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%)
Quỹ Đầu Tư Tăng Trưởng Manulife
Manulife Progressive Fund
Mã CK:      MAFPF1      10.10      ▲ +0.20 (+2.02%)      (cập nhật 15:38 04/09/2014)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.manulifeam.com.vn
MAFPF1 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
04/09/2014 10,100 0.00 ■■ 0.00 0 0 0 0 0
03/09/2014 10,100 0.00 ■■ 0.00 0 0 0 0 0
29/08/2014 10,100 0.00 ■■ 0.00 0 0 0 0 0
28/08/2014 10,100 0.00 ■■ 0.00 0 0 0 0 0
27/08/2014 10,100 0.00 ■■ 0.00 0 0 0 0 0
26/08/2014 10,100 0.00 ■■ 0.00 0 0 0 0 0
25/08/2014 10,100 0.00 ■■ 0.00 0 0 0 0 0
22/08/2014 10,100 0.00 ■■ 0.00 0 0 0 0 0
21/08/2014 10,100 0.00 ■■ 0.00 0 0 0 0 0
20/08/2014 10,100 0.20 ▲ 2.02 9,900 10,100 9,900 8,190 82,719,000
19/08/2014 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 25,010 247,599,000
18/08/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 810 8,019,000
15/08/2014 9,900 0.10 ▲ 1.02 9,900 9,900 9,900 11,180 110,682,000
14/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 410 4,018,000
13/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10,100 98,980,000
12/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1,500 14,700,000
11/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 108,200 1,060,360,000
08/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 66,500 651,700,000
07/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 19,040 186,592,000
06/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 43,550 426,790,000
05/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1,050 10,290,000
04/08/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 3,250 31,850,000
01/08/2014 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 1,500 14,700,000
31/07/2014 9,800 0.00 ■■ 0.00 0 0 0 0 0
30/07/2014 9,800 0.00 ■■ 0.00 0 0 0 0 0
29/07/2014 9,800 0.00 ■■ 0.00 0 0 0 0 0
28/07/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 8,500 83,300,000
25/07/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 3,100 30,380,000
24/07/2014 9,800 0.00 ■■ 0.00 0 0 0 0 0
23/07/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 200 1,960,000
22/07/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 143,090 1,402,282,000
21/07/2014 9,800 0.00 ■■ 0.00 0 0 0 0 0
18/07/2014 9,800 0.00 ■■ 0.00 0 0 0 0 0
17/07/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 300 2,940,000
16/07/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 36,010 352,898,000
15/07/2014 9,800 0.00 ■■ 0.00 0 0 0 0 0
14/07/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 500 4,900,000
11/07/2014 9,800 0.00 ■■ 0.00 0 0 0 0 0
10/07/2014 9,800 0.00 ■■ 0.00 0 0 0 0 0
09/07/2014 9,800 0.10 ▲ 1.03 9,800 9,800 9,800 5,000 49,000,000
08/07/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 5,000 48,500,000
07/07/2014 9,700 0.00 ■■ 0.00 0 0 0 0 0
04/07/2014 9,700 -0.10 ▼ -1.02 9,800 9,800 9,700 20,010 194,097,000
03/07/2014 9,800 0.10 ▲ 1.03 9,700 9,800 9,800 2,050 20,090,000
02/07/2014 9,700 0.00 ■■ 0.00 9,700 10,000 9,700 4,920 47,724,000
01/07/2014 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 13,120 127,264,000
30/06/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 4,100 39,770,000
27/06/2014 9,700 -0.10 ▼ -1.02 9,700 9,700 9,700 160 1,552,000
26/06/2014 9,800 0.10 ▲ 1.03 9,800 9,800 9,800 5,000 49,000,000
25/06/2014 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 13,700 132,890,000
24/06/2014 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 22,670 217,632,000
23/06/2014 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 10 96,000
20/06/2014 9,700 0.10 ▲ 1.04 9,600 9,700 9,700 10 97,000
19/06/2014 9,600 0.00 ■■ 0.00 0 0 0 0 0
18/06/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1,240 11,904,000
17/06/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 210 2,016,000
16/06/2014 9,600 0.00 ■■ 0.00 0 0 0 0 0
13/06/2014 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 27,830 267,168,000
12/06/2014 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 4,150 39,840,000
11/06/2014 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 22,010 213,497,000
10/06/2014 9,600 -0.50 ▼ -4.95 9,500 9,600 9,500 35,450 340,320,000
09/06/2014 10,100 0.60 ▲ 6.32 9,500 10,100 9,500 510 5,151,000
06/06/2014 9,500 -0.20 ▼ -2.06 9,500 9,500 9,500 1,800 17,100,000
05/06/2014 9,700 -0.10 ▼ -1.02 9,800 9,700 9,700 10 97,000
04/06/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1,740 17,052,000
03/06/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 110 1,078,000
02/06/2014 9,800 0.00 ■■ 0.00 0 0 0 0 0
30/05/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 10,500 102,900,000
29/05/2014 9,800 0.40 ▲ 4.26 9,700 9,800 9,700 280 2,744,000
28/05/2014 9,400 0.00 ■■ 0.00 0 0 0 0 0
27/05/2014 9,400 -0.50 ▼ -5.05 9,400 9,400 9,400 11,300 106,220,000
26/05/2014 9,900 0.30 ▲ 3.12 9,900 9,900 9,900 100 990,000
23/05/2014 9,600 0.00 ■■ 0.00 0 0 0 0 0
22/05/2014 9,600 0.30 ▲ 3.23 9,400 9,600 9,400 60 576,000
21/05/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 4,900 45,570,000
20/05/2014 9,300 0.00 ■■ 0.00 0 0 0 0 0
19/05/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 500 4,650,000
16/05/2014 9,300 0.10 ▲ 1.09 9,300 9,300 9,200 3,170 29,481,000
15/05/2014 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 12,990 119,508,000
14/05/2014 9,100 -0.30 ▼ -3.19 9,100 9,100 9,100 100,090 910,819,000
13/05/2014 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 15,000 141,000,000
12/05/2014 9,400 -0.10 ▼ -1.05 9,500 9,500 9,400 15,000 141,000,000
09/05/2014 9,500 -0.30 ▼ -3.06 9,200 9,700 9,200 24,890 236,455,000
08/05/2014 9,800 -0.20 ▼ -2.00 9,800 9,800 9,800 2,300 22,540,000
07/05/2014 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 500 5,000,000
06/05/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 520 5,148,000
05/05/2014 9,900 -0.30 ▼ -2.94 10,000 10,000 9,900 3,010 29,799,000
29/04/2014 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 5,010 51,102,000
28/04/2014 10,200 0.00 ■■ 0.00 0 0 0 0 0
25/04/2014 10,200 0.10 ▲ 0.99 10,000 10,200 10,000 8,000 81,600,000
24/04/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 19,380 195,738,000
23/04/2014 10,100 0.20 ▲ 2.02 10,100 10,100 10,100 24,020 242,602,000
22/04/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 8,010 79,299,000
21/04/2014 9,900 -0.10 ▼ -1.00 9,700 9,900 9,700 40 396,000
18/04/2014 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 9,100 91,000,000
17/04/2014 10,000 0.00 ■■ 0.00 0 0 0 0 0
16/04/2014 10,000 -0.10 ▼ -0.99 10,100 10,100 10,000 3,750 37,500,000
15/04/2014 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 13,500 136,350,000
14/04/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 18,000 181,800,000
11/04/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 20 202,000
10/04/2014 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 20 202,000
08/04/2014 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 12,170 122,917,000
07/04/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 18,020 180,200,000
04/04/2014 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 8,300 83,000,000
03/04/2014 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 9,600 95,040,000
02/04/2014 9,900 -0.10 ▼ -1.00 9,900 9,900 9,900 12,420 122,958,000
01/04/2014 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 29,600 296,000,000
31/03/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 7,070 70,700,000
28/03/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,230 32,300,000
27/03/2014 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 5,500 55,000,000
26/03/2014 10,100 0.00 ■■ 0.00 10,000 10,100 9,900 20,130 203,313,000
25/03/2014 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 5,320 53,732,000
24/03/2014 10,000 0.20 ▲ 2.04 9,800 10,400 9,800 14,290 142,900,000
21/03/2014 9,800 0.00 ■■ 0.00 0 0 0 0 0
20/03/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 26,130 256,074,000
19/03/2014 9,800 0.10 ▲ 1.03 9,800 9,800 9,700 64,120 628,376,000
18/03/2014 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 13,020 126,294,000
17/03/2014 9,700 0.10 ▲ 1.04 9,700 9,800 9,700 9,050 87,785,000
14/03/2014 9,600 0.00 ■■ 0.00 9,700 9,800 9,600 50,790 487,584,000
13/03/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 5,240 50,304,000
12/03/2014 9,600 0.10 ▲ 1.05 9,500 9,700 9,500 900 8,640,000
11/03/2014 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 47,040 446,880,000
10/03/2014 9,500 0.10 ▲ 1.06 9,500 9,500 9,500 1,550 14,725,000
07/03/2014 9,400 -0.10 ▼ -1.05 9,500 9,500 9,400 20,590 193,546,000
06/03/2014 9,500 0.10 ▲ 1.06 9,400 9,500 9,500 15,080 143,260,000
05/03/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 52,000 488,800,000
04/03/2014 9,400 0.00 ■■ 0.00 9,400 9,600 9,400 35,180 330,692,000
03/03/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 20,500 192,700,000
28/02/2014 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 101,940 958,236,000
27/02/2014 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 38,810 364,814,000
26/02/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 9,130 84,909,000
25/02/2014 9,300 0.00 ■■ 0.00 9,300 9,600 9,300 610 5,673,000
24/02/2014 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 1,520 14,136,000
21/02/2014 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 250 2,325,000
20/02/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 14,980 139,314,000
19/02/2014 9,300 0.10 ▲ 1.09 9,200 9,300 9,200 15,630 145,359,000
18/02/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 128,130 1,178,796,000
17/02/2014 9,200 0.20 ▲ 2.22 9,600 9,600 9,200 16,100 148,120,000
14/02/2014 9,000 -0.30 ▼ -3.23 9,900 9,900 9,000 40 360,000
13/02/2014 9,300 0.30 ▲ 3.33 9,300 9,300 9,300 10 93,000
12/02/2014 9,000 -0.20 ▼ -2.17 9,000 9,100 9,000 8,030 72,270,000
11/02/2014 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 10 92,000
10/02/2014 9,100 0.40 ▲ 4.60 9,000 9,100 8,800 2,300 20,930,000
07/02/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 600 5,220,000
06/02/2014 8,700 -0.20 ▼ -2.25 8,900 8,700 8,700 20 174,000
24/01/2014 8,900 0.40 ▲ 4.71 8,900 8,900 8,900 100 890,000
23/01/2014 8,500 -0.50 ▼ -5.56 8,500 8,500 8,500 100 850,000
22/01/2014 9,000 0.50 ▲ 5.88 9,000 9,000 9,000 1,800 16,200,000
21/01/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 820 6,970,000
20/01/2014 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 1,000 8,500,000
17/01/2014 8,400 0.00 ■■ 0.00 0 0 0 0 0
16/01/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
15/01/2014 8,400 0.00 ■■ 0.00 8,500 8,500 8,400 520 4,368,000
14/01/2014 8,400 0.10 ▲ 1.20 8,400 8,400 8,400 940 7,896,000
13/01/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,900 15,770,000
10/01/2014 8,300 0.10 ▲ 1.22 8,300 8,300 8,300 50 415,000
09/01/2014 8,200 -0.10 ▼ -1.20 8,200 8,200 8,200 200 1,640,000
08/01/2014 8,300 0.00 ■■ 0.00 0 0 0 0 0
07/01/2014 8,300 0.10 ▲ 1.22 8,300 8,300 8,300 4,400 36,520,000
06/01/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 800 6,560,000
03/01/2014 8,200 0.00 ■■ 0.00 0 0 0 0 0
02/01/2014 8,200 0.10 ▲ 1.23 8,100 8,200 8,100 12,000 98,400,000
31/12/2013 8,100 0.00 ■■ 0.00 0 0 0 0 0
30/12/2013 8,100 0.00 ■■ 0.00 8,300 8,300 8,100 7,560 61,236,000
27/12/2013 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 1,020 8,262,000
26/12/2013 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 1,520 12,464,000
25/12/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 2,000 16,200,000
24/12/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 2,000 16,200,000
23/12/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 510 4,131,000
20/12/2013 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 1,800 14,580,000
19/12/2013 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 4,020 32,562,000
18/12/2013 8,100 0.10 ▲ 1.25 8,000 8,100 8,100 3,550 28,755,000
17/12/2013 8,000 0.00 ■■ 0.00 0 0 0 0 0
16/12/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 50 400,000
13/12/2013 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 810 6,480,000
12/12/2013 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 1,660 13,280,000
11/12/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 6,340 51,354,000
10/12/2013 8,100 -0.10 ▼ -1.22 8,200 8,200 8,100 810 6,561,000
09/12/2013 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 1,330 10,906,000
06/12/2013 8,100 -0.10 ▼ -1.22 8,100 8,200 8,100 210 1,701,000
05/12/2013 8,200 0.10 ▲ 1.23 8,100 8,200 8,100 960 7,872,000
04/12/2013 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 10,260 83,106,000
03/12/2013 8,100 0.00 ■■ 0.00 0 0 0 0 0
02/12/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 5,250 42,525,000
29/11/2013 8,100 0.00 ■■ 0.00 0 0 0 0 0
28/11/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 9,000 72,900,000
27/11/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 22,000 178,200,000
26/11/2013 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 40 324,000
25/11/2013 8,100 -0.10 ▼ -1.22 8,200 8,200 8,100 1,040 8,424,000
22/11/2013 8,200 0.00 ■■ 0.00 0 0 0 0 0
21/11/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 1,000 8,200,000
20/11/2013 8,200 0.10 ▲ 1.23 8,100 8,200 8,100 14,100 115,620,000
19/11/2013 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 2,670 21,627,000
18/11/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 4,700 38,070,000
15/11/2013 8,100 0.00 ■■ 0.00 0 0 0 0 0
14/11/2013 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 8,010 64,881,000
13/11/2013 8,100 0.10 ▲ 1.25 8,100 8,100 8,100 100 810,000
12/11/2013 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 12,470 99,760,000
11/11/2013 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 2,420 19,360,000
08/11/2013 7,900 0.10 ▲ 1.28 7,800 7,900 7,800 2,010 15,879,000
07/11/2013 7,800 0.10 ▲ 1.30 7,700 7,800 7,600 62,700 489,060,000
06/11/2013 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 21,000 161,700,000
05/11/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 21,200 161,120,000
04/11/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 10,700 81,320,000
01/11/2013 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 9,600 72,960,000
31/10/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 12,450 93,375,000
30/10/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,000 15,000,000
29/10/2013 7,500 0.00 ■■ 0.00 0 0 0 0 0
28/10/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,260 16,950,000
25/10/2013 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 2,090 15,675,000
24/10/2013 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 3,330 24,642,000
23/10/2013 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 5,400 40,500,000
22/10/2013 7,400 0.00 ■■ 0.00 0 0 0 0 0
21/10/2013 7,400 0.20 ▲ 2.78 7,400 7,400 7,400 5,100 37,740,000
18/10/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 110 792,000
17/10/2013 7,200 0.00 ■■ 0.00 0 0 0 0 0
16/10/2013 7,200 0.00 ■■ 0.00 0 0 0 0 0
15/10/2013 7,200 -0.40 ▼ -5.26 7,200 7,200 7,200 2,100 15,120,000
14/10/2013 7,600 0.00 ■■ 0.00 0 0 0 0 0
11/10/2013 7,600 0.40 ▲ 5.56 7,600 7,600 7,600 300 2,280,000
10/10/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 3,000 21,600,000
09/10/2013 7,200 0.00 ■■ 0.00 0 0 0 0 0
08/10/2013 7,200 -0.10 ▼ -1.37 7,200 7,300 7,200 5,220 37,584,000
07/10/2013 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 210 1,533,000
04/10/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 47,630 342,936,000
03/10/2013 7,200 0.00 ■■ 0.00 0 0 0 0 0
02/10/2013 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 3,700 26,640,000
01/10/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 9,400 66,740,000
30/09/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 6,600 46,860,000
27/09/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 19,000 134,900,000
26/09/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 27,000 191,700,000
25/09/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 3,050 21,655,000
24/09/2013 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 21,900 155,490,000
23/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 300 2,100,000
20/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,200 15,400,000
19/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
18/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 20,000 140,000,000
17/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 35,000 245,000,000
16/09/2013 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 500 3,500,000
13/09/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,360 9,656,000
12/09/2013 7,100 0.00 ■■ 0.00 0 0 0 0 0
11/09/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 18,030 128,013,000
10/09/2013 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 24,970 177,287,000
09/09/2013 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 38,720 271,040,000
06/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50,000 350,000,000
05/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 68,120 476,840,000
04/09/2013 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 21,010 147,070,000
03/09/2013 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 3,930 27,903,000
30/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 43,460 304,220,000
29/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
28/08/2013 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 13,380 93,660,000
27/08/2013 7,100 0.10 ▲ 1.43 7,100 7,200 7,100 3,030 21,513,000
26/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 4,000 28,000,000
23/08/2013 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 6,500 45,500,000
22/08/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 290 2,059,000
21/08/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 9,520 67,592,000
20/08/2013 7,100 -0.10 ▼ -1.39 7,200 7,200 7,100 6,440 45,724,000
19/08/2013 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 26,000 187,200,000
16/08/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 9,110 64,681,000
15/08/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 51,950 368,845,000
14/08/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 15,250 108,275,000
13/08/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 38,020 269,942,000
12/08/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 38,980 276,758,000
09/08/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 15,000 106,500,000
08/08/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,700 19,170,000
07/08/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 12,650 89,815,000
06/08/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 16,390 116,369,000
05/08/2013 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 1,250 8,875,000
02/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
01/08/2013 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 700 4,900,000
31/07/2013 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 10 71,000
30/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 34,000 238,000,000
29/07/2013 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 32,620 228,340,000
26/07/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 40,000 284,000,000
25/07/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 59,200 420,320,000
24/07/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 21,800 154,780,000
23/07/2013 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 42,700 303,170,000
22/07/2013 7,000 -0.20 ▼ -2.78 7,100 7,100 7,000 7,690 53,830,000
19/07/2013 7,200 0.20 ▲ 2.86 7,100 7,200 7,100 148,190 1,066,968,000
18/07/2013 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 3,770 26,390,000
17/07/2013 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 15,700 111,470,000
16/07/2013 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 250 1,750,000
15/07/2013 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 12,200 86,620,000
12/07/2013 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 40,220 281,540,000
11/07/2013 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 140 980,000
10/07/2013 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 80,140 552,966,000
09/07/2013 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 20 140,000
08/07/2013 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 60,020 420,140,000
05/07/2013 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 10,000 69,000,000
04/07/2013 7,000 -0.10 ▼ -1.41 6,900 7,000 6,900 6,020 42,140,000
03/07/2013 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 232,510 1,650,821,000
02/07/2013 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 10 70,000
01/07/2013 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 1,070 7,383,000
28/06/2013 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 3,140 21,980,000
27/06/2013 7,000 -0.20 ▼ -2.78 6,900 7,000 6,900 21,500 150,500,000
26/06/2013 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 10 72,000
25/06/2013 6,900 -0.20 ▼ -2.82 6,700 6,900 6,700 36,990 255,231,000
24/06/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,000 14,200,000
21/06/2013 7,100 -0.10 ▼ -1.39 7,100 7,100 7,100 1,700 12,070,000
20/06/2013 7,200 -0.10 ▼ -1.37 7,200 7,200 7,100 9,520 68,544,000
19/06/2013 7,300 0.20 ▲ 2.82 7,500 7,500 7,300 3,090 22,557,000
18/06/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 10,050 71,355,000
17/06/2013 7,100 -0.10 ▼ -1.39 7,100 7,200 7,100 72,280 513,188,000
14/06/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 25,980 187,056,000
13/06/2013 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 27,800 200,160,000
12/06/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 32,800 239,440,000
11/06/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 8,600 62,780,000
10/06/2013 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 20,190 147,387,000
07/06/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 44,060 317,232,000
06/06/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 36,360 261,792,000
05/06/2013 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 44,080 317,376,000
04/06/2013 7,000 0.10 ▲ 1.45 6,800 7,000 6,800 57,080 399,560,000
03/06/2013 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 130 897,000
31/05/2013 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 82,120 566,628,000
30/05/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 40,460 279,174,000
29/05/2013 6,900 0.10 ▲ 1.47 6,900 6,900 6,800 15,600 107,640,000
28/05/2013 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 80,000 544,000,000
27/05/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 213,430 1,429,981,000
24/05/2013 6,700 0.10 ▲ 1.52 6,700 6,700 6,700 181,920 1,218,864,000
23/05/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 480 3,168,000
22/05/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 57,050 376,530,000
21/05/2013 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 8,000 52,800,000
20/05/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 31,120 202,280,000
17/05/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 23,500 152,750,000
16/05/2013 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 8,000 52,000,000
15/05/2013 6,400 -0.10 ▼ -1.54 6,400 6,400 6,400 12,000 76,800,000
14/05/2013 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 6,300 40,950,000
13/05/2013 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 1,300 8,450,000
10/05/2013 6,400 -0.30 ▼ -4.48 6,400 6,400 6,400 750 4,800,000
09/05/2013 6,700 0.40 ▲ 6.35 6,300 6,700 6,300 1,010 6,767,000
08/05/2013 6,300 -0.10 ▼ -1.56 6,300 6,300 6,300 10,400 65,520,000
07/05/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,050 6,720,000
06/05/2013 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 1,100 7,040,000
03/05/2013 6,400 0.00 ■■ 0.00 0 0 0 0 0
02/05/2013 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 2,570 16,448,000
26/04/2013 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 12,100 76,230,000
25/04/2013 6,400 0.20 ▲ 3.23 6,200 6,400 6,200 3,700 23,680,000
24/04/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 2,500 15,500,000
23/04/2013 6,200 -0.30 ▼ -4.62 6,200 6,200 6,200 3,500 21,700,000
22/04/2013 6,500 0.00 ■■ 0.00 6,300 6,500 6,300 6,000 39,000,000
18/04/2013 6,500 0.00 ■■ 0.00 0 0 0 0 0
17/04/2013 6,500 0.00 ■■ 0.00 0 0 0 0 0
16/04/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,000 13,000,000
15/04/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 49,980 324,870,000
12/04/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 73,450 477,425,000
11/04/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 102,680 667,420,000
10/04/2013 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 31,090 202,085,000
09/04/2013 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 10,500 69,300,000
08/04/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 15,360 99,840,000
05/04/2013 6,500 0.00 ■■ 0.00 6,100 6,500 6,100 19,940 129,610,000
04/04/2013 6,500 -0.10 ▼ -1.52 6,400 6,500 6,400 210 1,365,000
03/04/2013 6,600 -0.10 ▼ -1.49 6,300 6,700 6,300 106,800 704,880,000
02/04/2013 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 1,910 12,797,000
01/04/2013 6,800 0.10 ▲ 1.49 6,300 6,800 6,300 136,250 926,500,000
29/03/2013 6,700 0.00 ■■ 0.00 6,400 6,700 6,300 274,200 1,837,140,000
28/03/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 11,250 75,375,000
27/03/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 54,230 363,341,000
26/03/2013 6,700 0.20 ▲ 3.08 6,600 6,800 6,600 18,740 125,558,000
25/03/2013 6,500 -0.30 ▼ -4.41 6,700 6,700 6,500 6,560 42,640,000
22/03/2013 6,800 0.20 ▲ 3.03 6,700 6,800 6,600 16,050 109,140,000
21/03/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 47,910 316,206,000
20/03/2013 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 22,380 147,708,000
19/03/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 12,240 79,560,000
18/03/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 9,120 59,280,000
15/03/2013 6,500 0.30 ▲ 4.84 6,000 6,500 6,000 56,920 369,980,000
14/03/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 55,320 342,984,000
13/03/2013 6,200 0.30 ▲ 5.08 5,900 6,200 5,900 27,820 172,484,000
12/03/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 5,950 35,105,000
11/03/2013 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 35,960 212,164,000
08/03/2013 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 3,070 17,499,000
07/03/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,440 8,352,000
06/03/2013 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 15,010 87,058,000
05/03/2013 5,700 -0.10 ▼ -1.72 5,700 5,700 5,600 20,740 118,218,000
04/03/2013 5,800 -0.20 ▼ -3.33 5,800 5,800 5,700 13,010 75,458,000
01/03/2013 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 60 360,000
28/02/2013 5,900 0.20 ▲ 3.51 5,700 5,900 5,600 720 4,248,000
27/02/2013 5,700 -0.20 ▼ -3.39 5,800 5,800 5,700 11,120 63,384,000
26/02/2013 5,900 -0.10 ▼ -1.67 5,900 6,000 5,800 93,070 549,113,000
25/02/2013 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 19,880 119,280,000
22/02/2013 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 66,600 392,940,000
21/02/2013 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 55,090 325,031,000
20/02/2013 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 1,430 8,580,000
19/02/2013 6,000 0.10 ▲ 1.69 5,800 6,000 5,800 155,030 930,180,000
18/02/2013 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 6,130 36,167,000
08/02/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 5,000 29,500,000
07/02/2013 5,900 0.00 ■■ 0.00 5,800 5,900 5,700 11,190 66,021,000
06/02/2013 5,900 0.10 ▲ 1.72 5,900 5,900 5,800 1,260 7,434,000
05/02/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 23,920 138,736,000
04/02/2013 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 610 3,538,000
01/02/2013 5,800 0.10 ▲ 1.75 5,700 5,800 5,600 38,170 221,386,000
31/01/2013 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 36,410 207,537,000
30/01/2013 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 11,690 67,802,000
29/01/2013 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 7,070 40,299,000
28/01/2013 5,500 0.30 ▲ 5.77 5,300 5,500 5,200 92,750 510,125,000
25/01/2013 5,200 0.10 ▲ 1.96 5,200 5,200 5,100 66,410 345,332,000
24/01/2013 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 41,620 212,262,000
23/01/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 54,340 277,134,000
22/01/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 40,000 204,000,000
21/01/2013 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 23,510 119,901,000
18/01/2013 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 25,370 129,387,000
17/01/2013 4,900 -0.30 ▼ -5.77 5,200 5,200 4,900 28,340 138,866,000
16/01/2013 5,200 0.20 ▲ 4.00 5,100 5,300 5,100 5,010 26,052,000
15/01/2013 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 41,140 205,700,000
14/01/2013 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 8,010 38,448,000
11/01/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 4,100 20,500,000
10/01/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 26,100 130,500,000
09/01/2013 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 8,390 41,950,000
08/01/2013 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 76,220 381,100,000
07/01/2013 4,800 0.10 ▲ 2.13 4,600 4,800 4,600 93,480 448,704,000
04/01/2013 4,700 0.00 ■■ 0.00 4,600 4,800 4,600 4,050 19,035,000
03/01/2013 4,700 0.10 ▲ 2.17 4,700 4,700 4,600 21,280 100,016,000
02/01/2013 4,600 0.20 ▲ 4.55 4,500 4,600 4,500 8,630 39,698,000
28/12/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,100 88,370 388,828,000
27/12/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 37,140 155,988,000
26/12/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 5,940 23,760,000
25/12/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 80 312,000
24/12/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 40 152,000
21/12/2012 3,800 -0.10 ▼ -2.56 3,800 4,000 3,800 140 532,000
20/12/2012 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 4,430 17,277,000
19/12/2012 4,100 0.10 ▲ 2.50 3,800 4,100 3,800 120 492,000
18/12/2012 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 190 760,000
17/12/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 2,030 8,120,000
14/12/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 342,340 1,335,126,000
13/12/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 15,740 62,960,000
12/12/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 32,490 126,711,000
11/12/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 9,960 37,848,000
10/12/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 23,560 87,172,000
07/12/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 6,760 24,336,000
06/12/2012 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 1,500 5,250,000
05/12/2012 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 2,760 9,660,000
04/12/2012 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 3,040 10,640,000
03/12/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 30,200 108,720,000
30/11/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 9,470 35,039,000
29/11/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 7,540 27,898,000
28/11/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,500 1,600 5,760,000
27/11/2012 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 2,940 10,290,000
26/11/2012 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 50 175,000
23/11/2012 3,500 -0.10 ▼ -2.78 3,700 3,700 3,500 5,060 17,710,000
22/11/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 17,850 64,260,000
21/11/2012 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 31,180 109,130,000
20/11/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 110 385,000
19/11/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 310 1,116,000
16/11/2012 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 1,110 3,885,000
15/11/2012 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 1,140 3,990,000
14/11/2012 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 420 1,512,000
13/11/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 11,010 38,535,000
12/11/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 9,320 31,688,000
09/11/2012 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 16,780 55,374,000
08/11/2012 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 280 924,000
07/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 5,790 19,686,000
06/11/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 150 510,000
05/11/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 350 1,190,000
02/11/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 2,600 8,580,000
01/11/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 100 330,000
31/10/2012 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 1,700 5,440,000
30/10/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 130 429,000
29/10/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 1,600 5,280,000
26/10/2012 3,200 0.00 ■■ 0.00 3,300 3,300 3,200 1,560 4,992,000
25/10/2012 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 3,520 11,264,000
24/10/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 710 2,343,000
23/10/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 7,040 23,936,000
22/10/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 6,200 21,080,000
19/10/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 260 910,000
18/10/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 210 714,000
17/10/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 500 1,650,000
16/10/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 110 374,000
15/10/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 540 1,782,000
12/10/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 100 340,000
11/10/2012 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 1,300 4,550,000
10/10/2012 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 41,150 148,140,000
09/10/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 11,370 39,795,000
08/10/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 5,860 19,924,000
05/10/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 20 66,000
04/10/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 400 1,280,000
03/10/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 110 352,000
02/10/2012 3,200 -0.10 ▼ -3.03 3,400 3,400 3,200 2,620 8,384,000
01/10/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 2,100 6,930,000
28/09/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,300 50 170,000
27/09/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 210 693,000
26/09/2012 3,200 0.00 ■■ 0.00 3,300 3,300 3,200 2,500 8,000,000
25/09/2012 3,200 0.00 ■■ 0.00 3,300 3,300 3,200 1,400 4,480,000
24/09/2012 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 2,120 6,784,000
21/09/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 200 660,000
20/09/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 1,060 3,604,000
19/09/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 18,000 63,000,000
18/09/2012 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 1,650 5,940,000
17/09/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 300 1,080,000
14/09/2012 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 120 432,000
13/09/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 6,000 21,000,000
12/09/2012 3,500 0.00 ■■ 0.00 3,600 3,600 3,400 3,710 12,985,000
11/09/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 110 385,000
10/09/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 8,190 29,484,000
07/09/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 2,400 8,400,000
06/09/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 2,700 9,720,000
05/09/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 21,010 75,636,000
04/09/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 9,690 35,853,000
31/08/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 900 3,330,000
30/08/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 27,510 101,787,000
29/08/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 5,150 19,055,000
28/08/2012 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 900 3,330,000
27/08/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 3,520 12,672,000
24/08/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 56,490 209,013,000
23/08/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 4,500 16,650,000
22/08/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 26,150 96,755,000
21/08/2012 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 41,850 154,845,000
20/08/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 2,710 10,027,000
17/08/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 43,710 161,727,000
16/08/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 5,300 19,610,000
15/08/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 6,910 25,567,000
14/08/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 36,500 131,400,000
13/08/2012 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 46,890 173,493,000
10/08/2012 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 26,960 99,752,000
09/08/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 23,590 89,642,000
08/08/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 4,630 17,594,000
07/08/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 360 1,332,000
06/08/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 20,610 76,257,000
03/08/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 200 720,000
02/08/2012 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 10,600 38,160,000
01/08/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 6,360 23,532,000
31/07/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 130 481,000
30/07/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 10,710 39,627,000
27/07/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,000 3,700,000
26/07/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 5,380 19,906,000
25/07/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 44,140 158,904,000
24/07/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 2,950 10,915,000
23/07/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 260 988,000
20/07/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 41,780 154,586,000
19/07/2012 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 10,100 38,380,000
18/07/2012 3,800 0.10 ▲ 2.70 3,600 3,800 3,600 31,370 119,206,000
17/07/2012 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 4,160 15,392,000
16/07/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 7,390 28,082,000
13/07/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 16,070 61,066,000
12/07/2012 3,800 0.10 ▲ 2.70 3,600 3,800 3,600 6,500 24,700,000
11/07/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 9,100 33,670,000
10/07/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 3,180 11,766,000
09/07/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 6,530 24,814,000
06/07/2012 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 770 2,849,000
05/07/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 3,220 12,236,000
04/07/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 5,920 22,496,000
03/07/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 2,470 9,633,000
02/07/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 2,310 8,778,000
29/06/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 130 481,000
28/06/2012 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 14,360 51,696,000
27/06/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 410 1,517,000
26/06/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 13,620 51,756,000
25/06/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,110 4,329,000
22/06/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 760 2,964,000
21/06/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 1,370 5,206,000
20/06/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 3,780 14,742,000
19/06/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
18/06/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,550 6,045,000
15/06/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 5,000 19,500,000
14/06/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 60 234,000
13/06/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 2,520 9,828,000
12/06/2012 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 3,980 15,124,000
11/06/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 280 1,120,000
08/06/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 5,370 20,943,000
07/06/2012 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 3,190 12,122,000
06/06/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 370 1,443,000
05/06/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 500 1,900,000
04/06/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 16,440 64,116,000
01/06/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 140 546,000
31/05/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 3,160 12,640,000
30/05/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 670 2,747,000
29/05/2012 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 520 2,080,000
28/05/2012 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 7,200 28,800,000
25/05/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 7,450 31,290,000
24/05/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 2,070 8,280,000
23/05/2012 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 4,480 17,920,000
22/05/2012 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 15,140 63,588,000
21/05/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 2,520 10,584,000
18/05/2012 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 2,210 9,061,000
17/05/2012 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 10,040 43,172,000
16/05/2012 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 15,650 67,295,000
15/05/2012 4,300 0.20 ▲ 4.88 4,000 4,300 4,000 1,080 4,644,000
14/05/2012 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 38,940 159,654,000
11/05/2012 4,300 -0.20 ▼ -4.44 4,400 4,400 4,300 31,640 136,052,000
10/05/2012 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 4,930 22,185,000
09/05/2012 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 4,790 21,555,000
08/05/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 89,060 400,770,000
07/05/2012 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 31,040 139,680,000
04/05/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 6,340 27,896,000
03/05/2012 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 1,100 4,620,000
02/05/2012 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 22,780 100,232,000
27/04/2012 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 6,140 27,630,000
26/04/2012 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 18,410 82,845,000
25/04/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 1,010 4,545,000
24/04/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 120 540,000
23/04/2012 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 1,920 8,640,000
20/04/2012 4,400 0.00 ■■ 0.00 4,600 4,600 4,200 19,550 86,020,000
19/04/2012 4,400 0.00 ■■ 0.00 4,300 4,600 4,300 11,570 50,908,000
18/04/2012 4,400 -0.10 ▼ -2.22 4,400 4,600 4,400 17,380 76,472,000
17/04/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 31,660 142,470,000
16/04/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 15,240 65,532,000
13/04/2012 4,200 -0.10 ▼ -2.33 4,300 4,400 4,200 22,640 95,088,000
12/04/2012 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 13,640 58,652,000
11/04/2012 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 16,170 66,297,000
10/04/2012 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 6,930 27,720,000
09/04/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 10,300 41,200,000
06/04/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 3,820 14,898,000
05/04/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 1,410 5,640,000
04/04/2012 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 11,000 42,900,000
03/04/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 6,260 25,666,000
30/03/2012 4,000 -0.10 ▼ -2.44 4,200 4,200 3,900 15,690 62,760,000
29/03/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 5,590 22,919,000
28/03/2012 4,200 -0.10 ▼ -2.33 4,100 4,200 4,100 2,690 11,298,000
27/03/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 11,140 47,902,000
26/03/2012 4,300 0.00 ■■ 0.00 4,200 4,400 4,200 5,170 22,231,000
23/03/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 300 1,290,000
22/03/2012 4,200 0.20 ▲ 5.00 3,900 4,200 3,900 11,970 50,274,000
21/03/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 17,290 69,160,000
20/03/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 36,690 143,091,000
19/03/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 24,530 93,214,000
16/03/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 11,880 45,144,000
15/03/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 6,880 25,456,000
14/03/2012 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 13,270 47,772,000
13/03/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 7,170 25,812,000
12/03/2012 3,500 -0.10 ▼ -2.78 3,500 3,700 3,500 51,250 179,375,000
09/03/2012 3,600 -0.10 ▼ -2.70 3,800 3,800 3,600 11,640 41,904,000
08/03/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 32,070 118,659,000
07/03/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 32,660 124,108,000
06/03/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 57,890 219,982,000
05/03/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 26,090 96,533,000
02/03/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 6,170 22,212,000
01/03/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 6,020 21,070,000
29/02/2012 3,500 0.10 ▲ 2.94 3,300 3,500 3,300 1,180 4,130,000
28/02/2012 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 14,710 50,014,000
27/02/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,300 12,350 41,990,000
24/02/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,200 34,270 113,091,000
23/02/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 2,410 7,712,000
22/02/2012 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 2,040 6,528,000
21/02/2012 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 2,600 8,320,000
20/02/2012 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 8,650 27,680,000
17/02/2012 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 3,280 10,168,000
16/02/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 150 465,000
15/02/2012 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 110 352,000
14/02/2012 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 770 2,541,000
13/02/2012 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 2,520 8,064,000
10/02/2012 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 4,570 14,167,000
09/02/2012 3,100 -0.10 ▼ -3.12 3,200 3,300 3,100 10,110 31,341,000
08/02/2012 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 8,970 28,704,000
07/02/2012 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 2,200 7,040,000
06/02/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 10,200 31,620,000
03/02/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 15,100 46,810,000
02/02/2012 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 20,270 60,810,000
01/02/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 520 1,612,000
31/01/2012 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 15,870 49,197,000
30/01/2012 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 14,240 42,720,000
20/01/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 370 1,110,000
19/01/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,800 21,020 63,060,000
18/01/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 20 58,000
17/01/2012 2,800 -0.10 ▼ -3.45 2,900 3,000 2,800 5,570 15,596,000
16/01/2012 2,900 0.00 ■■ 0.00 2,800 3,000 2,800 7,030 20,387,000
13/01/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 2,660 7,714,000
12/01/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 550 1,595,000
11/01/2012 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 230 667,000
10/01/2012 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 1,360 3,944,000
09/01/2012 3,000 0.10 ▲ 3.45 2,800 3,000 2,800 5,600 16,800,000
06/01/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 20 58,000
05/01/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 510 1,530,000
04/01/2012 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 1,330 3,990,000
03/01/2012 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 550 1,650,000
30/12/2011 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 7,880 23,640,000
29/12/2011 3,000 0.10 ▲ 3.45 2,800 3,000 2,800 610 1,830,000
28/12/2011 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 7,880 22,852,000
27/12/2011 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 370 1,036,000
26/12/2011 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 2,000 5,400,000
23/12/2011 2,700 -0.10 ▼ -3.57 2,700 2,900 2,700 28,020 75,654,000
22/12/2011 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 8,660 24,248,000
21/12/2011 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 2,560 7,168,000
20/12/2011 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 13,610 38,108,000
19/12/2011 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 3,530 10,237,000
16/12/2011 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 1,000 2,800,000
15/12/2011 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 1,760 5,104,000
14/12/2011 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 110 319,000
13/12/2011 3,000 0.10 ▲ 3.45 2,800 3,000 2,800 2,900 8,700,000
12/12/2011 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 720 2,088,000
09/12/2011 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 6,970 19,516,000
08/12/2011 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 1,420 4,118,000
07/12/2011 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 1,550 4,650,000
06/12/2011 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 2,260 7,006,000
05/12/2011 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 3,400 10,540,000
02/12/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 50 160,000
01/12/2011 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 110 352,000
30/11/2011 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 1,010 3,131,000
29/11/2011 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 850 2,635,000
28/11/2011 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 4,100 12,710,000
25/11/2011 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 180 576,000
24/11/2011 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 40 124,000
23/11/2011 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 180 576,000
22/11/2011 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 1,570 5,024,000
21/11/2011 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 270 837,000
18/11/2011 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 300 960,000
17/11/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 90 297,000
16/11/2011 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 110 363,000
15/11/2011 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 100 330,000
14/11/2011 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 30 99,000
11/11/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 20 66,000
10/11/2011 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 230 759,000
09/11/2011 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 160 528,000
08/11/2011 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 8,410 27,753,000
07/11/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 680 2,176,000
04/11/2011 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 3,300 10,560,000
03/11/2011 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 2,310 7,161,000
02/11/2011 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 1,480 4,736,000
01/11/2011 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 350 1,120,000
31/10/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 5,260 17,358,000
28/10/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 3,030 9,999,000
27/10/2011 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 700 2,310,000
26/10/2011 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 780 2,574,000
25/10/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,060 3,498,000
24/10/2011 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 8,510 28,083,000
21/10/2011 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 2,060 6,592,000
20/10/2011 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 320 1,024,000
19/10/2011 3,300 0.10 ▲ 3.12 3,300 3,300 3,200 310 1,023,000
18/10/2011 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 290 928,000
17/10/2011 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 400 1,280,000
14/10/2011 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 140 462,000
13/10/2011 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 110 363,000
12/10/2011 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 3,300 10,890,000
11/10/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 700 2,240,000
10/10/2011 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 4,760 15,232,000
07/10/2011 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 13,780 45,474,000
06/10/2011 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 3,710 12,614,000
05/10/2011 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 330 1,122,000
04/10/2011 3,500 0.10 ▲ 2.94 3,300 3,500 3,300 1,960 6,860,000
03/10/2011 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 100 340,000
30/09/2011 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 50 170,000
29/09/2011 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 1,190 4,046,000
28/09/2011 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 13,100 44,540,000
27/09/2011 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 30 105,000
26/09/2011 3,600 0.10 ▲ 2.86 3,600 3,600 3,400 8,090 29,124,000
23/09/2011 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 540 1,890,000
22/09/2011 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 5,430 19,548,000
21/09/2011 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 170 612,000
20/09/2011 3,700 0.10 ▲ 2.78 3,700 3,700 3,500 3,940 14,578,000
19/09/2011 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 3,690 13,284,000
16/09/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 1,910 6,876,000
15/09/2011 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 3,200 11,520,000
14/09/2011 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 460 1,702,000
13/09/2011 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 4,360 16,132,000
12/09/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 7,420 26,712,000
09/09/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 9,370 33,732,000
08/09/2011 3,600 0.10 ▲ 2.86 3,600 3,600 3,400 16,060 57,816,000
07/09/2011 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 3,790 13,265,000
06/09/2011 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 6,250 21,875,000
05/09/2011 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 8,560 30,816,000
01/09/2011 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 6,030 21,105,000
31/08/2011 3,400 0.10 ▲ 3.03 3,200 3,400 3,200 2,330 7,922,000
30/08/2011 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 6,480 21,384,000
29/08/2011 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 940 3,008,000
26/08/2011 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 12,510 38,781,000
25/08/2011 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 25,540 79,174,000
24/08/2011 3,200 0.00 ■■ 0.00 3,300 3,300 3,100 600 1,920,000
23/08/2011 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 990 3,168,000
22/08/2011 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 49,720 159,104,000
19/08/2011 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 2,890 8,959,000
18/08/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 620 1,984,000
17/08/2011 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 9,150 29,280,000
16/08/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 7,950 25,440,000
15/08/2011 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 1,970 6,304,000
12/08/2011 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 300 930,000
11/08/2011 3,000 0.10 ▲ 3.45 2,800 3,000 2,800 10,110 30,330,000
10/08/2011 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 63,350 183,715,000
09/08/2011 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 1,300 3,900,000
08/08/2011 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 4,160 12,896,000
05/08/2011 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 4,890 15,648,000
04/08/2011 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 3,860 12,738,000
03/08/2011 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 26,000 88,400,000
02/08/2011 3,500 -0.10 ▼ -2.78 3,600 3,700 3,500 4,660 16,310,000
01/08/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 2,430 8,748,000
29/07/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 200 720,000
28/07/2011 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 60 216,000
27/07/2011 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 2,490 8,964,000
26/07/2011 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 770 2,849,000
25/07/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 530 1,908,000
22/07/2011 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 1,430 5,148,000
21/07/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 260 936,000
20/07/2011 3,600 -0.10 ▼ -2.70 3,800 3,800 3,600 5,220 18,792,000
19/07/2011 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 2,550 9,435,000
18/07/2011 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 164 623,200
15/07/2011 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 1,700 6,290,000
14/07/2011 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 2,770 10,526,000
13/07/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
12/07/2011 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 60 234,000
11/07/2011 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 240 912,000
08/07/2011 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 620 2,356,000
07/07/2011 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 570 2,166,000
06/07/2011 3,900 0.10 ▲ 2.63 3,900 3,900 3,700 1,110 4,329,000
05/07/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 9,990 37,962,000
04/07/2011 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 2,750 10,450,000
01/07/2011 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 16,310 63,609,000
30/06/2011 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 14,870 56,506,000
29/06/2011 3,900 -0.10 ▼ -2.50 3,800 4,000 3,800 5,390 21,021,000
28/06/2011 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 30 120,000
27/06/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,080 4,212,000
24/06/2011 3,900 -0.10 ▼ -2.50 3,800 4,000 3,800 3,480 13,572,000
23/06/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 30 120,000
22/06/2011 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 5,780 23,120,000
21/06/2011 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 100 400,000
20/06/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 8,000 31,200,000
17/06/2011 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 3,490 13,611,000
16/06/2011 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 1,100 4,290,000
15/06/2011 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 1,800 7,020,000
14/06/2011 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 230 920,000
13/06/2011 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 300 1,200,000
10/06/2011 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 4,470 17,880,000
09/06/2011 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 5,380 21,520,000
08/06/2011 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 880 3,696,000
07/06/2011 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 120 504,000
06/06/2011 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 410 1,640,000
03/06/2011 4,000 0.10 ▲ 2.56 4,000 4,000 3,800 4,680 18,720,000
02/06/2011 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 7,440 29,016,000
01/06/2011 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 380 1,444,000
31/05/2011 3,900 -0.10 ▼ -2.50 3,800 3,900 3,800 480 1,872,000
30/05/2011 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 130 520,000
27/05/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 5,750 23,000,000
26/05/2011 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 2,740 10,686,000
25/05/2011 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 970 3,783,000
24/05/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 940 3,572,000
23/05/2011 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 12,940 49,172,000
20/05/2011 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 2,350 8,930,000
19/05/2011 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 540 2,160,000
18/05/2011 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 90 360,000
17/05/2011 4,000 -0.10 ▼ -2.44 4,100 4,100 3,900 3,690 14,760,000
16/05/2011 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 290 1,189,000
13/05/2011 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 4,120 16,892,000
12/05/2011 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 660 2,706,000
11/05/2011 4,100 0.00 ■■ 0.00 4,200 4,200 4,000 1,440 5,904,000
10/05/2011 4,100 -0.20 ▼ -4.65 4,100 4,200 4,100 1,200 4,920,000
09/05/2011 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 1,400 6,020,000
06/05/2011 4,300 -0.10 ▼ -2.27 4,200 4,300 4,200 3,160 13,588,000
05/05/2011 4,400 0.20 ▲ 4.76 4,000 4,400 4,000 450 1,980,000
04/05/2011 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 4,050 17,010,000
29/04/2011 4,400 0.20 ▲ 4.76 4,000 4,400 4,000 4,020 17,688,000
28/04/2011 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 20 84,000
27/04/2011 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 2,480 10,664,000
26/04/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 2,580 11,094,000
25/04/2011 4,300 0.10 ▲ 2.38 4,200 4,300 4,000 4,870 20,941,000
22/04/2011 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 560 2,352,000
21/04/2011 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 450 1,800,000
20/04/2011 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 80 320,000
19/04/2011 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 1,910 7,449,000
18/04/2011 4,100 0.00 ■■ 0.00 4,300 4,300 4,100 29 118,900
15/04/2011 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 11,980 49,118,000
14/04/2011 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 4,350 17,835,000
13/04/2011 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 30 126,000
08/04/2011 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 1,130 4,746,000
07/04/2011 4,200 -0.10 ▼ -2.33 4,300 4,300 4,100 2,400 10,080,000
06/04/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 10,110 43,473,000
05/04/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 370 1,591,000
04/04/2011 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 210 903,000
01/04/2011 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 3,220 13,846,000
31/03/2011 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 1,010 4,343,000
30/03/2011 4,300 -0.10 ▼ -2.27 4,200 4,400 4,200 2,380 10,234,000
29/03/2011 4,400 0.20 ▲ 4.76 4,400 4,400 4,200 1,240 5,456,000
28/03/2011 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 1,650 6,930,000
25/03/2011 4,300 -0.10 ▼ -2.27 4,300 4,300 4,200 490 2,107,000
24/03/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 3,020 13,288,000
23/03/2011 4,400 -0.10 ▼ -2.22 4,400 4,400 4,300 1,120 4,928,000
22/03/2011 4,500 0.20 ▲ 4.65 4,200 4,500 4,200 1,170 5,265,000
21/03/2011 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 670 2,881,000
18/03/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 1,620 7,128,000
17/03/2011 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 250 1,100,000
16/03/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 660 2,904,000
15/03/2011 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 1,210 5,324,000
14/03/2011 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 1,210 5,082,000
11/03/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 380 1,672,000
10/03/2011 4,400 0.10 ▲ 2.33 4,200 4,400 4,200 14,150 62,260,000
09/03/2011 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 1,260 5,418,000
08/03/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 910 4,004,000
07/03/2011 4,400 0.00 ■■ 0.00 4,300 4,400 4,200 2,980 13,112,000
04/03/2011 4,400 0.00 ■■ 0.00 4,300 4,400 4,200 240 1,056,000
03/03/2011 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 600 2,640,000
02/03/2011 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 5,910 24,822,000
01/03/2011 4,200 -0.20 ▼ -4.55 4,300 4,300 4,200 6,230 26,166,000
28/02/2011 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 3,600 15,840,000
25/02/2011 4,300 -0.10 ▼ -2.27 4,500 4,500 4,300 3,900 16,770,000
24/02/2011 4,400 -0.10 ▼ -2.22 4,500 4,400 4,400 120 528,000
23/02/2011 4,500 0.00 ■■ 0.00 4,300 4,600 4,300 5,110 22,995,000
22/02/2011 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 14,150 63,675,000
21/02/2011 4,500 -0.10 ▼ -2.17 4,400 4,500 4,400 24,530 110,385,000
18/02/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 20,070 92,322,000
17/02/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 20,450 92,025,000
16/02/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 20,400 91,800,000
15/02/2011 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 26,080 117,360,000
14/02/2011 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 900 4,140,000
11/02/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 7,980 36,708,000
10/02/2011 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 19,530 89,838,000
09/02/2011 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 1,030 4,738,000
08/02/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 830 3,818,000
28/01/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 5,450 25,070,000
27/01/2011 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 34,900 157,050,000
26/01/2011 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 13,560 62,376,000
25/01/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 13,860 63,756,000
24/01/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 17,080 76,860,000
21/01/2011 4,500 -0.10 ▼ -2.17 4,500 4,600 4,500 9,260 41,670,000
20/01/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 15,740 72,404,000
19/01/2011 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 24,030 108,135,000
18/01/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 17,230 79,258,000
17/01/2011 4,500 -0.10 ▼ -2.17 4,400 4,600 4,400 19,850 89,325,000
14/01/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 15,460 71,116,000
13/01/2011 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 6,130 27,585,000
12/01/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 5,580 25,110,000
11/01/2011 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 2,820 12,690,000
10/01/2011 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 2,140 9,416,000
07/01/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 460 2,116,000
06/01/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 7,530 33,885,000
05/01/2011 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 5,930 26,685,000
04/01/2011 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 4,610 21,206,000
31/12/2010 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 8,180 37,628,000
30/12/2010 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 9,260 41,670,000
29/12/2010 4,600 0.00 ■■ 0.00 4,500 4,600 4,400 8,440 38,824,000
28/12/2010 4,600 0.10 ▲ 2.22 4,500 4,600 4,300 5,060 23,276,000
27/12/2010 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 15,150 68,175,000
24/12/2010 4,400 0.00 ■■ 0.00 4,500 4,500 4,300 2,690 11,836,000
23/12/2010 4,400 -0.20 ▼ -4.35 4,500 4,500 4,400 21,130 92,972,000
22/12/2010 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 10,640 48,944,000
21/12/2010 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 2,700 12,150,000
20/12/2010 4,500 0.10 ▲ 2.27 4,600 4,600 4,400 5,620 25,290,000
17/12/2010 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 33,780 148,632,000
16/12/2010 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 6,670 30,682,000
15/12/2010 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 13,570 62,422,000
14/12/2010 4,600 -0.10 ▼ -2.13 4,500 4,600 4,500 51,270 235,842,000
13/12/2010 4,700 0.20 ▲ 4.44 4,600 4,700 4,500 55,880 262,636,000
10/12/2010 4,500 0.10 ▲ 2.27 4,400 4,500 4,200 33,750 151,875,000
09/12/2010 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 20,850 91,740,000
08/12/2010 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 16,910 74,404,000
07/12/2010 4,400 0.00 ■■ 0.00 4,200 4,500 4,200 21,000 92,400,000
06/12/2010 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 28,980 127,512,000
03/12/2010 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 44,020 184,884,000
02/12/2010 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 13,780 55,120,000
01/12/2010 3,900 -0.10 ▼ -2.50 4,100 4,100 3,900 9,920 38,688,000
30/11/2010 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 27,810 111,240,000
29/11/2010 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 2,220 8,880,000
26/11/2010 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 5,770 23,657,000
25/11/2010 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 7,350 30,135,000
24/11/2010 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 5,090 20,360,000
23/11/2010 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 5,440 21,760,000
22/11/2010 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 8,620 33,618,000
19/11/2010 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 6,110 23,218,000
18/11/2010 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 3,410 12,958,000
17/11/2010 3,800 -0.10 ▼ -2.56 4,000 4,000 3,800 5,310 20,178,000
16/11/2010 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 3,600 14,040,000
15/11/2010 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 8,000 30,400,000
12/11/2010 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 23,160 90,324,000
11/11/2010 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 20,220 80,880,000
10/11/2010 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 4,150 16,600,000
09/11/2010 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 4,880 19,520,000
08/11/2010 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 20,680 82,720,000
05/11/2010 4,000 0.00 ■■ 0.00 4,000 4,200 4,000 22,160 88,640,000
04/11/2010 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 3,090 12,360,000
03/11/2010 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 630 2,520,000
02/11/2010 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 11,470 45,880,000
01/11/2010 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 24,670 98,680,000
29/10/2010 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 1,630 6,846,000
28/10/2010 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 10,380 43,596,000
27/10/2010 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 1,350 5,670,000
26/10/2010 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 6,570 27,594,000
25/10/2010 4,000 -0.20 ▼ -4.76 4,200 4,300 4,000 24,990 99,960,000
22/10/2010 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 16,990 71,358,000
21/10/2010 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 15,870 68,241,000
20/10/2010 4,400 0.10 ▲ 2.33 4,400 4,400 4,300 11,960 52,624,000
19/10/2010 4,300 0.10 ▲ 2.38 4,400 4,400 4,300 3,260 14,018,000
18/10/2010 4,200 -0.10 ▼ -2.33 4,200 4,400 4,200 25,230 105,966,000
15/10/2010 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 2,870 12,341,000
14/10/2010 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 16,010 72,045,000
13/10/2010 4,500 0.10 ▲ 2.27 4,300 4,500 4,200 4,610 20,745,000
12/10/2010 4,400 -0.10 ▼ -2.22 4,400 4,400 4,300 1,880 8,272,000
11/10/2010 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 17,400 78,300,000
08/10/2010 4,500 -0.10 ▼ -2.17 4,400 4,600 4,400 3,960 17,820,000
07/10/2010 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 4,680 21,528,000
06/10/2010 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 2,930 13,478,000
05/10/2010 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 3,830 17,235,000
04/10/2010 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 18,130 81,585,000
01/10/2010 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 2,660 11,970,000
30/09/2010 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 8,540 37,576,000
29/09/2010 4,500 0.00 ■■ 0.00 4,300 4,600 4,300 8,320 37,440,000
28/09/2010 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,600 7,200,000
27/09/2010 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 4,880 21,960,000
24/09/2010 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 4,820 21,690,000
23/09/2010 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 3,080 14,168,000
22/09/2010 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 2,520 11,592,000
21/09/2010 4,600 0.00 ■■ 0.00 4,500 4,600 4,400 9,880 45,448,000
20/09/2010 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 1,030 4,738,000
17/09/2010 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 7,310 33,626,000
16/09/2010 4,600 0.10 ▲ 2.22 4,500 4,600 4,300 4,250 19,550,000
15/09/2010 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 3,420 15,390,000
14/09/2010 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 4,900 21,560,000
13/09/2010 4,500 0.00 ■■ 0.00 4,300 4,600 4,300 45,490 204,705,000
10/09/2010 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 4,790 21,555,000
09/09/2010 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 2,260 10,170,000
08/09/2010 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 6,310 29,026,000
07/09/2010 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 3,070 14,122,000
06/09/2010 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 4,190 19,274,000
01/09/2010 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 40,920 188,232,000
31/08/2010 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 3,420 15,732,000
30/08/2010 4,500 0.10 ▲ 2.27 4,400 4,600 4,400 18,960 85,320,000
27/08/2010 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 7,820 34,408,000
26/08/2010 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 6,320 29,072,000
25/08/2010 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 4,180 19,228,000
24/08/2010 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 34,370 158,102,000
23/08/2010 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 9,530 45,744,000
20/08/2010 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 18,940 90,912,000
19/08/2010 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 6,500 31,200,000
18/08/2010 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 3,320 15,936,000
17/08/2010 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 4,780 22,944,000
16/08/2010 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 8,500 42,500,000
13/08/2010 4,900 0.10 ▲ 2.08 4,900 4,900 4,800 1,380 6,762,000
12/08/2010 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 10,060 48,288,000
11/08/2010 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 3,390 16,272,000
10/08/2010 4,600 -0.20 ▼ -4.17 5,000 5,000 4,600 19,080 87,768,000
09/08/2010 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 17,990 86,352,000
06/08/2010 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 3,750 18,375,000
05/08/2010 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 3,890 19,450,000
04/08/2010 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 2,810 13,769,000
03/08/2010 5,100 0.10 ▲ 2.00 4,800 5,100 4,800 21,440 109,344,000
02/08/2010 5,000 -0.10 ▼ -1.96 4,900 5,000 4,900 9,590 47,950,000
30/07/2010 5,100 0.20 ▲ 4.08 5,000 5,100 5,000 31,260 159,426,000
29/07/2010 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 5,610 27,489,000
28/07/2010 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 9,170 45,850,000
27/07/2010 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 3,090 15,450,000
26/07/2010 5,000 -0.10 ▼ -1.96 5,000 5,000 4,900 24,260 121,300,000
23/07/2010 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 7,440 37,944,000
22/07/2010 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 7,230 36,873,000
21/07/2010 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 5,260 26,826,000
20/07/2010 5,000 -0.10 ▼ -1.96 5,000 5,000 4,900 8,720 43,600,000
19/07/2010 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 6,770 34,527,000
16/07/2010 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 18,490 94,299,000
15/07/2010 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 6,310 32,181,000
14/07/2010 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 11,020 56,202,000
13/07/2010 5,300 0.20 ▲ 3.92 5,000 5,300 5,000 16,480 87,344,000
12/07/2010 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 1,040 5,304,000
09/07/2010 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 1,230 6,150,000
08/07/2010 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 12,680 63,400,000
07/07/2010 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 3,460 17,646,000
06/07/2010 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 13,090 66,759,000
05/07/2010 5,100 0.00 ■■ 0.00 5,000 5,200 5,000 17,020 86,802,000
02/07/2010 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 11,630 59,313,000
01/07/2010 5,000 -0.20 ▼ -3.85 5,100 5,100 5,000 14,350 71,750,000
30/06/2010 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 10,430 54,236,000
29/06/2010 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 14,500 73,950,000
28/06/2010 5,300 0.10 ▲ 1.92 5,200 5,300 5,000 30,460 161,438,000
25/06/2010 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 19,200 99,840,000
24/06/2010 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 8,580 44,616,000
23/06/2010 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 6,420 34,026,000
22/06/2010 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 7,340 38,902,000
21/06/2010 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 10,210 54,113,000
18/06/2010 5,300 0.00 ■■ 0.00 5,200 5,300 5,100 12,130 64,289,000
17/06/2010 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 10,190 54,007,000
16/06/2010 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 24,400 126,880,000
15/06/2010 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 4,620 24,486,000
14/06/2010 5,200 -0.20 ▼ -3.70 5,300 5,300 5,200 27,910 145,132,000
11/06/2010 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 11,460 61,884,000
10/06/2010 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 7,240 39,096,000
09/06/2010 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 36,290 195,966,000
08/06/2010 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 18,920 100,276,000
07/06/2010 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 5,250 27,825,000
04/06/2010 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 8,350 44,255,000
03/06/2010 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 3,540 19,116,000
02/06/2010 5,400 -0.10 ▼ -1.82 5,400 5,400 5,300 4,090 22,086,000
01/06/2010 5,500 0.20 ▲ 3.77 5,200 5,500 5,200 9,030 49,665,000
31/05/2010 5,300 -0.20 ▼ -3.64 5,400 5,500 5,300 7,950 42,135,000
28/05/2010 5,500 0.10 ▲ 1.85 5,300 5,500 5,300 20,770 114,235,000
27/05/2010 5,400 0.10 ▲ 1.89 5,100 5,400 5,100 16,210 87,534,000
26/05/2010 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 3,190 16,907,000
25/05/2010 5,300 -0.10 ▼ -1.85 5,200 5,400 5,200 13,610 72,133,000
24/05/2010 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 2,030 10,962,000
21/05/2010 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 13,200 71,280,000
20/05/2010 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 25,070 135,378,000
19/05/2010 5,300 0.00 ■■ 0.00 5,300 5,500 5,300 32,770 173,681,000
18/05/2010 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 43,970 233,041,000
17/05/2010 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 23,200 127,600,000
14/05/2010 5,400 -0.20 ▼ -3.57 5,500 5,600 5,400 72,160 389,664,000
13/05/2010 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 14,040 78,624,000
12/05/2010 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 57,040 313,720,000
11/05/2010 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 12,620 70,672,000
10/05/2010 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 16,440 92,064,000
07/05/2010 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 11,620 65,072,000
06/05/2010 5,600 -0.10 ▼ -1.75 5,600 5,700 5,600 28,380 158,928,000
05/05/2010 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 46,120 262,884,000
04/05/2010 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 62,790 357,903,000
29/04/2010 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 20,050 112,280,000
28/04/2010 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 15,980 89,488,000
27/04/2010 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 19,030 106,568,000
26/04/2010 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 6,910 38,696,000
22/04/2010 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 33,280 186,368,000
21/04/2010 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 15,430 86,408,000
20/04/2010 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 14,980 83,888,000
19/04/2010 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 17,500 98,000,000
16/04/2010 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 21,160 118,496,000
15/04/2010 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 25,330 144,381,000
14/04/2010 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 9,090 51,813,000
13/04/2010 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 5,520 31,464,000
12/04/2010 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 23,300 132,810,000
09/04/2010 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 34,470 193,032,000
08/04/2010 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 6,900 39,330,000
07/04/2010 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 6,210 35,397,000
06/04/2010 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 49,060 279,642,000
05/04/2010 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 12,090 68,913,000
02/04/2010 5,700 0.10 ▲ 1.79 5,700 5,700 5,500 9,670 55,119,000
01/04/2010 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 43,030 240,968,000
31/03/2010 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 4,690 26,264,000
30/03/2010 5,700 -0.10 ▼ -1.72 5,600 5,700 5,600 10,330 58,881,000
29/03/2010 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 18,560 107,648,000
26/03/2010 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 29,050 168,490,000
25/03/2010 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 20,870 118,959,000
24/03/2010 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 19,120 110,896,000
23/03/2010 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 18,270 104,139,000
22/03/2010 5,700 -0.10 ▼ -1.72 5,600 5,700 5,600 32,650 186,105,000
19/03/2010 5,800 0.10 ▲ 1.75 5,700 5,800 5,600 17,080 99,064,000
18/03/2010 5,700 -0.10 ▼ -1.72 5,600 5,800 5,600 43,020 245,214,000
17/03/2010 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 43,770 253,866,000
16/03/2010 5,800 -0.10 ▼ -1.69 5,800 5,800 5,700 34,610 200,738,000
15/03/2010 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 16,480 97,232,000
12/03/2010 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 20,940 121,452,000
11/03/2010 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 33,190 192,502,000
10/03/2010 5,800 -0.10 ▼ -1.69 5,800 5,800 5,700 25,490 147,842,000
09/03/2010 5,900 0.00 ■■ 0.00 5,800 5,900 5,700 30,460 179,714,000
08/03/2010 5,900 0.10 ▲ 1.72 5,700 5,900 5,600 45,330 267,447,000
05/03/2010 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 12,010 69,658,000
04/03/2010 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 9,420 54,636,000
03/03/2010 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 30,120 174,696,000
02/03/2010 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 9,210 52,497,000
01/03/2010 5,700 -0.10 ▼ -1.72 5,700 5,700 5,600 20,350 115,995,000
26/02/2010 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 21,310 123,598,000
25/02/2010 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 31,850 184,730,000
24/02/2010 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 12,100 70,180,000
23/02/2010 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 19,740 114,492,000
22/02/2010 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 10,300 59,740,000
12/02/2010 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 20,830 120,814,000
11/02/2010 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 4,120 23,896,000
10/02/2010 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 3,370 19,546,000
09/02/2010 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 10,250 59,450,000
08/02/2010 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 9,950 57,710,000
05/02/2010 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 39,240 227,592,000
04/02/2010 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 21,840 126,672,000
03/02/2010 5,700 -0.10 ▼ -1.72 5,700 5,700 5,600 15,790 90,003,000
02/02/2010 5,800 -0.10 ▼ -1.69 5,700 5,800 5,700 18,810 109,098,000
01/02/2010 5,900 0.10 ▲ 1.72 5,700 5,900 5,600 28,850 170,215,000
29/01/2010 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 25,920 150,336,000
28/01/2010 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 13,360 77,488,000
27/01/2010 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 18,060 104,748,000
26/01/2010 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 12,680 73,544,000
25/01/2010 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 9,190 53,302,000
22/01/2010 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 21,440 124,352,000
21/01/2010 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 16,080 93,264,000
20/01/2010 5,800 0.10 ▲ 1.75 5,800 5,800 5,700 7,400 42,920,000
19/01/2010 5,700 -0.10 ▼ -1.72 5,700 5,800 5,700 11,990 68,343,000
18/01/2010 5,800 0.10 ▲ 1.75 5,600 5,800 5,500 82,750 479,950,000
15/01/2010 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 26,490 150,993,000
14/01/2010 5,900 -0.10 ▼ -1.67 5,800 5,900 5,800 25,460 150,214,000
13/01/2010 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 38,940 233,640,000
12/01/2010 6,000 0.00 ■■ 0.00 5,900 6,000 5,800 28,630 171,780,000
11/01/2010 6,000 0.20 ▲ 3.45 6,000 6,000 5,700 40,890 245,340,000
08/01/2010 5,800 -0.30 ▼ -4.92 6,000 6,000 5,800 20,260 117,508,000
07/01/2010 6,100 0.00 ■■ 0.00 6,000 6,100 5,800 27,200 165,920,000
06/01/2010 6,100 -0.10 ▼ -1.61 6,000 6,100 5,900 22,810 139,141,000
05/01/2010 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 49,830 308,946,000
04/01/2010 6,100 0.20 ▲ 3.39 5,900 6,100 5,900 66,350 404,735,000
31/12/2009 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 31,690 186,971,000
30/12/2009 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 17,290 102,011,000
29/12/2009 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 16,740 98,766,000
28/12/2009 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 66,080 389,872,000
25/12/2009 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 55,660 328,394,000
24/12/2009 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 45,450 263,610,000
23/12/2009 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 35,710 207,118,000
22/12/2009 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 40,570 231,249,000
21/12/2009 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 20,560 117,192,000
18/12/2009 5,600 0.10 ▲ 1.82 5,300 5,600 5,300 98,750 553,000,000
17/12/2009 5,500 -0.20 ▼ -3.51 5,500 5,600 5,500 60,790 334,345,000
16/12/2009 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 57,810 329,517,000
15/12/2009 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 63,310 360,867,000
14/12/2009 5,700 0.00 ■■ 0.00 5,500 5,800 5,500 65,820 375,174,000
11/12/2009 5,700 0.20 ▲ 3.64 5,300 5,700 5,300 116,300 662,910,000
10/12/2009 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 60,510 332,805,000
09/12/2009 5,700 0.00 ■■ 0.00 5,500 5,800 5,500 153,880 877,116,000
08/12/2009 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 27,250 155,325,000
07/12/2009 6,000 0.10 ▲ 1.69 5,800 6,000 5,800 28,290 169,740,000
04/12/2009 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 16,280 96,052,000
03/12/2009 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 13,170 77,703,000
02/12/2009 5,800 -0.30 ▼ -4.92 5,800 6,000 5,800 35,720 207,176,000
01/12/2009 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 38,460 234,606,000
30/11/2009 5,900 0.20 ▲ 3.51 5,800 5,900 5,800 7,600 44,840,000
27/11/2009 5,700 0.00 ■■ 0.00 5,500 5,900 5,500 76,330 435,081,000
26/11/2009 5,700 -0.30 ▼ -5.00 5,700 6,000 5,700 139,440 794,808,000
25/11/2009 6,000 -0.10 ▼ -1.64 6,100 6,100 5,800 54,930 329,580,000
24/11/2009 6,100 -0.10 ▼ -1.61 6,100 6,100 5,900 66,700 406,870,000
23/11/2009 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 41,700 258,540,000
20/11/2009 6,200 0.10 ▲ 1.64 5,900 6,200 5,900 69,210 429,102,000
19/11/2009 6,100 0.00 ■■ 0.00 5,900 6,100 5,900 99,090 604,449,000
18/11/2009 6,100 0.20 ▲ 3.39 5,800 6,100 5,800 72,510 442,311,000
17/11/2009 5,900 -0.10 ▼ -1.67 6,000 6,000 5,800 38,880 229,392,000
16/11/2009 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 63,050 378,300,000
13/11/2009 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 78,530 471,180,000
12/11/2009 6,000 0.20 ▲ 3.45 5,900 6,000 5,800 63,240 379,440,000
11/11/2009 5,800 0.10 ▲ 1.75 5,800 5,800 5,600 29,120 168,896,000
10/11/2009 5,700 -0.30 ▼ -5.00 5,900 6,000 5,700 26,070 148,599,000
09/11/2009 6,000 -0.30 ▼ -4.76 6,000 6,200 6,000 62,120 372,720,000
06/11/2009 6,300 0.20 ▲ 3.28 6,200 6,300 6,100 97,970 617,211,000
05/11/2009 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 94,000 573,400,000
04/11/2009 5,900 0.20 ▲ 3.51 5,500 5,900 5,500 124,760 736,084,000
03/11/2009 5,700 -0.20 ▼ -3.39 5,700 5,700 5,700 71,340 406,638,000
02/11/2009 5,900 -0.30 ▼ -4.84 5,900 6,000 5,900 99,050 584,395,000
30/10/2009 6,200 0.20 ▲ 3.33 6,200 6,200 6,000 104,300 646,660,000
29/10/2009 6,000 -0.30 ▼ -4.76 6,000 6,100 6,000 121,740 730,440,000
28/10/2009 6,300 0.30 ▲ 5.00 6,000 6,300 5,900 133,970 844,011,000
27/10/2009 6,000 -0.30 ▼ -4.76 6,000 6,100 6,000 204,840 1,229,040,000
26/10/2009 6,300 -0.30 ▼ -4.55 6,300 6,500 6,300 460,850 2,903,355,000
23/10/2009 6,600 0.30 ▲ 4.76 6,600 6,600 6,600 361,730 2,387,418,000
22/10/2009 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 166,980 1,051,974,000
21/10/2009 6,000 0.20 ▲ 3.45 6,000 6,000 5,900 234,280 1,405,680,000
20/10/2009 5,800 0.20 ▲ 3.57 5,700 5,800 5,700 232,720 1,349,776,000
19/10/2009 5,600 0.20 ▲ 3.70 5,500 5,600 5,500 354,750 1,986,600,000
16/10/2009 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 266,540 1,439,316,000
15/10/2009 5,200 0.20 ▲ 4.00 5,200 5,200 5,100 326,380 1,697,176,000
14/10/2009 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 211,220 1,056,100,000
13/10/2009 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 142,780 699,622,000
12/10/2009 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 262,200 1,311,000,000
09/10/2009 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 183,490 880,752,000
08/10/2009 4,700 -0.10 ▼ -2.08 4,700 4,800 4,700 16,930 79,571,000
07/10/2009 4,800 0.10 ▲ 2.13 4,700 4,900 4,600 164,870 791,376,000
06/10/2009 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 67,810 318,707,000
05/10/2009 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 64,120 301,364,000
02/10/2009 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 285,060 1,311,276,000
01/10/2009 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 101,150 485,520,000
30/09/2009 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 107,910 517,968,000
29/09/2009 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 116,680 560,064,000
28/09/2009 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 114,360 537,492,000
25/09/2009 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 82,740 397,152,000
24/09/2009 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 123,680 593,664,000
23/09/2009 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 281,830 1,380,967,000
22/09/2009 4,700 -0.10 ▼ -2.08 4,700 4,800 4,600 65,250 306,675,000
21/09/2009 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 102,190 490,512,000
18/09/2009 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 60,050 282,235,000
17/09/2009 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 41,770 196,319,000
16/09/2009 4,700 0.10 ▲ 2.17 4,700 4,800 4,700 62,870 295,489,000
15/09/2009 4,600 -0.10 ▼ -2.13 4,800 4,800 4,600 75,440 347,024,000
14/09/2009 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 123,550 580,685,000
11/09/2009 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 54,860 263,328,000
10/09/2009 4,800 -0.10 ▼ -2.04 4,700 4,900 4,700 45,850 220,080,000
09/09/2009 4,900 0.10 ▲ 2.08 4,900 4,900 4,800 99,990 489,951,000
08/09/2009 4,800 0.20 ▲ 4.35 4,700 4,800 4,700 74,230 356,304,000
07/09/2009 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 59,170 272,182,000
04/09/2009 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 74,230 356,304,000
03/09/2009 4,800 -0.10 ▼ -2.04 4,800 4,900 4,700 134,720 646,656,000
01/09/2009 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 63,500 311,150,000
31/08/2009 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 57,860 289,300,000
28/08/2009 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 57,060 279,594,000
27/08/2009 4,800 0.00 ■■ 0.00 4,700 4,900 4,700 49,920 239,616,000
26/08/2009 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 95,900 460,320,000
25/08/2009 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 121,610 595,889,000
24/08/2009 4,900 0.10 ▲ 2.08 4,900 4,900 4,800 68,510 335,699,000
21/08/2009 4,800 0.10 ▲ 2.13 4,800 4,900 4,700 119,740 574,752,000
20/08/2009 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 126,490 594,503,000
19/08/2009 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 163,980 770,706,000
18/08/2009 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 53,450 251,215,000
17/08/2009 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 29,830 140,201,000
14/08/2009 4,800 -0.20 ▼ -4.00 4,800 5,000 4,800 117,150 562,320,000
13/08/2009 5,000 0.20 ▲ 4.17 5,000 5,000 4,900 175,540 877,700,000
12/08/2009 4,800 0.20 ▲ 4.35 4,700 4,800 4,700 330,780 1,587,744,000
11/08/2009 4,600 -0.10 ▼ -2.13 4,600 4,700 4,600 46,940 215,924,000
10/08/2009 4,700 0.20 ▲ 4.44 4,500 4,700 4,400 119,200 560,240,000
07/08/2009 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 25,260 113,670,000
06/08/2009 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 76,830 345,735,000
05/08/2009 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 83,130 374,085,000
04/08/2009 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 48,680 219,060,000
03/08/2009 4,500 -0.10 ▼ -2.17 4,500 4,600 4,500 21,780 98,010,000
31/07/2009 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 45,980 211,508,000
30/07/2009 4,600 0.10 ▲ 2.22 4,300 4,600 4,300 73,300 337,180,000
29/07/2009 4,500 0.00 ■■ 0.00 4,600 4,600 4,300 51,850 233,325,000
28/07/2009 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 98,390 442,755,000
27/07/2009 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 103,570 486,779,000
24/07/2009 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 105,650 496,555,000
23/07/2009 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 33,990 152,955,000
22/07/2009 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 26,140 115,016,000
21/07/2009 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 16,370 72,028,000
20/07/2009 4,200 -0.20 ▼ -4.55 4,300 4,400 4,200 18,880 79,296,000
17/07/2009 4,400 0.00 ■■ 0.00 4,600 4,600 4,400 42,310 186,164,000
16/07/2009 4,400 0.20 ▲ 4.76 4,400 4,400 4,300 131,250 577,500,000
15/07/2009 4,200 -0.10 ▼ -2.33 4,400 4,400 4,200 39,690 166,698,000
14/07/2009 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 78,900 339,270,000
13/07/2009 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 89,840 386,312,000
10/07/2009 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 77,720 349,740,000
09/07/2009 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 53,030 243,938,000
08/07/2009 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 115,790 532,634,000
07/07/2009 4,800 0.20 ▲ 4.35 4,700 4,800 4,600 75,160 360,768,000
06/07/2009 4,600 0.20 ▲ 4.55 4,500 4,600 4,500 182,080 837,568,000
03/07/2009 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 74,820 329,208,000
02/07/2009 4,400 -0.20 ▼ -4.35 4,400 4,600 4,400 205,520 904,288,000
01/07/2009 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 53,680 246,928,000
30/06/2009 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 52,050 249,840,000
29/06/2009 5,000 -0.20 ▼ -3.85 5,100 5,200 5,000 56,990 284,950,000
26/06/2009 5,200 -0.20 ▼ -3.70 5,200 5,300 5,200 165,890 862,628,000
25/06/2009 5,400 -0.20 ▼ -3.57 5,500 5,600 5,400 89,290 482,166,000
24/06/2009 5,600 0.10 ▲ 1.82 5,300 5,700 5,300 493,810 2,765,336,000
23/06/2009 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 14,720 80,960,000
22/06/2009 5,700 -0.30 ▼ -5.00 5,700 5,700 5,700 35,540 202,578,000
19/06/2009 6,000 0.10 ▲ 1.69 6,100 6,100 5,800 299,160 1,794,960,000
18/06/2009 5,900 0.20 ▲ 3.51 5,900 5,900 5,800 470,530 2,776,127,000
17/06/2009 5,700 0.10 ▲ 1.79 5,800 5,800 5,400 679,590 3,873,663,000
16/06/2009 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 350,800 1,964,480,000
15/06/2009 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 80,380 434,052,000
12/06/2009 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 72,830 378,716,000
11/06/2009 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 206,530 1,032,650,000
10/06/2009 4,800 0.20 ▲ 4.35 4,800 4,800 4,600 488,110 2,342,928,000
09/06/2009 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 346,600 1,594,360,000
08/06/2009 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 82,970 365,068,000
05/06/2009 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 261,020 1,096,284,000
04/06/2009 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 212,600 850,400,000
03/06/2009 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 57,930 225,927,000
02/06/2009 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 100,710 382,698,000
01/06/2009 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 47,710 181,298,000
29/05/2009 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 98,020 362,674,000
28/05/2009 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 109,700 405,890,000
27/05/2009 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 88,000 334,400,000
26/05/2009 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 93,400 364,260,000
25/05/2009 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 55,080 214,812,000
22/05/2009 3,800 -0.20 ▼ -5.00 3,800 4,000 3,800 232,040 881,752,000
21/05/2009 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 214,150 856,600,000
20/05/2009 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 177,420 691,938,000
19/05/2009 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 348,780 1,325,364,000
18/05/2009 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 66,200 244,940,000
15/05/2009 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 94,230 348,651,000
14/05/2009 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 66,650 246,605,000
13/05/2009 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 125,700 477,660,000
12/05/2009 3,700 0.00 ■■ 0.00 3,600 3,800 3,600 173,100 640,470,000
11/05/2009 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 80,300 297,110,000
08/05/2009 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 172,750 639,175,000
07/05/2009 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 153,520 583,376,000
06/05/2009 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 131,140 498,332,000
05/05/2009 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 168,470 640,186,000
04/05/2009 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 219,240 811,188,000
29/04/2009 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 45,020 162,072,000
28/04/2009 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 41,480 153,476,000
27/04/2009 3,600 0.10 ▲ 2.86 3,400 3,600 3,500 55,590 200,124,000
24/04/2009 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 93,520 327,320,000
23/04/2009 3,600 0.00 ■■ 0.00 3,500 3,700 3,500 51,940 186,984,000
22/04/2009 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 89,970 323,892,000
21/04/2009 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 64,520 238,724,000
20/04/2009 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 92,200 350,360,000
17/04/2009 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 317,130 1,236,807,000
16/04/2009 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 32,330 122,854,000
15/04/2009 3,700 0.10 ▲ 2.78 3,700 3,700 3,500 212,880 787,656,000
14/04/2009 3,600 0.10 ▲ 2.86 3,600 3,600 3,500 388,780 1,399,608,000
13/04/2009 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 436,990 1,529,465,000
10/04/2009 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 125,110 425,374,000
09/04/2009 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 81,830 270,039,000
08/04/2009 3,200 0.00 ■■ 0.00 3,100 3,300 3,100 55,540 177,728,000
07/04/2009 3,200 0.10 ▲ 3.23 3,200 3,200 3,100 95,970 307,104,000
03/04/2009 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 71,740 222,394,000
02/04/2009 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 38,230 114,690,000
01/04/2009 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 39,200 121,520,000
31/03/2009 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 13,060 39,180,000
30/03/2009 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 35,740 107,220,000
27/03/2009 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 32,270 96,810,000
26/03/2009 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 35,770 107,310,000
25/03/2009 3,000 0.00 ■■ 0.00 2,900 3,100 2,900 32,200 96,600,000
24/03/2009 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 57,850 173,550,000
23/03/2009 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 5,380 15,602,000
20/03/2009 2,900 -0.10 ▼ -3.33 3,000 3,100 2,900 11,960 34,684,000
19/03/2009 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 35,740 107,220,000
18/03/2009 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 96,870 300,297,000
17/03/2009 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 25,170 75,510,000
16/03/2009 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10,250 29,725,000
13/03/2009 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 21,620 62,698,000
12/03/2009 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 18,110 52,519,000
11/03/2009 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 65,910 197,730,000
10/03/2009 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 68,620 198,998,000
09/03/2009 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 3,340 9,686,000
06/03/2009 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 16,360 45,808,000
05/03/2009 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 22,630 65,627,000
04/03/2009 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 27,860 78,008,000
03/03/2009 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 27,450 76,860,000
02/03/2009 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 13,950 39,060,000
27/02/2009 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 22,410 64,989,000
26/02/2009 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 18,830 54,607,000
25/02/2009 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 28,660 83,114,000
24/02/2009 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 25,060 70,168,000
23/02/2009 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 31,180 87,304,000
20/02/2009 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 71,020 198,856,000
19/02/2009 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 32,620 94,598,000
18/02/2009 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 39,200 117,600,000
17/02/2009 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 34,420 106,702,000
16/02/2009 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 27,970 89,504,000
13/02/2009 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 65,030 214,599,000
12/02/2009 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 22,790 75,207,000
11/02/2009 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 11,460 37,818,000
10/02/2009 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 2,050 6,970,000
09/02/2009 3,500 0.10 ▲ 2.94 3,300 3,500 3,300 36,480 127,680,000
06/02/2009 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 19,680 66,912,000
05/02/2009 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 2,950 9,735,000
04/02/2009 3,400 0.10 ▲ 3.03 3,200 3,400 3,200 25,950 88,230,000
03/02/2009 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 14,440 47,652,000
02/02/2009 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 19,430 66,062,000
23/01/2009 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 32,110 109,174,000
22/01/2009 3,500 0.10 ▲ 2.94 3,300 3,500 3,300 28,270 98,945,000
21/01/2009 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 12,860 43,724,000
20/01/2009 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 38,140 125,862,000
19/01/2009 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 68,830 220,256,000
16/01/2009 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 17,060 56,298,000
15/01/2009 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 17,930 60,962,000
14/01/2009 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 68,270 238,945,000
13/01/2009 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 24,870 87,045,000
12/01/2009 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 33,970 122,292,000
09/01/2009 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 25,900 93,240,000
08/01/2009 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 36,190 130,284,000
07/01/2009 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 61,310 220,716,000
06/01/2009 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 45,230 162,828,000
05/01/2009 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 49,670 178,812,000
02/01/2009 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 35,020 126,072,000
31/12/2008 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 18,240 65,664,000
30/12/2008 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 29,790 110,223,000
29/12/2008 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 27,180 100,566,000
26/12/2008 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 21,190 78,403,000
25/12/2008 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 57,060 211,122,000
24/12/2008 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 24,330 87,588,000
23/12/2008 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 39,090 140,724,000
22/12/2008 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 19,460 68,110,000
19/12/2008 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 29,360 105,696,000
18/12/2008 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 15,710 56,556,000
17/12/2008 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 21,680 80,216,000
16/12/2008 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 10,470 38,739,000
15/12/2008 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 12,640 48,032,000
12/12/2008 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 34,930 136,227,000
11/12/2008 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 37,940 144,172,000
10/12/2008 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 18,370 69,806,000
09/12/2008 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 39,670 150,746,000
08/12/2008 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 2,370 9,006,000
05/12/2008 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 24,870 96,993,000
04/12/2008 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 17,050 64,790,000
03/12/2008 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 28,630 111,657,000
02/12/2008 3,900 -0.10 ▼ -2.50 3,800 4,000 3,800 19,650 76,635,000
01/12/2008 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 21,340 85,360,000
28/11/2008 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 30,590 122,360,000
27/11/2008 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 12,330 48,087,000
26/11/2008 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 61,630 240,357,000
25/11/2008 3,900 -0.20 ▼ -4.88 4,000 4,100 3,900 18,350 71,565,000
24/11/2008 4,100 0.10 ▲ 2.50 3,900 4,100 3,800 59,690 244,729,000
21/11/2008 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 42,120 168,480,000
20/11/2008 4,000 -0.20 ▼ -4.76 4,000 4,100 4,000 30,570 122,280,000
19/11/2008 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 22,250 93,450,000
18/11/2008 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 19,960 83,832,000
17/11/2008 4,200 0.10 ▲ 2.44 3,900 4,200 3,900 41,820 175,644,000
14/11/2008 4,100 -0.20 ▼ -4.65 4,200 4,300 4,100 35,240 144,484,000
13/11/2008 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 7,840 33,712,000
12/11/2008 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 19,400 83,420,000
11/11/2008 4,300 -0.10 ▼ -2.27 4,200 4,300 4,200 11,460 49,278,000
10/11/2008 4,400 0.10 ▲ 2.33 4,100 4,400 4,100 46,030 202,532,000
07/11/2008 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 15,920 68,456,000
06/11/2008 4,300 -0.10 ▼ -2.27 4,200 4,300 4,200 16,840 72,412,000
05/11/2008 4,400 0.00 ■■ 0.00 4,500 4,500 4,200 28,880 127,072,000
04/11/2008 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 48,530 213,532,000
03/11/2008 4,400 -0.20 ▼ -4.35 4,500 4,500 4,400 420 1,848,000
31/10/2008 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 18,190 83,674,000
30/10/2008 4,500 0.20 ▲ 4.65 4,100 4,500 4,100 28,420 127,890,000
29/10/2008 4,300 0.20 ▲ 4.88 4,300 4,300 4,100 14,120 60,716,000
28/10/2008 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 29,890 122,549,000
27/10/2008 4,100 -0.20 ▼ -4.65 4,100 4,200 4,100 22,940 94,054,000
24/10/2008 4,300 -0.20 ▼ -4.44 4,300 4,400 4,300 15,780 67,854,000
23/10/2008 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 2,140 9,630,000
22/10/2008 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 20,040 94,188,000
21/10/2008 4,700 0.10 ▲ 2.17 4,500 4,700 4,400 56,020 263,294,000
20/10/2008 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 1,970 9,062,000
17/10/2008 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 27,650 132,720,000
16/10/2008 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 2,030 9,744,000
15/10/2008 5,000 0.10 ▲ 2.04 4,700 5,000 4,700 24,460 122,300,000
14/10/2008 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 43,410 212,709,000
13/10/2008 4,700 0.10 ▲ 2.17 4,400 4,700 4,400 18,460 86,762,000
10/10/2008 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 13,010 59,846,000
09/10/2008 4,600 -0.10 ▼ -2.13 4,500 4,600 4,500 6,750 31,050,000
08/10/2008 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 5,110 24,017,000
07/10/2008 4,700 0.20 ▲ 4.44 4,300 4,700 4,300 12,950 60,865,000
06/10/2008 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 26,000 117,000,000
03/10/2008 4,700 -0.20 ▼ -4.08 4,700 4,800 4,700 13,720 64,484,000
02/10/2008 4,900 0.10 ▲ 2.08 4,800 4,900 4,600 13,350 65,415,000
01/10/2008 4,800 0.20 ▲ 4.35 4,800 4,800 4,700 18,270 87,696,000
30/09/2008 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 2,510 11,546,000
29/09/2008 4,800 -0.20 ▼ -4.00 4,800 5,000 4,800 18,940 90,912,000
26/09/2008 5,000 0.10 ▲ 2.04 4,900 5,000 4,700 34,780 173,900,000
25/09/2008 4,900 0.10 ▲ 2.08 4,600 4,900 4,600 15,170 74,333,000
24/09/2008 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 16,390 78,672,000
23/09/2008 4,900 -0.10 ▼ -2.00 4,800 4,900 4,800 46,240 226,576,000
22/09/2008 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 23,740 118,700,000
19/09/2008 4,800 0.20 ▲ 4.35 4,400 4,800 4,400 36,070 173,136,000
18/09/2008 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 16,610 76,406,000
17/09/2008 4,800 -0.20 ▼ -4.00 4,800 5,000 4,800 27,610 132,528,000
16/09/2008 5,000 -0.20 ▼ -3.85 5,000 5,100 5,000 26,850 134,250,000
15/09/2008 5,200 0.10 ▲ 1.96 5,000 5,300 5,000 45,110 234,572,000
12/09/2008 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 32,940 167,994,000
11/09/2008 5,300 0.10 ▲ 1.92 5,000 5,300 5,000 61,200 324,360,000
10/09/2008 5,200 -0.20 ▼ -3.70 5,200 5,500 5,200 77,170 401,284,000
09/09/2008 5,400 0.00 ■■ 0.00 5,200 5,600 5,200 80,920 436,968,000
08/09/2008 5,400 0.10 ▲ 1.89 5,100 5,400 5,100 114,440 617,976,000
05/09/2008 5,300 -0.20 ▼ -3.64 5,300 5,500 5,300 95,970 508,641,000
04/09/2008 5,500 0.10 ▲ 1.85 5,500 5,500 5,300 49,570 272,635,000
03/09/2008 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 48,390 261,306,000
29/08/2008 5,200 -0.20 ▼ -3.70 5,200 5,600 5,200 71,970 374,244,000
28/08/2008 5,400 -0.20 ▼ -3.57 5,600 5,700 5,400 29,710 160,434,000
27/08/2008 5,600 0.10 ▲ 1.82 5,300 5,700 5,300 91,540 512,624,000
26/08/2008 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 90,850 499,675,000
25/08/2008 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 62,970 333,741,000
22/08/2008 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 9,880 50,388,000
21/08/2008 5,000 0.00 ■■ 0.00 4,900 5,200 4,900 21,240 106,200,000
20/08/2008 5,000 -0.20 ▼ -3.85 5,000 5,300 5,000 28,140 140,700,000
19/08/2008 5,200 -0.20 ▼ -3.70 5,600 5,600 5,200 74,010 384,852,000
18/08/2008 5,400 0.20 ▲ 3.85 5,300 5,400 5,200 87,530 472,662,000
15/08/2008 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 57,850 300,820,000
14/08/2008 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 53,260 271,626,000
13/08/2008 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 22,420 112,100,000
12/08/2008 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 26,750 133,750,000
11/08/2008 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 54,080 270,400,000
08/08/2008 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 28,240 138,376,000
07/08/2008 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 23,100 110,880,000
06/08/2008 4,800 0.10 ▲ 2.13 4,600 4,800 4,600 17,220 82,656,000
05/08/2008 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 33,790 158,813,000
04/08/2008 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 4,070 19,536,000
01/08/2008 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 2,070 10,143,000
31/07/2008 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 3,470 17,350,000
30/07/2008 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 6,520 33,252,000
29/07/2008 5,200 -0.10 ▼ -1.89 5,200 5,400 5,200 39,040 203,008,000
28/07/2008 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 53,200 281,960,000
25/07/2008 5,400 -0.10 ▼ -1.82 5,400 5,400 5,400 60 324,000
24/07/2008 5,500 -0.10 ▼ -1.79 5,500 5,500 5,500 3,610 19,855,000
23/07/2008 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 130 728,000
22/07/2008 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 230 1,311,000
21/07/2008 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 870 5,046,000
18/07/2008 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 16,520 97,468,000
17/07/2008 6,000 0.10 ▲ 1.69 6,000 6,000 5,800 59,260 355,560,000
16/07/2008 5,900 0.10 ▲ 1.72 5,900 5,900 5,700 48,620 286,858,000
15/07/2008 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 38,660 224,228,000
14/07/2008 5,700 0.10 ▲ 1.79 5,700 5,700 5,600 19,920 113,544,000
11/07/2008 5,600 0.10 ▲ 1.82 5,600 5,600 5,500 112,290 628,824,000
10/07/2008 5,500 0.10 ▲ 1.85 5,500 5,500 5,300 30,700 168,850,000
09/07/2008 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 35,220 190,188,000
08/07/2008 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 44,920 242,568,000
07/07/2008 5,400 -0.10 ▼ -1.82 5,600 5,600 5,400 33,470 180,738,000
04/07/2008 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 81,920 450,560,000
03/07/2008 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 18,080 97,632,000
02/07/2008 5,300 0.10 ▲ 1.92 5,300 5,300 5,200 56,790 300,987,000
01/07/2008 5,200 0.10 ▲ 1.96 5,200 5,200 5,100 119,960 623,792,000
30/06/2008 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 14,530 74,103,000
27/06/2008 5,200 0.10 ▲ 1.96 5,000 5,200 5,000 23,450 121,940,000
26/06/2008 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 40,900 208,590,000
25/06/2008 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 65,700 335,070,000
24/06/2008 5,000 -0.10 ▼ -1.96 5,000 5,200 5,000 86,380 431,900,000
23/06/2008 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 28,390 144,789,000
20/06/2008 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 8,490 42,450,000
19/06/2008 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 1,150 5,865,000
18/06/2008 5,200 -0.10 ▼ -1.89 5,400 5,400 5,200 93,840 487,968,000
17/06/2008 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 1,130 5,989,000
16/06/2008 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 23,390 121,628,000
13/06/2008 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 3,840 19,584,000
12/06/2008 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 6,660 33,300,000
11/06/2008 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 8,100 39,690,000
10/06/2008 4,800 0.10 ▲ 2.13 4,600 4,800 4,600 18,870 90,576,000
09/06/2008 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 2,120 9,964,000
06/06/2008 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 28,560 137,088,000
05/06/2008 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 41,940 205,506,000
04/06/2008 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 9,470 45,456,000
03/06/2008 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 8,050 39,445,000
02/06/2008 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 1,360 6,800,000
30/05/2008 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 23,040 117,504,000
26/05/2008 5,200 -0.10 ▼ -1.89 5,200 5,200 5,200 2,010 10,452,000
23/05/2008 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 1,540 8,162,000
22/05/2008 5,400 -0.10 ▼ -1.82 5,400 5,400 5,400 10,550 56,970,000
21/05/2008 5,500 -0.10 ▼ -1.79 5,500 5,500 5,500 12,170 66,935,000
20/05/2008 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 6,130 34,328,000
19/05/2008 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 11,170 63,669,000
16/05/2008 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 15,640 90,712,000
15/05/2008 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 3,410 20,119,000
14/05/2008 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 260 1,560,000
13/05/2008 6,100 -0.10 ▼ -1.61 6,100 6,100 6,100 1,120 6,832,000
12/05/2008 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 1,570 9,734,000
09/05/2008 6,300 -0.10 ▼ -1.56 6,300 6,300 6,300 13,290 83,727,000
08/05/2008 6,400 -0.10 ▼ -1.54 6,400 6,400 6,400 55,680 356,352,000
07/05/2008 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 10,940 71,110,000
06/05/2008 6,600 -0.10 ▼ -1.49 6,600 6,600 6,600 1,820 12,012,000
05/05/2008 6,700 -0.10 ▼ -1.47 6,700 6,700 6,700 10,090 67,603,000
29/04/2008 6,800 -0.10 ▼ -1.45 7,000 7,000 6,800 26,510 180,268,000
28/04/2008 6,900 0.10 ▲ 1.47 6,800 6,900 6,700 24,830 171,327,000
25/04/2008 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 18,070 122,876,000
24/04/2008 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 8,170 55,556,000
23/04/2008 6,900 -0.10 ▼ -1.43 6,900 7,000 6,900 56,650 390,885,000
22/04/2008 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 63,710 445,970,000
21/04/2008 7,100 -0.10 ▼ -1.39 7,100 7,100 7,100 58,320 414,072,000
18/04/2008 7,200 -0.10 ▼ -1.37 7,300 7,300 7,200 28,810 207,432,000
17/04/2008 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 79,350 579,255,000
16/04/2008 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 2,910 21,243,000
11/04/2008 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 9,480 70,152,000
10/04/2008 7,500 -0.10 ▼ -1.32 7,500 7,600 7,500 58,710 440,325,000
09/04/2008 7,600 -0.10 ▼ -1.30 7,600 7,800 7,600 212,550 1,615,380,000
08/04/2008 7,700 -0.10 ▼ -1.28 7,900 7,900 7,700 189,940 1,462,538,000
07/04/2008 7,800 0.10 ▲ 1.30 7,800 7,800 7,800 27,880 217,464,000
04/04/2008 7,700 0.10 ▲ 1.32 7,700 7,700 7,700 8,380 64,526,000
03/04/2008 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 27,980 212,648,000
02/04/2008 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 120 900,000
01/04/2008 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 10,510 77,774,000
31/03/2008 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 3,880 28,324,000
28/03/2008 7,200 0.10 ▲ 1.41 7,200 7,200 7,200 118,200 851,040,000
27/03/2008 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 10,370 73,627,000
26/03/2008 7,000 0.30 ▲ 4.48 6,900 7,000 6,800 35,700 249,900,000
25/03/2008 6,700 -0.30 ▼ -4.29 6,700 7,000 6,700 82,560 553,152,000
24/03/2008 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 68,560 479,920,000
21/03/2008 7,300 -0.10 ▼ -1.35 7,400 7,400 7,200 31,440 229,512,000
20/03/2008 7,400 0.10 ▲ 1.37 7,500 7,500 7,300 24,490 181,226,000
19/03/2008 7,300 -0.10 ▼ -1.35 7,400 7,600 7,300 35,720 260,756,000
18/03/2008 7,400 -0.30 ▼ -3.90 7,500 7,500 7,400 81,230 601,102,000
17/03/2008 7,700 -0.10 ▼ -1.28 7,600 7,700 7,600 44,860 345,422,000
14/03/2008 7,800 -0.10 ▼ -1.27 7,700 8,000 7,700 36,420 284,076,000
13/03/2008 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 26,040 205,716,000
12/03/2008 8,000 0.10 ▲ 1.27 7,700 8,200 7,700 29,120 232,960,000
11/03/2008 7,900 -0.30 ▼ -3.66 8,200 8,200 7,900 46,230 365,217,000
10/03/2008 8,200 0.30 ▲ 3.80 8,200 8,200 8,000 170,450 1,397,690,000
07/03/2008 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 78,600 620,940,000
06/03/2008 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 37,610 285,836,000
05/03/2008 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 45,580 332,734,000
04/03/2008 7,600 -0.40 ▼ -5.00 7,700 7,700 7,600 110,960 843,296,000
03/03/2008 8,000 -0.40 ▼ -4.76 8,400 8,400 8,000 98,400 787,200,000
29/02/2008 8,400 -0.20 ▼ -2.33 8,400 8,500 8,300 19,410 163,044,000
28/02/2008 8,600 0.20 ▲ 2.38 8,700 8,700 8,400 52,450 451,070,000
27/02/2008 8,400 0.00 ■■ 0.00 8,400 8,700 8,400 35,470 297,948,000
26/02/2008 8,400 -0.40 ▼ -4.55 9,000 9,000 8,400 84,330 708,372,000
25/02/2008 8,800 0.40 ▲ 4.76 8,800 8,800 8,700 83,740 736,912,000
22/02/2008 8,400 0.00 ■■ 0.00 8,000 8,500 8,000 43,800 367,920,000
21/02/2008 8,400 -0.40 ▼ -4.55 8,500 8,500 8,400 68,380 574,392,000
20/02/2008 8,800 0.00 ■■ 0.00 9,000 9,000 8,700 26,800 235,840,000
19/02/2008 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 66,550 585,640,000
18/02/2008 8,800 -0.40 ▼ -4.35 9,200 9,200 8,800 68,960 606,848,000
15/02/2008 9,200 -0.10 ▼ -1.08 9,300 9,300 9,000 19,800 182,160,000
14/02/2008 9,300 0.20 ▲ 2.20 8,900 9,300 8,900 11,990 111,507,000
13/02/2008 9,100 -0.40 ▼ -4.21 9,100 9,300 9,100 36,110 328,601,000
12/02/2008 9,500 -0.30 ▼ -3.06 9,900 9,900 9,500 30,320 288,040,000
01/02/2008 9,800 0.40 ▲ 4.26 9,500 9,800 9,400 48,210 472,458,000
31/01/2008 9,400 0.20 ▲ 2.17 9,400 9,400 9,200 51,000 479,400,000
30/01/2008 9,200 0.40 ▲ 4.55 9,200 9,200 9,000 48,600 447,120,000
29/01/2008 8,800 0.20 ▲ 2.33 8,400 8,800 8,400 50,810 447,128,000
28/01/2008 8,600 0.00 ■■ 0.00 8,400 8,800 8,400 28,200 242,520,000
25/01/2008 8,600 0.10 ▲ 1.18 8,500 8,800 8,500 23,910 205,626,000
24/01/2008 8,500 0.00 ■■ 0.00 8,500 8,900 8,500 63,560 540,260,000
23/01/2008 8,500 -0.30 ▼ -3.41 8,500 8,500 8,400 38,270 325,295,000
22/01/2008 8,800 -0.20 ▼ -2.22 8,700 8,900 8,600 23,410 206,008,000
21/01/2008 9,000 -0.10 ▼ -1.10 8,900 9,100 8,900 31,790 286,110,000
18/01/2008 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 4,810 43,771,000
17/01/2008 9,000 -0.10 ▼ -1.10 9,000 9,300 9,000 30,730 276,570,000
16/01/2008 9,100 0.40 ▲ 4.60 8,700 9,100 8,700 24,770 225,407,000
15/01/2008 8,700 -0.30 ▼ -3.33 8,900 9,000 8,700 34,470 299,889,000
14/01/2008 9,000 -0.20 ▼ -2.17 9,200 9,300 9,000 14,210 127,890,000
11/01/2008 9,200 0.00 ■■ 0.00 9,000 9,400 9,000 26,780 246,376,000
10/01/2008 9,200 -0.20 ▼ -2.13 9,400 9,400 9,200 120,260 1,106,392,000
09/01/2008 9,400 -0.10 ▼ -1.05 9,600 9,600 9,400 36,110 339,434,000
08/01/2008 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 21,500 204,250,000
07/01/2008 9,500 -0.40 ▼ -4.04 9,500 9,700 9,500 69,250 657,875,000
04/01/2008 9,900 -0.10 ▼ -1.00 9,700 9,900 9,600 35,610 352,539,000
03/01/2008 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 35,240 352,400,000
02/01/2008 10,000 -0.20 ▼ -1.96 10,100 10,200 10,000 86,930 869,300,000
28/12/2007 10,200 0.00 ■■ 0.00 10,400 10,400 10,000 160,500 1,637,100,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp