -0.10 ▼ -0.62 16,400 16,400 16,000 1,510 24,160,000
04/05/2016 16,100 -0.50 ▼ -3.01 16,600 16,600 16,100 8,600 138,460,000
29/04/2016 16,600 0.60 ▲ 3.75 17,000 17,000 16,600 20 332,000
28/04/2016 16,000 -0.10 ▼ -0.62 16,000 16,100 15,800 4,230 67,680,000
27/04/2016 16,100 0.00 ■■ 0.00 16,000 16,200 16,000 12,870 207,207,000
26/04/2016 16,100 -0.40 ▼ -2.42 16,500 16,500 16,100 3,000 48,300,000
25/04/2016 16,500 0.30 ▲ 1.85 17,000 17,000 16,000 7,670 126,555,000
22/04/2016 16,200 -0.90 ▼ -5.26 16,100 16,500 16,100 17,470 283,014,000
21/04/2016 17,100 0.70 ▲ 4.27 15,600 17,100 15,600 680 11,628,000
20/04/2016 16,400 -0.90 ▼ -5.20 17,300 17,300 16,300 5,710 93,644,000
19/04/2016 17,300 0.00 ■■ 0.00 16,700 17,300 16,700 1,010 17,473,000
15/04/2016 17,300 0.80 ▲ 4.85 16,900 17,600 16,900 30,640 530,072,000
14/04/2016 16,500 0.50 ▲ 3.12 16,000 16,500 16,000 12,710 209,715,000
13/04/2016 16,000 -0.50 ▼ -3.03 16,000 16,000 16,000 5,330 85,280,000
12/04/2016 16,500 0.50 ▲ 3.12 16,000 16,500 16,000 160 2,640,000
11/04/2016 16,000 0.00 ■■ 0.00 15,500 16,000 15,400 4,010 64,160,000
08/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
07/04/2016 16,000 0.00 ■■ 0.00 15,700 16,000 15,700 2,670 42,720,000
06/04/2016 16,000 -0.10 ▼ -0.62 16,000 16,000 16,000 100 1,600,000
05/04/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
04/04/2016 16,100 -0.20 ▼ -1.23 16,300 16,300 16,100 800 12,880,000
01/04/2016 16,300 0.00 ■■ 0.00 16,000 16,300 16,000 70 1,141,000
31/03/2016 16,300 -0.10 ▼ -0.61 16,200 16,300 16,200 70 1,141,000
30/03/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
29/03/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
28/03/2016 16,400 0.50 ▲ 3.14 15,900 16,400 15,900 2,400 39,360,000
25/03/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
24/03/2016 15,900 0.00 ■■ 0.00 15,600 15,900 15,600 1,100 17,490,000
23/03/2016 15,900 -0.30 ▼ -1.85 16,400 16,400 15,400 660 10,494,000
22/03/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
21/03/2016 16,200 -0.10 ▼ -0.61 16,200 16,200 16,200 10 162,000
18/03/2016 16,300 0.50 ▲ 3.16 15,800 16,300 15,800 30 489,000
17/03/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 10 158,000
16/03/2016 15,800 -0.20 ▼ -1.25 15,800 15,800 15,800 7,720 121,976,000
15/03/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
14/03/2016 16,000 0.00 ■■ 0.00 15,800 16,000 15,800 30 480,000
11/03/2016 16,000 -0.70 ▼ -4.19 15,800 16,000 15,800 4,240 67,840,000
10/03/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
09/03/2016 16,700 0.70 ▲ 4.38 15,800 16,700 15,800 5,300 88,510,000
08/03/2016 16,000 0.60 ▲ 3.90 16,000 16,000 16,000 300 4,800,000
07/03/2016 15,400 -0.90 ▼ -5.52 16,000 16,000 15,400 11,080 170,632,000
04/03/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,000 16,300,000
03/03/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
02/03/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
01/03/2016 16,300 0.00 ■■ 0.00 15,700 16,300 15,400 150 2,445,000
29/02/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
26/02/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
25/02/2016 16,300 0.00 ■■ 0.00 15,700 16,300 15,700 310 5,053,000
24/02/2016 16,300 0.30 ▲ 1.88 16,300 16,300 16,300 10 163,000
23/02/2016 16,000 -0.20 ▼ -1.23 16,000 16,000 16,000 2,040 32,640,000
22/02/2016 16,200 -0.10 ▼ -0.61 16,000 16,200 16,000 1,690 27,378,000
19/02/2016 16,300 0.30 ▲ 1.88 16,000 16,300 16,000 1,010 16,463,000
18/02/2016 16,000 -0.40 ▼ -2.44 16,000 16,000 16,000 2,860 45,760,000
17/02/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
16/02/2016 16,400 0.80 ▲ 5.13 16,600 16,600 16,400 20 328,000
15/02/2016 15,600 -1.10 ▼ -6.59 15,600 15,600 15,600 4,000 62,400,000
05/02/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
04/02/2016 16,700 0.20 ▲ 1.21 16,500 16,800 16,500 40 668,000
03/02/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 140 2,310,000
02/02/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
01/02/2016 16,500 0.50 ▲ 3.12 16,500 16,500 16,500 10 165,000
29/01/2016 16,000 -0.50 ▼ -3.03 16,500 16,500 16,000 320 5,120,000
28/01/2016 16,500 0.80 ▲ 5.10 16,500 16,500 16,500 10,800 178,200,000
27/01/2016 15,700 0.50 ▲ 3.29 15,900 15,900 15,700 1,590 24,963,000
26/01/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
25/01/2016 15,200 -0.70 ▼ -4.40 16,000 16,000 15,200 530 8,056,000
22/01/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
21/01/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
20/01/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
19/01/2016 15,900 0.40 ▲ 2.58 15,900 15,900 15,900 10 159,000
18/01/2016 15,500 -0.30 ▼ -1.90 15,500 15,500 15,500 10 155,000
15/01/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
14/01/2016 15,800 0.00 ■■ 0.00 14,900 15,800 14,900 1,010 15,958,000
13/01/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
12/01/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
11/01/2016 15,800 -0.20 ▼ -1.25 15,100 15,800 15,100 500 7,900,000
08/01/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
07/01/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
06/01/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
05/01/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
04/01/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
31/12/2015 16,000 0.00 ■■ 0.00 15,400 16,000 15,400 1,430 22,880,000
30/12/2015 16,000 -0.40 ▼ -2.44 16,000 16,000 16,000 10 160,000
29/12/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
28/12/2015 16,400 0.40 ▲ 2.50 16,400 16,400 16,400 10 164,000
25/12/2015 16,000 0.00 ■■ 0.00 15,200 16,000 15,200 1,190 19,040,000
24/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
23/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 810 12,960,000
22/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
21/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 200 3,200,000
18/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
17/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
16/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
15/12/2015 16,000 0.00 ■■ 0.00 15,600 16,000 15,600 1,510 24,160,000
14/12/2015 16,000 0.00 ■■ 0.00 15,700 16,000 15,600 2,180 34,880,000
11/12/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
10/12/2015 16,000 0.00 ■■ 0.00 15,400 16,000 15,400 1,250 20,000,000
09/12/2015 16,000 -0.10 ▼ -0.62 15,500 16,000 15,500 910 14,560,000
08/12/2015 16,100 0.60 ▲ 3.87 16,100 16,100 16,100 10 161,000
07/12/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
04/12/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2,100 32,550,000
03/12/2015 15,500 0.10 ▲ 0.65 15,500 15,500 15,500 690 10,695,000
02/12/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 1,000 15,400,000
01/12/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
30/11/2015 15,400 -0.60 ▼ -3.75 15,400 15,400 15,400 10 154,000
27/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 15,600 1,510 24,160,000
26/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,000 16,000,000
25/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 3,000 48,000,000
24/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
23/11/2015 16,000 0.00 ■■ 0.00 15,400 16,000 15,100 5,680 90,880,000
20/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 680 10,880,000
19/11/2015 16,000 0.00 ■■ 0.00 16,000 16,000 15,400 2,820 45,120,000
18/11/2015 16,000 0.60 ▲ 3.90 16,000 16,000 16,000 10 160,000
17/11/2015 15,400 -1.00 ▼ -6.10 16,200 16,200 15,400 3,330 51,282,000
16/11/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 120 1,968,000
13/11/2015 16,400 0.20 ▲ 1.23 16,400 16,400 16,400 200 3,280,000
12/11/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
11/11/2015 16,200 0.30 ▲ 1.89 15,700 16,200 15,600 2,510 40,662,000
10/11/2015 15,900 -0.50 ▼ -3.05 16,600 16,600 15,900 2,480 39,432,000
09/11/2015 16,400 0.40 ▲ 2.50 16,400 16,400 16,400 10 164,000
06/11/2015 16,000 -0.80 ▼ -4.76 16,200 16,200 16,000 3,420 54,720,000
05/11/2015 16,800 -0.20 ▼ -1.18 16,100 16,800 16,100 1,240 20,832,000
04/11/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
03/11/2015 17,000 0.10 ▲ 0.59 16,600 17,000 16,600 1,510 25,670,000
02/11/2015 16,900 0.30 ▲ 1.81 16,900 17,300 16,000 6,270 105,963,000
30/10/2015 16,600 -0.20 ▼ -1.19 16,600 16,600 16,200 13,180 218,788,000
29/10/2015 16,800 -0.50 ▼ -2.89 17,500 17,500 16,500 4,270 71,736,000
28/10/2015 17,300 0.60 ▲ 3.59 16,800 17,400 16,800 9,810 169,713,000
27/10/2015 16,700 1.00 ▲ 6.37 15,900 16,700 15,900 38,200 637,940,000
26/10/2015 15,700 -0.30 ▼ -1.88 15,800 15,800 15,700 17,830 279,931,000
23/10/2015 16,000 0.00 ■■ 0.00 16,200 16,200 16,000 9,770 156,320,000
22/10/2015 16,000 0.20 ▲ 1.27 15,500 16,000 15,500 570 9,120,000
21/10/2015 15,800 0.60 ▲ 3.95 15,200 15,800 15,200 7,670 121,186,000
20/10/2015 15,200 -0.30 ▼ -1.94 15,500 15,500 15,200 800 12,160,000
19/10/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
16/10/2015 15,500 0.40 ▲ 2.65 15,500 15,500 15,500 10 155,000
15/10/2015 15,100 -0.40 ▼ -2.58 15,100 15,100 15,100 200 3,020,000
14/10/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
13/10/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
12/10/2015 15,500 0.50 ▲ 3.33 15,500 15,500 15,500 10 155,000
09/10/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
08/10/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
07/10/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,100 16,500,000
06/10/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,000 15,000,000
05/10/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,900 28,500,000
02/10/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 460 6,900,000
01/10/2015 15,000 0.00 ■■ 0.00 15,100 15,100 15,000 11,500 172,500,000
30/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 400 6,000,000
29/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 4,100 61,500,000
28/09/2015 15,000 -0.20 ▼ -1.32 14,800 15,000 14,800 8,000 120,000,000
25/09/2015 15,200 0.20 ▲ 1.33 15,200 15,200 15,200 10 152,000
24/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,000 30,000,000
23/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
21/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
18/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,750 41,250,000
17/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,000 45,000,000
16/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 9,000 135,000,000
15/09/2015 15,000 0.20 ▲ 1.35 15,000 15,000 15,000 3,590 53,850,000
14/09/2015 14,800 -0.60 ▼ -3.90 14,800 14,800 14,800 1,000 14,800,000
11/09/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
10/09/2015 15,400 0.40 ▲ 2.67 14,800 15,400 14,800 1,170 18,018,000
09/09/2015 15,000 0.00 ■■ 0.00 14,800 15,000 14,800 210 3,150,000
08/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
07/09/2015 15,000 0.00 ■■ 0.00 15,400 15,400 14,900 6,950 104,250,000
04/09/2015 15,000 0.00 ■■ 0.00 15,800 15,800 15,000 3,070 46,050,000
03/09/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,310 79,650,000
01/09/2015 15,000 0.10 ▲ 0.67 14,900 15,000 14,900 3,050 45,750,000
31/08/2015 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
28/08/2015 14,900 -0.20 ▼ -1.32 14,900 14,900 14,900 100 1,490,000
27/08/2015 15,100 0.10 ▲ 0.67 15,000 15,100 15,000 610 9,211,000
26/08/2015 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 10 150,000
25/08/2015 14,900 0.00 ■■ 0.00 14,800 14,900 14,800 7,340 109,366,000
24/08/2015 14,900 -0.60 ▼ -3.87 15,100 15,100 14,900 18,690 278,481,000
21/08/2015 15,500 -0.20 ▼ -1.27 15,100 15,500 15,100 4,550 70,525,000
20/08/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
19/08/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
18/08/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
17/08/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
14/08/2015 15,700 0.40 ▲ 2.61 15,700 15,700 15,700 10 157,000
13/08/2015 15,300 -0.20 ▼ -1.29 15,400 15,400 15,300 3,150 48,195,000
12/08/2015 15,500 0.00 ■■ 0.00 15,400 15,500 15,400 510 7,905,000
11/08/2015 15,500 0.00 ■■ 0.00 15,400 15,500 15,400 100 1,550,000
10/08/2015 15,500 -0.10 ▼ -0.64 15,200 15,500 15,200 4,910 76,105,000
07/08/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
06/08/2015 15,600 0.10 ▲ 0.65 15,000 15,600 15,000 1,010 15,756,000
05/08/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 10 155,000
04/08/2015 15,500 0.10 ▲ 0.65 15,500 15,500 15,500 10 155,000
03/08/2015 15,400 -0.20 ▼ -1.28 15,200 15,400 15,100 2,010 30,954,000
31/07/2015 15,600 0.00 ■■ 0.00 15,100 15,600 15,100 21,530 335,868,000
30/07/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
29/07/2015 15,600 0.60 ▲ 4.00 15,600 15,600 15,600 10 156,000
28/07/2015 15,000 -0.70 ▼ -4.46 15,000 15,800 15,000 61,140 917,100,000
27/07/2015 15,700 -0.20 ▼ -1.26 15,900 15,900 15,700 4,140 64,998,000
24/07/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
23/07/2015 15,900 0.10 ▲ 0.63 15,600 15,900 15,600 36,080 573,672,000
22/07/2015 15,800 0.10 ▲ 0.64 15,500 15,800 15,500 17,200 271,760,000
21/07/2015 15,700 0.30 ▲ 1.95 15,400 15,700 15,400 6,390 100,323,000
20/07/2015 15,400 0.00 ■■ 0.00 15,500 15,500 15,400 1,030 15,862,000
17/07/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 6,000 92,400,000
16/07/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
15/07/2015 15,400 0.20 ▲ 1.32 15,100 15,400 15,100 30 462,000
14/07/2015 15,200 -0.30 ▼ -1.94 15,300 15,300 15,200 10,000 152,000,000
13/07/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
10/07/2015 15,500 0.20 ▲ 1.31 15,500 15,500 15,500 10 155,000
09/07/2015 15,300 0.30 ▲ 2.00 15,100 15,300 15,100 50 765,000
08/07/2015 15,000 -0.30 ▼ -1.96 15,000 15,000 15,000 1,510 22,650,000
07/07/2015 15,300 0.00 ■■ 0.00 15,000 15,300 15,000 13,230 202,419,000
06/07/2015 15,300 0.20 ▲ 1.32 15,200 15,300 15,100 7,510 114,903,000
03/07/2015 15,100 -0.30 ▼ -1.95 15,300 15,300 15,100 6,500 98,150,000
02/07/2015 15,400 0.20 ▲ 1.32 15,400 15,400 15,400 10 154,000
01/07/2015 15,200 -0.10 ▼ -0.65 15,200 15,200 15,200 3,200 48,640,000
30/06/2015 15,300 -0.10 ▼ -0.65 15,300 15,300 15,300 30 459,000
29/06/2015 15,400 0.00 ■■ 0.00 15,100 15,400 15,100 4,010 61,754,000
26/06/2015 15,400 0.00 ■■ 0.00 15,300 15,400 15,300 910 14,014,000
25/06/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
24/06/2015 15,400 0.00 ■■ 0.00 15,100 15,400 15,100 1,710 26,334,000
23/06/2015 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 20 308,000
22/06/2015 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 3,070 47,278,000
19/06/2015 15,400 0.00 ■■ 0.00 15,100 15,400 15,100 4,010 61,754,000
18/06/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
17/06/2015 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 210 3,234,000
16/06/2015 15,400 0.10 ▲ 0.65 15,100 15,500 15,100 2,720 41,888,000
15/06/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
12/06/2015 15,300 -0.10 ▼ -0.65 14,600 15,300 14,600 3,140 48,042,000
11/06/2015 15,400 0.30 ▲ 1.99 15,100 15,400 15,100 2,040 31,416,000
10/06/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 1,200 18,120,000
09/06/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 2,670 40,317,000
08/06/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 630 9,513,000
05/06/2015 15,100 -0.20 ▼ -1.31 15,000 15,100 15,000 15,710 237,221,000
04/06/2015 15,300 0.00 ■■ 0.00 15,100 15,300 15,000 13,040 199,512,000
03/06/2015 15,300 0.00 ■■ 0.00 15,100 15,300 15,000 310 4,743,000
02/06/2015 15,300 0.20 ▲ 1.32 15,000 15,300 15,000 34,750 531,675,000
01/06/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 6,310 95,281,000
29/05/2015 15,100 -0.30 ▼ -1.95 15,300 15,300 15,000 5,010 75,651,000
28/05/2015 15,400 0.10 ▲ 0.65 15,300 15,400 15,300 200 3,080,000
27/05/2015 15,300 -0.10 ▼ -0.65 15,000 15,300 15,000 1,610 24,633,000
26/05/2015 15,400 0.00 ■■ 0.00 14,600 15,400 14,600 2,210 34,034,000
25/05/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 2,000 30,800,000
22/05/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 10,000 154,000,000
21/05/2015 15,400 0.60 ▲ 4.05 15,000 15,400 15,000 1,190 18,326,000
20/05/2015 16,000 0.30 ▲ 1.91 16,000 16,000 16,000 20 320,000
19/05/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
18/05/2015 15,700 -0.10 ▼ -0.63 15,700 15,700 15,700 3,000 47,100,000
15/05/2015 15,800 0.20 ▲ 1.28 15,600 15,800 15,600 10,760 170,008,000
14/05/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 3,750 58,500,000
13/05/2015 15,600 0.10 ▲ 0.65 15,600 15,600 15,600 3,780 58,968,000
12/05/2015 15,500 0.00 ■■ 0.00 15,500 15,600 15,400 4,210 65,255,000
11/05/2015 15,500 -0.10 ▼ -0.64 15,000 15,500 15,000 570 8,835,000
08/05/2015 15,600 0.10 ▲ 0.65 15,500 15,600 15,500 3,000 46,800,000
07/05/2015 15,500 0.50 ▲ 3.33 15,000 15,500 15,000 410 6,355,000
06/05/2015 15,000 -0.10 ▼ -0.66 15,400 15,400 15,000 25,000 375,000,000
05/05/2015 15,100 -0.40 ▼ -2.58 15,100 15,100 15,100 4,800 72,480,000
04/05/2015 15,500 -0.50 ▼ -3.12 15,500 15,500 15,100 8,210 127,255,000
27/04/2015 16,000 0.30 ▲ 1.91 15,400 16,000 15,400 7,670 122,720,000
24/04/2015 15,700 0.00 ■■ 0.00 15,500 15,700 15,400 910 14,287,000
23/04/2015 15,700 0.00 ■■ 0.00 15,800 15,800 15,500 7,010 110,057,000
22/04/2015 15,700 0.30 ▲ 1.95 15,700 15,700 15,700 2,820 44,274,000
21/04/2015 15,400 -0.50 ▼ -3.14 15,400 15,400 15,300 2,200 33,880,000
20/04/2015 15,900 0.10 ▲ 0.63 15,700 15,900 15,500 2,640 41,976,000
17/04/2015 15,800 -0.40 ▼ -2.47 15,800 15,800 15,800 4,860 76,788,000
16/04/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
15/04/2015 16,200 0.30 ▲ 1.89 15,700 16,200 15,700 2,010 32,562,000
14/04/2015 15,900 -0.10 ▼ -0.62 15,800 16,200 15,800 34,260 544,734,000
13/04/2015 16,000 -0.10 ▼ -0.62 15,500 16,000 15,500 8,240 131,840,000
10/04/2015 16,100 0.10 ▲ 0.63 16,100 16,100 16,100 1,000 16,100,000
09/04/2015 16,000 0.30 ▲ 1.91 16,000 16,000 16,000 30 480,000
08/04/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
07/04/2015 15,700 0.00 ■■ 0.00 15,600 15,700 15,500 390 6,123,000
06/04/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
03/04/2015 15,700 0.00 ■■ 0.00 16,600 16,600 15,600 850 13,345,000
02/04/2015 15,700 -0.10 ▼ -0.63 15,300 15,700 15,300 770 12,089,000
01/04/2015 15,800 0.40 ▲ 2.60 15,300 15,800 15,300 6,410 101,278,000
31/03/2015 15,400 0.10 ▲ 0.65 15,500 15,500 15,300 7,000 107,800,000
30/03/2015 15,300 0.00 ■■ 0.00 15,000 15,300 14,600 2,700 41,310,000
27/03/2015 15,300 -0.20 ▼ -1.29 15,500 15,500 15,300 5,100 78,030,000
26/03/2015 15,500 -0.20 ▼ -1.27 15,100 15,800 15,100 18,020 279,310,000
25/03/2015 15,700 -0.10 ▼ -0.63 15,100 15,700 15,100 20 314,000
24/03/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 300 4,740,000
23/03/2015 15,800 0.00 ■■ 0.00 15,700 15,800 15,700 900 14,220,000
20/03/2015 15,800 0.00 ■■ 0.00 15,400 15,800 15,400 40 632,000
19/03/2015 15,800 0.00 ■■ 0.00 15,200 15,800 15,200 3,130 49,454,000
18/03/2015 15,800 0.30 ▲ 1.94 15,500 15,800 15,000 24,050 379,990,000
17/03/2015 15,500 0.20 ▲ 1.31 15,500 15,500 15,500 7,180 111,290,000
16/03/2015 15,300 -0.50 ▼ -3.16 15,400 15,400 15,300 21,410 327,573,000
13/03/2015 15,800 -0.10 ▼ -0.63 15,400 15,800 15,100 5,020 79,316,000
12/03/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
11/03/2015 15,900 0.20 ▲ 1.27 15,700 15,900 15,300 3,350 53,265,000
10/03/2015 15,700 0.30 ▲ 1.95 15,300 15,700 15,200 15,010 235,657,000
09/03/2015 15,400 -0.30 ▼ -1.91 15,700 15,700 15,400 4,580 70,532,000
06/03/2015 15,700 0.00 ■■ 0.00 15,700 15,800 15,500 7,010 110,057,000
05/03/2015 15,700 0.20 ▲ 1.29 15,700 15,700 15,400 2,390 37,523,000
04/03/2015 15,500 -0.10 ▼ -0.64 15,400 15,600 15,400 8,200 127,100,000
03/03/2015 15,600 -0.10 ▼ -0.64 15,300 15,600 15,200 13,010 202,956,000
02/03/2015 15,700 -0.20 ▼ -1.26 15,100 15,700 15,000 3,880 60,916,000
27/02/2015 15,900 0.10 ▲ 0.63 15,900 15,900 15,900 10 159,000
26/02/2015 15,800 -0.10 ▼ -0.63 15,400 15,800 15,400 2,530 39,974,000
25/02/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
24/02/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
13/02/2015 15,900 0.20 ▲ 1.27 16,000 16,000 15,000 12,130 192,867,000
12/02/2015 15,700 -0.10 ▼ -0.63 15,400 15,700 15,400 35,010 549,657,000
11/02/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
10/02/2015 15,800 0.40 ▲ 2.60 15,800 15,800 15,800 10 158,000
09/02/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 39,500 608,300,000
06/02/2015 15,400 -0.10 ▼ -0.65 15,300 15,400 15,300 3,780 58,212,000
05/02/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 140 2,170,000
04/02/2015 15,500 -0.40 ▼ -2.52 15,500 15,500 15,500 200 3,100,000
03/02/2015 15,900 0.40 ▲ 2.58 15,900 15,900 15,900 10 159,000
02/02/2015 15,500 0.10 ▲ 0.65 15,500 15,500 15,500 400 6,200,000
30/01/2015 15,400 -0.20 ▼ -1.28 15,400 15,400 15,400 6,010 92,554,000
29/01/2015 15,600 0.20 ▲ 1.30 15,300 15,600 15,300 22,510 351,156,000
28/01/2015 15,400 0.10 ▲ 0.65 15,300 15,400 15,300 20,340 313,236,000
27/01/2015 15,300 -0.60 ▼ -3.77 15,300 15,300 15,300 9,990 152,847,000
26/01/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
23/01/2015 15,900 -0.10 ▼ -0.62 15,300 15,900 15,300 3,750 59,625,000
22/01/2015 16,000 0.30 ▲ 1.91 16,000 16,000 15,200 1,070 17,120,000
21/01/2015 15,700 0.00 ■■ 0.00 15,700 16,100 15,700 10,560 165,792,000
20/01/2015 15,700 0.10 ▲ 0.64 15,700 15,700 15,600 3,510 55,107,000
19/01/2015 15,600 0.00 ■■ 0.00 15,200 15,600 15,200 700 10,920,000
16/01/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
15/01/2015 15,600 -0.10 ▼ -0.64 15,200 15,600 15,200 6,510 101,556,000
14/01/2015 15,700 0.00 ■■ 0.00 15,300 15,700 15,200 980 15,386,000
13/01/2015 15,700 0.00 ■■ 0.00 15,400 15,700 15,300 4,010 62,957,000
12/01/2015 15,700 0.20 ▲ 1.29 15,500 15,900 14,900 7,720 121,204,000
09/01/2015 15,500 -0.40 ▼ -2.52 15,500 15,500 15,500 2,000 31,000,000
08/01/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
07/01/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
06/01/2015 15,900 0.10 ▲ 0.63 15,900 15,900 15,900 20 318,000
05/01/2015 15,800 0.20 ▲ 1.28 15,900 15,900 15,800 2,310 36,498,000
31/12/2014 15,600 0.00 ■■ 0.00 15,800 15,800 15,600 3,390 52,884,000
30/12/2014 15,600 0.00 ■■ 0.00 15,400 15,600 15,400 3,800 59,280,000
29/12/2014 15,600 -0.30 ▼ -1.89 15,500 15,600 15,300 7,870 122,772,000
26/12/2014 15,900 -0.10 ▼ -0.62 15,500 15,900 15,500 3,510 55,809,000
25/12/2014 16,000 0.00 ■■ 0.00 15,500 16,000 15,200 7,820 125,120,000
24/12/2014 16,000 0.00 ■■ 0.00 15,700 16,100 15,600 3,480 55,680,000
23/12/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,000 16,000,000
22/12/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
19/12/2014 16,000 -0.10 ▼ -0.62 15,400 16,000 15,400 1,010 16,160,000
18/12/2014 16,100 0.10 ▲ 0.63 16,400 16,400 16,000 4,120 66,332,000
17/12/2014 16,000 0.40 ▲ 2.56 15,700 16,000 15,600 2,510 40,160,000
16/12/2014 15,600 -0.80 ▼ -4.88 16,400 16,400 15,400 7,280 113,568,000
15/12/2014 16,400 0.30 ▲ 1.86 15,900 16,400 15,600 610 10,004,000
12/12/2014 16,100 -0.10 ▼ -0.62 16,000 16,100 15,800 1,110 17,871,000
11/12/2014 16,200 0.20 ▲ 1.25 15,600 16,200 15,600 440 7,128,000
10/12/2014 16,000 0.10 ▲ 0.63 15,900 16,000 15,900 3,210 51,360,000
09/12/2014 15,900 0.00 ■■ 0.00 16,000 16,000 15,500 19,100 303,690,000
08/12/2014 15,900 -0.30 ▼ -1.85 16,200 16,200 15,900 4,240 67,416,000
05/12/2014 16,200 -0.20 ▼ -1.22 16,400 16,400 16,000 7,910 128,142,000
04/12/2014 16,400 -0.50 ▼ -2.96 16,400 16,400 16,400 1,150 18,860,000
03/12/2014 16,900 -0.10 ▼ -0.59 17,000 17,000 16,900 3,990 67,431,000
02/12/2014 17,000 0.30 ▲ 1.80 16,900 17,000 16,900 5,640 95,880,000
01/12/2014 16,700 0.30 ▲ 1.83 16,200 17,300 16,200 11,110 185,537,000
28/11/2014 16,400 0.20 ▲ 1.23 16,200 16,400 16,100 13,020 213,528,000
27/11/2014 16,200 0.00 ■■ 0.00 16,000 16,200 16,000 3,400 55,080,000
26/11/2014 16,200 0.00 ■■ 0.00 16,100 16,200 15,600 31,780 514,836,000
25/11/2014 16,200 0.00 ■■ 0.00 16,200 16,200 15,600 24,350 394,470,000
24/11/2014 16,200 -0.10 ▼ -0.61 16,300 16,300 15,500 16,700 270,540,000
21/11/2014 16,300 0.40 ▲ 2.52 15,900 16,600 15,900 37,810 616,303,000
20/11/2014 15,900 0.90 ▲ 6.00 15,000 15,900 15,000 35,620 566,358,000
19/11/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 13,500 202,500,000
18/11/2014 15,000 -0.30 ▼ -1.96 14,800 15,000 14,600 7,000 105,000,000
17/11/2014 15,300 0.40 ▲ 2.68 15,000 15,300 14,600 15,900 243,270,000
14/11/2014 14,900 -0.10 ▼ -0.67 14,900 14,900 14,800 4,570 68,093,000
13/11/2014 15,000 -0.30 ▼ -1.96 15,200 15,200 15,000 2,100 31,500,000
12/11/2014 15,300 0.10 ▲ 0.66 15,100 15,300 15,000 11,900 182,070,000
11/11/2014 15,200 0.20 ▲ 1.33 15,200 15,200 15,000 21,430 325,736,000
10/11/2014 15,000 0.20 ▲ 1.35 15,000 15,200 14,800 34,800 522,000,000
07/11/2014 14,800 0.00 ■■ 0.00 14,700 14,800 14,700 12,450 184,260,000
06/11/2014 14,800 0.60 ▲ 4.23 14,100 14,800 14,100 23,730 351,204,000
05/11/2014 14,200 -0.20 ▼ -1.39 14,100 14,200 14,100 1,330 18,886,000
04/11/2014 14,400 0.40 ▲ 2.86 14,000 14,400 14,000 130 1,872,000
03/11/2014 14,000 -0.10 ▼ -0.71 14,300 14,300 14,000 8,860 124,040,000
31/10/2014 14,100 -0.20 ▼ -1.40 14,100 14,400 14,000 7,110 100,251,000
30/10/2014 14,300 0.10 ▲ 0.70 14,200 14,300 14,000 2,020 28,886,000
29/10/2014 14,200 0.20 ▲ 1.43 14,000 14,200 14,000 2,520 35,784,000
28/10/2014 14,000 0.00 ■■ 0.00 13,900 14,200 13,900 750 10,500,000
27/10/2014 14,000 -0.20 ▼ -1.41 14,100 14,100 14,000 5,440 76,160,000
24/10/2014 14,200 -0.10 ▼ -0.70 14,300 14,400 14,200 12,040 170,968,000
23/10/2014 14,300 -0.40 ▼ -2.72 14,500 14,500 14,300 5,410 77,363,000
22/10/2014 14,700 -0.10 ▼ -0.68 14,500 14,700 14,500 4,040 59,388,000
21/10/2014 14,800 0.20 ▲ 1.37 14,300 14,900 14,300 18,800 278,240,000
20/10/2014 14,600 0.20 ▲ 1.39 14,100 14,600 14,100 11,050 161,330,000
17/10/2014 14,400 0.60 ▲ 4.35 13,700 14,400 13,700 190 2,736,000
16/10/2014 13,800 -0.70 ▼ -4.83 14,500 14,500 13,800 8,300 114,540,000
15/10/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,000 11,000 159,500,000
14/10/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
13/10/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
10/10/2014 14,500 -0.20 ▼ -1.36 14,700 14,700 14,300 7,910 114,695,000
09/10/2014 14,700 0.30 ▲ 2.08 14,400 14,700 14,400 11,570 170,079,000
08/10/2014 14,400 0.10 ▲ 0.70 14,300 14,400 14,300 7,090 102,096,000
07/10/2014 14,300 0.20 ▲ 1.42 14,200 14,400 14,200 16,590 237,237,000
06/10/2014 14,100 -0.20 ▼ -1.40 14,100 14,500 14,000 8,320 117,312,000
03/10/2014 14,300 0.10 ▲ 0.70 14,100 14,300 14,100 4,030 57,629,000
02/10/2014 14,200 0.20 ▲ 1.43 14,200 14,200 14,100 500 7,100,000
01/10/2014 14,000 -0.10 ▼ -0.71 14,200 14,300 14,000 1,900 26,600,000
30/09/2014 14,100 0.00 ■■ 0.00 14,100 14,100 13,900 2,120 29,892,000
29/09/2014 14,100 0.00 ■■ 0.00 13,700 14,100 13,700 510 7,191,000
26/09/2014 14,100 -0.10 ▼ -0.70 13,900 14,200 13,400 11,410 160,881,000
25/09/2014 14,200 0.00 ■■ 0.00 14,100 14,200 14,100 130 1,846,000
24/09/2014 14,200 0.00 ■■ 0.00 14,000 14,200 14,000 9,950 141,290,000
23/09/2014 14,200 0.20 ▲ 1.43 14,300 14,300 13,800 960 13,632,000
22/09/2014 14,000 -0.30 ▼ -2.10 14,000 14,000 14,000 1,640 22,960,000
19/09/2014 14,300 -0.20 ▼ -1.38 14,000 14,500 14,000 43,030 615,329,000
18/09/2014 14,500 -0.10 ▼ -0.68 14,400 14,500 14,000 23,390 339,155,000
17/09/2014 14,600 0.30 ▲ 2.10 14,300 14,800 14,300 9,410 137,386,000
16/09/2014 14,300 -0.10 ▼ -0.69 14,000 14,400 14,000 6,810 97,383,000
15/09/2014 14,400 0.00 ■■ 0.00 14,400 14,400 14,000 5,080 73,152,000
12/09/2014 14,400 0.00 ■■ 0.00 14,400 14,400 14,300 8,120 116,928,000
11/09/2014 14,400 0.10 ▲ 0.70 14,300 14,400 14,000 31,020 446,688,000
10/09/2014 14,300 0.00 ■■ 0.00 14,200 14,300 14,200 2,640 37,752,000
09/09/2014 14,300 -0.30 ▼ -2.05 14,600 14,600 13,900 12,670 181,181,000
08/09/2014 14,600 0.10 ▲ 0.69 14,500 14,600 14,000 4,820 70,372,000
05/09/2014 14,500 0.10 ▲ 0.69 14,800 14,800 14,000 150 2,175,000
04/09/2014 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
03/09/2014 14,400 0.00 ■■ 0.00 14,100 14,700 14,100 3,050 43,920,000
29/08/2014 14,400 0.10 ▲ 0.70 14,400 14,800 14,000 71,070 1,023,408,000
28/08/2014 14,300 0.10 ▲ 0.70 14,300 14,300 14,000 26,440 378,092,000
27/08/2014 14,200 -0.80 ▼ -5.33 14,200 14,200 14,200 10,500 149,100,000
26/08/2014 15,000 -0.30 ▼ -1.96 15,000 15,000 14,500 5,540 83,100,000
25/08/2014 15,300 0.10 ▲ 0.66 15,100 15,300 14,500 5,870 89,811,000
22/08/2014 15,200 -0.10 ▼ -0.65 15,000 15,200 15,000 1,020 15,504,000
21/08/2014 15,300 -0.10 ▼ -0.65 15,400 15,400 14,800 2,560 39,168,000
20/08/2014 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 110 1,694,000
19/08/2014 15,400 0.00 ■■ 0.00 15,400 15,500 15,300 2,520 38,808,000
18/08/2014 15,400 -0.20 ▼ -1.28 15,500 15,500 14,700 2,910 44,814,000
15/08/2014 15,600 -0.20 ▼ -1.27 15,000 15,800 14,800 5,040 78,624,000
14/08/2014 15,800 0.10 ▲ 0.64 15,000 15,800 14,900 6,070 95,906,000
13/08/2014 15,700 0.20 ▲ 1.29 15,700 15,700 15,700 20 314,000
12/08/2014 15,500 0.50 ▲ 3.33 15,500 15,800 15,500 3,000 46,500,000
11/08/2014 15,000 0.70 ▲ 4.90 14,300 15,300 14,300 27,550 413,250,000
08/08/2014 14,300 0.10 ▲ 0.70 14,500 14,500 14,300 180 2,574,000
07/08/2014 14,200 0.20 ▲ 1.43 14,000 14,400 14,000 5,220 74,124,000
06/08/2014 14,000 -0.50 ▼ -3.45 14,000 14,500 14,000 19,500 273,000,000
05/08/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
04/08/2014 14,500 0.60 ▲ 4.32 14,400 14,500 14,100 4,310 62,495,000
01/08/2014 13,900 -0.10 ▼ -0.71 13,600 14,000 13,600 20,810 289,259,000
31/07/2014 14,000 -0.30 ▼ -2.10 13,600 14,300 13,300 790 11,060,000
30/07/2014 14,300 0.40 ▲ 2.88 13,700 14,300 13,700 10,770 154,011,000
29/07/2014 13,900 0.30 ▲ 2.21 13,900 13,900 13,500 7,160 99,524,000
28/07/2014 13,600 -0.30 ▼ -2.16 13,800 13,900 13,500 10,630 144,568,000
25/07/2014 13,900 -0.10 ▼ -0.71 14,000 14,000 13,900 28,680 398,652,000
24/07/2014 14,000 -0.50 ▼ -3.45 14,200 14,400 14,000 13,020 182,280,000
23/07/2014 14,500 0.50 ▲ 3.57 14,000 14,800 13,900 37,140 538,530,000
22/07/2014 14,000 -0.10 ▼ -0.71 13,700 14,200 13,700 31,870 446,180,000
21/07/2014 14,100 0.10 ▲ 0.71 14,300 14,500 13,900 32,170 453,597,000
18/07/2014 14,000 0.70 ▲ 5.26 13,200 14,100 13,200 84,720 1,186,080,000
17/07/2014 13,300 0.10 ▲ 0.76 13,100 13,300 13,100 35,110 466,963,000
16/07/2014 13,200 0.00 ■■ 0.00 12,900 13,200 12,900 26,230 346,236,000
15/07/2014 13,200 0.40 ▲ 3.12 12,500 13,200 12,500 29,120 384,384,000
14/07/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
11/07/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 4,570 58,496,000
10/07/2014 12,800 0.00 ■■ 0.00 12,900 12,900 12,400 2,420 30,976,000
09/07/2014 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 31,610 404,608,000
08/07/2014 12,800 0.10 ▲ 0.79 12,800 12,900 12,800 11,410 146,048,000
07/07/2014 12,700 -0.10 ▼ -0.78 12,800 12,800 12,700 1,860 23,622,000
04/07/2014 12,800 0.00 ■■ 0.00 12,700 12,800 12,500 4,600 58,880,000
03/07/2014 12,800 0.00 ■■ 0.00 12,500 12,800 12,100 22,180 283,904,000
02/07/2014 12,800 0.30 ▲ 2.40 12,600 12,800 12,400 20,930 267,904,000
01/07/2014 12,500 0.50 ▲ 4.17 12,000 12,800 12,000 11,540 144,250,000
30/06/2014 12,000 -0.90 ▼ -6.98 12,800 12,800 12,000 5,410 64,920,000
27/06/2014 12,900 0.10 ▲ 0.78 12,900 12,900 12,900 10 129,000
26/06/2014 12,800 -0.10 ▼ -0.78 12,900 12,900 12,100 11,010 140,928,000
25/06/2014 12,900 -0.10 ▼ -0.77 12,900 12,900 12,600 1,080 13,932,000
24/06/2014 13,000 0.00 ■■ 0.00 12,600 13,000 12,600 2,520 32,760,000
23/06/2014 13,000 0.50 ▲ 4.00 12,600 13,000 12,600 3,490 45,370,000
20/06/2014 12,500 -0.40 ▼ -3.10 12,900 12,900 12,400 900 11,250,000
19/06/2014 12,900 -0.10 ▼ -0.77 13,000 13,000 12,500 70 903,000
18/06/2014 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 10,090 131,170,000
17/06/2014 13,000 0.10 ▲ 0.78 12,800 13,000 12,300 850 11,050,000
16/06/2014 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 10 129,000
13/06/2014 12,900 -0.10 ▼ -0.77 13,000 13,000 12,400 40 516,000
12/06/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
11/06/2014 13,000 0.30 ▲ 2.36 13,000 13,000 13,000 10 130,000
10/06/2014 12,700 0.10 ▲ 0.79 12,900 12,900 12,400 3,010 38,227,000
09/06/2014 12,600 -0.30 ▼ -2.33 12,800 12,900 12,600 2,290 28,854,000
06/06/2014 12,900 -0.10 ▼ -0.77 12,900 12,900 12,700 5,020 64,758,000
05/06/2014 13,000 0.30 ▲ 2.36 12,900 13,000 12,600 3,230 41,990,000
04/06/2014 12,700 -0.30 ▼ -2.31 12,700 12,700 12,500 5,530 70,231,000
03/06/2014 13,000 0.60 ▲ 4.84 12,800 13,000 12,500 4,860 63,180,000
02/06/2014 12,400 -0.80 ▼ -6.06 12,700 13,100 12,400 5,070 62,868,000
30/05/2014 13,200 -0.10 ▼ -0.75 13,200 13,200 12,500 4,650 61,380,000
29/05/2014 13,300 -0.10 ▼ -0.75 12,900 13,300 12,900 510 6,783,000
28/05/2014 13,400 -0.60 ▼ -4.29 13,100 14,000 13,100 32,350 433,490,000
27/05/2014 14,000 0.90 ▲ 6.87 13,000 14,000 12,800 4,600 64,400,000
26/05/2014 13,100 0.20 ▲ 1.55 13,100 13,100 12,800 15,050 197,155,000
23/05/2014 12,900 -0.10 ▼ -0.77 12,900 13,000 12,700 2,250 29,025,000
22/05/2014 13,000 -0.30 ▼ -2.26 13,000 13,100 13,000 400 5,200,000
21/05/2014 13,300 0.00 ■■ 0.00 13,000 13,300 13,000 3,840 51,072,000
20/05/2014 13,300 0.30 ▲ 2.31 13,500 13,500 12,700 10,060 133,798,000
19/05/2014 14,200 0.30 ▲ 2.16 13,900 14,300 13,800 31,450 446,590,000
16/05/2014 13,900 0.60 ▲ 4.51 13,000 13,900 12,800 12,100 168,190,000
15/05/2014 13,300 -0.90 ▼ -6.34 13,300 14,200 13,300 13,320 177,156,000
14/05/2014 14,200 0.60 ▲ 4.41 12,700 14,200 12,700 10,670 151,514,000
13/05/2014 13,600 0.60 ▲ 4.62 13,000 13,700 13,000 820 11,152,000
12/05/2014 13,000 -0.90 ▼ -6.47 13,500 13,800 13,000 10,000 130,000,000
09/05/2014 13,900 0.40 ▲ 2.96 12,800 14,400 12,800 29,190 405,741,000
08/05/2014 13,500 -1.00 ▼ -6.90 14,000 14,400 13,500 33,590 453,465,000
07/05/2014 14,500 0.00 ■■ 0.00 14,700 14,700 13,800 9,150 132,675,000
06/05/2014 14,500 -0.40 ▼ -2.68 14,300 14,800 14,300 4,840 70,180,000
05/05/2014 14,900 0.00 ■■ 0.00 14,800 14,900 14,400 5,560 82,844,000
29/04/2014 14,900 0.00 ■■ 0.00 14,700 14,900 14,700 400 5,960,000
28/04/2014 14,900 -0.10 ▼ -0.67 14,800 14,900 14,800 580 8,642,000
25/04/2014 15,000 0.50 ▲ 3.45 14,500 15,400 14,500 24,580 368,700,000
24/04/2014 14,500 -0.10 ▼ -0.68 15,100 15,100 14,500 13,020 188,790,000
23/04/2014 14,600 -0.20 ▼ -1.35 14,800 14,800 14,100 6,790 99,134,000
22/04/2014 14,800 0.20 ▲ 1.37 14,700 15,300 14,700 7,200 106,560,000
21/04/2014 14,600 -0.50 ▼ -3.31 15,100 15,300 14,600 29,590 432,014,000
18/04/2014 15,100 -0.10 ▼ -0.66 15,300 15,300 14,600 12,900 194,790,000
17/04/2014 15,200 0.20 ▲ 1.33 15,200 15,500 15,000 14,160 215,232,000
16/04/2014 15,000 -0.40 ▼ -2.60 15,400 15,400 15,000 1,250 18,750,000
15/04/2014 15,400 -0.20 ▼ -1.28 15,600 16,500 15,000 52,190 803,726,000
14/04/2014 15,600 -0.10 ▼ -0.64 15,700 15,700 15,600 1,900 29,640,000
11/04/2014 15,700 -0.90 ▼ -5.42 16,300 16,500 15,700 13,450 211,165,000
10/04/2014 16,600 0.80 ▲ 5.06 15,800 16,900 15,800 12,960 215,136,000
08/04/2014 15,800 -0.10 ▼ -0.63 15,900 16,000 15,800 6,470 102,226,000
07/04/2014 15,900 0.00 ■■ 0.00 15,600 16,000 15,600 6,060 96,354,000
04/04/2014 15,900 -0.10 ▼ -0.62 15,800 16,000 15,700 8,060 128,154,000
03/04/2014 16,000 0.20 ▲ 1.27 15,800 16,000 15,600 9,980 159,680,000
02/04/2014 15,800 0.00 ■■ 0.00 15,500 15,800 15,400 13,720 216,776,000
01/04/2014 15,800 0.10 ▲ 0.64 15,700 15,800 15,400 18,320 289,456,000
31/03/2014 15,700 -0.20 ▼ -1.26 15,900 15,900 15,700 8,940 140,358,000
28/03/2014 15,900 0.00 ■■ 0.00 15,900 16,700 15,900 2,470 39,273,000
27/03/2014 15,900 -0.20 ▼ -1.24 15,900 16,100 15,800 4,550 72,345,000
26/03/2014 16,100 0.00 ■■ 0.00 16,100 16,100 15,800 27,070 435,827,000
25/03/2014 16,100 -0.60 ▼ -3.59 16,500 16,600 16,100 19,920 320,712,000
24/03/2014 16,700 0.60 ▲ 3.73 16,900 16,900 16,500 6,210 103,707,000
21/03/2014 16,100 0.00 ■■ 0.00 16,200 16,700 15,900 9,340 150,374,000
20/03/2014 16,100 0.00 ■■ 0.00 16,200 16,400 16,000 19,180 308,798,000
19/03/2014 16,100 0.30 ▲ 1.90 16,000 16,400 15,800 11,390 183,379,000
18/03/2014 15,800 0.20 ▲ 1.28 15,600 16,500 15,600 20,000 316,000,000
17/03/2014 15,600 0.00 ■■ 0.00 15,600 16,000 15,600 15,640 243,984,000
14/03/2014 15,600 -0.10 ▼ -0.64 15,700 15,800 15,300 11,580 180,648,000
13/03/2014 15,700 0.10 ▲ 0.64 15,500 15,700 15,500 13,270 208,339,000
12/03/2014 15,600 -0.30 ▼ -1.89 15,800 15,800 15,500 12,400 193,440,000
11/03/2014 15,900 0.00 ■■ 0.00 15,900 15,900 15,700 7,040 111,936,000
10/03/2014 15,900 0.00 ■■ 0.00 15,800 16,000 15,700 11,340 180,306,000
07/03/2014 15,900 0.00 ■■ 0.00 15,900 15,900 15,600 9,310 148,029,000
06/03/2014 15,900 0.20 ▲ 1.27 15,700 16,000 15,700 9,340 148,506,000
05/03/2014 15,700 0.40 ▲ 2.61 15,900 15,900 15,400 9,460 148,522,000
04/03/2014 15,300 -0.40 ▼ -2.55 15,500 15,500 14,800 52,100 797,130,000
03/03/2014 15,700 -0.40 ▼ -2.48 15,900 16,300 15,600 12,700 199,390,000
28/02/2014 16,100 0.00 ■■ 0.00 16,100 16,500 16,000 14,630 235,543,000
27/02/2014 16,100 -0.10 ▼ -0.62 16,500 16,600 16,000 38,620 621,782,000
26/02/2014 16,200 0.20 ▲ 1.25 16,000 16,400 16,000 3,000 48,600,000
25/02/2014 16,000 0.40 ▲ 2.56 15,800 16,200 15,700 34,910 558,560,000
24/02/2014 15,600 -0.10 ▼ -0.64 15,700 16,100 15,400 27,850 434,460,000
21/02/2014 15,700 -0.40 ▼ -2.48 15,800 16,000 15,200 25,190 395,483,000
20/02/2014 16,100 -0.50 ▼ -3.01 16,200 16,500 15,800 77,170 1,242,437,000
19/02/2014 16,600 0.60 ▲ 3.75 16,000 16,600 15,800 27,160 450,856,000
18/02/2014 16,000 -0.10 ▼ -0.62 16,200 16,500 15,800 80,760 1,292,160,000
17/02/2014 16,100 -0.40 ▼ -2.42 16,200 16,500 16,100 30,770 495,397,000
14/02/2014 16,500 -0.50 ▼ -2.94 16,600 17,000 16,000 15,890 262,185,000
13/02/2014 17,000 0.90 ▲ 5.59 16,100 17,200 16,100 76,160 1,294,720,000
12/02/2014 16,100 1.00 ▲ 6.62 15,100 16,100 15,000 57,990 933,639,000
11/02/2014 15,100 0.00 ■■ 0.00 15,200 15,400 15,000 93,620 1,413,662,000
10/02/2014 15,100 0.30 ▲ 2.03 14,400 15,200 14,400 29,300 442,430,000
07/02/2014 14,800 -0.40 ▼ -2.63 15,300 15,300 14,800 49,500 732,600,000
06/02/2014 15,200 -0.90 ▼ -5.59 15,600 16,100 15,200 28,930 439,736,000
27/01/2014 16,100 0.80 ▲ 5.23 15,100 16,100 15,100 67,290 1,083,369,000
24/01/2014 15,300 0.80 ▲ 5.52 14,800 15,400 14,500 61,560 941,868,000
23/01/2014 14,500 0.30 ▲ 2.11 14,200 15,100 14,100 47,340 686,430,000
22/01/2014 14,200 0.20 ▲ 1.43 13,700 14,400 13,600 14,630 207,746,000
21/01/2014 14,000 0.30 ▲ 2.19 13,300 14,000 13,300 25,030 350,420,000
20/01/2014 13,700 0.40 ▲ 3.01 12,900 13,700 12,900 25,930 355,241,000
17/01/2014 13,300 0.20 ▲ 1.53 13,100 13,500 12,800 34,110 453,663,000
16/01/2014 13,100 0.10 ▲ 0.77 12,900 13,200 12,800 18,710 245,101,000
15/01/2014 13,000 0.10 ▲ 0.78 12,900 13,000 12,500 28,560 371,280,000
14/01/2014 12,900 -0.10 ▼ -0.77 12,600 13,000 12,600 14,950 192,855,000
13/01/2014 13,000 0.50 ▲ 4.00 12,600 13,100 12,500 11,210 145,730,000
10/01/2014 12,500 0.00 ■■ 0.00 12,300 12,600 12,300 23,280 291,000,000
09/01/2014 12,500 0.00 ■■ 0.00 12,200 12,500 12,200 2,170 27,125,000
08/01/2014 12,500 -0.10 ▼ -0.79 12,200 12,600 12,000 23,660 295,750,000
07/01/2014 12,600 0.00 ■■ 0.00 12,300 12,600 12,300 3,100 39,060,000
06/01/2014 12,600 0.20 ▲ 1.61 12,700 12,700 12,300 11,050 139,230,000
03/01/2014 12,400 0.10 ▲ 0.81 12,300 12,600 12,300 13,820 171,368,000
02/01/2014 12,300 -0.10 ▼ -0.81 12,500 12,700 12,300 9,180 112,914,000
31/12/2013 12,400 0.30 ▲ 2.48 12,300 12,400 12,100 11,590 143,716,000
30/12/2013 12,100 -0.10 ▼ -0.82 12,400 12,400 12,100 4,810 58,201,000
27/12/2013 12,200 -0.30 ▼ -2.40 12,200 12,500 12,100 11,360 138,592,000
26/12/2013 12,500 -0.30 ▼ -2.34 12,300 12,700 12,300 4,070 50,875,000
25/12/2013 12,800 0.00 ■■ 0.00 12,300 12,800 12,300 2,110 27,008,000
24/12/2013 12,800 0.80 ▲ 6.67 11,900 12,800 11,900 20,180 258,304,000
23/12/2013 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 19,710 236,520,000
20/12/2013 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 13,760 165,120,000
19/12/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 120 1,440,000
18/12/2013 12,000 -0.10 ▼ -0.83 11,800 12,100 11,800 3,250 39,000,000
17/12/2013 12,100 0.40 ▲ 3.42 11,700 12,100 11,600 20,830 252,043,000
16/12/2013 11,700 0.00 ■■ 0.00 11,600 11,700 11,600 5,010 58,617,000
13/12/2013 11,700 -0.10 ▼ -0.85 11,600 11,700 11,600 360 4,212,000
12/12/2013 11,800 0.30 ▲ 2.61 11,500 11,800 11,400 5,680 67,024,000
11/12/2013 11,500 -0.30 ▼ -2.54 11,600 11,600 11,500 13,850 159,275,000
10/12/2013 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 60 708,000
09/12/2013 11,800 0.10 ▲ 0.85 11,700 11,800 11,700 20,480 241,664,000
06/12/2013 11,700 -0.10 ▼ -0.85 11,600 11,700 11,400 18,070 211,419,000
05/12/2013 11,800 0.00 ■■ 0.00 11,500 11,800 11,400 5,010 59,118,000
04/12/2013 11,800 0.10 ▲ 0.85 11,600 11,800 11,300 28,770 339,486,000
03/12/2013 11,700 -0.20 ▼ -1.68 11,500 11,700 11,500 4,130 48,321,000
02/12/2013 11,900 0.20 ▲ 1.71 11,600 11,900 11,300 2,710 32,249,000
29/11/2013 11,700 0.00 ■■ 0.00 11,500 11,700 11,500 4,050 47,385,000
28/11/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 22,040 257,868,000
27/11/2013 11,700 -0.30 ▼ -2.50 12,000 12,300 11,700 17,010 199,017,000
26/11/2013 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 1,730 20,760,000
25/11/2013 12,000 -0.50 ▼ -4.00 12,000 12,300 11,700 24,200 290,400,000
22/11/2013 12,500 -0.30 ▼ -2.34 12,200 12,500 12,000 17,590 219,875,000
21/11/2013 12,800 0.40 ▲ 3.23 12,500 13,000 12,500 18,860 241,408,000
20/11/2013 12,400 0.80 ▲ 6.90 11,800 12,400 11,600 63,420 786,408,000
19/11/2013 11,600 0.70 ▲ 6.42 11,000 11,600 11,000 42,850 497,060,000
18/11/2013 10,900 -0.10 ▼ -0.91 11,100 11,300 10,900 3,020 32,918,000
15/11/2013 11,000 0.30 ▲ 2.80 10,700 11,000 10,600 4,690 51,590,000
14/11/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 6,320 67,624,000
13/11/2013 10,700 0.20 ▲ 1.90 10,300 10,900 10,100 8,120 86,884,000
12/11/2013 10,500 -0.30 ▼ -2.78 10,600 10,800 10,500 5,450 57,225,000
11/11/2013 10,800 0.20 ▲ 1.89 10,600 10,800 10,600 6,460 69,768,000
08/11/2013 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 11,910 126,246,000
07/11/2013 10,600 -0.10 ▼ -0.93 10,600 10,800 10,600 13,650 144,690,000
06/11/2013 10,700 -0.10 ▼ -0.93 10,800 10,900 10,700 23,040 246,528,000
05/11/2013 10,800 0.40 ▲ 3.85 10,400 10,800 10,100 18,490 199,692,000
04/11/2013 10,400 0.00 ■■ 0.00 10,000 10,500 10,000 20,200 210,080,000
01/11/2013 10,400 0.20 ▲ 1.96 10,200 10,400 10,200 10,380 107,952,000
31/10/2013 10,200 0.10 ▲ 0.99 9,900 10,300 9,900 15,540 158,508,000
30/10/2013 10,100 0.30 ▲ 3.06 9,900 10,100 9,700 11,010 111,201,000
29/10/2013 9,800 -0.10 ▼ -1.01 9,500 10,000 9,400 30,750 301,350,000
28/10/2013 9,900 0.40 ▲ 4.21 9,500 10,000 9,500 1,320 13,068,000
25/10/2013 9,500 -0.20 ▼ -2.06 9,700 9,900 9,500 7,750 73,625,000
24/10/2013 9,700 -0.10 ▼ -1.02 9,700 10,000 9,700 24,440 237,068,000
23/10/2013 9,800 0.30 ▲ 3.16 9,500 9,800 9,500 8,350 81,830,000
22/10/2013 9,500 -0.20 ▼ -2.06 9,700 9,800 9,500 23,140 219,830,000
21/10/2013 9,700 0.20 ▲ 2.11 9,500 9,700 9,400 14,890 144,433,000
18/10/2013 9,500 0.00 ■■ 0.00 9,300 9,500 9,200 23,750 225,625,000
17/10/2013 9,500 0.00 ■■ 0.00 9,400 9,500 9,300 4,190 39,805,000
16/10/2013 9,500 0.10 ▲ 1.06 9,300 9,500 9,100 4,400 41,800,000
15/10/2013 9,400 0.10 ▲ 1.08 9,300 9,700 9,300 1,170 10,998,000
14/10/2013 9,300 0.10 ▲ 1.09 9,300 9,300 9,100 140 1,302,000
11/10/2013 9,200 0.40 ▲ 4.55 9,000 9,400 9,000 5,750 52,900,000
10/10/2013 8,800 -0.60 ▼ -6.38 9,500 9,500 8,800 2,660 23,408,000
09/10/2013 9,400 0.00 ■■ 0.00 9,300 9,500 9,300 4,010 37,694,000
08/10/2013 9,400 0.20 ▲ 2.17 9,200 9,400 9,200 1,820 17,108,000
07/10/2013 9,200 0.00 ■■ 0.00 9,100 9,400 9,100 21,410 196,972,000
04/10/2013 9,200 -0.10 ▼ -1.08 9,300 9,300 9,000 140 1,288,000
03/10/2013 9,300 0.30 ▲ 3.33 9,000 9,300 9,000 4,620 42,966,000
02/10/2013 9,000 -0.20 ▼ -2.17 9,300 9,300 9,000 150 1,350,000
01/10/2013 9,200 0.00 ■■ 0.00 9,200 9,300 9,200 15,460 142,232,000
30/09/2013 9,200 0.00 ■■ 0.00 9,300 9,300 9,100 140 1,288,000
27/09/2013 9,200 0.00 ■■ 0.00 9,100 9,600 9,100 7,380 67,896,000
26/09/2013 9,200 0.30 ▲ 3.37 9,200 9,200 9,100 120 1,104,000
25/09/2013 8,900 -0.30 ▼ -3.26 9,200 9,300 8,900 770 6,853,000
24/09/2013 9,200 0.20 ▲ 2.22 9,100 9,200 9,100 20 184,000
23/09/2013 9,000 -0.30 ▼ -3.23 9,000 9,000 9,000 970 8,730,000
20/09/2013 9,300 0.30 ▲ 3.33 8,800 9,300 8,800 10,890 101,277,000
19/09/2013 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 20 180,000
18/09/2013 8,800 0.10 ▲ 1.15 9,200 9,200 8,800 1,430 12,584,000
17/09/2013 8,700 -0.40 ▼ -4.40 9,000 9,100 8,700 16,850 146,595,000
16/09/2013 9,100 -0.20 ▼ -2.15 8,800 9,300 8,800 9,120 82,992,000
13/09/2013 9,300 0.30 ▲ 3.33 8,900 9,300 8,800 11,210 104,253,000
12/09/2013 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 30 270,000
11/09/2013 8,900 -0.10 ▼ -1.11 9,000 9,000 8,800 2,300 20,470,000
10/09/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
09/09/2013 9,000 0.00 ■■ 0.00 9,500 9,500 8,900 5,020 45,180,000
06/09/2013 9,000 -0.10 ▼ -1.10 8,800 9,000 8,700 17,650 158,850,000
05/09/2013 9,100 0.30 ▲ 3.41 9,200 9,200 8,800 16,350 148,785,000
04/09/2013 8,800 -0.30 ▼ -3.30 9,700 9,700 8,800 25,700 226,160,000
03/09/2013 9,100 -0.30 ▼ -3.19 9,900 9,900 9,100 5,010 45,591,000
30/08/2013 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 10 94,000
29/08/2013 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 310 2,914,000
28/08/2013 9,300 -0.10 ▼ -1.06 9,900 9,900 9,300 1,070 9,951,000
27/08/2013 9,400 0.10 ▲ 1.08 9,100 9,400 9,100 2,050 19,270,000
26/08/2013 9,300 -0.10 ▼ -1.06 9,600 9,600 9,100 2,070 19,251,000
23/08/2013 9,400 -0.20 ▼ -2.08 9,400 9,500 9,400 7,770 73,038,000
22/08/2013 9,600 0.10 ▲ 1.05 9,600 9,600 9,400 1,530 14,688,000
21/08/2013 9,500 -0.10 ▼ -1.04 9,500 9,600 9,400 9,930 94,335,000
20/08/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 710 6,816,000
19/08/2013 9,600 0.00 ■■ 0.00 9,700 9,700 9,300 1,320 12,672,000
16/08/2013 9,600 0.00 ■■ 0.00 9,500 9,700 9,500 20,820 199,872,000
15/08/2013 9,600 0.10 ▲ 1.05 9,400 9,600 9,400 4,160 39,936,000
14/08/2013 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 6,610 62,795,000
13/08/2013 9,500 0.30 ▲ 3.26 9,400 9,500 9,200 710 6,745,000
12/08/2013 9,200 -0.30 ▼ -3.16 9,300 9,400 9,100 3,610 33,212,000
09/08/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
08/08/2013 9,500 0.20 ▲ 2.15 9,500 9,500 9,500 10 95,000
07/08/2013 9,300 0.00 ■■ 0.00 9,600 9,600 9,100 5,700 53,010,000
06/08/2013 9,300 0.00 ■■ 0.00 9,500 9,500 9,000 11,890 110,577,000
05/08/2013 9,300 -0.10 ▼ -1.06 9,400 9,800 9,200 1,070 9,951,000
02/08/2013 9,400 0.10 ▲ 1.08 9,400 9,400 9,200 410 3,854,000
01/08/2013 9,300 0.00 ■■ 0.00 9,500 9,500 9,200 3,800 35,340,000
31/07/2013 9,300 0.10 ▲ 1.09 9,300 9,500 9,300 120 1,116,000
30/07/2013 9,200 -0.20 ▼ -2.13 9,000 9,200 9,000 1,260 11,592,000
29/07/2013 9,400 0.00 ■■ 0.00 9,600 9,600 9,400 230 2,162,000
26/07/2013 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 360 3,384,000
25/07/2013 9,400 0.10 ▲ 1.08 9,400 9,400 9,300 130 1,222,000
24/07/2013 9,300 0.00 ■■ 0.00 9,300 9,900 9,300 5,120 47,616,000
23/07/2013 9,300 0.10 ▲ 1.09 9,300 9,300 9,100 9,320 86,676,000
22/07/2013 9,200 0.10 ▲ 1.10 9,200 9,400 9,100 16,630 152,996,000
19/07/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 50 455,000
18/07/2013 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 2,210 20,111,000
17/07/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 30 273,000
16/07/2013 9,100 -0.10 ▼ -1.09 9,000 9,100 9,000 1,160 10,556,000
15/07/2013 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 3,240 29,808,000
12/07/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 4,740 43,608,000
11/07/2013 9,200 0.00 ■■ 0.00 8,800 9,200 8,800 1,520 13,984,000
10/07/2013 9,200 0.10 ▲ 1.10 9,000 9,200 9,000 700 6,440,000
09/07/2013 9,100 -0.10 ▼ -1.09 9,100 9,100 9,000 1,070 9,737,000
08/07/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 140 1,288,000
05/07/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 40 368,000
04/07/2013 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 1,220 11,224,000
03/07/2013 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 1,540 14,168,000
02/07/2013 9,200 0.00 ■■ 0.00 9,000 9,200 8,800 2,340 21,528,000
01/07/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
28/06/2013 9,200 0.00 ■■ 0.00 9,200 9,200 8,600 3,040 27,968,000
27/06/2013 9,200 0.10 ▲ 1.10 9,200 9,200 9,100 110 1,012,000
26/06/2013 9,100 0.20 ▲ 2.25 9,200 9,200 8,900 2,060 18,746,000
25/06/2013 8,900 -0.10 ▼ -1.11 9,500 9,500 8,900 1,270 11,303,000
24/06/2013 9,000 -0.20 ▼ -2.17 8,800 9,200 8,800 1,090 9,810,000
21/06/2013 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 10 92,000
20/06/2013 9,100 -0.40 ▼ -4.21 9,300 9,600 9,100 4,760 43,316,000
19/06/2013 9,500 0.20 ▲ 2.15 9,500 9,500 9,300 5,110 48,545,000
18/06/2013 9,300 0.30 ▲ 3.33 9,500 9,500 8,400 4,220 39,246,000
17/06/2013 9,000 -0.40 ▼ -4.26 9,400 9,400 9,000 9,210 82,890,000
14/06/2013 9,400 0.00 ■■ 0.00 9,300 9,400 9,000 8,730 82,062,000
13/06/2013 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 10 94,000
12/06/2013 9,400 0.20 ▲ 2.17 9,100 9,400 9,100 40 376,000
11/06/2013 9,200 -0.30 ▼ -3.16 8,900 9,300 8,900 4,300 39,560,000
10/06/2013 9,500 0.20 ▲ 2.15 8,700 9,500 8,700 170 1,615,000
07/06/2013 9,300 0.20 ▲ 2.20 9,400 9,400 9,200 3,020 28,086,000
06/06/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 7,260 66,066,000
05/06/2013 9,100 -0.10 ▼ -1.09 9,200 9,200 9,100 700 6,370,000
04/06/2013 9,200 0.00 ■■ 0.00 9,500 9,500 9,200 1,130 10,396,000
03/06/2013 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 5,010 46,092,000
31/05/2013 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 8,570 78,844,000
30/05/2013 9,000 -0.20 ▼ -2.17 9,100 9,200 9,000 2,810 25,290,000
29/05/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 50 460,000
28/05/2013 9,200 0.30 ▲ 3.37 9,500 9,500 9,000 21,220 195,224,000
27/05/2013 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 27,720 266,112,000
24/05/2013 9,600 0.20 ▲ 2.13 9,300 9,600 9,300 11,330 108,768,000
23/05/2013 9,400 -0.20 ▼ -2.08 9,400 9,500 9,300 2,330 21,902,000
22/05/2013 9,600 0.50 ▲ 5.49 9,100 9,600 9,100 54,170 520,032,000
21/05/2013 9,100 0.00 ■■ 0.00 9,200 9,300 8,900 18,470 168,077,000
20/05/2013 9,100 -0.20 ▼ -2.15 8,900 9,200 8,900 2,040 18,564,000
17/05/2013 9,300 0.00 ■■ 0.00 9,100 9,300 9,100 100 930,000
16/05/2013 9,300 0.10 ▲ 1.09 9,400 9,400 9,000 7,420 69,006,000
15/05/2013 9,200 0.00 ■■ 0.00 9,200 9,800 9,000 2,220 20,424,000
14/05/2013 9,200 -0.10 ▼ -1.08 8,800 9,200 8,700 7,020 64,584,000
13/05/2013 9,300 0.00 ■■ 0.00 9,400 9,400 8,700 4,880 45,384,000
10/05/2013 9,300 0.40 ▲ 4.49 9,000 9,400 8,900 9,810 91,233,000
09/05/2013 8,900 -0.40 ▼ -4.30 8,900 8,900 8,900 110 979,000
08/05/2013 9,300 0.00 ■■ 0.00 9,500 9,500 9,000 1,020 9,486,000
07/05/2013 9,300 0.00 ■■ 0.00 9,500 9,500 8,900 9,480 88,164,000
06/05/2013 9,300 0.10 ▲ 1.09 9,000 9,700 8,900 12,540 116,622,000
03/05/2013 9,200 -0.50 ▼ -5.15 9,100 9,500 9,100 670 6,164,000
02/05/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
26/04/2013 9,700 -0.10 ▼ -1.02 10,000 10,000 9,400 120 1,164,000
25/04/2013 9,800 0.30 ▲ 3.16 9,800 9,800 9,800 10 98,000
24/04/2013 9,500 -0.50 ▼ -5.00 10,200 10,200 9,500 2,540 24,130,000
23/04/2013 10,000 0.50 ▲ 5.26 9,400 10,000 9,400 200 2,000,000
22/04/2013 9,500 -0.10 ▼ -1.04 9,000 9,500 9,000 4,190 39,805,000
18/04/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
17/04/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10 96,000
16/04/2013 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 10 96,000
15/04/2013 9,700 0.00 ■■ 0.00 9,100 9,700 9,100 2,030 19,691,000
12/04/2013 9,700 0.00 ■■ 0.00 9,100 9,700 9,100 360 3,492,000
11/04/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
10/04/2013 9,700 0.30 ▲ 3.19 9,800 9,800 9,400 2,060 19,982,000
09/04/2013 9,400 -0.30 ▼ -3.09 9,900 9,900 9,300 3,420 32,148,000
08/04/2013 9,700 0.50 ▲ 5.43 9,800 9,800 9,300 3,020 29,294,000
05/04/2013 9,200 0.20 ▲ 2.22 9,100 9,200 9,100 200 1,840,000
04/04/2013 9,000 -0.60 ▼ -6.25 9,100 9,600 9,000 8,150 73,350,000
03/04/2013 9,600 -0.10 ▼ -1.03 10,000 10,000 9,600 20 192,000
02/04/2013 9,700 0.60 ▲ 6.59 9,700 9,700 9,700 10 97,000
01/04/2013 9,100 0.10 ▲ 1.11 8,900 9,100 8,900 2,100 19,110,000
29/03/2013 9,000 -0.10 ▼ -1.10 9,100 9,100 8,900 2,080 18,720,000
28/03/2013 9,100 -0.20 ▼ -2.15 9,800 9,800 8,700 2,030 18,473,000
27/03/2013 9,300 0.10 ▲ 1.09 8,600 9,300 8,600 1,790 16,647,000
26/03/2013 9,200 -0.10 ▼ -1.08 9,000 9,300 9,000 740 6,808,000
25/03/2013 9,300 0.10 ▲ 1.09 9,600 9,600 8,800 1,300 12,090,000
22/03/2013 9,200 -0.60 ▼ -6.12 9,500 9,600 9,200 3,960 36,432,000
21/03/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
20/03/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
19/03/2013 9,800 -0.20 ▼ -2.00 9,300 9,800 9,300 600 5,880,000
18/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
15/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
14/03/2013 10,000 -0.30 ▼ -2.91 9,600 10,000 9,600 590 5,900,000
13/03/2013 10,300 0.30 ▲ 3.00 10,300 10,300 10,300 10 103,000
12/03/2013 10,000 -0.40 ▼ -3.85 9,700 10,400 9,700 1,120 11,200,000
11/03/2013 10,400 0.40 ▲ 4.00 10,400 10,400 10,400 10 104,000
08/03/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
07/03/2013 10,000 0.30 ▲ 3.09 9,200 10,000 9,200 800 8,000,000
06/03/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 60 582,000
05/03/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
04/03/2013 9,700 0.20 ▲ 2.11 9,700 9,700 9,700 10 97,000
01/03/2013 9,500 -0.20 ▼ -2.06 10,100 10,100 9,500 3,020 28,690,000
28/02/2013 9,700 -0.10 ▼ -1.02 9,700 9,700 9,700 90 873,000
27/02/2013 9,800 0.00 ■■ 0.00 10,200 10,200 9,200 1,040 10,192,000
26/02/2013 9,800 -0.70 ▼ -6.67 9,800 9,800 9,800 50 490,000
25/02/2013 10,500 0.30 ▲ 2.94 10,400 10,500 10,400 20 210,000
22/02/2013 10,200 0.40 ▲ 4.08 9,800 10,300 9,500 7,860 80,172,000
21/02/2013 9,800 -0.10 ▼ -1.01 9,900 9,900 9,800 2,100 20,580,000
20/02/2013 9,900 -0.10 ▼ -1.00 10,200 10,200 9,700 2,840 28,116,000
19/02/2013 10,000 0.10 ▲ 1.01 9,900 10,000 9,700 5,000 50,000,000
18/02/2013 9,900 0.20 ▲ 2.06 9,600 10,000 9,600 3,770 37,323,000
08/02/2013 9,700 0.10 ▲ 1.04 9,800 9,800 9,600 2,770 26,869,000
07/02/2013 9,600 0.00 ■■ 0.00 9,800 9,800 9,600 20 192,000
06/02/2013 9,600 0.00 ■■ 0.00 9,800 9,800 9,500 2,770 26,592,000
05/02/2013 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 290 2,784,000
04/02/2013 9,500 0.20 ▲ 2.15 9,500 9,500 9,300 1,020 9,690,000
01/02/2013 9,300 -0.10 ▼ -1.06 9,300 9,400 9,300 8,880 82,584,000
31/01/2013 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 6,300 59,220,000
30/01/2013 9,300 0.10 ▲ 1.09 9,300 9,500 9,200 4,550 42,315,000
29/01/2013 9,200 0.10 ▲ 1.10 8,500 9,200 8,500 590 5,428,000
28/01/2013 9,100 0.10 ▲ 1.11 9,000 9,100 8,800 1,140 10,374,000
25/01/2013 9,000 0.30 ▲ 3.45 8,600 9,000 8,600 5,280 47,520,000
24/01/2013 8,700 -0.10 ▼ -1.14 8,400 8,700 8,400 2,990 26,013,000
23/01/2013 8,800 0.20 ▲ 2.33 8,800 8,800 8,800 110 968,000
22/01/2013 8,600 -0.30 ▼ -3.37 8,600 8,600 8,300 2,930 25,198,000
21/01/2013 8,900 -0.60 ▼ -6.32 8,900 9,400 8,900 370 3,293,000
18/01/2013 9,500 -0.10 ▼ -1.04 9,700 9,700 9,000 1,920 18,240,000
17/01/2013 9,600 0.20 ▲ 2.13 9,700 9,700 8,800 50 480,000
16/01/2013 9,400 0.50 ▲ 5.62 8,900 9,400 8,800 5,600 52,640,000
15/01/2013 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 100 890,000
14/01/2013 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 10 89,000
11/01/2013 8,800 0.20 ▲ 2.33 8,800 8,900 8,800 4,200 36,960,000
10/01/2013 8,600 -0.20 ▼ -2.27 8,600 8,600 8,500 9,360 80,496,000
09/01/2013 8,800 0.20 ▲ 2.33 8,700 8,800 8,600 7,970 70,136,000
08/01/2013 8,600 0.10 ▲ 1.18 8,500 8,600 8,400 1,610 13,846,000
07/01/2013 8,500 0.40 ▲ 4.94 8,200 8,500 8,200 7,080 60,180,000
04/01/2013 8,100 0.10 ▲ 1.25 7,700 8,100 7,700 2,030 16,443,000
03/01/2013 8,000 0.30 ▲ 3.90 7,700 8,000 7,600 3,950 31,600,000
02/01/2013 7,700 0.20 ▲ 2.67 7,500 7,700 7,500 1,660 12,782,000
28/12/2012 7,500 0.20 ▲ 2.74 7,300 7,500 7,300 4,620 34,650,000
27/12/2012 7,300 0.20 ▲ 2.82 7,200 7,400 7,200 7,700 56,210,000
26/12/2012 7,100 0.10 ▲ 1.43 7,000 7,200 7,000 2,350 16,685,000
25/12/2012 7,000 -0.10 ▼ -1.41 7,200 7,200 7,000 2,120 14,840,000
24/12/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 410 2,911,000
21/12/2012 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 3,710 26,341,000
20/12/2012 7,200 -0.10 ▼ -1.37 7,200 7,500 7,200 4,900 35,280,000
19/12/2012 7,300 0.20 ▲ 2.82 7,200 7,300 7,200 940 6,862,000
18/12/2012 7,100 0.00 ■■ 0.00 7,400 7,400 7,100 6,600 46,860,000
17/12/2012 7,100 0.30 ▲ 4.41 7,000 7,100 6,900 19,370 137,527,000
14/12/2012 6,800 0.00 ■■ 0.00 7,000 7,000 6,800 6,060 41,208,000
13/12/2012 6,800 0.10 ▲ 1.49 6,700 7,000 6,700 8,180 55,624,000
12/12/2012 6,700 -0.20 ▼ -2.90 7,100 7,100 6,700 5,770 38,659,000
11/12/2012 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 13,040 89,976,000
10/12/2012 7,000 0.30 ▲ 4.48 7,000 7,000 6,900 4,960 34,720,000
07/12/2012 6,700 0.20 ▲ 3.08 6,600 6,800 6,600 900 6,030,000
06/12/2012 6,500 -0.20 ▼ -2.99 6,700 6,800 6,500 3,740 24,310,000
05/12/2012 6,700 0.30 ▲ 4.69 6,500 6,700 6,500 480 3,216,000
04/12/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 500 3,200,000
03/12/2012 6,400 0.00 ■■ 0.00 6,700 6,700 6,400 550 3,520,000
30/11/2012 6,400 0.00 ■■ 0.00 6,700 6,700 6,400 130 832,000
29/11/2012 6,400 -0.20 ▼ -3.03 6,900 6,900 6,400 3,610 23,104,000
28/11/2012 6,600 0.20 ▲ 3.12 6,700 6,700 6,600 3,870 25,542,000
27/11/2012 6,400 0.30 ▲ 4.92 6,400 6,400 6,300 880 5,632,000
26/11/2012 6,100 -0.30 ▼ -4.69 6,700 6,700 6,100 1,010 6,161,000
23/11/2012 6,400 0.10 ▲ 1.59 6,600 6,600 6,400 830 5,312,000
22/11/2012 6,300 -0.20 ▼ -3.08 6,800 6,800 6,300 210 1,323,000
21/11/2012 6,500 -0.30 ▼ -4.41 6,600 7,100 6,500 16,240 105,560,000
20/11/2012 6,800 0.30 ▲ 4.62 6,400 6,800 6,400 200 1,360,000
19/11/2012 6,500 0.10 ▲ 1.56 6,700 6,700 6,500 5,320 34,580,000
16/11/2012 6,400 0.00 ■■ 0.00 6,700 6,700 6,400 70 448,000
15/11/2012 6,400 -0.30 ▼ -4.48 6,500 6,800 6,400 880 5,632,000
14/11/2012 6,700 0.00 ■■ 0.00 6,900 6,900 6,700 1,010 6,767,000
13/11/2012 6,700 0.30 ▲ 4.69 6,400 6,700 6,400 540 3,618,000
12/11/2012 6,400 0.30 ▲ 4.92 6,300 6,400 6,300 1,450 9,280,000
09/11/2012 6,100 -0.20 ▼ -3.17 6,600 6,600 6,100 3,760 22,936,000
08/11/2012 6,800 -0.20 ▼ -2.86 7,300 7,300 6,800 720 4,896,000
07/11/2012 7,000 0.30 ▲ 4.48 7,000 7,000 6,900 380 2,660,000
06/11/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 530 3,551,000
05/11/2012 6,700 -0.30 ▼ -4.29 7,200 7,200 6,700 1,400 9,380,000
02/11/2012 7,000 0.30 ▲ 4.48 6,800 7,000 6,700 9,350 65,450,000
01/11/2012 6,700 -0.10 ▼ -1.47 7,000 7,000 6,700 220 1,474,000
31/10/2012 6,800 -0.20 ▼ -2.86 7,200 7,200 6,800 910 6,188,000
30/10/2012 7,000 0.00 ■■ 0.00 7,200 7,200 7,000 230 1,610,000
29/10/2012 7,000 -0.30 ▼ -4.11 7,300 7,500 7,000 2,110 14,770,000
26/10/2012 7,300 0.00 ■■ 0.00 7,400 7,500 7,300 1,810 13,213,000
25/10/2012 7,300 -0.30 ▼ -3.95 7,800 7,800 7,300 1,210 8,833,000
24/10/2012 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 2,140 16,264,000
23/10/2012 7,300 -0.20 ▼ -2.67 7,300 7,800 7,300 50 365,000
22/10/2012 7,500 -0.30 ▼ -3.85 7,800 7,800 7,500 2,260 16,950,000
19/10/2012 7,800 0.20 ▲ 2.63 7,800 7,800 7,800 140 1,092,000
18/10/2012 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 30 228,000
17/10/2012 7,500 -0.30 ▼ -3.85 7,600 7,800 7,500 5,120 38,400,000
16/10/2012 7,800 0.20 ▲ 2.63 7,600 7,800 7,500 1,310 10,218,000
15/10/2012 7,600 0.20 ▲ 2.70 7,600 7,600 7,600 10 76,000
12/10/2012 7,400 -0.30 ▼ -3.90 7,700 7,800 7,400 3,710 27,454,000
11/10/2012 7,700 -0.10 ▼ -1.28 7,800 7,800 7,600 240 1,848,000
10/10/2012 7,800 0.00 ■■ 0.00 8,000 8,000 7,800 20 156,000
09/10/2012 7,800 0.20 ▲ 2.63 7,300 7,800 7,300 1,680 13,104,000
08/10/2012 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 40 304,000
05/10/2012 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 10 75,000
04/10/2012 7,400 -0.20 ▼ -2.63 7,400 7,500 7,300 6,550 48,470,000
03/10/2012 7,600 0.00 ■■ 0.00 7,800 7,800 7,600 420 3,192,000
02/10/2012 7,600 -0.30 ▼ -3.80 7,600 7,600 7,600 90 684,000
01/10/2012 7,900 0.20 ▲ 2.60 7,900 7,900 7,400 2,040 16,116,000
28/09/2012 7,700 0.00 ■■ 0.00 7,400 7,700 7,400 60 462,000
27/09/2012 7,700 -0.40 ▼ -4.94 7,700 7,700 7,700 620 4,774,000
26/09/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
25/09/2012 8,100 0.20 ▲ 2.53 7,700 8,100 7,600 7,120 57,672,000
24/09/2012 7,900 -0.40 ▼ -4.82 8,600 8,600 7,900 130 1,027,000
21/09/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
20/09/2012 8,300 0.20 ▲ 2.47 8,400 8,400 7,800 60 498,000
19/09/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
18/09/2012 8,100 0.20 ▲ 2.53 8,000 8,100 8,000 80 648,000
17/09/2012 7,900 0.00 ■■ 0.00 8,200 8,200 7,900 310 2,449,000
14/09/2012 7,900 0.00 ■■ 0.00 7,900 8,200 7,900 2,160 17,064,000
13/09/2012 7,900 0.20 ▲ 2.60 7,400 7,900 7,400 1,640 12,956,000
12/09/2012 7,700 0.30 ▲ 4.05 7,700 7,700 7,300 180 1,386,000
11/09/2012 7,400 -0.30 ▼ -3.90 7,400 7,400 7,400 2,100 15,540,000
10/09/2012 7,700 -0.40 ▼ -4.94 8,300 8,300 7,700 610 4,697,000
07/09/2012 8,100 0.00 ■■ 0.00 8,200 8,200 7,800 240 1,944,000
06/09/2012 8,100 -0.40 ▼ -4.71 8,400 8,400 8,100 80 648,000
05/09/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/09/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 470 3,995,000
31/08/2012 8,500 0.40 ▲ 4.94 8,500 8,500 8,500 10 85,000
30/08/2012 8,100 -0.20 ▼ -2.41 7,900 8,100 7,900 890 7,209,000
29/08/2012 8,300 0.30 ▲ 3.75 8,000 8,300 8,000 340 2,822,000
28/08/2012 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 20,450 163,600,000
27/08/2012 8,000 0.10 ▲ 1.27 7,800 8,000 7,800 160 1,280,000
24/08/2012 7,900 0.30 ▲ 3.95 7,400 7,900 7,400 180 1,422,000
23/08/2012 7,600 -0.40 ▼ -5.00 7,600 7,800 7,600 33,930 257,868,000
22/08/2012 8,000 -0.40 ▼ -4.76 8,300 8,300 8,000 4,970 39,760,000
21/08/2012 8,400 -0.20 ▼ -2.33 8,500 8,500 8,200 1,450 12,180,000
20/08/2012 8,600 0.30 ▲ 3.61 8,000 8,600 8,000 1,110 9,546,000
17/08/2012 8,300 0.00 ■■ 0.00 8,000 8,300 7,900 2,110 17,513,000
16/08/2012 8,300 -0.10 ▼ -1.19 8,200 8,300 8,200 2,010 16,683,000
15/08/2012 8,400 0.20 ▲ 2.44 8,000 8,400 8,000 200 1,680,000
14/08/2012 8,200 -0.20 ▼ -2.38 8,400 8,500 8,200 610 5,002,000
13/08/2012 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 780 6,552,000
10/08/2012 8,500 0.10 ▲ 1.19 8,400 8,600 8,000 20,760 176,460,000
09/08/2012 8,400 -0.40 ▼ -4.55 8,600 8,800 8,400 18,570 155,988,000
08/08/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 420 3,696,000
07/08/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,990 26,312,000
06/08/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 6,040 53,152,000
03/08/2012 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 1,820 16,016,000
02/08/2012 8,800 -0.20 ▼ -2.22 8,900 8,900 8,800 3,080 27,104,000
01/08/2012 9,000 0.20 ▲ 2.27 8,800 9,000 8,800 2,410 21,690,000
31/07/2012 8,800 0.00 ■■ 0.00 9,200 9,200 8,800 2,220 19,536,000
30/07/2012 8,800 -0.10 ▼ -1.12 8,900 8,900 8,800 110 968,000
27/07/2012 8,900 0.00 ■■ 0.00 8,600 9,000 8,600 2,640 23,496,000
26/07/2012 8,900 0.20 ▲ 2.30 8,900 8,900 8,900 100 890,000
25/07/2012 8,700 0.00 ■■ 0.00 8,400 9,000 8,400 180 1,566,000
24/07/2012 8,700 0.00 ■■ 0.00 8,500 8,900 8,500 1,410 12,267,000
23/07/2012 8,700 -0.20 ▼ -2.25 8,600 8,700 8,500 10,610 92,307,000
20/07/2012 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 650 5,785,000
19/07/2012 9,000 0.00 ■■ 0.00 8,800 9,000 8,800 690 6,210,000
18/07/2012 9,000 0.00 ■■ 0.00 9,200 9,200 8,800 690 6,210,000
17/07/2012 9,000 0.20 ▲ 2.27 8,800 9,200 8,600 970 8,730,000
16/07/2012 8,800 0.20 ▲ 2.33 8,800 8,800 8,800 20 176,000
13/07/2012 8,600 -0.40 ▼ -4.44 9,100 9,100 8,600 600 5,160,000
12/07/2012 9,000 -0.20 ▼ -2.17 8,800 9,000 8,800 600 5,400,000
11/07/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
10/07/2012 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 10 92,000
09/07/2012 9,000 0.30 ▲ 3.45 9,000 9,000 8,500 4,400 39,600,000
06/07/2012 8,700 0.20 ▲ 2.35 8,900 8,900 8,500 330 2,871,000
05/07/2012 8,500 0.00 ■■ 0.00 8,800 8,800 8,500 5,120 43,520,000
04/07/2012 8,500 -0.10 ▼ -1.16 8,800 8,800 8,500 470 3,995,000
03/07/2012 8,600 -0.20 ▼ -2.27 8,400 8,800 8,400 4,500 38,700,000
02/07/2012 8,800 0.00 ■■ 0.00 8,500 8,800 8,400 8,260 72,688,000
29/06/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 50 440,000
28/06/2012 8,800 0.00 ■■ 0.00 8,500 9,000 8,400 11,610 102,168,000
27/06/2012 8,800 0.40 ▲ 4.76 8,400 8,800 8,200 3,120 27,456,000
26/06/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,100 4,330 36,372,000
25/06/2012 8,400 -0.30 ▼ -3.45 8,700 8,700 8,400 11,410 95,844,000
22/06/2012 8,700 -0.10 ▼ -1.14 8,800 8,800 8,400 1,310 11,397,000
21/06/2012 8,800 0.10 ▲ 1.15 8,800 8,800 8,700 1,840 16,192,000
20/06/2012 8,700 -0.30 ▼ -3.33 8,700 8,700 8,700 200 1,740,000
19/06/2012 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 60 540,000
18/06/2012 9,000 0.10 ▲ 1.12 8,600 9,000 8,600 6,940 62,460,000
15/06/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
14/06/2012 8,900 -0.10 ▼ -1.11 8,800 8,900 8,600 7,080 63,012,000
13/06/2012 9,000 0.00 ■■ 0.00 8,900 9,000 8,600 880 7,920,000
12/06/2012 9,000 0.30 ▲ 3.45 8,800 9,000 8,700 5,310 47,790,000
11/06/2012 9,400 -0.30 ▼ -3.09 9,400 9,900 9,400 5,120 48,128,000
08/06/2012 9,700 -0.50 ▼ -4.90 10,200 10,200 9,700 11,180 108,446,000
07/06/2012 10,200 0.20 ▲ 2.00 10,000 10,200 9,500 6,530 66,606,000
06/06/2012 10,000 0.30 ▲ 3.09 9,300 10,000 9,300 2,730 27,300,000
05/06/2012 9,700 -0.30 ▼ -3.00 9,500 9,700 9,500 4,700 45,590,000
04/06/2012 10,000 -0.20 ▼ -1.96 9,700 10,000 9,700 1,990 19,900,000
01/06/2012 10,200 0.10 ▲ 0.99 10,200 10,200 10,200 330 3,366,000
31/05/2012 10,100 -0.50 ▼ -4.72 10,100 10,100 10,100 1,960 19,796,000
30/05/2012 10,600 0.00 ■■ 0.00 10,600 10,600 10,200 330 3,498,000
29/05/2012 10,600 0.20 ▲ 1.92 10,600 10,600 9,900 50 530,000
28/05/2012 10,400 0.40 ▲ 4.00 10,500 10,500 9,700 610 6,344,000
25/05/2012 10,000 0.40 ▲ 4.17 10,000 10,000 10,000 2,290 22,900,000
24/05/2012 9,600 -0.20 ▼ -2.04 10,200 10,200 9,400 1,270 12,192,000
23/05/2012 9,800 -0.50 ▼ -4.85 9,800 10,300 9,800 2,190 21,462,000
22/05/2012 10,300 0.20 ▲ 1.98 9,600 10,300 9,600 1,230 12,669,000
21/05/2012 10,100 0.40 ▲ 4.12 10,100 10,100 10,100 7,760 78,376,000
18/05/2012 9,700 -0.50 ▼ -4.90 9,900 10,200 9,700 13,980 135,606,000
17/05/2012 10,200 -0.20 ▼ -1.92 10,900 10,900 10,200 1,720 17,544,000
16/05/2012 10,400 0.00 ■■ 0.00 10,000 10,400 10,000 10,960 113,984,000
15/05/2012 10,400 -0.50 ▼ -4.59 10,500 10,500 10,400 15,370 159,848,000
14/05/2012 10,900 -0.50 ▼ -4.39 11,200 11,400 10,900 21,110 230,099,000
11/05/2012 11,400 -0.60 ▼ -5.00 12,000 12,000 11,400 51,740 589,836,000
10/05/2012 12,000 0.00 ■■ 0.00 12,100 12,500 12,000 11,670 140,040,000
09/05/2012 12,000 0.50 ▲ 4.35 11,900 12,000 11,500 22,010 264,120,000
08/05/2012 11,500 0.50 ▲ 4.55 11,500 11,500 11,400 56,890 654,235,000
07/05/2012 11,000 0.50 ▲ 4.76 11,000 11,000 10,900 46,270 508,970,000
04/05/2012 10,500 0.50 ▲ 5.00 10,200 10,500 10,000 40,560 425,880,000
03/05/2012 10,000 -0.30 ▼ -2.91 10,200 10,300 10,000 17,210 172,100,000
02/05/2012 10,300 -0.40 ▼ -3.74 11,200 11,200 10,300 54,840 564,852,000
27/04/2012 10,700 0.50 ▲ 4.90 10,500 10,700 10,500 48,630 520,341,000
26/04/2012 10,200 0.40 ▲ 4.08 10,200 10,200 9,900 64,760 660,552,000
25/04/2012 9,800 0.40 ▲ 4.26 9,500 9,800 9,500 22,390 219,422,000
24/04/2012 9,400 0.40 ▲ 4.44 9,000 9,400 9,000 33,400 313,960,000
23/04/2012 9,000 0.00 ■■ 0.00 8,700 9,000 8,700 11,550 103,950,000
20/04/2012 9,000 0.00 ■■ 0.00 8,700 9,000 8,600 3,080 27,720,000
19/04/2012 9,000 -0.10 ▼ -1.10 9,100 9,200 8,900 9,190 82,710,000
18/04/2012 9,100 0.00 ■■ 0.00 9,400 9,400 9,000 27,620 251,342,000
17/04/2012 9,100 0.40 ▲ 4.60 8,700 9,100 8,700 40,020 364,182,000
16/04/2012 8,700 0.30 ▲ 3.57 8,700 8,700 8,300 9,320 81,084,000
13/04/2012 8,400 -0.40 ▼ -4.55 8,800 8,800 8,400 16,400 137,760,000
12/04/2012 8,800 0.30 ▲ 3.53 8,600 8,800 8,400 17,030 149,864,000
11/04/2012 8,500 0.40 ▲ 4.94 8,100 8,500 8,100 28,420 241,570,000
10/04/2012 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 2,950 23,895,000
09/04/2012 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 310 2,480,000
06/04/2012 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 640 5,056,000
05/04/2012 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 4,610 36,419,000
04/04/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 4,300 33,970,000
03/04/2012 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 7,170 56,643,000
30/03/2012 7,900 -0.20 ▼ -2.47 8,100 8,100 7,900 3,540 27,966,000
29/03/2012 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 6,210 50,301,000
28/03/2012 8,000 0.00 ■■ 0.00 8,200 8,200 8,000 1,960 15,680,000
27/03/2012 8,000 -0.20 ▼ -2.44 8,200 8,200 7,800 16,270 130,160,000
26/03/2012 8,200 0.20 ▲ 2.50 8,000 8,400 8,000 16,890 138,498,000
23/03/2012 8,000 0.00 ■■ 0.00 8,000 8,300 8,000 7,960 63,680,000
22/03/2012 8,000 0.00 ■■ 0.00 7,900 8,000 7,700 21,730 173,840,000
21/03/2012 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 2,610 20,880,000
20/03/2012 8,000 0.30 ▲ 3.90 8,000 8,000 7,800 5,200 41,600,000
19/03/2012 7,700 -0.30 ▼ -3.75 8,100 8,200 7,700 80 616,000
16/03/2012 8,000 0.20 ▲ 2.56 8,000 8,100 7,700 7,470 59,760,000
15/03/2012 7,800 0.30 ▲ 4.00 7,700 7,800 7,400 12,590 98,202,000
14/03/2012 7,500 -0.20 ▼ -2.60 7,500 7,600 7,500 1,140 8,550,000
13/03/2012 7,700 0.10 ▲ 1.32 7,700 7,800 7,500 4,870 37,499,000
12/03/2012 7,600 -0.10 ▼ -1.30 7,600 7,700 7,500 11,600 88,160,000
09/03/2012 7,700 -0.30 ▼ -3.75 8,000 8,000 7,700 7,120 54,824,000
08/03/2012 8,000 -0.40 ▼ -4.76 8,000 8,700 8,000 6,630 53,040,000
07/03/2012 8,400 0.00 ■■ 0.00 8,100 8,400 8,100 14,990 125,916,000
06/03/2012 8,400 -0.10 ▼ -1.18 8,700 8,700 8,100 14,540 122,136,000
05/03/2012 8,500 0.40 ▲ 4.94 8,300 8,500 8,300 31,950 271,575,000
02/03/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 4,230 34,263,000
01/03/2012 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 2,310 18,711,000
29/02/2012 8,200 0.10 ▲ 1.23 8,000 8,200 8,000 3,530 28,946,000
28/02/2012 8,100 0.00 ■■ 0.00 8,100 8,100 7,700 9,550 77,355,000
27/02/2012 8,100 0.20 ▲ 2.53 8,000 8,100 7,900 6,430 52,083,000
24/02/2012 7,900 0.10 ▲ 1.28 7,700 8,000 7,700 18,760 148,204,000
23/02/2012 7,800 0.10 ▲ 1.30 7,400 7,800 7,400 5,410 42,198,000
22/02/2012 7,700 0.20 ▲ 2.67 7,400 7,700 7,400 3,080 23,716,000
21/02/2012 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 10 75,000
20/02/2012 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 14,020 103,748,000
17/02/2012 7,400 0.20 ▲ 2.78 7,300 7,400 7,200 8,400 62,160,000
16/02/2012 7,200 0.10 ▲ 1.41 7,200 7,200 7,200 20 144,000
15/02/2012 7,100 0.10 ▲ 1.43 7,100 7,100 6,700 1,200 8,520,000
14/02/2012 7,000 0.10 ▲ 1.45 6,600 7,000 6,600 5,920 41,440,000
13/02/2012 6,900 -0.30 ▼ -4.17 6,900 7,300 6,900 8,680 59,892,000
10/02/2012 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 400 2,880,000
09/02/2012 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 8,370 61,101,000
08/02/2012 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 17,430 125,496,000
07/02/2012 7,100 0.10 ▲ 1.43 7,200 7,200 6,900 3,710 26,341,000
06/02/2012 7,000 -0.30 ▼ -4.11 7,300 7,300 7,000 10,800 75,600,000
03/02/2012 7,300 0.20 ▲ 2.82 7,200 7,400 7,000 7,740 56,502,000
02/02/2012 7,100 0.20 ▲ 2.90 7,000 7,100 6,900 22,980 163,158,000
01/02/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,700 23,540 162,426,000
31/01/2012 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 9,960 67,728,000
30/01/2012 6,900 0.10 ▲ 1.47 7,000 7,000 6,900 1,790 12,351,000
20/01/2012 6,800 0.10 ▲ 1.49 6,800 6,800 6,800 4,870 33,116,000
19/01/2012 6,700 0.10 ▲ 1.52 6,600 6,800 6,600 21,180 141,906,000
18/01/2012 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 4,010 26,466,000
17/01/2012 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 5,920 39,072,000
16/01/2012 6,600 0.30 ▲ 4.76 6,300 6,600 6,300 8,330 54,978,000
13/01/2012 6,300 -0.20 ▼ -3.08 6,700 6,700 6,300 630 3,969,000
12/01/2012 6,500 0.20 ▲ 3.17 6,400 6,500 6,200 1,920 12,480,000
11/01/2012 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 11,150 70,245,000
10/01/2012 6,300 0.30 ▲ 5.00 6,200 6,300 6,200 6,000 37,800,000
09/01/2012 6,000 -0.20 ▼ -3.23 6,100 6,100 6,000 2,540 15,240,000
06/01/2012 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 2,410 14,942,000
05/01/2012 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 18,120 110,532,000
04/01/2012 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 7,140 42,126,000
03/01/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,800 17,580 103,722,000
30/12/2011 5,700 0.20 ▲ 3.64 5,400 5,700 5,400 12,540 71,478,000
29/12/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 1,420 7,810,000
28/12/2011 5,500 0.20 ▲ 3.77 5,400 5,500 5,400 14,020 77,110,000
27/12/2011 5,300 -0.10 ▼ -1.85 5,200 5,400 5,200 12,780 67,734,000
26/12/2011 5,400 -0.20 ▼ -3.57 5,500 5,600 5,400 10,000 54,000,000
23/12/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 160 896,000
22/12/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 5,170 28,952,000
21/12/2011 5,600 -0.10 ▼ -1.75 5,600 5,800 5,500 20,900 117,040,000
20/12/2011 5,700 -0.10 ▼ -1.72 5,700 5,700 5,600 30,490 173,793,000
19/12/2011 5,800 0.10 ▲ 1.75 5,600 5,800 5,500 7,650 44,370,000
16/12/2011 6,200 0.20 ▲ 3.33 6,300 6,300 6,200 6,010 37,262,000
15/12/2011 6,000 -0.30 ▼ -4.76 6,200 6,200 6,000 37,810 226,860,000
14/12/2011 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 44,330 279,279,000
13/12/2011 6,300 -0.30 ▼ -4.55 6,700 6,700 6,300 22,220 139,986,000
12/12/2011 6,600 -0.20 ▼ -2.94 6,900 6,900 6,500 26,050 171,930,000
09/12/2011 6,800 0.30 ▲ 4.62 6,800 6,800 6,800 76,710 521,628,000
08/12/2011 6,500 -0.20 ▼ -2.99 6,700 6,800 6,500 40,260 261,690,000
07/12/2011 6,700 -0.30 ▼ -4.29 6,700 6,700 6,700 13,670 91,589,000
06/12/2011 7,000 0.10 ▲ 1.45 7,100 7,200 7,000 16,080 112,560,000
05/12/2011 6,900 -0.30 ▼ -4.17 7,400 7,400 6,900 18,040 124,476,000
02/12/2011 7,200 0.00 ■■ 0.00 7,000 7,500 7,000 17,370 125,064,000
01/12/2011 7,200 -0.10 ▼ -1.37 7,300 7,300 7,100 3,420 24,624,000
30/11/2011 7,300 -0.20 ▼ -2.67 7,200 7,700 7,200 4,870 35,551,000
29/11/2011 7,500 -0.30 ▼ -3.85 7,800 7,800 7,500 7,370 55,275,000
28/11/2011 7,800 0.20 ▲ 2.63 7,800 7,900 7,500 4,480 34,944,000
25/11/2011 7,600 -0.30 ▼ -3.80 7,600 7,700 7,600 3,800 28,880,000
24/11/2011 7,900 -0.10 ▼ -1.25 7,600 7,900 7,600 1,050 8,295,000
23/11/2011 8,000 0.00 ■■ 0.00 8,100 8,100 7,600 710 5,680,000
22/11/2011 8,000 0.20 ▲ 2.56 7,900 8,000 7,900 110 880,000
21/11/2011 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 410 3,198,000
18/11/2011 7,700 0.30 ▲ 4.05 7,400 7,700 7,100 7,060 54,362,000
17/11/2011 7,400 -0.30 ▼ -3.90 7,500 7,500 7,400 10,740 79,476,000
16/11/2011 7,700 0.30 ▲ 4.05 7,700 7,700 7,500 180 1,386,000
15/11/2011 7,400 -0.30 ▼ -3.90 7,800 7,800 7,400 3,100 22,940,000
14/11/2011 7,700 -0.40 ▼ -4.94 8,100 8,100 7,700 14,390 110,803,000
11/11/2011 8,100 -0.40 ▼ -4.71 8,500 8,800 8,100 550 4,455,000
10/11/2011 8,500 0.40 ▲ 4.94 8,100 8,500 8,100 600 5,100,000
09/11/2011 8,100 -0.30 ▼ -3.57 8,500 8,500 8,100 3,270 26,487,000
08/11/2011 8,400 0.20 ▲ 2.44 8,400 8,400 8,400 20 168,000
07/11/2011 8,200 -0.30 ▼ -3.53 8,400 8,600 8,100 9,030 74,046,000
04/11/2011 8,500 0.30 ▲ 3.66 8,400 8,500 8,400 380 3,230,000
03/11/2011 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 720 5,904,000
02/11/2011 8,100 -0.30 ▼ -3.57 8,700 8,700 8,000 4,010 32,481,000
01/11/2011 8,400 -0.40 ▼ -4.55 8,600 9,000 8,400 11,090 93,156,000
31/10/2011 8,800 0.20 ▲ 2.33 9,000 9,000 8,800 12,960 114,048,000
28/10/2011 8,600 -0.10 ▼ -1.15 8,700 9,100 8,600 5,360 46,096,000
27/10/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 30 261,000
26/10/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
25/10/2011 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 1,160 10,092,000
24/10/2011 8,700 -0.10 ▼ -1.14 8,800 8,800 8,400 1,220 10,614,000
21/10/2011 8,800 0.10 ▲ 1.15 8,700 8,800 8,600 5,430 47,784,000
20/10/2011 8,700 0.00 ■■ 0.00 8,800 8,800 8,500 940 8,178,000
19/10/2011 8,700 0.10 ▲ 1.16 8,800 8,800 8,700 100 870,000
18/10/2011 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 70 602,000
17/10/2011 8,600 0.00 ■■ 0.00 8,800 8,800 8,600 1,040 8,944,000
14/10/2011 8,600 0.40 ▲ 4.88 8,500 8,600 8,300 2,550 21,930,000
13/10/2011 8,200 -0.40 ▼ -4.65 8,900 8,900 8,200 3,040 24,928,000
12/10/2011 8,600 -0.40 ▼ -4.44 8,700 8,900 8,600 15,450 132,870,000
11/10/2011 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 20 180,000
10/10/2011 9,000 0.00 ■■ 0.00 8,800 9,000 8,800 6,730 60,570,000
07/10/2011 9,000 -0.10 ▼ -1.10 8,900 9,000 8,800 13,200 118,800,000
06/10/2011 9,100 -0.20 ▼ -2.15 9,000 9,500 8,900 54,130 492,583,000
05/10/2011 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 1,380 12,834,000
04/10/2011 9,400 -0.10 ▼ -1.05 9,100 9,600 9,100 6,620 62,228,000
03/10/2011 9,500 -0.40 ▼ -4.04 9,700 9,700 9,500 2,850 27,075,000
30/09/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 1,020 10,098,000
29/09/2011 9,900 -0.10 ▼ -1.00 9,900 9,900 9,600 230 2,277,000
28/09/2011 10,000 0.10 ▲ 1.01 10,000 10,000 9,900 490 4,900,000
27/09/2011 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 1,010 9,999,000
26/09/2011 9,900 -0.10 ▼ -1.00 9,500 9,900 9,500 520 5,148,000
23/09/2011 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 1,280 12,800,000
22/09/2011 9,900 0.40 ▲ 4.21 9,900 9,900 9,600 2,620 25,938,000
21/09/2011 9,500 -0.30 ▼ -3.06 9,900 9,900 9,500 290 2,755,000
20/09/2011 9,800 -0.40 ▼ -3.92 9,800 10,000 9,700 7,370 72,226,000
19/09/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 3,610 36,822,000
16/09/2011 10,200 -0.50 ▼ -4.67 10,200 10,300 10,200 5,560 56,712,000
15/09/2011 10,700 -0.10 ▼ -0.93 10,800 10,800 10,400 6,330 67,731,000
14/09/2011 10,800 -0.20 ▼ -1.82 11,400 11,400 10,800 14,520 156,816,000
13/09/2011 11,000 0.50 ▲ 4.76 10,700 11,000 10,700 22,300 245,300,000
12/09/2011 10,500 0.30 ▲ 2.94 10,600 10,600 10,300 2,260 23,730,000
09/09/2011 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 970 9,894,000
08/09/2011 10,200 -0.10 ▼ -0.97 10,300 10,700 10,200 37,660 384,132,000
07/09/2011 10,300 0.10 ▲ 0.98 10,300 10,300 10,000 9,020 92,906,000
06/09/2011 10,200 0.00 ■■ 0.00 9,700 10,200 9,700 1,810 18,462,000
05/09/2011 10,200 -0.20 ▼ -1.92 10,000 10,200 9,900 10,100 103,020,000
01/09/2011 10,400 0.20 ▲ 1.96 10,000 10,400 10,000 7,220 75,088,000
31/08/2011 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 16,410 167,382,000
30/08/2011 10,200 0.30 ▲ 3.03 10,000 10,200 10,000 24,200 246,840,000
29/08/2011 9,900 0.40 ▲ 4.21 9,500 9,900 9,500 20,790 205,821,000
26/08/2011 9,500 0.10 ▲ 1.06 9,200 9,500 9,200 1,390 13,205,000
25/08/2011 9,400 0.30 ▲ 3.30 9,400 9,400 9,400 60 564,000
24/08/2011 9,100 -0.40 ▼ -4.21 9,100 9,100 9,100 540 4,914,000
23/08/2011 9,500 -0.20 ▼ -2.06 9,900 9,900 9,500 3,010 28,595,000
22/08/2011 9,700 0.20 ▲ 2.11 9,200 9,800 9,200 4,240 41,128,000
19/08/2011 9,500 -0.10 ▼ -1.04 9,500 9,500 9,400 3,000 28,500,000
18/08/2011 9,600 0.40 ▲ 4.35 9,200 9,600 9,200 9,310 89,376,000
17/08/2011 9,200 0.20 ▲ 2.22 9,000 9,400 9,000 850 7,820,000
16/08/2011 9,000 -0.20 ▼ -2.17 8,800 9,000 8,800 20 180,000
15/08/2011 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 10 92,000
12/08/2011 9,000 0.30 ▲ 3.45 9,000 9,000 9,000 4,000 36,000,000
11/08/2011 8,700 -0.30 ▼ -3.33 9,000 9,000 8,700 2,090 18,183,000
10/08/2011 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 550 4,950,000
09/08/2011 8,900 -0.40 ▼ -4.30 8,900 9,200 8,900 2,920 25,988,000
08/08/2011 9,300 -0.30 ▼ -3.12 9,300 9,700 9,300 1,170 10,881,000
05/08/2011 9,600 -0.30 ▼ -3.03 10,300 10,300 9,500 8,010 76,896,000
04/08/2011 9,900 0.40 ▲ 4.21 9,800 9,900 9,700 4,750 47,025,000
03/08/2011 9,500 -0.20 ▼ -2.06 9,800 9,800 9,500 1,450 13,775,000
02/08/2011 9,700 0.00 ■■ 0.00 9,900 9,900 9,700 5,990 58,103,000
01/08/2011 9,700 0.00 ■■ 0.00 9,900 9,900 9,700 1,010 9,797,000
29/07/2011 9,700 -0.30 ▼ -3.00 10,000 10,000 9,700 1,130 10,961,000
28/07/2011 10,000 0.20 ▲ 2.04 10,000 10,000 9,700 4,030 40,300,000
27/07/2011 9,800 0.10 ▲ 1.03 9,800 9,800 9,800 3,300 32,340,000
26/07/2011 9,700 -0.30 ▼ -3.00 10,000 10,000 9,700 1,000 9,700,000
25/07/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 8,670 86,700,000
22/07/2011 10,000 0.20 ▲ 2.04 10,000 10,100 9,800 4,550 45,500,000
21/07/2011 9,800 0.10 ▲ 1.03 10,100 10,100 9,800 9,040 88,592,000
20/07/2011 9,700 0.10 ▲ 1.04 9,300 9,800 9,300 2,460 23,862,000
19/07/2011 9,600 -0.40 ▼ -4.00 10,100 10,300 9,600 4,290 41,184,000
18/07/2011 10,000 0.00 ■■ 0.00 10,200 10,200 10,000 27 270,000
15/07/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200 2,000,000
14/07/2011 10,000 -0.30 ▼ -2.91 10,300 10,300 10,000 1,260 12,600,000
13/07/2011 10,300 0.10 ▲ 0.98 10,300 10,300 10,300 1,020 10,506,000
12/07/2011 10,200 -0.10 ▼ -0.97 10,400 10,500 10,100 980 9,996,000
11/07/2011 10,300 -0.20 ▼ -1.90 10,300 10,300 10,300 1,000 10,300,000
08/07/2011 10,500 0.20 ▲ 1.94 10,500 10,500 10,500 600 6,300,000
07/07/2011 10,300 -0.10 ▼ -0.96 10,500 10,500 10,300 4,580 47,174,000
06/07/2011 10,400 -0.10 ▼ -0.95 10,500 10,500 10,400 2,700 28,080,000
05/07/2011 10,500 -0.10 ▼ -0.94 10,800 11,100 10,200 5,950 62,475,000
04/07/2011 10,600 0.40 ▲ 3.92 10,600 10,600 10,600 10 106,000
01/07/2011 10,200 -0.50 ▼ -4.67 10,500 10,700 10,200 7,840 79,968,000
30/06/2011 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 3,310 35,417,000
29/06/2011 10,700 -0.20 ▼ -1.83 11,000 11,000 10,700 7,250 77,575,000
28/06/2011 10,900 -0.10 ▼ -0.91 11,000 11,000 10,900 3,620 39,458,000
27/06/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,000 22,000,000
24/06/2011 11,000 -0.20 ▼ -1.79 11,200 11,200 10,700 15,530 170,830,000
23/06/2011 11,200 -0.10 ▼ -0.88 11,300 11,300 11,200 6,270 70,224,000
22/06/2011 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 6,820 77,066,000
21/06/2011 11,300 0.10 ▲ 0.89 11,200 11,300 10,900 1,910 21,583,000
20/06/2011 11,200 0.00 ■■ 0.00 11,000 11,200 10,700 13,200 147,840,000
17/06/2011 11,200 -0.50 ▼ -4.27 11,200 11,800 11,200 22,110 247,632,000
16/06/2011 11,700 0.20 ▲ 1.74 11,500 11,700 11,500 16,500 193,050,000
15/06/2011 11,500 -0.50 ▼ -4.17 11,400 12,300 11,400 13,940 160,310,000
14/06/2011 12,000 -0.60 ▼ -4.76 13,000 13,000 12,000 9,530 114,360,000
13/06/2011 12,600 0.60 ▲ 5.00 11,400 12,600 11,400 18,270 230,202,000
10/06/2011 12,000 0.50 ▲ 4.35 11,300 12,000 11,300 28,670 344,040,000
09/06/2011 11,500 0.20 ▲ 1.77 11,500 11,500 11,400 6,310 72,565,000
08/06/2011 11,300 0.10 ▲ 0.89 11,300 11,700 11,300 18,400 207,920,000
07/06/2011 11,200 0.50 ▲ 4.67 10,800 11,200 10,800 10,450 117,040,000
06/06/2011 10,700 0.00 ■■ 0.00 11,200 11,200 10,500 4,070 43,549,000
03/06/2011 10,700 0.10 ▲ 0.94 11,000 11,100 10,500 17,390 186,073,000
02/06/2011 10,600 0.50 ▲ 4.95 10,300 10,600 10,100 22,720 240,832,000
01/06/2011 10,100 0.10 ▲ 1.00 10,000 10,200 10,000 10,210 103,121,000
31/05/2011 10,000 0.30 ▲ 3.09 9,700 10,000 9,700 3,340 33,400,000
30/05/2011 9,700 -0.50 ▼ -4.90 10,000 10,000 9,700 14,650 142,105,000
27/05/2011 10,200 0.40 ▲ 4.08 10,200 10,200 10,000 16,430 167,586,000
26/05/2011 9,800 0.40 ▲ 4.26 9,000 9,800 9,000 43,990 431,102,000
25/05/2011 9,400 -0.40 ▼ -4.08 9,500 9,500 9,400 20,400 191,760,000
24/05/2011 10,500 -0.50 ▼ -4.55 11,400 11,400 10,500 20,720 217,560,000
23/05/2011 11,000 -0.20 ▼ -1.79 11,000 11,000 10,800 9,110 100,210,000
20/05/2011 11,200 -0.20 ▼ -1.75 11,600 11,600 11,100 5,960 66,752,000
19/05/2011 11,400 -0.30 ▼ -2.56 11,500 11,500 11,200 16,060 183,084,000
18/05/2011 11,700 -0.30 ▼ -2.50 12,000 12,000 11,700 11,510 134,667,000
17/05/2011 12,000 -0.40 ▼ -3.23 12,200 12,300 12,000 30,890 370,680,000
16/05/2011 12,400 -0.10 ▼ -0.80 12,500 12,500 12,400 7,810 96,844,000
13/05/2011 12,500 0.00 ■■ 0.00 12,600 12,600 12,500 4,490 56,125,000
12/05/2011 12,500 0.00 ■■ 0.00 12,700 12,700 12,500 12,340 154,250,000
11/05/2011 12,500 -0.30 ▼ -2.34 13,000 13,000 12,500 6,820 85,250,000
10/05/2011 12,800 0.20 ▲ 1.59 13,000 13,000 12,400 8,450 108,160,000
09/05/2011 12,600 0.30 ▲ 2.44 12,600 12,600 12,500 1,440 18,144,000
06/05/2011 12,300 0.10 ▲ 0.82 12,400 12,400 12,200 12,270 150,921,000
05/05/2011 12,200 0.00 ■■ 0.00 12,600 12,600 12,000 8,840 107,848,000
04/05/2011 12,200 -0.30 ▼ -2.40 12,500 12,500 12,200 14,350 175,070,000
29/04/2011 12,500 0.10 ▲ 0.81 12,700 12,700 12,500 17,820 222,750,000
28/04/2011 12,400 -0.60 ▼ -4.62 12,700 12,800 12,400 23,420 290,408,000
27/04/2011 13,000 0.40 ▲ 3.17 13,200 13,200 12,600 1,270 16,510,000
26/04/2011 12,600 -0.40 ▼ -3.08 13,000 13,000 12,600 11,850 149,310,000
25/04/2011 13,000 0.00 ■■ 0.00 13,000 13,600 13,000 13,470 175,110,000
22/04/2011 13,000 -0.10 ▼ -0.76 13,300 13,300 12,500 20,550 267,150,000
21/04/2011 13,100 -0.60 ▼ -4.38 13,400 13,700 13,100 20,290 265,799,000
20/04/2011 13,700 -0.70 ▼ -4.86 14,800 14,800 13,700 12,020 164,674,000
19/04/2011 14,400 -0.10 ▼ -0.69 14,500 14,700 14,400 1,900 27,360,000
18/04/2011 14,500 -0.20 ▼ -1.36 14,400 14,600 14,300 2,474 35,873,000
15/04/2011 14,700 -0.10 ▼ -0.68 15,000 15,400 14,700 9,370 137,739,000
14/04/2011 14,800 -0.20 ▼ -1.33 15,500 15,500 14,800 6,740 99,752,000
13/04/2011 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 11,700 175,500,000
08/04/2011 15,000 -0.60 ▼ -3.85 15,300 15,400 15,000 8,430 126,450,000
07/04/2011 15,600 0.00 ■■ 0.00 15,600 15,600 15,300 5,660 88,296,000
06/04/2011 15,600 0.20 ▲ 1.30 15,400 15,800 15,400 3,740 58,344,000
05/04/2011 15,400 0.20 ▲ 1.32 15,800 15,800 15,400 1,360 20,944,000
04/04/2011 15,200 -0.30 ▼ -1.94 15,900 15,900 15,200 5,510 83,752,000
01/04/2011 15,500 0.20 ▲ 1.31 15,300 15,500 15,100 10,660 165,230,000
31/03/2011 15,300 -0.10 ▼ -0.65 15,900 15,900 15,300 13,110 200,583,000
30/03/2011 15,400 -0.60 ▼ -3.75 15,800 15,800 15,300 13,880 213,752,000
29/03/2011 16,000 0.20 ▲ 1.27 15,800 16,000 15,700 3,570 57,120,000
28/03/2011 15,800 0.10 ▲ 0.64 15,600 15,900 15,600 19,870 313,946,000
25/03/2011 15,700 0.10 ▲ 0.64 15,600 15,800 15,500 3,540 55,578,000
24/03/2011 15,600 -0.30 ▼ -1.89 16,000 16,000 15,600 11,330 176,748,000
23/03/2011 15,900 -0.10 ▼ -0.62 16,000 16,000 15,500 17,680 281,112,000
22/03/2011 16,000 -0.20 ▼ -1.23 15,800 16,300 15,600 23,030 368,480,000
21/03/2011 16,200 0.60 ▲ 3.85 15,900 16,200 15,700 21,670 351,054,000
18/03/2011 15,600 0.70 ▲ 4.70 15,000 15,600 15,000 23,130 360,828,000
17/03/2011 14,900 -0.50 ▼ -3.25 15,600 15,600 14,800 73,940 1,101,706,000
16/03/2011 15,400 -0.30 ▼ -1.91 16,000 16,000 15,400 26,960 415,184,000
15/03/2011 15,700 0.10 ▲ 0.64 15,700 15,700 15,500 15,300 240,210,000
14/03/2011 15,600 -0.60 ▼ -3.70 15,500 16,400 15,500 29,700 463,320,000
11/03/2011 17,000 0.70 ▲ 4.29 17,100 17,100 17,000 99,180 1,686,060,000
10/03/2011 16,300 0.70 ▲ 4.49 15,200 16,300 15,200 53,520 872,376,000
09/03/2011 15,600 -0.10 ▼ -0.64 15,700 15,800 15,300 30,580 477,048,000
08/03/2011 15,700 0.00 ■■ 0.00 15,700 16,000 15,600 38,060 597,542,000
07/03/2011 15,700 0.10 ▲ 0.64 15,300 16,000 15,300 42,750 671,175,000
04/03/2011 15,600 0.10 ▲ 0.65 15,500 15,600 15,100 42,680 665,808,000
03/03/2011 15,500 -0.80 ▼ -4.91 15,600 15,800 15,500 71,320 1,105,460,000
02/03/2011 16,300 -0.80 ▼ -4.68 17,000 17,000 16,300 52,770 860,151,000
01/03/2011 17,100 -0.30 ▼ -1.72 17,300 17,900 17,100 30,480 521,208,000
28/02/2011 17,400 -0.20 ▼ -1.14 17,500 17,800 17,400 34,710 603,954,000
25/02/2011 17,600 0.40 ▲ 2.33 17,200 17,600 17,200 24,640 433,664,000
24/02/2011 17,200 -0.70 ▼ -3.91 18,000 18,000 17,100 54,020 929,144,000
23/02/2011 17,900 0.20 ▲ 1.13 17,600 18,200 17,600 37,440 670,176,000
22/02/2011 17,700 -0.90 ▼ -4.84 17,900 18,100 17,700 57,830 1,023,591,000
21/02/2011 18,600 -0.90 ▼ -4.62 18,800 18,800 18,600 45,170 840,162,000
18/02/2011 19,500 -0.60 ▼ -2.99 20,600 20,600 19,100 27,560 537,420,000
17/02/2011 20,100 -0.60 ▼ -2.90 20,700 20,700 20,100 35,070 704,907,000
16/02/2011 20,700 0.10 ▲ 0.49 21,000 21,000 20,400 14,190 293,733,000
15/02/2011 20,600 -0.20 ▼ -0.96 20,400 20,800 20,400 17,310 356,586,000
14/02/2011 20,800 -0.30 ▼ -1.42 21,200 21,200 20,800 26,980 561,184,000
11/02/2011 21,100 0.00 ■■ 0.00 21,500 21,500 21,000 21,680 457,448,000
10/02/2011 21,100 0.30 ▲ 1.44 20,600 21,300 20,600 11,520 243,072,000
09/02/2011 20,800 -0.20 ▼ -0.95 21,000 21,700 20,800 58,380 1,214,304,000
08/02/2011 21,000 -0.40 ▼ -1.87 20,600 21,200 20,600 21,300 447,300,000
28/01/2011 21,400 -0.20 ▼ -0.93 21,200 22,000 21,200 34,430 736,802,000
27/01/2011 21,600 0.60 ▲ 2.86 21,700 21,700 21,100 24,070 519,912,000
26/01/2011 21,000 0.20 ▲ 0.96 20,800 21,300 20,800 17,610 369,810,000
25/01/2011 20,800 -0.10 ▼ -0.48 21,500 21,500 20,700 53,770 1,118,416,000
24/01/2011 20,900 -1.10 ▼ -5.00 21,500 21,500 20,900 112,430 2,349,787,000
21/01/2011 22,000 -0.70 ▼ -3.08 22,200 22,700 22,000 102,610 2,257,420,000
20/01/2011 22,700 0.40 ▲ 1.79 22,200 23,400 22,200 39,150 888,705,000
19/01/2011 22,300 -0.90 ▼ -3.88 23,000 24,100 22,100 126,060 2,811,138,000
18/01/2011 23,200 -1.00 ▼ -4.13 25,000 25,000 23,200 159,700 3,705,040,000
17/01/2011 24,200 1.10 ▲ 4.76 24,200 24,200 24,000 153,850 3,723,170,000
14/01/2011 23,100 1.10 ▲ 5.00 22,900 23,100 22,700 249,170 5,755,827,000
13/01/2011 22,000 1.00 ▲ 4.76 21,000 22,000 20,800 116,550 2,564,100,000
12/01/2011 21,000 1.00 ▲ 5.00 20,000 21,000 20,000 103,330 2,169,930,000
11/01/2011 20,000 -0.40 ▼ -1.96 20,000 20,300 19,700 35,290 705,800,000
10/01/2011 20,400 -0.70 ▼ -3.32 20,800 21,000 20,400 15,240 310,896,000
07/01/2011 21,100 -0.40 ▼ -1.86 22,200 22,200 21,100 18,520 390,772,000
06/01/2011 21,500 0.10 ▲ 0.47 21,900 21,900 21,400 27,670 594,905,000
05/01/2011 21,400 -1.00 ▼ -4.46 22,200 22,200 21,300 46,170 988,038,000
04/01/2011 22,400 0.40 ▲ 1.82 21,900 22,600 21,900 26,870 601,888,000
31/12/2010 22,000 -0.60 ▼ -2.65 22,100 22,700 22,000 65,060 1,431,320,000
30/12/2010 22,600 -0.30 ▼ -1.31 22,800 22,900 22,600 26,880 607,488,000
29/12/2010 22,900 0.00 ■■ 0.00 23,200 23,500 22,800 130,950 2,998,755,000
28/12/2010 22,900 0.40 ▲ 1.78 23,300 23,300 22,600 17,510 400,979,000
27/12/2010 22,500 0.20 ▲ 0.90 22,100 22,500 22,000 30,650 689,625,000
24/12/2010 22,300 0.10 ▲ 0.45 22,600 23,000 22,200 48,600 1,083,780,000
23/12/2010 22,200 -0.80 ▼ -3.48 22,400 23,300 22,200 105,440 2,340,768,000
22/12/2010 23,000 -1.00 ▼ -4.17 23,900 24,000 23,000 27,640 635,720,000
21/12/2010 24,000 0.00 ■■ 0.00 23,100 24,500 23,000 40,390 969,360,000
20/12/2010 24,000 0.80 ▲ 3.45 23,800 24,000 23,000 44,620 1,070,880,000
17/12/2010 23,200 1.10 ▲ 4.98 22,500 23,200 22,000 192,530 4,466,696,000
16/12/2010 22,100 -1.00 ▼ -4.33 23,800 23,800 22,100 53,790 1,188,759,000
15/12/2010 23,100 -0.90 ▼ -3.75 24,000 24,500 23,100 42,210 975,051,000
14/12/2010 24,000 -1.20 ▼ -4.76 25,200 25,300 24,000 88,730 2,129,520,000
13/12/2010 25,200 0.00 ■■ 0.00 26,400 26,400 25,200 142,020 3,578,904,000
10/12/2010 25,200 1.20 ▲ 5.00 23,600 25,200 23,400 108,630 2,737,476,000
09/12/2010 24,000 0.50 ▲ 2.13 23,000 24,500 22,400 141,350 3,392,400,000
08/12/2010 23,500 -1.20 ▼ -4.86 24,000 24,000 23,500 77,750 1,827,125,000
07/12/2010 24,700 -1.30 ▼ -5.00 25,400 26,000 24,700 275,250 6,798,675,000
06/12/2010 26,000 0.40 ▲ 1.56 25,200 26,800 24,500 131,190 3,410,940,000
03/12/2010 25,600 1.20 ▲ 4.92 25,600 25,600 25,000 149,480 3,826,688,000
02/12/2010 24,400 1.10 ▲ 4.72 23,500 24,400 22,200 79,270 1,934,188,000
01/12/2010 23,300 -0.30 ▼ -1.27 23,600 24,200 23,100 99,960 2,329,068,000
30/11/2010 23,600 0.70 ▲ 3.06 23,700 24,000 23,600 240,560 5,677,216,000
29/11/2010 22,900 0.60 ▲ 2.69 21,400 23,400 21,400 92,530 2,118,937,000
26/11/2010 22,300 0.00 ■■ 0.00 23,200 23,200 21,800 56,160 1,252,368,000
25/11/2010 22,300 0.80 ▲ 3.72 21,900 22,500 21,800 154,370 3,442,451,000
24/11/2010 21,500 1.00 ▲ 4.88 20,000 21,500 20,000 159,490 3,429,035,000
23/11/2010 20,500 0.70 ▲ 3.54 20,200 20,600 19,800 38,530 789,865,000
22/11/2010 19,800 -0.20 ▼ -1.00 20,000 20,000 19,000 66,630 1,319,274,000
19/11/2010 20,000 -0.70 ▼ -3.38 20,500 20,800 20,000 49,020 980,400,000
18/11/2010 20,700 0.70 ▲ 3.50 20,500 20,900 20,100 66,430 1,375,101,000
17/11/2010 20,000 0.20 ▲ 1.01 19,400 20,400 19,400 70,180 1,403,600,000
16/11/2010 19,800 0.00 ■■ 0.00 19,200 19,800 18,900 99,920 1,978,416,000
15/11/2010 19,800 -1.00 ▼ -4.81 21,200 21,200 19,800 51,950 1,028,610,000
12/11/2010 20,800 -1.00 ▼ -4.59 21,100 21,100 20,800 227,500 4,732,000,000
11/11/2010 21,800 -0.90 ▼ -3.96 23,000 23,000 21,800 73,250 1,596,850,000
10/11/2010 22,700 -0.30 ▼ -1.30 23,500 23,500 22,700 95,160 2,160,132,000
09/11/2010 23,000 -1.10 ▼ -4.56 24,200 24,200 22,900 116,960 2,690,080,000
08/11/2010 24,100 0.60 ▲ 2.55 24,200 24,500 23,500 230,260 5,549,266,000
05/11/2010 23,500 1.10 ▲ 4.91 23,200 23,500 22,600 150,630 3,539,805,000
04/11/2010 22,400 0.00 ■■ 0.00 21,400 22,800 21,300 94,160 2,109,184,000
03/11/2010 22,400 -1.10 ▼ -4.68 23,500 24,000 22,400 148,790 3,332,896,000
02/11/2010 23,500 -1.10 ▼ -4.47 24,400 24,400 23,500 139,890 3,287,415,000
01/11/2010 24,600 -0.70 ▼ -2.77 24,600 25,000 24,200 85,830 2,111,418,000
29/10/2010 25,300 0.30 ▲ 1.20 25,100 25,500 23,800 138,890 3,513,917,000
28/10/2010 25,000 -1.20 ▼ -4.58 25,300 26,500 25,000 121,200 3,030,000,000
27/10/2010 26,200 -1.30 ▼ -4.73 27,900 27,900 26,200 170,090 4,456,358,000
26/10/2010 27,500 -0.90 ▼ -3.17 27,600 29,500 27,000 230,700 6,344,250,000
25/10/2010 28,400 -1.40 ▼ -4.70 28,400 28,400 28,400 283,690 8,056,796,000
22/10/2010 29,800 -0.70 ▼ -2.30 29,300 31,000 29,000 169,930 5,063,914,000
21/10/2010 30,500 -1.20 ▼ -3.79 31,600 32,000 30,300 99,250 3,027,125,000
20/10/2010 31,700 -1.60 ▼ -4.80 33,300 33,300 31,700 77,270 2,449,459,000
19/10/2010 33,300 1.10 ▲ 3.42 32,200 33,800 32,000 264,790 8,817,507,000
18/10/2010 32,200 -1.00 ▼ -3.01 32,200 33,000 32,000 80,940 2,606,268,000
15/10/2010 33,200 -0.10 ▼ -0.30 33,400 33,400 32,000 102,300 3,396,360,000
14/10/2010 33,300 0.90 ▲ 2.78 32,500 33,500 32,500 194,760 6,485,508,000
13/10/2010 32,400 0.40 ▲ 1.25 31,500 32,400 31,500 116,610 3,778,164,000
12/10/2010 32,000 -0.40 ▼ -1.23 31,100 32,400 31,100 96,540 3,089,280,000
11/10/2010 32,400 -0.40 ▼ -1.22 33,500 33,500 32,000 42,370 1,372,788,000
08/10/2010 32,800 -1.20 ▼ -3.53 32,700 34,600 32,700 122,330 4,012,424,000
07/10/2010 34,000 -1.70 ▼ -4.76 35,000 36,000 34,000 249,460 8,481,640,000
06/10/2010 35,700 0.70 ▲ 2.00 35,500 35,800 33,900 269,770 9,630,789,000
05/10/2010 35,000 1.00 ▲ 2.94 32,400 35,000 32,300 306,940 10,742,900,000
04/10/2010 34,000 -1.70 ▼ -4.76 34,100 34,200 34,000 63,240 2,150,160,000
01/10/2010 35,700 -0.10 ▼ -0.28 35,500 36,000 34,100 88,470 3,158,379,000
30/09/2010 35,800 -0.70 ▼ -1.92 36,500 36,500 35,800 54,300 1,943,940,000
29/09/2010 36,500 -0.20 ▼ -0.54 36,300 36,800 35,700 67,500 2,463,750,000
28/09/2010 36,700 0.00 ■■ 0.00 36,700 38,500 35,900 271,380 9,959,646,000
27/09/2010 36,700 -0.30 ▼ -0.81 37,000 37,000 36,600 67,450 2,475,415,000
24/09/2010 37,000 -0.10 ▼ -0.27 37,800 37,800 36,300 102,200 3,781,400,000
23/09/2010 37,100 0.00 ■■ 0.00 36,500 37,400 36,000 226,310 8,396,101,000
22/09/2010 37,100 -1.90 ▼ -4.87 37,600 39,000 37,100 156,100 5,791,310,000
21/09/2010 39,000 1.80 ▲ 4.84 35,900 39,000 35,900 349,000 13,611,000,000
20/09/2010 37,200 -1.70 ▼ -4.37 39,000 39,400 37,200 172,520 6,417,744,000
17/09/2010 38,900 1.30 ▲ 3.46 38,900 39,400 37,600 254,590 9,903,551,000
16/09/2010 37,600 1.70 ▲ 4.74 36,500 37,600 36,000 460,650 17,320,440,000
15/09/2010 35,900 1.70 ▲ 4.97 35,700 35,900 34,000 322,490 11,577,391,000
14/09/2010 34,200 1.60 ▲ 4.91 33,800 34,200 32,300 117,950 4,033,890,000
13/09/2010 32,600 -1.60 ▼ -4.68 32,500 34,200 32,500 99,160 3,232,616,000
10/09/2010 34,200 -1.70 ▼ -4.74 36,000 36,200 34,200 148,160 5,067,072,000
09/09/2010 35,900 1.70 ▲ 4.97 35,000 35,900 33,900 81,420 2,922,978,000
08/09/2010 34,200 -1.80 ▼ -5.00 34,200 34,200 34,200 118,150 4,040,730,000
07/09/2010 36,000 -1.80 ▼ -4.76 37,400 37,700 36,000 109,760 3,951,360,000
06/09/2010 37,800 1.30 ▲ 3.56 37,400 38,300 36,300 230,500 8,712,900,000
01/09/2010 36,500 0.60 ▲ 1.67 36,500 37,500 34,800 117,750 4,297,875,000
31/08/2010 35,900 1.70 ▲ 4.97 34,200 35,900 34,200 180,950 6,496,105,000
30/08/2010 34,200 1.60 ▲ 4.91 33,000 34,200 33,000 82,940 2,836,548,000
27/08/2010 32,600 0.10 ▲ 0.31 31,500 34,100 30,900 96,610 3,149,486,000
26/08/2010 32,500 0.00 ■■ 0.00 31,200 33,900 30,900 71,050 2,309,125,000
25/08/2010 32,500 -1.70 ▼ -4.97 32,500 32,500 32,500 73,530 2,389,725,000
24/08/2010 34,200 0.00 ■■ 0.00 32,600 34,200 32,500 150,420 5,144,364,000
23/08/2010 34,200 -1.80 ▼ -5.00 35,200 37,000 34,200 123,630 4,228,146,000
20/08/2010 36,000 0.00 ■■ 0.00 34,500 36,000 34,500 42,320 1,523,520,000
19/08/2010 36,000 0.00 ■■ 0.00 36,500 36,500 34,300 29,520 1,062,720,000
18/08/2010 36,000 -1.80 ▼ -4.76 37,800 39,000 36,000 35,550 1,279,800,000
17/08/2010 37,800 1.80 ▲ 5.00 37,300 37,800 35,000 216,670 8,190,126,000
16/08/2010 36,000 1.70 ▲ 4.96 34,300 36,000 34,300 84,270 3,033,720,000
13/08/2010 34,300 -1.80 ▼ -4.99 34,300 35,000 34,300 197,960 6,790,028,000
12/08/2010 36,100 -1.80 ▼ -4.75 37,500 37,500 36,100 90,300 3,259,830,000
11/08/2010 37,900 -0.50 ▼ -1.30 38,000 38,000 36,900 90,430 3,427,297,000
10/08/2010 38,400 -0.60 ▼ -1.54 37,500 38,700 37,100 57,520 2,208,768,000
09/08/2010 39,000 -0.50 ▼ -1.27 39,500 39,500 37,800 85,100 3,318,900,000
06/08/2010 39,500 0.50 ▲ 1.28 39,000 39,500 38,300 134,710 5,321,045,000
05/08/2010 39,000 1.20 ▲ 3.17 37,200 39,300 37,000 296,590 11,567,010,000
04/08/2010 37,800 -1.20 ▼ -3.08 38,100 39,900 37,100 210,320 7,950,096,000
03/08/2010 39,000 1.00 ▲ 2.63 38,000 39,900 37,900 249,060 9,713,340,000
02/08/2010 38,000 -0.10 ▼ -0.26 38,100 38,100 37,000 71,600 2,720,800,000
30/07/2010 38,100 -1.30 ▼ -3.30 39,400 39,800 38,100 136,890 5,215,509,000
29/07/2010 39,400 -0.60 ▼ -1.50 40,000 40,000 38,500 65,210 2,569,274,000
28/07/2010 40,000 -0.70 ▼ -1.72 40,700 40,700 39,000 123,600 4,944,000,000
27/07/2010 40,700 1.90 ▲ 4.90 40,600 40,700 40,000 256,790 10,451,353,000
26/07/2010 38,800 0.10 ▲ 0.26 38,700 39,500 38,200 83,270 3,230,876,000
23/07/2010 38,700 0.00 ■■ 0.00 38,700 39,900 38,100 215,870 8,354,169,000
22/07/2010 38,700 0.00 ■■ 0.00 38,700 40,000 37,100 272,760 10,555,812,000
21/07/2010 38,700 -2.00 ▼ -4.91 40,700 42,500 38,700 360,080 13,935,096,000
20/07/2010 40,700 1.90 ▲ 4.90 40,400 40,700 37,600 185,950 7,568,165,000
19/07/2010 38,800 1.80 ▲ 4.86 37,900 38,800 37,000 248,010 9,622,788,000
16/07/2010 37,000 0.30 ▲ 0.82 37,500 38,500 37,000 128,710 4,762,270,000
15/07/2010 36,700 1.70 ▲ 4.86 35,800 36,700 35,500 368,580 13,526,886,000
14/07/2010 35,000 1.60 ▲ 4.79 35,000 35,000 33,400 340,890 11,931,150,000
13/07/2010 33,400 1.50 ▲ 4.70 33,400 33,400 33,400 180,760 6,037,384,000
12/07/2010 31,900 1.50 ▲ 4.93 30,000 31,900 30,000 70,100 2,236,190,000
09/07/2010 30,400 -1.50 ▼ -4.70 31,000 31,300 30,400 123,610 3,757,744,000
08/07/2010 31,900 -0.40 ▼ -1.24 31,900 33,000 31,100 156,300 4,985,970,000
07/07/2010 32,300 1.50 ▲ 4.87 31,900 32,300 31,900 288,050 9,304,015,000
06/07/2010 30,800 1.30 ▲ 4.41 29,600 30,800 29,500 210,090 6,470,772,000
05/07/2010 29,500 0.60 ▲ 2.08 28,900 30,300 28,500 170,640 5,033,880,000
02/07/2010 28,900 -0.20 ▼ -0.69 29,100 29,300 28,100 75,910 2,193,799,000
01/07/2010 29,100 0.90 ▲ 3.19 29,300 29,300 27,000 137,430 3,999,213,000
30/06/2010 28,200 1.30 ▲ 4.83 27,400 28,200 27,000 352,290 9,934,578,000
29/06/2010 26,900 1.20 ▲ 4.67 26,100 26,900 26,000 59,510 1,600,819,000
28/06/2010 25,700 -0.30 ▼ -1.15 25,600 26,800 25,600 36,320 933,424,000
25/06/2010 26,000 -0.80 ▼ -2.99 26,100 27,200 25,900 77,640 2,018,640,000
24/06/2010 26,800 0.70 ▲ 2.68 27,000 27,000 26,300 65,870 1,765,316,000
23/06/2010 26,100 -0.90 ▼ -3.33 26,600 27,100 26,000 62,970 1,643,517,000
22/06/2010 27,000 -0.30 ▼ -1.10 27,000 27,000 26,000 74,310 2,006,370,000
21/06/2010 27,300 -0.20 ▼ -0.73 27,900 27,900 27,100 46,950 1,281,735,000
18/06/2010 27,500 0.10 ▲ 0.36 28,400 28,400 27,000 65,840 1,810,600,000
17/06/2010 27,400 1.30 ▲ 4.98 26,400 27,400 26,000 199,040 5,453,696,000
16/06/2010 26,100 0.40 ▲ 1.56 26,500 26,500 26,000 67,330 1,757,313,000
15/06/2010 25,700 -0.90 ▼ -3.38 26,200 26,500 25,600 28,850 741,445,000
14/06/2010 26,600 1.10 ▲ 4.31 26,000 26,700 25,300 173,220 4,607,652,000
11/06/2010 25,500 -1.00 ▼ -3.77 26,200 26,200 25,500 81,980 2,090,490,000
10/06/2010 26,500 0.00 ■■ 0.00 27,000 27,000 25,700 155,610 4,123,665,000
09/06/2010 26,500 1.20 ▲ 4.74 26,500 26,500 26,500 85,580 2,267,870,000
08/06/2010 25,300 1.20 ▲ 4.98 25,000 25,300 24,900 124,400 3,147,320,000
07/06/2010 24,100 1.10 ▲ 4.78 22,100 24,100 22,100 162,730 3,921,793,000
04/06/2010 23,000 0.40 ▲ 1.77 23,300 23,300 22,300 86,680 1,993,640,000
03/06/2010 22,600 1.00 ▲ 4.63 22,200 22,600 22,200 66,290 1,498,154,000
02/06/2010 21,600 -0.70 ▼ -3.14 21,500 22,000 21,500 15,100 326,160,000
01/06/2010 22,300 -0.20 ▼ -0.89 21,600 22,400 21,600 1,250 27,875,000
31/05/2010 22,500 -1.10 ▼ -4.66 23,700 23,700 22,500 16,650 374,625,000
28/05/2010 23,600 0.90 ▲ 3.96 23,700 23,700 23,200 58,610 1,383,196,000
27/05/2010 22,700 0.50 ▲ 2.25 21,600 23,200 21,600 10,040 227,908,000
26/05/2010 22,200 1.00 ▲ 4.72 22,200 22,200 22,000 30,490 676,878,000
25/05/2010 21,200 -0.80 ▼ -3.64 21,200 22,000 21,200 15,630 331,356,000
24/05/2010 22,000 0.30 ▲ 1.38 22,000 22,500 20,700 36,520 803,440,000
21/05/2010 21,700 -1.10 ▼ -4.82 21,700 22,200 21,700 24,270 526,659,000
20/05/2010 22,800 1.00 ▲ 4.59 21,500 22,800 21,500 28,310 645,468,000
19/05/2010 21,800 -1.00 ▼ -4.39 22,000 22,000 21,700 58,260 1,270,068,000
18/05/2010 22,800 0.00 ■■ 0.00 22,800 22,800 21,700 25,620 584,136,000
17/05/2010 22,800 -1.10 ▼ -4.60 24,300 24,300 22,800 59,400 1,354,320,000
14/05/2010 23,900 0.40 ▲ 1.70 23,900 24,000 23,500 45,140 1,078,846,000
13/05/2010 23,500 1.00 ▲ 4.44 22,200 23,600 22,200 66,870 1,571,445,000
12/05/2010 22,500 -1.10 ▼ -4.66 22,500 23,500 22,500 142,370 3,203,325,000
11/05/2010 23,600 -1.20 ▼ -4.84 24,300 24,300 23,600 135,850 3,206,060,000
10/05/2010 24,800 -1.30 ▼ -4.98 25,000 25,000 24,800 22,960 569,408,000
07/05/2010 26,100 -1.30 ▼ -4.74 27,000 27,000 26,100 212,830 5,554,863,000
06/05/2010 27,400 1.30 ▲ 4.98 27,400 27,400 27,400 98,470 2,698,078,000
05/05/2010 26,100 1.20 ▲ 4.82 26,100 26,100 26,100 71,980 1,878,678,000
04/05/2010 24,900 1.10 ▲ 4.62 24,000 24,900 23,800 33,680 838,632,000
29/04/2010 23,800 -0.10 ▼ -0.42 24,000 24,000 23,500 17,740 422,212,000
28/04/2010 23,900 0.10 ▲ 0.42 23,500 24,000 23,500 41,550 993,045,000
27/04/2010 23,800 0.60 ▲ 2.59 24,200 24,200 22,900 128,480 3,057,824,000
26/04/2010 24,000 0.50 ▲ 2.13 24,600 24,600 24,000 212,800 5,107,200,000
22/04/2010 23,500 1.10 ▲ 4.91 23,500 23,500 23,500 26,600 625,100,000
21/04/2010 22,400 1.00 ▲ 4.67 22,400 22,400 22,400 31,850 713,440,000
20/04/2010 21,400 1.00 ▲ 4.90 21,400 21,400 21,400 40,710 871,194,000
19/04/2010 20,400 0.90 ▲ 4.62 20,400 20,400 20,400 11,840 241,536,000
16/04/2010 19,500 0.90 ▲ 4.84 18,500 19,500 18,500 60,900 1,187,550,000
15/04/2010 18,600 0.00 ■■ 0.00 18,700 18,900 18,500 29,610 550,746,000
14/04/2010 18,600 0.10 ▲ 0.54 18,800 18,800 18,500 4,840 90,024,000
13/04/2010 18,500 -0.40 ▼ -2.12 18,500 19,000 18,500 3,450 63,825,000
12/04/2010 18,900 -0.10 ▼ -0.53 19,500 19,500 18,900 40,700 769,230,000
09/04/2010 19,000 0.10 ▲ 0.53 18,900 19,000 18,900 31,300 594,700,000
08/04/2010 18,900 0.60 ▲ 3.28 19,000 19,000 18,600 18,170 343,413,000
07/04/2010 18,300 -0.30 ▼ -1.61 18,600 18,600 18,200 20,560 376,248,000
06/04/2010 18,600 -0.60 ▼ -3.12 18,700 18,800 18,600 13,300 247,380,000
05/04/2010 19,200 0.40 ▲ 2.13 19,000 19,200 19,000 1,900 36,480,000
02/04/2010 18,800 0.20 ▲ 1.08 18,800 18,900 18,800 5,830 109,604,000
01/04/2010 18,600 0.40 ▲ 2.20 18,300 18,600 18,100 4,720 87,792,000
31/03/2010 18,200 -0.20 ▼ -1.09 18,300 18,300 18,200 2,740 49,868,000
30/03/2010 18,400 0.30 ▲ 1.66 17,800 18,400 17,800 560 10,304,000
29/03/2010 18,100 -0.40 ▼ -2.16 18,500 18,500 18,100 8,810 159,461,000
26/03/2010 18,500 -0.50 ▼ -2.63 19,000 19,000 18,400 5,310 98,235,000
25/03/2010 19,000 0.00 ■■ 0.00 19,000 19,000 18,600 1,220 23,180,000
24/03/2010 19,000 0.00 ■■ 0.00 19,000 19,500 18,800 6,790 129,010,000
23/03/2010 19,000 -0.20 ▼ -1.04 19,000 19,000 19,000 1,610 30,590,000
22/03/2010 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 1,550 29,760,000
19/03/2010 19,200 -0.30 ▼ -1.54 19,800 19,800 19,200 930 17,856,000
18/03/2010 19,500 0.50 ▲ 2.63 19,800 19,800 18,600 500 9,750,000
17/03/2010 19,000 -0.20 ▼ -1.04 19,000 19,400 19,000 1,460 27,740,000
16/03/2010 19,200 -0.80 ▼ -4.00 19,800 20,000 19,100 5,660 108,672,000
15/03/2010 20,000 0.20 ▲ 1.01 20,400 20,400 19,800 6,160 123,200,000
12/03/2010 19,800 0.10 ▲ 0.51 19,900 19,900 19,500 30 594,000
11/03/2010 19,700 0.30 ▲ 1.55 19,900 19,900 19,400 6,040 118,988,000
10/03/2010 19,400 0.40 ▲ 2.11 18,800 19,800 18,800 9,860 191,284,000
09/03/2010 19,000 -1.00 ▼ -5.00 19,500 20,300 19,000 4,680 88,920,000
08/03/2010 20,000 0.30 ▲ 1.52 19,500 20,000 19,500 4,300 86,000,000
05/03/2010 19,700 0.00 ■■ 0.00 19,700 19,700 19,500 5,990 118,003,000
04/03/2010 19,700 0.70 ▲ 3.68 19,600 19,700 19,500 6,720 132,384,000
03/03/2010 19,000 0.00 ■■ 0.00 19,100 19,100 19,000 4,000 76,000,000
02/03/2010 19,000 -0.20 ▼ -1.04 18,600 19,000 18,600 3,490 66,310,000
01/03/2010 19,200 0.00 ■■ 0.00 18,500 19,200 18,500 2,030 38,976,000
26/02/2010 19,200 0.00 ■■ 0.00 18,900 19,200 18,800 5,710 109,632,000
25/02/2010 19,200 -0.10 ▼ -0.52 19,300 19,300 19,200 500 9,600,000
24/02/2010 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 1,150 22,195,000
23/02/2010 19,300 -0.50 ▼ -2.53 18,900 19,300 18,900 7,900 152,470,000
22/02/2010 19,800 0.90 ▲ 4.76 19,800 19,800 19,800 250 4,950,000
12/02/2010 18,900 0.30 ▲ 1.61 19,400 19,400 18,900 20 378,000
11/02/2010 18,600 -0.40 ▼ -2.11 19,000 19,000 18,500 2,160 40,176,000
10/02/2010 19,000 0.50 ▲ 2.70 18,600 19,000 18,400 1,160 22,040,000
09/02/2010 18,500 0.50 ▲ 2.78 18,900 18,900 17,500 650 12,025,000
08/02/2010 18,000 -0.40 ▼ -2.17 18,100 18,100 17,700 3,150 56,700,000
05/02/2010 18,400 -0.10 ▼ -0.54 18,500 18,500 18,400 8,000 147,200,000
04/02/2010 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,390 25,715,000
03/02/2010 18,500 0.30 ▲ 1.65 18,200 19,000 18,200 3,060 56,610,000
02/02/2010 18,200 -0.80 ▼ -4.21 18,100 19,000 18,100 2,090 38,038,000
01/02/2010 19,000 0.50 ▲ 2.70 17,800 19,000 17,800 7,980 151,620,000
29/01/2010 18,500 -0.50 ▼ -2.63 18,500 19,000 18,400 3,490 64,565,000
28/01/2010 19,000 -1.00 ▼ -5.00 19,100 19,100 19,000 1,770 33,630,000
27/01/2010 20,000 -0.10 ▼ -0.50 20,100 20,100 19,100 2,970 59,400,000
26/01/2010 20,100 0.90 ▲ 4.69 19,700 20,100 19,700 27,100 544,710,000
25/01/2010 19,200 0.30 ▲ 1.59 19,500 19,700 19,000 19,810 380,352,000
22/01/2010 18,900 0.40 ▲ 2.16 18,500 18,900 18,300 9,670 182,763,000
21/01/2010 18,500 0.20 ▲ 1.09 18,300 18,500 18,200 13,860 256,410,000
20/01/2010 18,300 0.00 ■■ 0.00 18,900 18,900 18,300 3,570 65,331,000
19/01/2010 18,300 0.80 ▲ 4.57 17,500 18,300 17,500 3,770 68,991,000
18/01/2010 17,500 -0.70 ▼ -3.85 18,900 18,900 17,500 13,150 230,125,000
15/01/2010 18,200 -0.70 ▼ -3.70 18,000 18,700 18,000 1,350 24,570,000
14/01/2010 18,900 0.90 ▲ 5.00 18,800 18,900 18,500 7,490 141,561,000
13/01/2010 18,000 -0.80 ▼ -4.26 19,600 19,600 17,900 28,600 514,800,000
12/01/2010 18,800 -0.70 ▼ -3.59 20,000 20,000 18,800 3,980 74,824,000
11/01/2010 19,500 -1.00 ▼ -4.88 19,800 21,000 19,500 10,420 203,190,000
08/01/2010 20,500 0.00 ■■ 0.00 20,500 21,000 20,500 21,530 441,365,000
07/01/2010 20,500 -0.10 ▼ -0.49 20,000 21,200 19,800 11,310 231,855,000
06/01/2010 20,600 -1.00 ▼ -4.63 21,900 21,900 20,600 11,670 240,402,000
05/01/2010 21,600 0.90 ▲ 4.35 21,700 21,700 21,500 11,470 247,752,000
04/01/2010 20,700 0.90 ▲ 4.55 20,700 20,700 20,700 7,220 149,454,000
31/12/2009 19,800 0.90 ▲ 4.76 19,800 19,800 19,800 22,750 450,450,000
30/12/2009 18,900 0.90 ▲ 5.00 17,700 18,900 17,700 31,300 591,570,000
29/12/2009 18,000 -0.80 ▼ -4.26 18,800 19,000 18,000 9,360 168,480,000
28/12/2009 18,800 -0.60 ▼ -3.09 18,700 18,900 18,500 21,760 409,088,000
25/12/2009 19,400 0.90 ▲ 4.86 19,200 19,400 19,100 11,570 224,458,000
24/12/2009 18,500 0.70 ▲ 3.93 17,800 18,500 17,800 11,220 207,570,000
23/12/2009 17,800 0.60 ▲ 3.49 17,500 17,800 17,500 20,000 356,000,000
22/12/2009 17,200 0.20 ▲ 1.18 17,800 17,800 17,200 24,640 423,808,000
21/12/2009 17,000 0.80 ▲ 4.94 17,000 17,000 17,000 8,620 146,540,000
18/12/2009 16,200 0.70 ▲ 4.52 16,200 16,200 16,000 9,900 160,380,000
17/12/2009 15,500 -0.30 ▼ -1.90 15,100 16,000 15,100 7,980 123,690,000
16/12/2009 15,800 -0.80 ▼ -4.82 16,500 16,500 15,800 8,390 132,562,000
15/12/2009 16,600 0.10 ▲ 0.61 16,500 16,700 16,500 6,060 100,596,000
14/12/2009 16,500 0.30 ▲ 1.85 17,000 17,000 16,500 15,880 262,020,000
11/12/2009 16,200 -0.80 ▼ -4.71 17,000 17,000 16,200 37,270 603,774,000
10/12/2009 17,000 -0.70 ▼ -3.95 18,000 18,300 17,000 7,590 129,030,000
09/12/2009 17,700 -0.90 ▼ -4.84 18,000 18,000 17,700 15,780 279,306,000
08/12/2009 18,600 0.00 ■■ 0.00 18,600 18,600 18,200 29,680 552,048,000
07/12/2009 18,600 0.20 ▲ 1.09 18,400 19,100 18,100 19,110 355,446,000
04/12/2009 18,400 -0.20 ▼ -1.08 18,300 18,500 18,300 5,490 101,016,000
03/12/2009 18,600 -0.90 ▼ -4.62 18,700 19,500 18,600 9,980 185,628,000
02/12/2009 19,500 -1.00 ▼ -4.88 19,800 21,500 19,500 26,080 508,560,000
01/12/2009 20,500 0.50 ▲ 2.50 20,300 20,600 20,000 32,770 671,785,000
30/11/2009 20,000 0.00 ■■ 0.00 20,400 20,400 20,000 10,310 206,200,000
27/11/2009 20,000 0.10 ▲ 0.50 19,000 20,700 19,000 29,800 596,000,000
26/11/2009 19,900 -1.00 ▼ -4.78 19,900 20,000 19,900 24,890 495,311,000
25/11/2009 20,900 -1.10 ▼ -5.00 21,700 21,700 20,900 16,870 352,583,000
24/11/2009 22,000 -0.50 ▼ -2.22 22,500 22,900 22,000 30,530 671,660,000
23/11/2009 22,500 -0.20 ▼ -0.88 22,200 22,800 22,200 3,270 73,575,000
20/11/2009 22,700 -0.80 ▼ -3.40 23,500 24,000 22,700 12,340 280,118,000
19/11/2009 23,500 0.20 ▲ 0.86 23,100 23,500 23,100 15,400 361,900,000
18/11/2009 23,300 -0.20 ▼ -0.85 22,800 23,300 22,800 16,940 394,702,000
17/11/2009 23,500 0.20 ▲ 0.86 22,700 24,200 22,700 21,590 507,365,000
16/11/2009 23,300 -0.30 ▼ -1.27 24,300 24,300 23,300 11,720 273,076,000
13/11/2009 23,600 0.00 ■■ 0.00 22,800 23,700 22,800 9,330 220,188,000
12/11/2009 23,600 1.10 ▲ 4.89 23,000 23,600 23,000 28,270 667,172,000
11/11/2009 22,500 0.30 ▲ 1.35 21,500 22,900 21,500 11,080 249,300,000
10/11/2009 22,200 -0.70 ▼ -3.06 22,200 24,000 22,000 14,990 332,778,000
09/11/2009 22,900 -1.10 ▼ -4.58 24,000 24,000 22,800 13,740 314,646,000
06/11/2009 24,000 -0.50 ▼ -2.04 25,000 25,200 23,500 10,290 246,960,000
05/11/2009 24,500 0.70 ▲ 2.94 24,700 24,700 23,800 15,150 371,175,000
04/11/2009 23,800 -1.10 ▼ -4.42 24,000 24,900 23,700 18,630 443,394,000
03/11/2009 24,900 1.10 ▲ 4.62 24,900 24,900 22,700 45,250 1,126,725,000
02/11/2009 23,800 -1.20 ▼ -4.80 24,000 24,000 23,800 37,780 899,164,000
30/10/2009 25,000 0.50 ▲ 2.04 25,700 25,700 25,000 39,940 998,500,000
29/10/2009 24,500 -0.80 ▼ -3.16 24,500 24,600 24,100 38,180 935,410,000
28/10/2009 25,300 1.10 ▲ 4.55 24,200 25,400 24,200 19,130 483,989,000
27/10/2009 24,200 -1.20 ▼ -4.72 24,200 25,000 24,200 55,970 1,354,474,000
26/10/2009 25,400 -0.50 ▼ -1.93 25,100 26,000 25,100 27,720 704,088,000
23/10/2009 25,900 -1.00 ▼ -3.72 26,500 27,000 25,900 79,220 2,051,798,000
22/10/2009 26,900 0.30 ▲ 1.13 26,900 27,000 26,500 75,660 2,035,254,000
21/10/2009 26,600 -0.30 ▼ -1.12 26,700 26,800 26,500 71,360 1,898,176,000
20/10/2009 26,900 -0.10 ▼ -0.37 27,000 27,700 26,000 66,370 1,785,353,000
19/10/2009 27,000 -1.00 ▼ -3.57 28,000 28,000 27,000 81,510 2,200,770,000
16/10/2009 28,000 -0.70 ▼ -2.44 27,500 28,500 27,300 82,120 2,299,360,000
15/10/2009 28,700 1.20 ▲ 4.36 28,800 28,800 27,500 194,270 5,575,549,000
14/10/2009 27,500 1.30 ▲ 4.96 25,900 27,500 25,900 113,290 3,115,475,000
13/10/2009 26,200 0.40 ▲ 1.55 25,900 26,200 25,500 151,120 3,959,344,000
12/10/2009 25,800 0.40 ▲ 1.57 26,000 26,000 25,300 140,370 3,621,546,000
09/10/2009 25,400 0.90 ▲ 3.67 24,700 25,500 24,700 167,760 4,261,104,000
08/10/2009 24,500 -0.40 ▼ -1.61 25,700 25,700 24,500 63,770 1,562,365,000
07/10/2009 24,900 1.10 ▲ 4.62 24,900 24,900 24,500 60,330 1,502,217,000
06/10/2009 23,800 -0.30 ▼ -1.24 23,600 24,900 23,600 14,220 338,436,000
05/10/2009 24,100 0.60 ▲ 2.55 24,300 24,600 23,500 28,250 680,825,000
02/10/2009 23,500 -1.00 ▼ -4.08 23,400 24,000 23,400 34,760 816,860,000
01/10/2009 24,500 -1.00 ▼ -3.92 25,700 25,900 24,300 36,870 903,315,000
30/09/2009 25,500 1.20 ▲ 4.94 24,500 25,500 24,400 162,090 4,133,295,000
29/09/2009 24,300 -1.20 ▼ -4.71 25,500 26,000 24,300 170,640 4,146,552,000
28/09/2009 25,500 -0.90 ▼ -3.41 27,500 27,500 25,400 157,370 4,012,935,000
25/09/2009 26,400 0.00 ■■ 0.00 25,500 27,000 25,500 38,740 1,022,736,000
24/09/2009 26,400 -1.30 ▼ -4.69 27,100 27,200 26,400 96,830 2,556,312,000
23/09/2009 27,700 1.30 ▲ 4.92 27,700 27,700 27,700 79,380 2,198,826,000
22/09/2009 26,400 1.20 ▲ 4.76 26,400 26,400 26,400 97,530 2,574,792,000
21/09/2009 25,200 1.20 ▲ 5.00 25,200 25,200 25,200 233,390 5,881,428,000
18/09/2009 24,000 1.10 ▲ 4.80 23,400 24,000 23,400 63,300 1,519,200,000
17/09/2009 22,900 -0.70 ▼ -2.97 22,900 23,000 22,900 8,590 196,711,000
16/09/2009 23,600 0.00 ■■ 0.00 22,700 24,000 22,700 45,550 1,074,980,000
15/09/2009 23,600 -1.10 ▼ -4.45 23,600 23,800 23,500 82,160 1,938,976,000
14/09/2009 24,700 0.30 ▲ 1.23 25,000 25,000 23,800 70,320 1,736,904,000
11/09/2009 24,400 -0.40 ▼ -1.61 24,900 24,900 24,200 34,270 836,188,000
10/09/2009 24,800 0.80 ▲ 3.33 24,000 24,800 23,500 61,260 1,519,248,000
09/09/2009 24,000 -0.60 ▼ -2.44 24,000 25,800 24,000 113,450 2,722,800,000
08/09/2009 24,600 -1.20 ▼ -4.65 25,000 25,000 24,600 69,430 1,707,978,000
07/09/2009 25,800 1.00 ▲ 4.03 24,800 25,800 23,600 104,870 2,705,646,000
04/09/2009 24,800 1.10 ▲ 4.64 24,800 24,800 24,800 109,450 2,714,360,000
03/09/2009 23,700 1.10 ▲ 4.87 23,000 23,700 23,000 82,890 1,964,493,000
02/09/2009 22,600 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 22,600 1.00 ▲ 4.63 22,400 22,600 22,200 51,910 1,173,166,000
31/08/2009 21,600 1.00 ▲ 4.85 21,600 21,600 20,600 120,940 2,612,304,000
28/08/2009 20,600 0.90 ▲ 4.57 20,500 20,600 20,500 31,790 654,874,000
27/08/2009 20,400 0.70 ▲ 3.55 20,300 20,400 19,700 55,570 1,133,628,000
26/08/2009 19,700 -0.80 ▼ -3.90 19,700 20,700 19,700 23,820 469,254,000
25/08/2009 20,500 -0.20 ▼ -0.97 21,700 21,700 19,700 60,990 1,250,295,000
24/08/2009 20,700 0.90 ▲ 4.55 20,700 20,700 20,700 45,260 936,882,000
21/08/2009 19,800 0.90 ▲ 4.76 19,800 19,800 19,800 34,370 680,526,000
20/08/2009 18,900 0.90 ▲ 5.00 18,900 18,900 18,600 29,020 548,478,000
19/08/2009 18,000 0.80 ▲ 4.65 18,000 18,000 17,900 38,390 691,020,000
18/08/2009 17,200 0.00 ■■ 0.00 16,800 18,000 16,800 11,700 201,240,000
17/08/2009 17,200 0.00 ■■ 0.00 17,500 17,500 17,000 7,890 135,708,000
14/08/2009 17,200 0.00 ■■ 0.00 17,500 17,500 16,800 6,260 107,672,000
13/08/2009 17,200 0.80 ▲ 4.88 16,400 17,200 16,400 34,240 588,928,000
12/08/2009 16,400 -0.60 ▼ -3.53 17,700 17,700 16,400 18,580 304,712,000
11/08/2009 17,000 0.20 ▲ 1.19 17,500 17,500 16,600 15,150 257,550,000
10/08/2009 16,800 0.80 ▲ 5.00 16,800 16,800 16,100 13,300 223,440,000
07/08/2009 16,000 -0.40 ▼ -2.44 16,900 16,900 16,000 1,290 20,640,000
06/08/2009 16,400 0.40 ▲ 2.50 16,700 16,800 16,400 15,860 260,104,000
05/08/2009 16,000 -0.50 ▼ -3.03 15,800 17,000 15,800 1,550 24,800,000
04/08/2009 16,500 0.70 ▲ 4.43 16,400 16,500 15,900 17,950 296,175,000
03/08/2009 15,800 -0.70 ▼ -4.24 16,600 16,600 15,800 7,640 120,712,000
31/07/2009 16,500 0.50 ▲ 3.12 16,400 16,500 16,300 8,110 133,815,000
30/07/2009 16,000 0.40 ▲ 2.56 15,400 16,000 15,200 8,260 132,160,000
29/07/2009 15,600 -0.20 ▼ -1.27 15,600 15,600 15,500 5,240 81,744,000
28/07/2009 15,800 -0.20 ▼ -1.25 15,800 16,000 15,500 10,510 166,058,000
27/07/2009 16,000 -0.50 ▼ -3.03 16,500 16,500 16,000 5,690 91,040,000
24/07/2009 16,500 0.70 ▲ 4.43 16,500 16,500 16,500 11,140 183,810,000
23/07/2009 15,800 0.30 ▲ 1.94 15,800 15,800 15,800 16,930 267,494,000
22/07/2009 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 6,300 97,650,000
21/07/2009 15,500 -0.40 ▼ -2.52 15,900 16,000 15,500 5,540 85,870,000
20/07/2009 15,900 0.50 ▲ 3.25 16,000 16,000 15,000 1,620 25,758,000
17/07/2009 15,400 -0.80 ▼ -4.94 16,200 16,200 15,400 7,300 112,420,000
16/07/2009 16,200 0.50 ▲ 3.18 16,100 16,200 16,100 4,030 65,286,000
15/07/2009 15,700 0.30 ▲ 1.95 15,400 15,700 15,400 1,270 19,939,000
14/07/2009 15,400 -0.30 ▼ -1.91 16,200 16,200 15,000 10,820 166,628,000
13/07/2009 15,700 -0.80 ▼ -4.85 16,900 16,900 15,700 9,030 141,771,000
10/07/2009 16,500 -0.60 ▼ -3.51 17,500 17,500 16,400 5,240 86,460,000
09/07/2009 17,100 0.00 ■■ 0.00 17,100 17,200 17,100 2,740 46,854,000
08/07/2009 17,100 -0.80 ▼ -4.47 17,900 17,900 17,100 7,980 136,458,000
07/07/2009 17,900 0.10 ▲ 0.56 17,800 18,100 17,800 38,840 695,236,000
06/07/2009 17,800 0.80 ▲ 4.71 16,600 17,800 16,600 35,700 635,460,000
03/07/2009 17,000 -0.50 ▼ -2.86 16,700 17,000 16,700 8,600 146,200,000
02/07/2009 17,500 0.40 ▲ 2.34 17,800 17,800 16,600 15,550 272,125,000
01/07/2009 17,100 -0.90 ▼ -5.00 17,100 17,100 17,100 27,060 462,726,000
30/06/2009 18,000 -0.40 ▼ -2.17 19,200 19,300 17,800 33,680 606,240,000
29/06/2009 18,400 0.80 ▲ 4.55 18,400 18,400 18,200 50,310 925,704,000
26/06/2009 17,600 0.80 ▲ 4.76 17,600 17,600 17,600 22,810 401,456,000
25/06/2009 16,800 0.80 ▲ 5.00 16,700 16,800 16,200 32,380 543,984,000
24/06/2009 16,000 0.70 ▲ 4.58 16,000 16,000 16,000 5,440 87,040,000
23/06/2009 15,300 -0.80 ▼ -4.97 15,500 16,000 15,300 14,680 224,604,000
22/06/2009 16,100 -0.70 ▼ -4.17 16,500 16,500 16,100 7,200 115,920,000
19/06/2009 16,800 0.80 ▲ 5.00 16,800 16,800 16,000 59,040 991,872,000
18/06/2009 16,000 0.00 ■■ 0.00 16,800 16,800 15,500 19,570 313,120,000
17/06/2009 16,000 -0.50 ▼ -3.03 15,700 17,200 15,700 9,370 149,920,000
16/06/2009 16,500 -0.80 ▼ -4.62 16,600 17,000 16,500 24,100 397,650,000
15/06/2009 17,300 -0.70 ▼ -3.89 18,000 18,000 17,100 51,530 891,469,000
12/06/2009 18,000 0.00 ■■ 0.00 18,700 18,900 17,600 90,110 1,621,980,000
11/06/2009 18,000 0.80 ▲ 4.65 17,200 18,000 17,200 34,880 627,840,000
10/06/2009 17,200 -0.90 ▼ -4.97 17,200 17,200 17,200 36,330 624,876,000
09/06/2009 18,100 0.00 ■■ 0.00 18,100 18,100 17,500 53,270 964,187,000
08/06/2009 18,100 0.80 ▲ 4.62 18,100 18,100 18,100 8,730 158,013,000
05/06/2009 17,300 0.80 ▲ 4.85 17,300 17,300 17,300 32,710 565,883,000
04/06/2009 16,500 0.70 ▲ 4.43 15,800 16,500 15,800 113,760 1,877,040,000
03/06/2009 15,800 -0.40 ▼ -2.47 16,500 16,500 15,700 20,650 326,270,000
02/06/2009 16,200 0.70 ▲ 4.52 16,200 16,200 15,500 54,910 889,542,000
01/06/2009 15,500 0.30 ▲ 1.97 15,200 15,900 15,200 20,540 318,370,000
29/05/2009 15,200 0.00 ■■ 0.00 15,300 15,300 14,600 19,510 296,552,000
28/05/2009 15,200 -0.60 ▼ -3.80 16,300 16,300 15,100 43,660 663,632,000
27/05/2009 15,800 0.10 ▲ 0.64 15,000 15,900 15,000 53,180 840,244,000
26/05/2009 15,700 -0.20 ▼ -1.26 16,500 16,500 15,700 42,320 664,424,000
25/05/2009 15,900 0.70 ▲ 4.61 14,600 15,900 14,600 79,470 1,263,573,000
22/05/2009 15,200 -0.70 ▼ -4.40 15,300 15,500 15,200 54,270 824,904,000
21/05/2009 15,900 0.70 ▲ 4.61 15,900 15,900 15,500 86,360 1,373,124,000
20/05/2009 15,200 0.70 ▲ 4.83 15,000 15,200 14,800 43,090 654,968,000
19/05/2009 14,500 0.60 ▲ 4.32 14,500 14,500 14,200 25,940 376,130,000
18/05/2009 13,900 0.60 ▲ 4.51 13,900 13,900 13,600 32,600 453,140,000
15/05/2009 13,300 0.60 ▲ 4.72 13,300 13,300 13,200 132,520 1,762,516,000
14/05/2009 12,700 0.30 ▲ 2.42 12,700 12,700 11,900 38,270 486,029,000
13/05/2009 12,400 0.40 ▲ 3.33 11,800 12,400 11,600 30,630 379,812,000
12/05/2009 12,000 0.10 ▲ 0.84 11,600 12,000 11,600 28,530 342,360,000
11/05/2009 11,900 -0.60 ▼ -4.80 12,000 12,500 11,900 22,480 267,512,000
08/05/2009 12,500 -0.40 ▼ -3.10 12,300 12,500 12,300 20,230 252,875,000
07/05/2009 12,900 0.40 ▲ 3.20 12,500 12,900 12,500 13,680 176,472,000
06/05/2009 12,500 -0.40 ▼ -3.10 12,300 12,600 12,300 31,640 395,500,000
05/05/2009 12,900 0.60 ▲ 4.88 12,900 12,900 12,700 55,370 714,273,000
04/05/2009 12,300 0.50 ▲ 4.24 11,900 12,300 11,900 58,790 723,117,000
29/04/2009 11,800 0.00 ■■ 0.00 11,900 12,000 11,700 9,250 109,150,000
28/04/2009 11,800 0.00 ■■ 0.00 11,800 12,000 11,300 8,870 104,666,000
27/04/2009 11,800 -0.20 ▼ -1.67 11,800 11,900 11,400 32,740 386,332,000
24/04/2009 12,000 0.30 ▲ 2.56 12,000 12,000 11,600 36,230 434,760,000
23/04/2009 11,700 -0.10 ▼ -0.85 11,400 11,700 11,400 3,040 35,568,000
22/04/2009 11,800 0.30 ▲ 2.61 12,000 12,000 11,000 5,190 61,242,000
21/04/2009 11,500 0.50 ▲ 4.55 11,000 11,500 10,500 9,600 110,400,000
20/04/2009 11,000 -0.50 ▼ -4.35 11,500 11,500 11,000 16,640 183,040,000
17/04/2009 11,500 -0.40 ▼ -3.36 12,000 12,000 11,400 29,770 342,355,000
16/04/2009 11,900 -0.10 ▼ -0.83 11,800 11,900 11,600 9,520 113,288,000
15/04/2009 12,000 -0.10 ▼ -0.83 11,800 12,100 11,800 6,540 78,480,000
14/04/2009 12,100 0.00 ■■ 0.00 12,600 12,700 12,100 32,960 398,816,000
13/04/2009 12,100 0.50 ▲ 4.31 12,000 12,100 12,000 30,730 371,833,000
10/04/2009 11,600 0.40 ▲ 3.57 11,600 11,700 11,500 18,450 214,020,000
09/04/2009 11,200 -0.10 ▼ -0.88 11,300 11,500 11,100 7,270 81,424,000
08/04/2009 11,300 -0.20 ▼ -1.74 11,300 11,500 11,300 4,620 52,206,000
07/04/2009 11,500 0.50 ▲ 4.55 11,400 11,500 11,200 34,600 397,900,000
03/04/2009 11,000 0.00 ■■ 0.00 11,300 11,300 10,600 29,170 320,870,000
02/04/2009 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 5,510 60,610,000
01/04/2009 11,000 0.20 ▲ 1.85 10,900 11,000 10,300 10,510 115,610,000
31/03/2009 10,800 -0.20 ▼ -1.82 10,500 10,900 10,500 5,220 56,376,000
30/03/2009 11,000 0.00 ■■ 0.00 10,500 11,000 10,500 4,420 48,620,000
27/03/2009 11,000 0.30 ▲ 2.80 11,000 11,000 10,500 9,770 107,470,000
26/03/2009 10,700 0.00 ■■ 0.00 10,600 10,800 10,600 10,710 114,597,000
25/03/2009 10,700 -0.30 ▼ -2.73 11,000 11,000 10,700 7,710 82,497,000
24/03/2009 11,000 0.40 ▲ 3.77 11,100 11,100 10,800 15,830 174,130,000
23/03/2009 10,600 -0.10 ▼ -0.93 10,600 10,600 10,600 120 1,272,000
20/03/2009 10,700 0.00 ■■ 0.00 11,000 11,000 10,700 2,370 25,359,000
19/03/2009 10,700 -0.30 ▼ -2.73 11,000 11,000 10,700 3,900 41,730,000
18/03/2009 11,000 0.10 ▲ 0.92 11,000 11,400 11,000 7,190 79,090,000
17/03/2009 10,900 0.20 ▲ 1.87 11,000 11,000 10,700 9,470 103,223,000
16/03/2009 10,700 0.10 ▲ 0.94 10,500 10,700 10,500 5,130 54,891,000
13/03/2009 10,600 -0.20 ▼ -1.85 10,800 10,800 10,600 1,600 16,960,000
12/03/2009 10,800 -0.50 ▼ -4.42 11,000 11,000 10,800 2,040 22,032,000
11/03/2009 11,300 0.20 ▲ 1.80 11,200 11,500 11,200 4,410 49,833,000
10/03/2009 11,100 0.40 ▲ 3.74 10,500 11,100 10,500 3,130 34,743,000
09/03/2009 11,300 -0.40 ▼ -3.42 11,700 11,900 11,300 12,260 138,538,000
06/03/2009 11,700 0.50 ▲ 4.46 10,800 11,700 10,800 4,000 46,800,000
05/03/2009 11,200 0.50 ▲ 4.67 11,100 11,200 11,100 1,910 21,392,000
04/03/2009 10,700 -0.10 ▼ -0.93 10,800 11,000 10,700 5,410 57,887,000
03/03/2009 10,800 0.20 ▲ 1.89 10,800 10,800 10,400 2,220 23,976,000
02/03/2009 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 10,000 106,000,000
27/02/2009 10,600 -0.40 ▼ -3.64 10,600 10,900 10,500 2,270 24,062,000
26/02/2009 11,000 0.10 ▲ 0.92 10,900 11,000 10,800 2,610 28,710,000
25/02/2009 10,900 0.50 ▲ 4.81 10,900 10,900 10,800 2,290 24,961,000
24/02/2009 10,400 -0.50 ▼ -4.59 10,500 11,000 10,400 6,860 71,344,000
23/02/2009 10,900 -0.10 ▼ -0.91 11,000 11,000 10,900 5,000 54,500,000
20/02/2009 11,000 -0.10 ▼ -0.90 11,200 11,200 11,000 4,800 52,800,000
19/02/2009 11,100 0.10 ▲ 0.91 11,000 11,200 11,000 1,310 14,541,000
18/02/2009 11,000 0.20 ▲ 1.85 10,700 11,200 10,700 2,810 30,910,000
17/02/2009 10,800 -0.10 ▼ -0.92 10,800 11,300 10,700 18,010 194,508,000
16/02/2009 10,900 0.00 ■■ 0.00 11,000 11,000 10,900 3,530 38,477,000
13/02/2009 10,900 0.10 ▲ 0.93 10,600 11,000 10,600 5,790 63,111,000
12/02/2009 10,800 -0.20 ▼ -1.82 11,000 11,000 10,800 630 6,804,000
11/02/2009 11,000 0.10 ▲ 0.92 11,200 11,300 11,000 3,910 43,010,000
10/02/2009 10,900 -0.40 ▼ -3.54 11,600 11,600 10,800 6,420 69,978,000
09/02/2009 11,300 0.00 ■■ 0.00 11,800 11,800 11,300 17,970 203,061,000
06/02/2009 11,300 0.50 ▲ 4.63 11,300 11,300 11,200 1,010 11,413,000
05/02/2009 10,800 -0.30 ▼ -2.70 11,200 11,200 10,800 2,200 23,760,000
04/02/2009 11,100 0.50 ▲ 4.72 11,000 11,100 11,000 460 5,106,000
03/02/2009 10,600 -0.20 ▼ -1.85 11,300 11,300 10,600 1,100 11,660,000
02/02/2009 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,190 12,852,000
23/01/2009 10,800 0.40 ▲ 3.85 10,500 10,900 10,500 870 9,396,000
22/01/2009 10,400 0.00 ■■ 0.00 10,700 10,700 10,400 5,000 52,000,000
21/01/2009 10,400 -0.20 ▼ -1.89 10,400 10,400 10,400 50 520,000
20/01/2009 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 2,000 21,200,000
19/01/2009 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 1,430 15,158,000
16/01/2009 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 20 212,000
15/01/2009 10,600 -0.10 ▼ -0.93 10,700 11,000 10,500 6,300 66,780,000
14/01/2009 10,700 -0.20 ▼ -1.83 10,900 10,900 10,700 1,960 20,972,000
13/01/2009 10,900 -0.20 ▼ -1.80 10,900 10,900 10,900 130 1,417,000
12/01/2009 11,100 -0.50 ▼ -4.31 11,200 11,200 11,100 1,970 21,867,000
09/01/2009 11,600 -0.30 ▼ -2.52 11,600 11,600 11,600 2,500 29,000,000
08/01/2009 11,900 -0.60 ▼ -4.80 12,000 12,000 11,900 5,820 69,258,000
07/01/2009 12,500 0.20 ▲ 1.63 11,700 12,500 11,700 2,990 37,375,000
06/01/2009 12,300 0.10 ▲ 0.82 12,400 12,400 12,300 2,610 32,103,000
05/01/2009 12,200 0.00 ■■ 0.00 11,600 12,200 11,600 270 3,294,000
02/01/2009 12,200 0.30 ▲ 2.52 11,600 12,400 11,600 2,100 25,620,000
31/12/2008 11,900 0.50 ▲ 4.39 11,800 11,900 11,400 14,050 167,195,000
30/12/2008 11,400 0.50 ▲ 4.59 11,400 11,400 11,400 8,490 96,786,000
29/12/2008 10,900 0.50 ▲ 4.81 10,900 10,900 10,900 1,040 11,336,000
26/12/2008 10,400 -0.40 ▼ -3.70 10,400 10,400 10,400 4,230 43,992,000
25/12/2008 10,800 -0.20 ▼ -1.82 11,000 11,000 10,800 180 1,944,000
24/12/2008 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,750 30,250,000
23/12/2008 11,000 0.00 ■■ 0.00 10,500 11,400 10,500 5,010 55,110,000
22/12/2008 11,000 -0.10 ▼ -0.90 11,600 11,600 11,000 2,010 22,110,000
19/12/2008 11,100 0.50 ▲ 4.72 11,000 11,100 11,000 9,400 104,340,000
18/12/2008 10,600 0.50 ▲ 4.95 9,700 10,600 9,700 10,500 111,300,000
17/12/2008 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1,700 17,170,000
16/12/2008 10,100 0.10 ▲ 1.00 10,000 10,200 10,000 6,720 67,872,000
15/12/2008 10,000 0.40 ▲ 4.17 9,600 10,000 9,600 500 5,000,000
12/12/2008 9,600 -0.20 ▼ -2.04 9,800 10,200 9,600 30,590 293,664,000
11/12/2008 9,800 -0.50 ▼ -4.85 9,800 9,800 9,800 4,700 46,060,000
10/12/2008 10,300 0.00 ■■ 0.00 10,600 10,600 10,300 600 6,180,000
09/12/2008 10,300 -0.50 ▼ -4.63 10,300 10,800 10,300 3,220 33,166,000
08/12/2008 10,800 -0.50 ▼ -4.42 11,300 11,300 10,800 4,670 50,436,000
05/12/2008 11,300 -0.30 ▼ -2.59 11,100 11,500 11,100 3,500 39,550,000
04/12/2008 11,600 0.10 ▲ 0.87 11,500 11,600 11,500 950 11,020,000
03/12/2008 11,500 -0.10 ▼ -0.86 11,500 11,500 11,500 2,370 27,255,000
02/12/2008 11,600 -0.60 ▼ -4.92 11,600 11,900 11,600 4,150 48,140,000
01/12/2008 12,200 0.20 ▲ 1.67 11,500 12,200 11,500 2,580 31,476,000
28/11/2008 12,000 0.50 ▲ 4.35 11,600 12,000 11,600 3,200 38,400,000
27/11/2008 11,500 -0.30 ▼ -2.54 11,300 11,900 11,300 5,970 68,655,000
26/11/2008 11,800 -0.60 ▼ -4.84 12,500 12,500 11,800 4,500 53,100,000
25/11/2008 12,400 0.00 ■■ 0.00 12,700 12,700 12,400 2,700 33,480,000
24/11/2008 12,400 0.40 ▲ 3.33 11,800 12,400 11,800 4,130 51,212,000
21/11/2008 12,000 0.00 ■■ 0.00 11,800 12,200 11,800 1,320 15,840,000
20/11/2008 12,000 -0.50 ▼ -4.00 12,200 12,600 12,000 2,160 25,920,000
19/11/2008 12,500 0.50 ▲ 4.17 12,000 12,500 12,000 1,060 13,250,000
18/11/2008 12,000 -0.40 ▼ -3.23 12,000 12,000 12,000 600 7,200,000
17/11/2008 12,400 0.00 ■■ 0.00 12,400 12,600 12,400 7,180 89,032,000
14/11/2008 12,400 0.10 ▲ 0.81 12,700 12,700 12,300 4,550 56,420,000
13/11/2008 12,300 0.40 ▲ 3.36 12,300 12,300 12,300 4,010 49,323,000
12/11/2008 11,900 0.40 ▲ 3.48 11,900 11,900 11,600 3,020 35,938,000
11/11/2008 11,500 -0.40 ▼ -3.36 11,600 11,700 11,500 8,940 102,810,000
10/11/2008 11,900 -0.50 ▼ -4.03 11,800 12,400 11,800 4,270 50,813,000
07/11/2008 12,400 -0.60 ▼ -4.62 12,400 12,400 12,400 3,340 41,416,000
06/11/2008 13,000 -0.60 ▼ -4.41 14,000 14,000 13,000 2,690 34,970,000
05/11/2008 13,600 0.60 ▲ 4.62 13,600 13,600 13,500 5,560 75,616,000
04/11/2008 13,000 0.50 ▲ 4.00 13,100 13,100 13,000 8,000 104,000,000
03/11/2008 12,500 0.30 ▲ 2.46 11,600 12,500 11,600 1,500 18,750,000
31/10/2008 12,200 0.50 ▲ 4.27 12,200 12,200 12,200 2,600 31,720,000
30/10/2008 11,700 -0.40 ▼ -3.31 12,600 12,600 11,700 1,590 18,603,000
29/10/2008 12,100 0.50 ▲ 4.31 12,100 12,100 12,100 2,270 27,467,000
28/10/2008 11,600 -0.60 ▼ -4.92 11,600 11,600 11,600 17,670 204,972,000
27/10/2008 12,200 -0.60 ▼ -4.69 12,200 12,200 12,200 7,040 85,888,000
24/10/2008 12,800 0.00 ■■ 0.00 12,200 12,800 12,200 19,560 250,368,000
23/10/2008 12,800 -0.60 ▼ -4.48 12,800 12,800 12,800 5,980 76,544,000
22/10/2008 13,400 -0.30 ▼ -2.19 13,100 14,200 13,100 2,660 35,644,000
21/10/2008 13,700 0.60 ▲ 4.58 13,700 13,700 13,700 4,600 63,020,000
20/10/2008 13,100 0.60 ▲ 4.80 13,100 13,100 13,000 3,600 47,160,000
17/10/2008 12,500 0.00 ■■ 0.00 13,100 13,100 12,500 3,020 37,750,000
16/10/2008 12,500 -0.30 ▼ -2.34 12,200 12,500 12,200 6,970 87,125,000
15/10/2008 12,800 -0.30 ▼ -2.29 13,700 13,700 12,800 7,770 99,456,000
14/10/2008 13,100 0.60 ▲ 4.80 12,500 13,100 12,500 2,710 35,501,000
13/10/2008 12,500 -0.50 ▼ -3.85 13,000 13,000 12,500 3,590 44,875,000
10/10/2008 13,000 -0.30 ▼ -2.26 12,700 13,000 12,700 4,690 60,970,000
09/10/2008 13,300 -0.70 ▼ -5.00 13,300 14,000 13,300 7,880 104,804,000
08/10/2008 14,000 0.40 ▲ 2.94 13,000 14,200 13,000 19,770 276,780,000
07/10/2008 13,600 -0.70 ▼ -4.90 13,600 13,600 13,600 16,650 226,440,000
06/10/2008 14,300 -0.70 ▼ -4.67 14,300 14,300 14,300 9,600 137,280,000
03/10/2008 15,000 0.50 ▲ 3.45 14,900 15,100 14,900 1,060 15,900,000
02/10/2008 14,500 0.60 ▲ 4.32 14,500 14,500 14,500 2,740 39,730,000
01/10/2008 14,500 0.60 ▲ 4.32 14,500 14,500 14,000 6,510 94,395,000
30/09/2008 13,900 -0.70 ▼ -4.79 13,900 13,900 13,900 3,600 50,040,000
29/09/2008 14,600 -0.50 ▼ -3.31 14,600 14,600 14,600 1,120 16,352,000
26/09/2008 15,100 0.70 ▲ 4.86 15,100 15,100 15,100 17,580 265,458,000
25/09/2008 14,400 -0.70 ▼ -4.64 14,400 15,000 14,400 5,480 78,912,000
24/09/2008 15,100 -0.60 ▼ -3.82 15,000 15,100 15,000 4,090 61,759,000
23/09/2008 15,700 0.60 ▲ 3.97 15,800 15,800 14,400 18,920 297,044,000
22/09/2008 15,100 0.70 ▲ 4.86 15,100 15,100 15,100 1,710 25,821,000
19/09/2008 14,400 0.60 ▲ 4.35 13,300 14,400 13,300 14,110 203,184,000
18/09/2008 13,800 -0.70 ▼ -4.83 13,800 13,800 13,800 9,490 130,962,000
17/09/2008 14,500 -0.70 ▼ -4.61 14,500 14,500 14,500 6,360 92,220,000
16/09/2008 15,200 -0.80 ▼ -5.00 15,200 15,200 15,200 18,870 286,824,000
15/09/2008 16,000 -0.80 ▼ -4.76 16,000 17,600 16,000 24,640 394,240,000
12/09/2008 16,800 -0.80 ▼ -4.55 16,800 16,800 16,800 3,780 63,504,000
11/09/2008 17,600 -0.90 ▼ -4.86 17,600 17,600 17,600 16,200 285,120,000
10/09/2008 18,500 0.10 ▲ 0.54 19,300 19,300 17,500 34,510 638,435,000
09/09/2008 18,400 0.80 ▲ 4.55 18,400 18,400 18,400 17,720 326,048,000
08/09/2008 17,600 0.80 ▲ 4.76 17,600 17,600 16,800 51,380 904,288,000
05/09/2008 16,800 0.80 ▲ 5.00 16,800 16,800 16,800 5,640 94,752,000
04/09/2008 16,000 0.70 ▲ 4.58 16,000 16,000 15,300 49,980 799,680,000
03/09/2008 15,300 0.70 ▲ 4.79 15,300 15,300 15,300 18,340 280,602,000
29/08/2008 14,600 0.50 ▲ 3.55 13,400 14,600 13,400 25,040 365,584,000
28/08/2008 14,100 -0.70 ▼ -4.73 15,500 15,500 14,100 17,690 249,429,000
27/08/2008 14,800 0.70 ▲ 4.96 14,800 14,800 14,800 38,850 574,980,000
26/08/2008 14,100 0.60 ▲ 4.44 14,100 14,100 14,100 9,850 138,885,000
25/08/2008 13,500 0.60 ▲ 4.65 13,500 13,500 13,500 15,570 210,195,000
22/08/2008 12,900 0.60 ▲ 4.88 12,800 12,900 12,800 21,470 276,963,000
21/08/2008 12,300 0.00 ■■ 0.00 12,900 12,900 12,300 9,470 116,481,000
20/08/2008 12,300 -0.60 ▼ -4.65 12,300 12,700 12,300 8,880 109,224,000
19/08/2008 12,900 -0.60 ▼ -4.44 12,900 12,900 12,900 3,980 51,342,000
18/08/2008 13,500 0.40 ▲ 3.05 12,600 13,600 12,600 10,600 143,100,000
15/08/2008 13,100 0.30 ▲ 2.34 13,100 13,100 13,100 2,790 36,549,000
14/08/2008 12,800 0.30 ▲ 2.40 12,500 12,800 12,500 11,010 140,928,000
13/08/2008 12,500 -0.30 ▼ -2.34 13,000 13,000 12,500 6,740 84,250,000
12/08/2008 12,800 -0.20 ▼ -1.54 13,000 13,300 12,800 10,310 131,968,000
11/08/2008 13,000 0.30 ▲ 2.36 12,700 13,000 12,700 11,450 148,850,000
08/08/2008 12,700 0.00 ■■ 0.00 12,400 12,700 12,400 3,330 42,291,000
07/08/2008 12,700 0.20 ▲ 1.60 12,800 12,800 12,700 8,120 103,124,000
06/08/2008 12,500 0.30 ▲ 2.46 11,900 12,500 11,900 4,880 61,000,000
05/08/2008 12,200 -0.30 ▼ -2.40 12,200 12,200 12,200 2,250 27,450,000
04/08/2008 12,500 -0.30 ▼ -2.34 12,500 12,500 12,500 3,140 39,250,000
01/08/2008 12,800 -0.30 ▼ -2.29 13,100 13,100 12,800 9,700 124,160,000
31/07/2008 13,100 -0.40 ▼ -2.96 13,100 13,100 13,100 810 10,611,000
30/07/2008 13,500 0.20 ▲ 1.50 13,600 13,600 13,500 2,590 34,965,000
29/07/2008 13,300 0.30 ▲ 2.31 13,000 13,300 13,000 2,680 35,644,000
28/07/2008 13,000 0.30 ▲ 2.36 12,400 13,000 12,400 11,590 150,670,000
25/07/2008 12,700 -0.30 ▼ -2.31 12,700 12,700 12,700 7,160 90,932,000
24/07/2008 13,000 -0.40 ▼ -2.99 13,000 13,000 13,000 9,050 117,650,000
23/07/2008 13,400 -0.40 ▼ -2.90 13,400 13,400 13,400 20 268,000
22/07/2008 13,800 -0.40 ▼ -2.82 13,800 13,800 13,800 30 414,000
21/07/2008 14,200 -0.40 ▼ -2.74 14,200 14,200 14,200 670 9,514,000
18/07/2008 14,600 -0.40 ▼ -2.67 15,000 15,000 14,600 8,510 124,246,000
17/07/2008 15,000 0.40 ▲ 2.74 15,000 15,000 15,000 14,390 215,850,000
16/07/2008 14,600 0.40 ▲ 2.82 14,600 14,600 14,200 30,990 452,454,000
15/07/2008 14,200 0.40 ▲ 2.90 14,200 14,200 14,200 9,510 135,042,000
14/07/2008 13,800 0.40 ▲ 2.99 13,800 13,800 13,600 16,730 230,874,000
11/07/2008 13,400 0.30 ▲ 2.29 13,400 13,400 13,200 15,670 209,978,000
10/07/2008 13,100 0.30 ▲ 2.34 13,000 13,100 12,600 6,620 86,722,000
09/07/2008 12,800 -0.30 ▼ -2.29 13,200 13,200 12,800 29,960 383,488,000
08/07/2008 13,100 -0.30 ▼ -2.24 13,000 13,100 13,000 4,390 57,509,000
07/07/2008 13,400 -0.40 ▼ -2.90 14,200 14,200 13,400 21,530 288,502,000
04/07/2008 13,800 0.40 ▲ 2.99 13,800 13,800 13,800 12,000 165,600,000
03/07/2008 13,400 0.30 ▲ 2.29 13,400 13,400 13,400 1,400 18,760,000
02/07/2008 13,100 0.30 ▲ 2.34 13,100 13,100 12,900 13,770 180,387,000
01/07/2008 12,800 0.30 ▲ 2.40 12,300 12,800 12,300 13,090 167,552,000
30/06/2008 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 6,120 76,500,000
27/06/2008 12,500 0.00 ■■ 0.00 12,300 12,500 12,300 2,530 31,625,000
26/06/2008 12,500 -0.20 ▼ -1.57 13,000 13,000 12,400 14,880 186,000,000
25/06/2008 12,700 0.30 ▲ 2.42 12,200 12,700 12,200 15,760 200,152,000
24/06/2008 12,400 -0.30 ▼ -2.36 12,400 12,400 12,400 10,220 126,728,000
23/06/2008 12,700 -0.30 ▼ -2.31 12,700 13,000 12,700 13,460 170,942,000
20/06/2008 13,000 -0.30 ▼ -2.26 13,000 13,000 13,000 3,630 47,190,000
19/06/2008 13,300 -0.40 ▼ -2.92 13,300 13,300 13,300 6,980 92,834,000
18/06/2008 13,700 -0.20 ▼ -1.44 14,100 14,100 13,700 8,430 115,491,000
17/06/2008 13,900 0.20 ▲ 1.46 13,800 13,900 13,800 5,010 69,639,000
16/06/2008 13,700 0.00 ■■ 0.00 13,800 13,900 13,700 19,070 261,259,000
13/06/2008 13,700 -0.20 ▼ -1.44 13,700 13,900 13,700 32,900 450,730,000
12/06/2008 13,900 -0.20 ▼ -1.42 13,900 13,900 13,900 4,700 65,330,000
11/06/2008 14,100 -0.20 ▼ -1.40 14,100 14,100 14,100 2,450 34,545,000
10/06/2008 14,300 -0.20 ▼ -1.38 14,300 14,300 14,300 10 143,000
09/06/2008 14,500 -0.20 ▼ -1.36 14,500 14,500 14,500 1,000 14,500,000
06/06/2008 14,700 -0.30 ▼ -2.00 14,700 14,700 14,700 10 147,000
05/06/2008 15,000 -0.30 ▼ -1.96 15,000 15,000 15,000 30 450,000
04/06/2008 15,300 -0.30 ▼ -1.92 15,300 15,300 15,300 30 459,000
03/06/2008 15,600 -0.30 ▼ -1.89 15,600 15,600 15,600 5,020 78,312,000
02/06/2008 15,900 -0.30 ▼ -1.85 15,900 15,900 15,900 5,010 79,659,000
30/05/2008 16,200 -0.30 ▼ -1.82 16,200 16,200 16,200 10 162,000
29/05/2008 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
28/05/2008 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
27/05/2008 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
26/05/2008 16,500 -0.30 ▼ -1.79 16,500 16,500 16,500 5,010 82,665,000
23/05/2008 16,800 -0.30 ▼ -1.75 16,800 16,800 16,800 6,010 100,968,000
22/05/2008 17,100 -0.30 ▼ -1.72 17,100 17,100 17,100 5,010 85,671,000
21/05/2008 17,400 -0.30 ▼ -1.69 17,400 17,400 17,400 5,010 87,174,000
20/05/2008 17,700 -0.30 ▼ -1.67 17,700 17,700 17,700 1,020 18,054,000
19/05/2008 18,000 -0.30 ▼ -1.64 18,000 18,000 18,000 310 5,580,000
16/05/2008 18,300 -0.30 ▼ -1.61 18,300 18,300 18,300 5,110 93,513,000
15/05/2008 18,600 -0.30 ▼ -1.59 18,600 18,600 18,600 70 1,302,000
14/05/2008 18,900 -0.30 ▼ -1.56 18,900 18,900 18,900 5,050 95,445,000
13/05/2008 19,200 -0.30 ▼ -1.54 19,200 19,200 19,200 5,010 96,192,000
12/05/2008 19,500 -0.30 ▼ -1.52 19,500 19,500 19,500 20 390,000
09/05/2008 19,800 -0.40 ▼ -1.98 19,800 19,800 19,800 5,030 99,594,000
08/05/2008 20,200 -0.40 ▼ -1.94 20,200 20,200 20,200 120 2,424,000
07/05/2008 20,600 -0.40 ▼ -1.90 20,600 20,600 20,600 5,240 107,944,000
06/05/2008 21,000 -0.40 ▼ -1.87 21,000 21,000 21,000 200 4,200,000
05/05/2008 21,400 0.30 ▲ 1.42 20,700 21,400 20,700 4,600 98,440,000
29/04/2008 21,100 -0.40 ▼ -1.86 21,100 21,100 21,100 7,580 159,938,000
28/04/2008 21,500 -0.40 ▼ -1.83 21,500 21,500 21,500 370 7,955,000
25/04/2008 21,900 -0.40 ▼ -1.79 21,900 21,900 21,900 5,500 120,450,000
24/04/2008 22,300 -0.40 ▼ -1.76 22,300 22,300 22,300 4,050 90,315,000
23/04/2008 22,700 -0.40 ▼ -1.73 22,700 22,700 22,700 660 14,982,000
22/04/2008 23,100 0.00 ■■ 0.00 23,100 23,100 22,700 4,630 106,953,000
21/04/2008 23,100 -0.40 ▼ -1.70 23,100 23,100 23,100 6,500 150,150,000
18/04/2008 23,500 0.20 ▲ 0.86 23,600 23,600 22,900 4,800 112,800,000
17/04/2008 23,300 0.40 ▲ 1.75 22,500 23,300 22,500 14,070 327,831,000
16/04/2008 22,900 -0.40 ▼ -1.72 22,900 22,900 22,900 3,610 82,669,000
11/04/2008 23,300 -0.40 ▼ -1.69 23,300 23,300 23,300 5,020 116,966,000
10/04/2008 23,700 -0.40 ▼ -1.66 23,700 23,700 23,700 4,320 102,384,000
09/04/2008 24,100 0.00 ■■ 0.00 24,100 24,100 24,000 7,770 187,257,000
08/04/2008 24,100 0.40 ▲ 1.69 24,100 24,100 23,300 24,880 599,608,000
07/04/2008 23,700 0.40 ▲ 1.72 23,700 23,700 23,700 10 237,000
04/04/2008 23,300 0.20 ▲ 0.87 23,300 23,300 23,300 10 233,000
03/04/2008 23,100 0.20 ▲ 0.87 23,100 23,100 23,100 100 2,310,000
02/04/2008 22,900 0.20 ▲ 0.88 22,900 22,900 22,900 300 6,870,000
01/04/2008 22,700 0.20 ▲ 0.89 22,500 22,700 22,500 310 7,037,000
31/03/2008 22,500 0.20 ▲ 0.90 22,500 22,500 22,500 310 6,975,000
28/03/2008 22,300 0.20 ▲ 0.90 22,300 22,300 22,300 10 223,000
27/03/2008 22,100 0.20 ▲ 0.91 22,100 22,100 22,100 450 9,945,000
26/03/2008 21,900 0.30 ▲ 1.39 21,600 22,000 21,500 19,140 419,166,000
25/03/2008 21,600 -1.10 ▼ -4.85 21,600 21,600 21,600 15,350 331,560,000
24/03/2008 22,700 -1.10 ▼ -4.62 23,000 23,000 22,700 19,000 431,300,000
21/03/2008 23,800 -1.20 ▼ -4.80 24,000 25,000 23,800 24,180 575,484,000
20/03/2008 25,000 -0.30 ▼ -1.19 25,300 26,400 25,000 26,000 650,000,000
19/03/2008 25,300 -1.20 ▼ -4.53 25,300 27,800 25,300 28,020 708,906,000
18/03/2008 26,500 -1.30 ▼ -4.68 26,500 26,500 26,500 7,960 210,940,000
17/03/2008 27,800 -1.40 ▼ -4.79 27,800 28,000 27,800 9,170 254,926,000
14/03/2008 29,200 -1.00 ▼ -3.31 30,900 30,900 28,900 6,710 195,932,000
13/03/2008 30,900 1.40 ▲ 4.75 30,900 30,900 30,600 12,090 373,581,000
12/03/2008 29,500 0.70 ▲ 2.43 27,700 30,000 27,700 12,630 372,585,000
11/03/2008 28,800 -1.40 ▼ -4.64 30,000 30,000 28,700 23,240 669,312,000
10/03/2008 30,200 1.40 ▲ 4.86 30,200 30,200 30,200 23,470 708,794,000
07/03/2008 28,800 1.30 ▲ 4.73 28,800 28,800 28,800 1,090 31,392,000
06/03/2008 27,500 1.30 ▲ 4.96 27,500 27,500 27,500 2,100 57,750,000
05/03/2008 26,200 -1.30 ▼ -4.73 26,200 26,200 26,200 19,350 506,970,000
04/03/2008 27,500 -1.40 ▼ -4.84 27,500 27,500 27,500 24,590 676,225,000
03/03/2008 28,900 -1.50 ▼ -4.93 28,900 31,500 28,900 11,560 334,084,000
29/02/2008 30,400 -1.60 ▼ -5.00 30,400 30,500 30,400 17,180 522,272,000
28/02/2008 32,000 -0.50 ▼ -1.54 31,200 32,000 31,000 3,990 127,680,000
27/02/2008 32,500 -1.70 ▼ -4.97 32,500 34,200 32,500 18,830 611,975,000
26/02/2008 34,200 -1.80 ▼ -5.00 37,000 37,000 34,200 8,640 295,488,000
25/02/2008 36,000 1.70 ▲ 4.96 34,100 36,000 34,100 19,770 711,720,000
22/02/2008 34,300 -1.80 ▼ -4.99 34,300 34,300 34,300 12,680 434,924,000
21/02/2008 36,100 -1.90 ▼ -5.00 36,100 36,100 36,100 6,510 235,011,000
20/02/2008 38,000 -2.00 ▼ -5.00 41,000 41,000 38,000 14,780 561,640,000
19/02/2008 40,000 0.00 ■■ 0.00 39,000 40,000 39,000 11,150 446,000,000
18/02/2008 40,000 -1.50 ▼ -3.61 39,500 40,500 39,500 16,350 654,000,000
15/02/2008 41,500 -1.00 ▼ -2.35 41,000 42,000 41,000 15,800 655,700,000
14/02/2008 42,500 0.70 ▲ 1.67 42,500 43,800 42,500 15,850 673,625,000
13/02/2008 41,800 -1.90 ▼ -4.35 43,700 43,700 41,700 11,960 499,928,000
12/02/2008 43,700 -2.10 ▼ -4.59 43,600 44,000 43,600 9,910 433,067,000
01/02/2008 45,800 2.00 ▲ 4.57 45,000 45,900 44,200 22,000 1,007,600,000
31/01/2008 43,800 0.80 ▲ 1.86 43,900 43,900 42,000 18,680 818,184,000
30/01/2008 43,000 2.00 ▲ 4.88 43,000 43,000 43,000 25,070 1,078,010,000
29/01/2008 41,000 0.60 ▲ 1.49 38,800 41,000 38,800 39,900 1,635,900,000
28/01/2008 40,400 -2.10 ▼ -4.94 41,500 41,700 40,400 19,180 774,872,000
25/01/2008 42,500 -0.50 ▼ -1.16 43,000 43,000 42,000 12,870 546,975,000
24/01/2008 43,000 -2.20 ▼ -4.87 46,200 46,200 43,000 12,390 532,770,000
23/01/2008 45,200 -2.30 ▼ -4.84 46,000 46,100 45,200 30,630 1,384,476,000
22/01/2008 47,500 -1.00 ▼ -2.06 47,000 48,000 47,000 18,720 889,200,000
21/01/2008 48,500 -1.50 ▼ -3.00 50,000 50,000 48,500 13,750 666,875,000
18/01/2008 50,000 1.50 ▲ 3.09 47,100 50,000 47,100 21,720 1,086,000,000
17/01/2008 48,500 0.00 ■■ 0.00 50,500 50,500 48,000 41,980 2,036,030,000
16/01/2008 48,500 2.30 ▲ 4.98 48,500 48,500 48,500 22,590 1,095,615,000
15/01/2008 46,200 -2.40 ▼ -4.94 47,200 47,500 46,200 23,120 1,068,144,000
14/01/2008 48,600 -2.40 ▼ -4.71 49,000 53,000 48,600 18,060 877,716,000
11/01/2008 51,000 2.00 ▲ 4.08 51,000 51,000 50,500 41,090 2,095,590,000
10/01/2008 49,000 -1.50 ▼ -2.97 49,100 49,200 48,000 26,370 1,292,130,000
09/01/2008 50,500 -2.00 ▼ -3.81 52,500 52,500 50,500 24,200 1,222,100,000
08/01/2008 52,500 1.50 ▲ 2.94 52,000 53,500 52,000 21,910 1,150,275,000
07/01/2008 51,000 -2.50 ▼ -4.67 53,500 53,500 51,000 20,920 1,066,920,000
04/01/2008 53,500 -2.50 ▼ -4.46 53,500 54,500 53,500 31,940 1,708,790,000
03/01/2008 56,000 -2.50 ▼ -4.27 58,500 58,500 56,000 56,420 3,159,520,000
02/01/2008 58,500 2.50 ▲ 4.46 58,500 58,500 58,000 80,150 4,688,775,000
28/12/2007 56,000 2.50 ▲ 4.67 56,000 56,000 56,000 17,400 974,400,000
27/12/2007 53,500 2.50 ▲ 4.90 53,000 53,500 52,500 30,550 1,634,425,000
26/12/2007 51,000 1.00 ▲ 2.00 50,000 51,000 50,000 36,490 1,860,990,000
25/12/2007 50,000 0.00 ■■ 0.00 57,000 57,000 44,000 48,640 2,432,000,000
01/01/1970 19,800 0.00 ■■ 0.00 19,800 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp