Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Cavico Việt Nam Khai Thác Mỏ & Xây Dựng
Cavico Viet Nam Mining & Construction JSC
Mã CK:      MCV      3.60      ■■ 0 (0%)      (cập nhật 04:34 30/11/1999)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Khai khoáng
Website: http://www.cavicomc.com
MCV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
30/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
30/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
28/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
27/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
26/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
25/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
24/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
21/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
20/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
19/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
18/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
17/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
14/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
13/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
12/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
11/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
10/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
07/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
06/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
05/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
04/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
03/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
30/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
29/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
28/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
27/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
26/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
23/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
22/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
21/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
20/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
19/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
16/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
15/11/2012 0 -3.60 -100.00 0 0 0 0 0
10/05/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
09/05/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
08/05/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
07/05/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
04/05/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
03/05/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
02/05/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
27/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
26/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
25/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
24/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
23/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
20/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
19/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
18/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
17/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
16/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
13/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
12/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
11/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
10/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
09/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
06/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
05/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
04/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
03/04/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
30/03/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
29/03/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
28/03/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
27/03/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
26/03/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
23/03/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
22/03/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
21/03/2012 3,600 0.00 ■■ 0.00 0 0 0 0 0
20/03/2012 3,600 -0.10 -2.70 3,600 3,600 3,600 8,320 29,952,000
19/03/2012 3,700 -0.10 -2.63 3,700 3,800 3,700 122,580 453,546,000
16/03/2012 3,800 0.10 2.70 3,800 3,800 3,600 153,150 581,970,000
15/03/2012 3,700 0.00 ■■ 0.00 3,600 3,800 3,600 401,490 1,485,513,000
14/03/2012 3,700 -0.10 -2.63 3,800 3,900 3,700 112,590 416,583,000
13/03/2012 3,800 -0.20 -5.00 3,800 3,900 3,800 307,780 1,169,564,000
12/03/2012 4,000 -0.20 -4.76 4,000 4,200 4,000 140,020 560,080,000
09/03/2012 4,200 0.20 5.00 4,200 4,200 3,900 503,450 2,114,490,000
08/03/2012 4,000 0.10 2.56 4,000 4,000 4,000 42,180 168,720,000
07/03/2012 3,900 0.10 2.63 3,900 3,900 3,800 267,830 1,044,537,000
06/03/2012 3,800 0.10 2.70 3,800 3,800 3,700 362,760 1,378,488,000
05/03/2012 3,700 0.10 2.78 3,700 3,700 3,700 17,090 63,233,000
02/03/2012 3,600 0.10 2.86 3,600 3,600 3,600 3,740 13,464,000
01/03/2012 3,500 0.10 2.94 3,500 3,500 3,500 7,770 27,195,000
29/02/2012 3,400 0.10 3.03 3,300 3,400 3,300 182,830 621,622,000
28/02/2012 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 479,970 1,583,901,000
27/02/2012 3,300 0.10 3.12 3,300 3,300 3,300 34,040 112,332,000
24/02/2012 3,200 0.10 3.23 3,200 3,200 3,200 146,320 468,224,000
23/02/2012 3,100 0.10 3.33 3,100 3,100 3,000 58,790 182,249,000
22/02/2012 3,000 0.10 3.45 2,900 3,000 2,900 52,250 156,750,000
21/02/2012 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 76,630 222,227,000
20/02/2012 2,900 0.10 3.57 2,800 2,900 2,800 71,130 206,277,000
17/02/2012 2,800 0.10 3.70 2,700 2,800 2,600 17,030 47,684,000
16/02/2012 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 24,040 64,908,000
15/02/2012 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 40,610 109,647,000
14/02/2012 2,700 -0.10 -3.57 2,700 2,800 2,700 113,130 305,451,000
13/02/2012 2,800 -0.10 -3.45 2,800 2,800 2,800 10,490 29,372,000
10/02/2012 2,900 -0.10 -3.33 3,000 3,000 2,900 28,030 81,287,000
09/02/2012 3,000 -0.10 -3.23 3,100 3,200 3,000 38,380 115,140,000
08/02/2012 3,100 0.10 3.33 3,000 3,100 3,000 98,910 306,621,000
07/02/2012 3,000 -0.10 -3.23 3,100 3,100 3,000 40,500 121,500,000
06/02/2012 3,100 0.00 ■■ 0.00 3,000 3,200 3,000 85,020 263,562,000
03/02/2012 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 122,040 378,324,000
02/02/2012 3,100 0.10 3.33 3,000 3,100 3,000 85,370 264,647,000
01/02/2012 3,000 0.10 3.45 2,900 3,000 2,800 114,210 342,630,000
31/01/2012 2,900 0.10 3.57 2,900 2,900 2,900 49,470 143,463,000
30/01/2012 2,800 0.10 3.70 2,800 2,800 2,800 61,460 172,088,000
20/01/2012 2,700 0.10 3.85 2,700 2,700 2,700 33,620 90,774,000
19/01/2012 2,600 0.10 4.00 2,600 2,600 2,600 19,420 50,492,000
18/01/2012 2,500 0.10 4.17 2,500 2,500 2,400 14,830 37,075,000
17/01/2012 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 27,980 67,152,000
16/01/2012 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 30,860 74,064,000
13/01/2012 2,400 -0.10 -4.00 2,400 2,500 2,400 80,430 193,032,000
12/01/2012 2,500 -0.10 -3.85 2,600 2,600 2,500 37,900 94,750,000
11/01/2012 2,600 0.10 4.00 2,600 2,600 2,600 7,260 18,876,000
10/01/2012 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 50,410 126,025,000
09/01/2012 2,500 -0.10 -3.85 2,500 2,600 2,500 35,620 89,050,000
06/01/2012 2,600 -0.10 -3.70 2,600 2,600 2,600 24,690 64,194,000
05/01/2012 2,700 -0.10 -3.57 2,800 2,800 2,700 26,140 70,578,000
04/01/2012 2,800 -0.10 -3.45 2,900 2,900 2,800 11,270 31,556,000
03/01/2012 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 25,880 75,052,000
30/12/2011 2,900 0.10 3.57 2,800 2,900 2,700 39,940 115,826,000
29/12/2011 2,800 -0.10 -3.45 2,800 2,800 2,800 12,670 35,476,000
28/12/2011 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 204,840 594,036,000
27/12/2011 2,900 -0.10 -3.33 2,900 2,900 2,900 2,710 7,859,000
26/12/2011 3,000 -0.10 -3.23 3,000 3,000 3,000 880 2,640,000
23/12/2011 3,100 -0.10 -3.12 3,100 3,100 3,100 13,550 42,005,000
22/12/2011 3,200 -0.10 -3.03 3,200 3,200 3,200 5,020 16,064,000
21/12/2011 3,300 -0.10 -2.94 3,300 3,300 3,300 12,700 41,910,000
20/12/2011 3,400 -0.10 -2.86 3,400 3,400 3,400 2,510 8,534,000
19/12/2011 3,500 -0.10 -2.78 3,600 3,600 3,500 22,580 79,030,000
16/12/2011 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 99,120 356,832,000
15/12/2011 3,600 -0.10 -2.70 3,600 3,600 3,600 15,370 55,332,000
14/12/2011 3,700 -0.10 -2.63 3,700 3,700 3,700 21,330 78,921,000
13/12/2011 3,800 -0.10 -2.56 3,800 3,900 3,800 30,870 117,306,000
12/12/2011 3,900 -0.20 -4.88 4,100 4,100 3,900 89,960 350,844,000
09/12/2011 4,100 -0.20 -4.65 4,200 4,300 4,100 110,270 452,107,000
08/12/2011 4,300 -0.20 -4.44 4,400 4,500 4,300 90,670 389,881,000
07/12/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 8,010 36,045,000
06/12/2011 4,500 0.00 ■■ 0.00 4,700 4,700 4,500 63,700 286,650,000
05/12/2011 4,500 0.20 4.65 4,300 4,500 4,300 54,030 243,135,000
02/12/2011 4,300 -0.10 -2.27 4,300 4,500 4,300 19,920 85,656,000
01/12/2011 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 10,700 47,080,000
30/11/2011 4,400 -0.20 -4.35 4,700 4,700 4,400 28,180 123,992,000
29/11/2011 4,600 -0.10 -2.13 4,600 4,700 4,600 17,810 81,926,000
28/11/2011 4,700 0.10 2.17 4,700 4,700 4,600 53,430 251,121,000
25/11/2011 4,600 -0.20 -4.17 4,600 4,700 4,600 57,660 265,236,000
24/11/2011 4,800 -0.10 -2.04 4,800 4,900 4,800 19,060 91,488,000
23/11/2011 4,900 0.10 2.08 4,900 4,900 4,800 19,680 96,432,000
22/11/2011 4,800 0.10 2.13 4,500 4,800 4,500 45,270 217,296,000
21/11/2011 4,700 -0.10 -2.08 4,800 4,900 4,700 26,470 124,409,000
18/11/2011 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 35,800 171,840,000
17/11/2011 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 23,850 114,480,000
16/11/2011 4,800 0.20 4.35 4,800 4,800 4,700 42,510 204,048,000
15/11/2011 4,600 0.10 2.22 4,500 4,600 4,400 47,180 217,028,000
14/11/2011 4,500 -0.20 -4.26 4,900 4,900 4,500 27,640 124,380,000
11/11/2011 4,700 -0.10 -2.08 4,800 5,000 4,700 55,530 260,991,000
10/11/2011 4,800 -0.20 -4.00 4,900 5,000 4,800 56,510 271,248,000
09/11/2011 5,000 -0.20 -3.85 5,200 5,200 5,000 143,670 718,350,000
08/11/2011 5,200 -0.10 -1.89 5,200 5,300 5,100 23,270 121,004,000
07/11/2011 5,300 -0.10 -1.85 5,200 5,300 5,200 56,190 297,807,000
04/11/2011 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 38,640 208,656,000
03/11/2011 5,400 0.10 1.89 5,300 5,400 5,300 46,480 250,992,000
02/11/2011 5,300 -0.10 -1.85 5,300 5,600 5,200 38,980 206,594,000
01/11/2011 5,400 -0.20 -3.57 5,400 5,600 5,400 62,680 338,472,000
31/10/2011 5,600 -0.10 -1.75 5,800 5,900 5,600 118,920 665,952,000
28/10/2011 5,700 0.20 3.64 5,500 5,700 5,500 89,930 512,601,000
27/10/2011 5,500 0.20 3.77 5,300 5,500 5,300 35,260 193,930,000
26/10/2011 5,300 -0.10 -1.85 5,400 5,500 5,300 32,660 173,098,000
25/10/2011 5,400 -0.10 -1.82 5,500 5,500 5,300 40,400 218,160,000
24/10/2011 5,500 0.00 ■■ 0.00 5,600 5,700 5,500 47,180 259,490,000
21/10/2011 5,500 0.20 3.77 5,300 5,500 5,300 82,460 453,530,000
20/10/2011 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 18,390 97,467,000
19/10/2011 5,300 0.10 1.92 5,200 5,400 5,100 15,980 84,694,000
18/10/2011 5,200 -0.20 -3.70 5,400 5,400 5,200 111,570 580,164,000
17/10/2011 5,400 -0.20 -3.57 5,600 5,600 5,400 35,880 193,752,000
14/10/2011 5,600 -0.10 -1.75 5,700 5,700 5,500 139,550 781,480,000
13/10/2011 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 54,660 311,562,000
12/10/2011 5,700 -0.20 -3.39 5,800 5,800 5,700 128,800 734,160,000
11/10/2011 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 42,890 253,051,000
10/10/2011 5,900 -0.10 -1.67 6,000 6,000 5,900 27,830 164,197,000
07/10/2011 6,000 -0.20 -3.23 6,300 6,300 5,900 143,880 863,280,000
06/10/2011 6,200 0.20 3.33 5,900 6,300 5,900 98,400 610,080,000
05/10/2011 6,000 0.10 1.69 6,000 6,100 5,800 130,850 785,100,000
04/10/2011 5,900 -0.20 -3.28 5,900 6,100 5,800 205,390 1,211,801,000
03/10/2011 6,100 -0.30 -4.69 6,200 6,200 6,100 132,410 807,701,000
30/09/2011 6,400 -0.20 -3.03 6,700 6,700 6,300 72,290 462,656,000
29/09/2011 6,600 -0.20 -2.94 6,600 6,800 6,600 136,880 903,408,000
28/09/2011 6,800 0.20 3.03 6,800 6,800 6,600 171,440 1,165,792,000
27/09/2011 6,600 0.00 ■■ 0.00 6,600 6,800 6,500 134,160 885,456,000
26/09/2011 6,600 0.00 ■■ 0.00 6,600 6,800 6,500 104,590 690,294,000
23/09/2011 6,600 -0.20 -2.94 6,700 6,800 6,500 43,750 288,750,000
22/09/2011 6,800 0.30 4.62 6,600 6,800 6,400 165,100 1,122,680,000
21/09/2011 6,500 -0.30 -4.41 6,800 6,900 6,500 177,740 1,155,310,000
20/09/2011 6,800 -0.30 -4.23 6,800 7,100 6,800 113,960 774,928,000
19/09/2011 7,100 0.10 1.43 6,700 7,200 6,700 68,630 487,273,000
16/09/2011 7,000 -0.30 -4.11 7,000 7,500 7,000 152,090 1,064,630,000
15/09/2011 7,300 0.30 4.29 7,300 7,300 6,700 478,740 3,494,802,000
14/09/2011 7,000 -0.30 -4.11 7,600 7,600 7,000 451,680 3,161,760,000
13/09/2011 7,300 0.30 4.29 7,300 7,300 7,300 49,670 362,591,000
12/09/2011 7,000 0.30 4.48 7,000 7,000 7,000 230,920 1,616,440,000
09/09/2011 6,700 0.30 4.69 6,400 6,700 6,300 237,260 1,589,642,000
08/09/2011 6,400 0.30 4.92 6,400 6,400 6,200 153,920 985,088,000
07/09/2011 6,100 0.20 3.39 6,000 6,100 5,900 175,600 1,071,160,000
06/09/2011 5,900 -0.30 -4.84 6,200 6,200 5,900 143,320 845,588,000
05/09/2011 6,200 -0.10 -1.59 6,100 6,400 6,100 196,450 1,217,990,000
01/09/2011 6,300 0.10 1.61 6,300 6,500 6,200 77,220 486,486,000
31/08/2011 6,200 -0.10 -1.59 6,200 6,600 6,000 75,670 469,154,000
30/08/2011 6,300 0.30 5.00 6,300 6,300 6,200 119,180 750,834,000
29/08/2011 6,000 0.20 3.45 5,900 6,000 5,900 58,960 353,760,000
26/08/2011 5,800 -0.20 -3.33 5,900 6,000 5,800 44,080 255,664,000
25/08/2011 6,000 0.20 3.45 5,800 6,000 5,700 103,230 619,380,000
24/08/2011 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 41,820 242,556,000
23/08/2011 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 171,780 996,324,000
22/08/2011 5,800 0.20 3.57 5,700 5,800 5,700 28,420 164,836,000
19/08/2011 5,600 0.10 1.82 5,600 5,700 5,500 198,060 1,109,136,000
18/08/2011 5,500 0.20 3.77 5,500 5,500 5,500 24,120 132,660,000
17/08/2011 5,300 0.20 3.92 5,300 5,300 5,300 39,490 209,297,000
16/08/2011 5,100 -0.10 -1.92 5,100 5,300 5,100 19,080 97,308,000
15/08/2011 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 47,910 249,132,000
12/08/2011 5,200 -0.10 -1.89 5,400 5,500 5,200 19,610 101,972,000
11/08/2011 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 44,560 236,168,000
10/08/2011 5,300 -0.10 -1.85 5,400 5,500 5,300 24,850 131,705,000
09/08/2011 5,400 -0.20 -3.57 5,400 5,500 5,400 22,240 120,096,000
08/08/2011 5,600 -0.10 -1.75 5,700 5,700 5,500 8,070 45,192,000
05/08/2011 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 28,350 161,595,000
04/08/2011 5,700 0.20 3.64 5,500 5,700 5,500 34,030 193,971,000
03/08/2011 5,500 -0.20 -3.51 5,500 5,700 5,500 80,320 441,760,000
02/08/2011 5,700 -0.30 -5.00 5,900 6,000 5,700 86,850 495,045,000
01/08/2011 6,000 -0.10 -1.64 6,200 6,200 5,900 9,570 57,420,000
29/07/2011 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 13,460 82,106,000
28/07/2011 6,100 0.20 3.39 6,000 6,100 6,000 55,190 336,659,000
27/07/2011 5,900 -0.10 -1.67 6,000 6,000 5,900 21,600 127,440,000
26/07/2011 6,000 -0.10 -1.64 6,200 6,200 6,000 9,350 56,100,000
25/07/2011 6,100 -0.20 -3.17 6,200 6,300 6,100 4,310 26,291,000
22/07/2011 6,300 -0.10 -1.56 6,300 6,400 6,300 22,610 142,443,000
21/07/2011 6,400 -0.10 -1.54 6,400 6,600 6,300 16,090 102,976,000
20/07/2011 6,500 0.20 3.17 6,300 6,500 6,300 45,030 292,695,000
19/07/2011 6,300 0.00 ■■ 0.00 6,500 6,500 6,200 33,070 208,341,000
18/07/2011 6,300 -0.10 -1.56 6,400 6,400 6,200 3,277 20,645,100
15/07/2011 6,400 0.10 1.59 6,400 6,600 6,300 96,380 616,832,000
14/07/2011 6,300 0.00 ■■ 0.00 6,400 6,500 6,300 21,280 134,064,000
13/07/2011 6,300 -0.20 -3.08 6,700 6,700 6,300 45,550 286,965,000
12/07/2011 6,500 -0.20 -2.99 6,600 6,700 6,500 35,430 230,295,000
11/07/2011 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 34,620 231,954,000
08/07/2011 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 21,320 142,844,000
07/07/2011 6,700 -0.10 -1.47 6,700 6,800 6,500 22,420 150,214,000
06/07/2011 6,800 -0.10 -1.45 7,000 7,000 6,700 11,740 79,832,000
05/07/2011 6,900 0.30 4.55 6,700 6,900 6,700 38,690 266,961,000
04/07/2011 6,600 0.10 1.54 6,500 6,600 6,400 17,980 118,668,000
01/07/2011 6,500 -0.20 -2.99 6,700 6,700 6,400 98,400 639,600,000
30/06/2011 6,700 -0.20 -2.90 6,700 6,900 6,700 49,230 329,841,000
29/06/2011 6,900 -0.10 -1.43 7,000 7,000 6,800 61,680 425,592,000
28/06/2011 7,000 -0.20 -2.78 7,300 7,300 7,000 59,760 418,320,000
27/06/2011 7,200 -0.20 -2.70 7,400 7,400 7,100 50,570 364,104,000
24/06/2011 7,400 0.20 2.78 7,200 7,400 7,100 28,430 210,382,000
23/06/2011 7,200 -0.10 -1.37 7,200 7,400 7,000 85,330 614,376,000
22/06/2011 7,300 -0.10 -1.35 7,600 7,700 7,300 46,580 340,034,000
21/06/2011 7,400 0.30 4.23 7,100 7,400 7,000 160,220 1,185,628,000
20/06/2011 7,100 -0.30 -4.05 7,400 7,400 7,100 141,780 1,006,638,000
17/06/2011 7,400 -0.30 -3.90 7,700 7,900 7,400 108,870 805,638,000
16/06/2011 7,700 0.30 4.05 7,300 7,700 7,200 241,660 1,860,782,000
15/06/2011 7,400 -0.30 -3.90 7,500 7,700 7,400 321,420 2,378,508,000
14/06/2011 7,700 0.00 ■■ 0.00 8,000 8,000 7,500 442,790 3,409,483,000
13/06/2011 7,700 0.30 4.05 7,700 7,700 7,700 71,200 548,240,000
10/06/2011 7,400 0.30 4.23 7,400 7,400 7,400 68,100 503,940,000
09/06/2011 7,100 0.30 4.41 6,900 7,100 6,800 139,720 992,012,000
08/06/2011 6,800 0.30 4.62 6,700 6,800 6,500 206,620 1,405,016,000
07/06/2011 6,500 0.30 4.84 6,500 6,500 6,400 143,200 930,800,000
06/06/2011 6,200 -0.10 -1.59 6,300 6,300 6,100 45,780 283,836,000
03/06/2011 6,300 -0.10 -1.56 6,700 6,700 6,200 214,990 1,354,437,000
02/06/2011 6,400 0.30 4.92 6,300 6,400 6,300 68,340 437,376,000
01/06/2011 6,100 0.20 3.39 5,800 6,100 5,800 107,970 658,617,000
31/05/2011 5,900 -0.10 -1.67 5,900 6,000 5,700 71,680 422,912,000
30/05/2011 6,000 -0.30 -4.76 6,500 6,500 6,000 67,360 404,160,000
27/05/2011 6,300 0.30 5.00 6,300 6,300 6,000 132,100 832,230,000
26/05/2011 6,000 -0.10 -1.64 5,800 6,400 5,800 448,710 2,692,260,000
25/05/2011 6,100 -0.30 -4.69 6,100 6,200 6,100 80,870 493,307,000
24/05/2011 6,400 -0.30 -4.48 6,500 6,500 6,400 75,110 480,704,000
23/05/2011 6,700 -0.30 -4.29 6,900 7,000 6,700 58,140 389,538,000
20/05/2011 7,000 -0.20 -2.78 7,100 7,300 6,900 175,710 1,229,970,000
19/05/2011 7,200 -0.30 -4.00 7,500 7,500 7,200 111,230 800,856,000
18/05/2011 7,500 -0.20 -2.60 7,500 7,600 7,400 119,200 894,000,000
17/05/2011 7,700 -0.40 -4.94 8,100 8,200 7,700 148,860 1,146,222,000
16/05/2011 8,100 -0.30 -3.57 8,500 8,500 8,100 52,140 422,334,000
13/05/2011 8,400 0.10 1.20 8,300 8,400 8,200 28,430 238,812,000
12/05/2011 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 40,890 339,387,000
11/05/2011 8,300 -0.20 -2.35 8,500 8,500 8,300 44,560 369,848,000
10/05/2011 8,500 0.00 ■■ 0.00 8,600 8,800 8,500 95,330 810,305,000
09/05/2011 8,500 0.10 1.19 8,600 8,700 8,200 38,820 329,970,000
06/05/2011 8,400 -0.20 -2.33 8,600 8,700 8,400 69,740 585,816,000
05/05/2011 8,600 -0.40 -4.44 9,100 9,100 8,700 90,390 777,354,000
04/05/2011 9,000 0.10 1.12 8,700 9,100 8,700 39,010 351,090,000
29/04/2011 8,900 0.10 1.14 8,900 9,200 8,900 96,650 860,185,000
28/04/2011 8,800 -0.30 -3.30 9,100 9,100 8,700 194,760 1,713,888,000
27/04/2011 9,100 0.00 ■■ 0.00 9,200 9,300 8,700 139,750 1,271,725,000
26/04/2011 9,100 -0.30 -3.19 9,400 9,700 9,100 81,950 745,745,000
25/04/2011 9,400 0.40 4.44 9,000 9,400 9,000 81,350 764,690,000
22/04/2011 9,000 -0.30 -3.23 9,300 9,300 8,900 127,540 1,147,860,000
21/04/2011 9,300 -0.30 -3.12 9,600 9,700 9,300 164,520 1,530,036,000
20/04/2011 9,600 -0.10 -1.03 9,700 10,000 9,600 90,150 865,440,000
19/04/2011 9,700 -0.10 -1.02 9,800 10,000 9,600 70,710 685,887,000
18/04/2011 9,800 -0.30 -2.97 9,800 10,000 9,700 6,865 67,277,000
15/04/2011 10,100 -0.20 -1.94 10,100 10,300 10,000 80,390 811,939,000
14/04/2011 10,300 -0.10 -0.96 10,500 10,500 10,300 40,810 420,343,000
13/04/2011 10,400 -0.50 -4.59 10,600 10,700 10,400 84,660 880,464,000
08/04/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 38,750 422,375,000
07/04/2011 10,900 -0.30 -2.68 11,200 11,200 10,800 41,790 455,511,000
06/04/2011 11,200 0.50 4.67 10,700 11,200 10,600 111,650 1,250,480,000
05/04/2011 10,700 0.00 ■■ 0.00 10,900 10,900 10,500 67,270 719,789,000
04/04/2011 10,700 -0.40 -3.60 11,200 11,200 10,600 50,890 544,523,000
01/04/2011 11,100 -0.20 -1.77 11,100 11,400 11,000 27,780 308,358,000
31/03/2011 11,300 0.40 3.67 11,000 11,400 11,000 179,100 2,023,830,000
30/03/2011 10,900 -0.40 -3.54 10,900 11,100 10,800 359,750 3,921,275,000
29/03/2011 11,300 -0.50 -4.24 11,700 11,700 11,300 165,190 1,866,647,000
28/03/2011 11,800 -0.40 -3.28 11,800 12,200 11,800 127,820 1,508,276,000
25/03/2011 12,200 0.30 2.52 12,200 12,400 12,000 489,220 5,968,484,000
24/03/2011 11,900 0.50 4.39 11,400 11,900 11,300 369,570 4,397,883,000
23/03/2011 11,400 -0.10 -0.87 11,300 11,800 11,000 365,980 4,172,172,000
22/03/2011 11,500 0.50 4.55 11,500 11,500 11,500 76,600 880,900,000
21/03/2011 11,000 0.50 4.76 11,000 11,000 11,000 38,660 425,260,000
18/03/2011 10,500 0.50 5.00 10,000 10,500 10,000 145,610 1,528,905,000
17/03/2011 10,000 0.00 ■■ 0.00 9,800 10,300 9,800 79,300 793,000,000
16/03/2011 10,000 0.10 1.01 10,000 10,200 9,900 82,500 825,000,000
15/03/2011 9,900 -0.10 -1.00 9,700 10,300 9,700 81,830 810,117,000
14/03/2011 10,000 -0.50 -4.76 10,500 10,600 10,000 114,950 1,149,500,000
11/03/2011 10,500 0.50 5.00 10,500 10,500 10,400 56,120 589,260,000
10/03/2011 10,000 0.40 4.17 9,400 10,000 9,400 76,950 769,500,000
09/03/2011 9,600 -0.50 -4.95 9,900 9,900 9,600 140,310 1,346,976,000
08/03/2011 10,100 -0.10 -0.98 10,200 10,500 10,100 130,180 1,314,818,000
07/03/2011 10,200 -0.30 -2.86 10,200 10,700 10,200 41,710 425,442,000
04/03/2011 10,500 0.00 ■■ 0.00 10,500 10,700 10,400 63,120 662,760,000
03/03/2011 10,500 -0.40 -3.67 10,700 11,000 10,500 80,470 844,935,000
02/03/2011 10,900 -0.50 -4.39 11,300 11,300 10,900 139,930 1,525,237,000
01/03/2011 11,400 -0.30 -2.56 11,600 11,700 11,400 58,370 665,418,000
28/02/2011 11,700 0.00 ■■ 0.00 11,800 12,200 11,700 121,430 1,420,731,000
25/02/2011 11,700 0.50 4.46 11,500 11,700 11,200 84,320 986,544,000
24/02/2011 11,200 -0.30 -2.61 11,600 11,600 11,100 46,650 522,480,000
23/02/2011 11,500 0.10 0.88 11,400 11,800 11,400 84,660 973,590,000
22/02/2011 11,400 -0.40 -3.39 11,300 11,800 11,300 106,440 1,213,416,000
21/02/2011 11,800 -0.60 -4.84 11,900 12,400 11,900 112,950 1,332,810,000
18/02/2011 12,400 -0.20 -1.59 12,600 12,700 12,300 78,950 978,980,000
17/02/2011 12,600 -0.20 -1.56 12,400 12,700 12,400 56,270 709,002,000
16/02/2011 12,800 -0.40 -3.03 13,200 13,300 12,800 64,560 826,368,000
15/02/2011 13,200 -0.10 -0.75 13,200 13,400 13,000 47,680 629,376,000
14/02/2011 13,300 -0.10 -0.75 13,400 13,500 13,300 52,890 703,437,000
11/02/2011 13,400 0.20 1.52 13,300 13,500 13,200 32,030 429,202,000
10/02/2011 13,200 -0.10 -0.75 13,300 13,700 13,200 45,220 596,904,000
09/02/2011 13,300 -0.40 -2.92 13,700 13,800 13,300 87,160 1,159,228,000
08/02/2011 13,700 -0.10 -0.72 13,900 13,900 13,600 55,790 764,323,000
28/01/2011 13,800 0.10 0.73 13,800 13,900 13,600 85,070 1,173,966,000
27/01/2011 13,700 0.00 ■■ 0.00 14,000 14,000 13,700 40,000 548,000,000
26/01/2011 13,700 0.40 3.01 13,800 13,800 13,300 22,710 311,127,000
25/01/2011 13,300 0.10 0.76 13,300 13,400 13,000 71,750 954,275,000
24/01/2011 13,200 -0.50 -3.65 13,600 13,900 13,200 85,990 1,135,068,000
21/01/2011 13,700 -0.20 -1.44 13,800 14,000 13,700 183,720 2,516,964,000
20/01/2011 13,900 -0.30 -2.11 14,400 14,400 13,900 81,450 1,132,155,000
19/01/2011 14,200 0.00 ■■ 0.00 14,500 14,500 13,900 57,220 812,524,000
18/01/2011 14,200 -0.20 -1.39 14,400 14,800 14,200 49,140 697,788,000
17/01/2011 14,400 0.10 0.70 14,400 15,000 14,300 148,610 2,139,984,000
14/01/2011 14,300 0.00 ■■ 0.00 14,300 14,500 14,300 56,690 810,667,000
13/01/2011 14,300 0.50 3.62 14,000 14,400 14,000 96,170 1,375,231,000
12/01/2011 13,800 0.10 0.73 14,000 14,000 13,600 57,490 793,362,000
11/01/2011 13,700 -0.20 -1.44 13,900 13,900 13,400 92,410 1,266,017,000
10/01/2011 13,900 -0.70 -4.79 14,700 14,700 13,900 176,080 2,447,512,000
07/01/2011 14,600 0.00 ■■ 0.00 14,700 14,800 14,600 80,660 1,177,636,000
06/01/2011 14,600 0.00 ■■ 0.00 14,500 14,900 14,500 60,890 888,994,000
05/01/2011 14,600 -0.50 -3.31 15,000 15,200 14,600 99,990 1,459,854,000
04/01/2011 15,100 0.40 2.72 14,700 15,400 14,700 283,010 4,273,451,000
31/12/2010 14,700 0.10 0.68 14,600 14,900 14,600 101,200 1,487,640,000
30/12/2010 14,600 -0.30 -2.01 14,900 15,100 14,600 105,780 1,544,388,000
29/12/2010 14,900 -0.70 -4.49 15,800 15,800 14,900 116,450 1,735,105,000
28/12/2010 15,600 0.70 4.70 15,300 15,600 14,900 156,620 2,443,272,000
27/12/2010 14,900 0.30 2.05 14,600 15,000 14,500 98,480 1,467,352,000
24/12/2010 14,600 -0.30 -2.01 14,600 15,100 14,500 128,400 1,874,640,000
23/12/2010 14,900 -0.10 -0.67 15,000 15,100 14,500 103,570 1,543,193,000
22/12/2010 15,000 -0.60 -3.85 15,600 15,900 15,000 171,440 2,571,600,000
21/12/2010 15,600 -0.20 -1.27 15,800 16,200 15,300 130,810 2,040,636,000
20/12/2010 15,800 0.40 2.60 15,800 16,100 15,800 441,530 6,976,174,000
17/12/2010 15,400 0.70 4.76 15,300 15,400 14,700 249,210 3,837,834,000
16/12/2010 14,700 -0.70 -4.55 14,900 15,300 14,700 316,130 4,647,111,000
15/12/2010 15,400 -0.70 -4.35 15,700 16,500 15,400 167,590 2,580,886,000
14/12/2010 16,100 -0.80 -4.73 16,500 16,900 16,100 229,970 3,702,517,000
13/12/2010 16,900 0.80 4.97 16,900 16,900 16,900 325,650 5,503,485,000
10/12/2010 16,100 0.70 4.55 15,900 16,100 15,600 489,430 7,879,823,000
09/12/2010 15,400 0.00 ■■ 0.00 15,000 16,100 14,700 305,350 4,702,390,000
08/12/2010 15,400 -0.80 -4.94 15,700 16,300 15,400 291,840 4,494,336,000
07/12/2010 16,200 -0.80 -4.71 17,000 17,000 16,200 309,710 5,017,302,000
06/12/2010 17,000 -0.20 -1.16 17,000 17,700 16,600 168,810 2,869,770,000
03/12/2010 17,200 0.80 4.88 17,200 17,200 16,500 330,240 5,680,128,000
02/12/2010 16,400 0.70 4.46 15,500 16,400 15,000 399,310 6,548,684,000
01/12/2010 15,700 0.50 3.29 15,300 15,900 15,200 323,630 5,080,991,000
30/11/2010 15,200 0.70 4.83 15,200 15,200 15,200 112,320 1,707,264,000
29/11/2010 14,500 0.60 4.32 13,900 14,500 13,600 199,380 2,891,010,000
26/11/2010 13,900 0.60 4.51 13,900 13,900 13,500 324,590 4,511,801,000
25/11/2010 13,300 0.60 4.72 13,000 13,300 13,000 92,710 1,233,043,000
24/11/2010 12,700 0.20 1.60 12,300 13,000 12,300 103,260 1,311,402,000
23/11/2010 12,500 0.20 1.63 12,300 12,700 12,300 39,000 487,500,000
22/11/2010 12,300 -0.40 -3.15 12,200 12,500 12,100 147,510 1,814,373,000
19/11/2010 12,700 -0.30 -2.31 13,200 13,200 12,700 50,880 646,176,000
18/11/2010 13,000 0.60 4.84 12,400 13,000 12,400 82,110 1,067,430,000
17/11/2010 12,400 -0.30 -2.36 12,400 13,100 12,400 60,480 749,952,000
16/11/2010 12,700 -0.60 -4.51 13,400 13,400 12,700 78,590 998,093,000
15/11/2010 13,300 0.00 ■■ 0.00 13,000 13,300 12,800 111,160 1,478,428,000
12/11/2010 13,300 -0.40 -2.92 13,200 13,400 13,100 135,610 1,803,613,000
11/11/2010 13,700 -0.70 -4.86 14,400 14,500 13,700 148,030 2,028,011,000
10/11/2010 14,400 -0.30 -2.04 14,300 14,800 14,300 78,700 1,133,280,000
09/11/2010 14,700 -0.50 -3.29 14,700 14,900 14,600 81,070 1,191,729,000
08/11/2010 15,200 0.10 0.66 15,200 15,200 14,800 205,990 3,131,048,000
05/11/2010 15,100 0.60 4.14 15,000 15,200 14,600 159,710 2,411,621,000
04/11/2010 14,500 0.40 2.84 14,100 14,700 14,100 139,940 2,029,130,000
03/11/2010 14,100 -0.60 -4.08 14,300 15,000 14,100 132,300 1,865,430,000
02/11/2010 14,700 -0.50 -3.29 15,000 15,000 14,600 84,670 1,244,649,000
01/11/2010 15,200 -0.30 -1.94 15,600 15,600 15,000 109,630 1,666,376,000
29/10/2010 15,500 0.20 1.31 15,500 15,800 15,300 103,970 1,611,535,000
28/10/2010 15,300 -0.10 -0.65 15,000 15,500 15,000 95,570 1,462,221,000
27/10/2010 15,400 -0.60 -3.75 16,600 16,600 15,400 83,360 1,283,744,000
26/10/2010 16,000 0.70 4.58 15,800 16,000 15,800 87,430 1,398,880,000
25/10/2010 15,300 0.10 0.66 15,400 15,400 14,800 79,440 1,215,432,000
22/10/2010 15,200 -0.40 -2.56 15,500 16,000 15,200 55,370 841,624,000
21/10/2010 15,600 -0.10 -0.64 16,200 16,200 15,500 115,940 1,808,664,000
20/10/2010 15,700 -0.80 -4.85 15,900 15,900 15,700 181,880 2,855,516,000
19/10/2010 16,500 -0.50 -2.94 17,000 17,000 16,400 116,810 1,927,365,000
18/10/2010 17,000 -0.50 -2.86 17,000 18,000 17,000 95,730 1,627,410,000
15/10/2010 17,500 0.80 4.79 16,700 17,500 16,700 150,120 2,627,100,000
14/10/2010 16,700 0.00 ■■ 0.00 17,000 17,200 16,700 55,500 926,850,000
13/10/2010 16,700 0.00 ■■ 0.00 16,000 17,000 16,000 73,440 1,226,448,000
12/10/2010 16,700 -0.30 -1.76 16,700 17,000 16,500 100,280 1,674,676,000
11/10/2010 17,000 -0.30 -1.73 17,600 17,600 16,700 96,170 1,634,890,000
08/10/2010 17,300 -0.30 -1.70 17,600 18,000 17,300 104,570 1,809,061,000
07/10/2010 17,600 -0.70 -3.83 18,000 18,700 17,500 131,290 2,310,704,000
06/10/2010 18,300 0.60 3.39 18,200 18,400 17,700 123,320 2,256,756,000
05/10/2010 17,700 0.00 ■■ 0.00 17,000 17,700 17,000 109,540 1,938,858,000
04/10/2010 17,700 -0.90 -4.84 18,000 18,000 17,700 250,400 4,432,080,000
01/10/2010 18,600 -0.20 -1.06 18,900 19,000 18,600 81,640 1,518,504,000
30/09/2010 18,800 0.00 ■■ 0.00 19,000 19,000 18,500 102,710 1,930,948,000
29/09/2010 18,800 -0.60 -3.09 19,000 19,500 18,800 178,000 3,346,400,000
28/09/2010 19,400 0.40 2.11 19,700 19,900 19,400 186,260 3,613,444,000
27/09/2010 19,000 -0.80 -4.04 19,600 20,000 19,000 290,790 5,525,010,000
24/09/2010 19,800 0.00 ■■ 0.00 20,000 20,000 19,600 223,700 4,429,260,000
23/09/2010 19,800 -0.40 -1.98 20,700 20,700 19,200 174,770 3,460,446,000
22/09/2010 20,200 -0.40 -1.94 20,300 20,800 20,000 141,520 2,858,704,000
21/09/2010 20,600 0.40 1.98 20,200 21,200 20,100 1,021,740 21,047,844,000
20/09/2010 20,200 0.90 4.66 20,200 20,200 20,100 154,030 3,111,406,000
17/09/2010 19,300 0.90 4.89 19,000 19,300 19,000 318,220 6,141,646,000
16/09/2010 18,400 0.00 ■■ 0.00 17,700 18,800 17,700 82,020 1,509,168,000
15/09/2010 18,400 -0.70 -3.66 18,500 19,600 18,300 126,260 2,323,184,000
14/09/2010 19,100 0.10 0.53 19,000 19,100 18,200 356,460 6,808,386,000
13/09/2010 19,000 -1.00 -5.00 19,000 19,500 19,000 294,820 5,601,580,000
10/09/2010 20,000 -1.00 -4.76 20,400 21,400 20,000 212,780 4,255,600,000
09/09/2010 21,000 0.60 2.94 21,000 21,300 20,300 249,500 5,239,500,000
08/09/2010 20,400 0.80 4.08 19,600 20,500 19,000 543,330 11,083,932,000
07/09/2010 19,600 0.90 4.81 19,600 19,600 19,100 260,090 5,097,764,000
06/09/2010 18,700 0.80 4.47 18,700 18,700 18,700 47,320 884,884,000
01/09/2010 17,900 0.80 4.68 17,500 17,900 17,000 284,160 5,086,464,000
31/08/2010 17,100 0.80 4.91 17,000 17,100 16,500 180,120 3,080,052,000
30/08/2010 16,300 0.70 4.49 16,200 16,300 16,200 55,060 897,478,000
27/08/2010 15,600 0.20 1.30 15,000 15,700 14,900 201,650 3,145,740,000
26/08/2010 15,400 -0.60 -3.75 16,000 16,400 15,200 221,560 3,412,024,000
25/08/2010 16,000 -0.80 -4.76 16,100 16,500 16,000 135,760 2,172,160,000
24/08/2010 16,800 -0.80 -4.55 16,900 16,900 16,800 217,770 3,658,536,000
23/08/2010 17,600 -0.70 -3.83 18,300 18,300 17,600 81,600 1,436,160,000
20/08/2010 18,300 0.10 0.55 18,100 18,300 17,700 119,040 2,178,432,000
19/08/2010 18,200 -0.30 -1.62 18,600 18,600 18,000 76,060 1,384,292,000
18/08/2010 18,500 -0.90 -4.64 19,000 19,000 18,500 111,010 2,053,685,000
17/08/2010 19,400 0.00 ■■ 0.00 19,400 19,800 18,600 149,610 2,902,434,000
16/08/2010 19,400 0.90 4.86 19,100 19,400 18,800 152,110 2,950,934,000
13/08/2010 18,500 -0.40 -2.12 18,200 19,400 18,000 344,350 6,370,475,000
12/08/2010 18,900 -0.90 -4.55 19,800 19,800 18,900 139,840 2,642,976,000
11/08/2010 19,800 0.10 0.51 19,500 20,100 19,400 256,020 5,069,196,000
10/08/2010 19,700 -1.00 -4.83 20,700 20,700 19,700 236,850 4,665,945,000
09/08/2010 20,700 -1.00 -4.61 21,000 21,000 20,700 238,680 4,940,676,000
06/08/2010 21,700 -0.60 -2.69 22,400 22,400 21,700 145,160 3,149,972,000
05/08/2010 22,300 -0.70 -3.04 23,500 23,500 22,100 148,180 3,304,414,000
04/08/2010 23,000 -1.00 -4.17 23,300 23,600 22,800 274,060 6,303,380,000
03/08/2010 24,000 -0.90 -3.61 25,000 25,000 23,800 192,370 4,616,880,000
02/08/2010 24,900 0.00 ■■ 0.00 24,900 25,000 24,600 94,890 2,362,761,000
30/07/2010 24,900 -0.10 -0.40 25,000 25,800 24,700 146,850 3,656,565,000
29/07/2010 25,000 0.20 0.81 25,000 25,300 24,800 102,020 2,550,500,000
28/07/2010 24,800 -1.00 -3.88 25,800 25,800 24,700 124,200 3,080,160,000
27/07/2010 25,800 0.40 1.57 25,400 26,000 25,000 162,560 4,194,048,000
26/07/2010 25,400 -0.50 -1.93 25,900 26,100 25,400 140,640 3,572,256,000
23/07/2010 25,900 -0.10 -0.38 26,000 26,400 25,900 163,700 4,239,830,000
22/07/2010 26,000 -0.70 -2.62 26,400 26,700 26,000 168,330 4,376,580,000
21/07/2010 26,700 0.00 ■■ 0.00 26,800 26,900 26,700 117,530 3,138,051,000
20/07/2010 26,700 0.40 1.52 26,800 27,000 26,500 171,080 4,567,836,000
19/07/2010 26,300 -0.50 -1.87 26,500 26,800 26,300 211,830 5,571,129,000
16/07/2010 26,800 -0.20 -0.74 27,100 27,400 26,800 176,440 4,728,592,000
15/07/2010 27,000 0.20 0.75 26,800 27,500 26,600 131,290 3,544,830,000
14/07/2010 26,800 -0.70 -2.55 28,000 28,000 26,200 148,110 3,969,348,000
13/07/2010 27,500 0.50 1.85 27,700 28,000 27,300 156,230 4,296,325,000
12/07/2010 27,000 0.40 1.50 26,800 27,000 26,200 141,870 3,830,490,000
09/07/2010 26,600 0.60 2.31 26,000 26,900 26,000 97,440 2,591,904,000
08/07/2010 26,000 -0.20 -0.76 26,800 26,800 26,000 153,500 3,991,000,000
07/07/2010 26,200 -0.20 -0.76 26,500 26,900 26,000 228,830 5,995,346,000
06/07/2010 26,400 -0.60 -2.22 26,700 27,000 26,300 211,500 5,583,600,000
05/07/2010 27,000 -0.70 -2.53 28,100 28,100 27,000 179,680 4,851,360,000
02/07/2010 27,700 0.10 0.36 27,700 28,200 27,000 186,650 5,170,205,000
01/07/2010 27,600 0.60 2.22 27,200 28,000 27,100 185,800 5,128,080,000
30/06/2010 27,000 -1.10 -3.91 26,900 27,900 26,900 262,270 7,081,290,000
29/06/2010 28,100 -0.30 -1.06 28,400 29,300 27,800 210,480 5,914,488,000
28/06/2010 28,400 -0.10 -0.35 29,000 29,000 28,100 303,770 8,627,068,000
25/06/2010 28,500 -1.40 -4.68 29,200 29,500 28,500 453,920 12,936,720,000
24/06/2010 29,900 0.00 ■■ 0.00 29,900 31,000 29,900 485,040 14,502,696,000
23/06/2010 29,900 0.40 1.36 29,500 30,500 29,100 430,900 12,883,910,000
22/06/2010 29,500 -0.30 -1.01 29,800 31,200 29,500 789,120 23,279,040,000
21/06/2010 29,800 1.40 4.93 28,500 29,800 28,500 337,650 10,061,970,000
18/06/2010 28,400 0.00 ■■ 0.00 28,500 29,000 27,800 462,060 13,122,504,000
17/06/2010 28,400 -1.40 -4.70 29,800 29,800 28,400 368,230 10,457,732,000
16/06/2010 29,800 1.00 3.47 29,500 30,200 28,800 704,750 21,001,550,000
15/06/2010 28,800 -0.30 -1.03 29,100 29,700 28,200 311,900 8,982,720,000
14/06/2010 29,100 1.30 4.68 28,700 29,100 28,100 657,730 19,139,943,000
11/06/2010 27,800 1.30 4.91 27,300 27,800 27,000 375,930 10,450,854,000
10/06/2010 26,500 0.40 1.53 26,100 26,800 26,000 253,670 6,722,255,000
09/06/2010 26,100 0.30 1.16 26,000 26,300 25,500 147,870 3,859,407,000
08/06/2010 25,800 0.20 0.78 25,200 26,100 25,000 295,390 7,621,062,000
07/06/2010 25,600 -1.30 -4.83 25,700 26,200 25,600 390,590 9,999,104,000
04/06/2010 26,900 -1.10 -3.93 27,400 27,800 26,900 254,160 6,836,904,000
03/06/2010 28,000 -0.30 -1.06 28,600 28,600 27,600 225,280 6,307,840,000
02/06/2010 28,300 0.10 0.35 27,200 28,500 27,000 329,830 9,334,189,000
01/06/2010 28,200 0.80 2.92 27,000 28,600 26,300 555,990 15,678,918,000
31/05/2010 27,400 0.40 1.48 28,200 28,300 27,000 1,022,740 28,023,076,000
28/05/2010 27,000 1.20 4.65 27,000 27,000 27,000 104,380 2,818,260,000
27/05/2010 25,800 1.20 4.88 25,800 25,800 25,000 332,730 8,584,434,000
26/05/2010 24,600 1.10 4.68 24,600 24,600 24,600 68,760 1,691,496,000
25/05/2010 23,500 -1.20 -4.86 23,500 25,700 23,500 367,470 8,635,545,000
24/05/2010 24,700 -1.20 -4.63 24,900 25,500 24,700 424,360 10,481,692,000
21/05/2010 25,900 -1.30 -4.78 25,900 25,900 25,900 64,890 1,680,651,000
20/05/2010 27,200 -1.30 -4.56 27,100 27,900 27,100 624,290 16,980,688,000
19/05/2010 28,500 -1.50 -5.00 28,500 28,500 28,500 100,390 2,861,115,000
18/05/2010 30,000 -0.10 -0.33 30,000 31,300 30,000 179,720 5,391,600,000
17/05/2010 30,100 1.40 4.88 30,100 30,100 29,000 482,420 14,520,842,000
14/05/2010 28,700 1.30 4.74 28,400 28,700 27,500 762,760 21,891,212,000
13/05/2010 27,400 -1.20 -4.20 27,200 28,600 27,200 718,460 19,685,804,000
12/05/2010 28,600 -1.50 -4.98 29,000 30,000 28,600 379,220 10,845,692,000
11/05/2010 30,100 -1.50 -4.75 32,000 32,000 30,100 320,230 9,638,923,000
10/05/2010 31,600 -1.60 -4.82 33,900 33,900 31,600 271,300 8,573,080,000
07/05/2010 33,200 -1.70 -4.87 35,600 35,600 33,200 526,840 17,491,088,000
06/05/2010 34,900 1.60 4.80 34,700 34,900 34,100 494,840 17,269,916,000
05/05/2010 33,300 -1.70 -4.86 34,300 35,500 33,300 453,670 15,107,211,000
04/05/2010 35,000 -1.60 -4.37 37,100 37,200 35,000 350,970 12,283,950,000
29/04/2010 36,600 0.10 0.27 37,000 38,000 35,200 550,610 20,152,326,000
28/04/2010 36,500 -0.10 -0.27 36,600 37,000 35,000 296,980 10,839,770,000
27/04/2010 36,600 -1.10 -2.92 38,000 39,100 36,600 423,600 15,503,760,000
26/04/2010 37,700 1.10 3.01 36,600 38,400 36,600 424,520 16,004,404,000
22/04/2010 36,600 -1.90 -4.94 38,000 39,200 36,600 869,640 31,828,824,000
21/04/2010 38,500 -0.80 -2.04 39,900 41,200 38,500 471,590 18,156,215,000
20/04/2010 39,300 1.80 4.80 39,300 39,300 35,800 520,510 20,456,043,000
19/04/2010 37,500 1.70 4.75 36,500 37,500 36,000 917,120 34,392,000,000
16/04/2010 35,800 1.70 4.99 35,800 35,800 35,000 767,450 27,474,710,000
15/04/2010 34,100 1.60 4.92 34,100 34,100 34,000 353,850 12,066,285,000
14/04/2010 32,500 1.50 4.84 32,000 32,500 31,800 401,960 13,063,700,000
13/04/2010 31,000 1.40 4.73 28,300 31,000 28,300 453,490 14,058,190,000
12/04/2010 29,600 -1.50 -4.82 29,900 31,100 29,600 446,400 13,213,440,000
09/04/2010 31,100 -1.60 -4.89 33,400 33,400 31,100 323,680 10,066,448,000
08/04/2010 32,700 1.40 4.47 32,500 32,700 31,300 701,780 22,948,206,000
07/04/2010 31,300 0.70 2.29 30,600 32,100 29,500 588,670 18,425,371,000
06/04/2010 30,600 1.40 4.79 30,600 30,600 29,600 491,770 15,048,162,000
05/04/2010 29,200 1.30 4.66 29,200 29,200 29,200 577,670 16,867,964,000
02/04/2010 27,900 -0.10 -0.36 28,000 28,900 27,000 422,810 11,796,399,000
01/04/2010 28,000 1.10 4.09 26,000 28,000 25,600 463,690 12,983,320,000
31/03/2010 26,900 1.20 4.67 25,700 26,900 25,700 707,950 19,043,855,000
30/03/2010 25,700 1.20 4.90 25,700 25,700 25,500 286,280 7,357,396,000
29/03/2010 24,500 1.10 4.70 24,500 24,500 24,400 207,180 5,075,910,000
26/03/2010 23,400 1.10 4.93 22,300 23,400 21,900 350,250 8,195,850,000
25/03/2010 22,300 -1.10 -4.70 23,900 24,400 22,300 602,330 13,431,959,000
24/03/2010 23,400 1.10 4.93 23,400 23,400 23,000 303,650 7,105,410,000
23/03/2010 22,300 1.00 4.69 20,800 22,300 21,900 435,610 9,714,103,000
22/03/2010 21,300 1.00 4.93 20,800 21,300 20,500 359,240 7,651,812,000
19/03/2010 20,300 0.30 1.50 20,300 20,900 20,000 369,720 7,505,316,000
18/03/2010 20,000 0.90 4.71 19,500 20,000 19,100 122,070 2,441,400,000
17/03/2010 19,100 -1.00 -4.98 20,000 20,000 19,100 210,220 4,015,202,000
16/03/2010 20,100 0.30 1.52 20,600 20,700 20,100 1,101,480 22,139,748,000
15/03/2010 19,800 0.90 4.76 19,500 19,800 19,500 281,810 5,579,838,000
12/03/2010 18,900 0.00 ■■ 0.00 19,300 19,300 18,600 145,980 2,759,022,000
11/03/2010 18,900 0.00 ■■ 0.00 19,000 19,100 18,500 162,670 3,074,463,000
10/03/2010 18,900 -0.80 -4.06 19,200 19,500 18,900 119,810 2,264,409,000
09/03/2010 19,700 0.00 ■■ 0.00 19,700 19,800 19,000 95,030 1,872,091,000
08/03/2010 19,700 0.40 2.07 20,000 20,200 19,400 106,450 2,097,065,000
05/03/2010 19,300 0.90 4.89 18,400 19,300 18,200 579,260 11,179,718,000
04/03/2010 18,400 0.20 1.10 18,400 18,700 18,200 193,980 3,569,232,000
03/03/2010 18,200 0.10 0.55 18,100 18,200 18,000 73,070 1,329,874,000
02/03/2010 18,100 0.00 ■■ 0.00 18,500 18,700 18,100 145,750 2,638,075,000
01/03/2010 18,100 0.80 4.62 17,400 18,100 17,300 322,390 5,835,259,000
26/02/2010 17,300 0.00 ■■ 0.00 17,400 17,400 17,000 38,560 667,088,000
25/02/2010 17,300 0.10 0.58 17,200 17,500 17,200 39,040 675,392,000
24/02/2010 17,200 -0.20 -1.15 17,100 17,400 16,900 59,930 1,030,796,000
23/02/2010 17,400 -0.50 -2.79 17,300 17,600 17,300 78,420 1,364,508,000
22/02/2010 17,900 0.20 1.13 18,000 18,100 17,500 32,580 583,182,000
12/02/2010 17,700 0.20 1.14 17,600 17,700 17,500 50,220 888,894,000
11/02/2010 17,500 0.50 2.94 16,900 17,500 16,900 33,290 582,575,000
10/02/2010 17,000 0.20 1.19 17,500 16,800 16,900 45,320 770,440,000
09/02/2010 16,800 -0.40 -2.33 16,900 17,400 16,800 94,910 1,594,488,000
08/02/2010 17,200 -0.20 -1.15 17,000 17,500 17,000 52,100 896,120,000
05/02/2010 17,400 -0.60 -3.33 17,500 18,000 17,200 47,760 831,024,000
04/02/2010 18,000 0.80 4.65 17,200 18,000 17,200 98,660 1,775,880,000
03/02/2010 17,200 0.00 ■■ 0.00 17,200 17,300 17,100 64,690 1,112,668,000
02/02/2010 17,200 -0.10 -0.58 17,500 17,500 17,000 97,510 1,677,172,000
01/02/2010 17,300 -0.10 -0.57 17,900 17,900 17,100 44,870 776,251,000
29/01/2010 17,400 0.00 ■■ 0.00 17,400 18,000 16,800 144,210 2,509,254,000
28/01/2010 17,400 -0.70 -3.87 17,500 17,700 17,200 139,270 2,423,298,000
27/01/2010 18,100 -0.90 -4.74 19,000 19,000 18,100 239,570 4,336,217,000
26/01/2010 19,000 0.90 4.97 19,000 19,000 19,000 150,730 2,863,870,000
25/01/2010 18,100 0.80 4.62 17,600 18,100 17,100 299,050 5,412,805,000
22/01/2010 17,300 -0.60 -3.35 17,700 18,000 17,100 229,030 3,962,219,000
21/01/2010 17,900 -0.90 -4.79 18,000 18,900 17,900 198,950 3,561,205,000
20/01/2010 18,800 -0.90 -4.57 20,400 20,400 18,800 216,970 4,079,036,000
19/01/2010 19,700 -0.70 -3.43 20,400 20,600 19,400 205,000 4,038,500,000
18/01/2010 20,400 -1.00 -4.67 21,000 21,400 20,400 491,710 10,030,884,000
15/01/2010 21,400 1.00 4.90 21,300 21,400 20,000 768,790 16,452,106,000
14/01/2010 20,400 0.90 4.62 20,400 20,400 20,000 582,290 11,878,716,000
13/01/2010 19,500 0.90 4.84 18,600 19,500 17,700 343,640 6,700,980,000
12/01/2010 18,600 -0.90 -4.62 20,200 20,400 18,600 451,740 8,402,364,000
11/01/2010 19,500 0.90 4.84 19,300 19,500 18,500 453,540 8,844,030,000
08/01/2010 18,600 -0.90 -4.62 20,300 20,400 18,600 377,490 7,021,314,000
07/01/2010 19,500 0.90 4.84 18,600 19,500 18,400 520,700 10,153,650,000
06/01/2010 18,600 -0.40 -2.11 18,300 19,700 18,300 271,820 5,055,852,000
05/01/2010 19,000 -0.10 -0.52 20,000 20,000 18,500 393,270 7,472,130,000
04/01/2010 19,100 0.90 4.95 19,100 19,100 19,000 84,600 1,615,860,000
31/12/2009 18,200 0.80 4.60 18,200 18,200 18,100 119,050 2,166,710,000
30/12/2009 17,400 -0.70 -3.87 18,700 18,700 17,300 265,800 4,624,920,000
29/12/2009 18,100 0.80 4.62 18,100 18,100 17,900 795,450 14,397,645,000
28/12/2009 17,300 0.80 4.85 17,300 17,300 17,200 304,400 5,266,120,000
25/12/2009 16,500 0.70 4.43 16,500 16,500 16,500 4,760 78,540,000
24/12/2009 15,800 0.70 4.64 15,800 15,800 15,800 29,240 461,992,000
23/12/2009 15,100 0.70 4.86 14,500 15,100 14,500 272,660 4,117,166,000
22/12/2009 14,400 0.20 1.41 14,700 14,900 14,000 237,630 3,421,872,000
21/12/2009 14,200 0.60 4.41 14,100 14,200 14,000 57,240 812,808,000
18/12/2009 13,600 0.60 4.62 13,400 13,600 13,000 125,180 1,702,448,000
17/12/2009 13,000 -0.60 -4.41 13,200 13,600 13,000 136,960 1,780,480,000
16/12/2009 13,600 -0.70 -4.90 13,900 13,900 13,600 128,580 1,748,688,000
15/12/2009 14,300 -0.60 -4.03 14,900 15,000 14,200 92,560 1,323,608,000
14/12/2009 14,900 0.70 4.93 14,600 14,900 14,000 157,240 2,342,876,000
11/12/2009 14,200 -0.70 -4.70 14,300 14,500 14,200 70,560 1,001,952,000
10/12/2009 14,900 -0.70 -4.49 16,000 16,000 14,900 83,890 1,249,961,000
09/12/2009 15,600 -1.30 -7.69 15,700 16,200 15,600 150,540 2,348,424,000
08/12/2009 16,900 -0.40 -2.31 17,200 17,800 16,500 173,240 2,927,756,000
07/12/2009 17,300 0.00 ■■ 0.00 17,300 17,500 17,000 97,470 1,686,231,000
04/12/2009 17,300 -0.20 -1.14 17,800 17,800 17,000 98,320 1,700,936,000
03/12/2009 17,500 -0.30 -1.69 17,500 18,000 17,000 112,770 1,973,475,000
02/12/2009 17,800 -0.90 -4.81 18,000 18,900 17,800 150,940 2,686,732,000
01/12/2009 18,700 0.80 4.47 18,400 18,700 18,000 396,670 7,417,729,000
30/11/2009 17,900 0.30 1.70 17,600 18,300 17,600 177,940 3,185,126,000
27/11/2009 17,600 0.10 0.57 16,700 18,300 16,700 323,170 5,687,792,000
26/11/2009 17,500 -0.90 -4.89 17,500 17,500 17,500 13,350 233,625,000
25/11/2009 18,400 -0.90 -4.66 18,600 18,700 18,400 273,970 5,041,048,000
24/11/2009 19,300 -0.80 -3.98 20,100 20,500 19,300 171,280 3,305,704,000
23/11/2009 20,100 -1.00 -4.74 21,100 21,100 20,100 285,830 5,745,183,000
20/11/2009 21,100 -0.90 -4.09 21,000 22,700 21,000 160,090 3,377,899,000
19/11/2009 22,000 1.00 4.76 21,000 22,000 20,600 463,590 10,198,980,000
18/11/2009 21,000 -0.50 -2.33 20,700 21,400 20,500 532,440 11,181,240,000
17/11/2009 21,500 1.00 4.88 21,500 21,500 20,500 1,067,840 22,958,560,000
16/11/2009 20,500 0.90 4.59 20,500 20,500 20,500 24,980 512,090,000
13/11/2009 19,600 0.90 4.81 19,600 19,600 19,000 325,000 6,370,000,000
12/11/2009 18,700 0.80 4.47 18,500 18,700 18,000 157,420 2,943,754,000
11/11/2009 17,900 -0.50 -2.72 17,500 18,400 17,500 524,050 9,380,495,000
10/11/2009 18,400 -0.90 -4.66 18,400 19,300 18,400 157,390 2,895,976,000
09/11/2009 19,300 -1.00 -4.93 19,300 20,300 19,300 168,670 3,255,331,000
06/11/2009 20,300 -1.00 -4.69 21,200 22,000 20,300 406,610 8,254,183,000
05/11/2009 21,300 -0.70 -3.18 20,900 23,000 20,900 548,890 11,691,357,000
04/11/2009 22,000 -1.10 -4.76 22,000 23,100 22,000 363,470 7,996,340,000
03/11/2009 23,100 -1.20 -4.94 23,100 23,100 23,100 27,910 644,721,000
02/11/2009 24,300 -1.20 -4.71 24,300 24,300 24,300 24,470 594,621,000
30/10/2009 25,500 0.80 3.24 23,800 25,900 23,500 1,008,770 25,723,635,000
29/10/2009 24,700 -1.30 -5.00 24,700 24,700 24,700 47,350 1,169,545,000
28/10/2009 26,000 -1.30 -4.76 26,000 26,000 26,000 74,540 1,938,040,000
27/10/2009 27,300 -1.40 -4.88 27,300 27,300 27,300 227,410 6,208,293,000
26/10/2009 28,700 1.30 4.74 28,700 28,700 26,300 1,772,320 50,865,584,000
23/10/2009 27,400 1.30 4.98 27,400 27,400 27,400 223,260 6,117,324,000
22/10/2009 26,100 1.20 4.82 26,100 26,100 26,100 46,320 1,208,952,000
21/10/2009 24,900 1.10 4.62 24,900 24,900 24,900 61,970 1,543,053,000
20/10/2009 23,800 1.10 4.85 23,800 23,800 23,800 34,950 831,810,000
19/10/2009 22,700 1.00 4.61 22,700 22,700 22,600 565,440 12,835,488,000
16/10/2009 21,700 1.00 4.83 21,700 21,700 20,700 868,130 18,838,421,000
15/10/2009 20,700 0.90 4.55 20,700 20,700 20,700 159,350 3,298,545,000
14/10/2009 19,800 0.90 4.76 18,500 19,800 18,500 507,910 10,056,618,000
13/10/2009 18,900 0.80 4.42 18,500 18,900 17,700 577,120 10,907,568,000
12/10/2009 18,100 0.80 4.62 18,100 18,100 18,000 581,790 10,530,399,000
09/10/2009 17,300 0.80 4.85 17,000 17,300 16,600 207,220 3,584,906,000
08/10/2009 16,500 -0.20 -1.20 16,900 16,900 16,500 128,310 2,117,115,000
07/10/2009 16,700 0.40 2.45 16,700 16,800 16,500 139,430 2,328,481,000
06/10/2009 16,300 0.10 0.62 16,200 16,500 16,000 203,250 3,312,975,000
05/10/2009 16,200 0.00 ■■ 0.00 16,200 16,700 15,800 179,500 2,907,900,000
02/10/2009 16,200 -0.80 -4.71 16,400 16,700 16,200 286,670 4,644,054,000
01/10/2009 17,000 -0.80 -4.49 17,900 18,200 17,000 274,670 4,669,390,000
30/09/2009 17,800 0.80 4.71 17,200 17,800 17,200 554,700 9,873,660,000
29/09/2009 17,000 -0.40 -2.30 17,500 17,500 17,000 270,940 4,605,980,000
28/09/2009 17,400 -0.70 -3.87 18,200 18,200 17,400 343,320 5,973,768,000
25/09/2009 18,100 -0.50 -2.69 18,400 18,400 17,700 246,840 4,467,804,000
24/09/2009 18,600 0.10 0.54 18,500 19,000 18,000 467,340 8,692,524,000
23/09/2009 18,500 0.80 4.52 18,500 18,500 18,000 1,217,920 22,531,520,000
22/09/2009 17,700 0.80 4.73 17,700 17,700 17,700 28,910 511,707,000
21/09/2009 16,900 0.80 4.97 16,900 16,900 16,900 21,050 355,745,000
18/09/2009 16,100 -0.20 -1.23 16,300 16,400 16,000 203,530 3,276,833,000
17/09/2009 16,300 -0.10 -0.61 16,400 16,500 16,200 116,730 1,902,699,000
16/09/2009 16,400 -0.10 -0.61 16,300 16,800 16,300 151,610 2,486,404,000
15/09/2009 16,500 -0.30 -1.79 17,000 17,000 16,500 349,450 5,765,925,000
14/09/2009 16,800 -0.30 -1.75 17,500 17,500 16,800 223,070 3,747,576,000
11/09/2009 17,100 0.10 0.59 17,000 17,300 16,900 218,260 3,732,246,000
10/09/2009 17,000 0.30 1.80 16,700 17,000 16,300 141,950 2,413,150,000
09/09/2009 16,700 -0.40 -2.34 17,600 17,600 16,400 290,700 4,854,690,000
08/09/2009 17,100 0.00 ■■ 0.00 16,700 17,600 16,300 804,710 13,760,541,000
07/09/2009 17,100 -0.90 -5.00 17,100 17,100 17,100 142,680 2,439,828,000
04/09/2009 18,000 0.80 4.65 18,000 18,000 18,000 500,240 9,004,320,000
03/09/2009 17,200 0.80 4.88 17,200 17,200 17,200 139,970 2,407,484,000
02/09/2009 16,400 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 16,400 0.70 4.46 16,000 16,400 15,700 521,020 8,544,728,000
31/08/2009 15,700 0.70 4.67 15,200 15,700 15,100 369,960 5,808,372,000
28/08/2009 15,000 0.10 0.67 15,300 15,300 14,700 105,690 1,585,350,000
27/08/2009 14,900 0.70 4.93 14,600 14,900 14,300 146,550 2,183,595,000
26/08/2009 14,200 -0.20 -1.39 14,200 14,500 14,100 83,400 1,184,280,000
25/08/2009 14,400 0.30 2.13 14,200 14,400 14,000 89,000 1,281,600,000
24/08/2009 14,100 -0.50 -3.42 14,800 14,800 14,100 50,820 716,562,000
21/08/2009 14,600 -0.10 -0.68 15,100 15,300 14,600 110,710 1,616,366,000
20/08/2009 14,700 0.40 2.80 14,700 14,700 14,200 50,590 743,673,000
19/08/2009 14,300 0.10 0.70 14,300 14,500 14,200 108,400 1,550,120,000
18/08/2009 14,200 -0.30 -2.07 14,000 14,500 14,000 35,100 498,420,000
17/08/2009 14,500 -0.10 -0.68 14,500 14,500 14,000 78,340 1,135,930,000
14/08/2009 14,600 -0.70 -4.58 14,600 14,800 14,600 170,310 2,486,526,000
13/08/2009 15,300 -0.10 -0.65 15,400 15,800 15,200 90,640 1,386,792,000
12/08/2009 15,400 0.70 4.76 15,400 15,400 15,000 398,130 6,131,202,000
11/08/2009 14,700 0.70 5.00 14,000 14,700 14,000 299,860 4,407,942,000
10/08/2009 14,000 0.60 4.48 13,400 14,000 13,400 124,090 1,737,260,000
07/08/2009 13,400 0.00 ■■ 0.00 13,400 13,400 13,100 54,620 731,908,000
06/08/2009 13,400 0.60 4.69 12,900 13,400 12,900 101,430 1,359,162,000
05/08/2009 12,800 -0.40 -3.03 12,900 13,200 12,700 50,710 649,088,000
04/08/2009 13,200 -0.30 -2.22 13,400 13,500 13,100 31,280 412,896,000
03/08/2009 13,500 0.10 0.75 13,500 13,500 13,000 46,280 624,780,000
31/07/2009 13,400 0.20 1.52 13,400 13,500 13,300 49,770 666,918,000
30/07/2009 13,200 -0.10 -0.75 12,900 13,400 12,800 8,840 116,688,000
29/07/2009 13,300 0.00 ■■ 0.00 13,400 13,400 13,300 42,150 560,595,000
28/07/2009 13,300 -0.50 -3.62 13,400 13,700 13,200 48,680 647,444,000
27/07/2009 13,800 0.20 1.47 14,000 14,100 13,600 97,570 1,346,466,000
24/07/2009 13,600 0.60 4.62 13,600 13,600 13,600 60,070 816,952,000
23/07/2009 13,000 0.50 4.00 12,400 13,000 12,400 22,470 292,110,000
22/07/2009 12,500 -0.10 -0.79 12,900 12,900 12,500 10,450 130,625,000
21/07/2009 12,600 0.20 1.61 12,600 12,600 12,400 16,140 203,364,000
20/07/2009 12,400 -0.60 -4.62 12,600 12,600 12,400 24,490 303,676,000
17/07/2009 13,000 -0.20 -1.52 13,200 13,200 12,800 15,860 206,180,000
16/07/2009 13,200 0.50 3.94 13,000 13,300 13,000 52,780 696,696,000
15/07/2009 12,700 0.10 0.79 12,500 13,000 12,500 11,740 149,098,000
14/07/2009 12,600 -0.10 -0.79 12,900 13,000 12,600 21,430 270,018,000
13/07/2009 12,700 -0.60 -4.51 13,000 13,400 12,700 35,900 455,930,000
10/07/2009 13,300 -0.40 -2.92 13,600 13,600 13,300 21,110 280,763,000
09/07/2009 13,700 0.10 0.74 13,800 14,000 13,500 35,650 488,405,000
08/07/2009 13,600 0.30 2.26 13,000 13,600 13,000 23,650 321,640,000
07/07/2009 13,300 0.00 ■■ 0.00 13,400 13,600 13,200 48,780 648,774,000
06/07/2009 13,300 0.60 4.72 13,100 13,300 13,000 30,430 404,719,000
03/07/2009 12,700 -0.20 -1.55 12,300 12,700 12,300 46,850 594,995,000
02/07/2009 12,900 0.20 1.57 12,700 13,100 12,100 59,780 771,162,000
01/07/2009 12,700 -0.60 -4.51 12,700 12,700 12,700 16,110 204,597,000
30/06/2009 13,300 -0.70 -5.00 14,000 14,000 13,300 45,990 611,667,000
29/06/2009 14,000 -0.70 -4.76 14,100 14,600 14,000 55,490 776,860,000
26/06/2009 14,700 -0.20 -1.34 14,900 15,200 14,700 40,080 589,176,000
25/06/2009 14,900 -0.70 -4.49 15,800 15,800 14,900 75,350 1,122,715,000
24/06/2009 15,600 0.70 4.70 15,600 15,600 15,400 144,570 2,255,292,000
23/06/2009 17,400 -0.90 -4.92 17,400 17,400 17,400 90,610 1,576,614,000
22/06/2009 18,300 -0.90 -4.69 19,500 19,500 18,300 163,830 2,998,089,000
19/06/2009 19,200 -1.00 -4.95 20,000 20,500 19,200 211,690 4,064,448,000
18/06/2009 20,200 0.90 4.66 20,200 20,200 19,000 264,430 5,341,486,000
17/06/2009 19,300 -0.90 -4.46 19,200 20,000 19,200 360,400 6,955,720,000
16/06/2009 20,200 -1.00 -4.72 20,200 20,200 20,200 34,200 690,840,000
15/06/2009 21,200 0.00 ■■ 0.00 20,200 21,200 20,200 276,830 5,868,796,000
12/06/2009 21,200 1.00 4.95 21,200 21,200 21,000 299,150 6,341,980,000
11/06/2009 20,200 0.80 4.12 19,000 20,300 19,000 469,510 9,484,102,000
10/06/2009 19,400 -1.00 -4.90 19,400 19,900 19,400 98,490 1,910,706,000
09/06/2009 20,400 0.60 3.03 19,800 20,600 18,900 389,400 7,943,760,000
08/06/2009 19,800 0.90 4.76 19,800 19,800 19,500 141,180 2,795,364,000
05/06/2009 18,900 0.90 5.00 18,900 18,900 18,900 42,070 795,123,000
04/06/2009 18,000 0.80 4.65 18,000 18,000 18,000 244,860 4,407,480,000
03/06/2009 17,200 -0.10 -0.58 17,400 17,500 16,700 272,820 4,692,504,000
02/06/2009 17,300 0.80 4.85 17,200 17,300 17,000 376,520 6,513,796,000
01/06/2009 16,500 0.20 1.23 16,500 17,000 16,400 251,740 4,153,710,000
29/05/2009 16,300 -0.70 -4.12 17,700 17,700 16,200 159,010 2,591,863,000
28/05/2009 17,000 0.80 4.94 17,000 17,000 16,500 505,050 8,585,850,000
27/05/2009 16,200 0.70 4.52 16,200 16,200 15,800 351,300 5,691,060,000
26/05/2009 15,500 0.70 4.73 15,500 15,500 14,800 305,570 4,736,335,000
25/05/2009 14,800 0.70 4.96 14,700 14,800 14,600 135,650 2,007,620,000
22/05/2009 14,100 -0.70 -4.73 14,200 14,800 14,100 445,320 6,279,012,000
21/05/2009 14,800 0.00 ■■ 0.00 15,500 15,500 14,800 559,990 8,287,852,000
20/05/2009 14,800 0.70 4.96 14,800 14,800 14,800 78,050 1,155,140,000
19/05/2009 14,100 0.60 4.44 14,100 14,100 14,100 44,070 621,387,000
18/05/2009 13,500 0.60 4.65 13,500 13,500 13,200 397,480 5,365,980,000
15/05/2009 12,900 0.60 4.88 12,300 12,900 12,200 276,840 3,571,236,000
14/05/2009 12,300 0.20 1.65 12,500 12,500 12,000 326,790 4,019,517,000
13/05/2009 12,100 0.50 4.31 12,100 12,100 11,800 325,330 3,936,493,000
12/05/2009 11,600 0.50 4.50 11,600 11,600 11,500 169,960 1,971,536,000
11/05/2009 11,100 0.10 0.91 11,000 11,200 10,900 151,800 1,684,980,000
08/05/2009 11,000 -0.10 -0.90 10,900 11,100 10,800 95,180 1,046,980,000
07/05/2009 11,100 0.20 1.83 11,200 11,200 10,900 100,870 1,119,657,000
06/05/2009 10,900 -0.50 -4.39 11,000 11,300 10,900 163,270 1,779,643,000
05/05/2009 11,400 0.20 1.79 11,700 11,700 11,400 231,860 2,643,204,000
04/05/2009 11,200 0.50 4.67 11,200 11,200 11,200 71,430 800,016,000
29/04/2009 10,700 0.50 4.90 10,700 10,700 10,500 94,890 1,015,323,000
28/04/2009 10,200 0.40 4.08 9,700 10,200 9,700 67,370 687,174,000
27/04/2009 9,800 -0.20 -2.00 9,900 10,100 9,800 48,060 470,988,000
24/04/2009 10,000 -0.30 -2.91 10,300 10,300 9,900 80,590 805,900,000
23/04/2009 10,300 -0.30 -2.83 10,400 10,600 10,200 76,560 788,568,000
22/04/2009 10,600 0.30 2.91 10,700 10,700 10,100 71,890 762,034,000
21/04/2009 10,300 -0.30 -2.83 10,100 10,500 10,100 171,340 1,764,802,000
20/04/2009 10,600 -0.50 -4.50 10,600 10,600 10,600 80,490 853,194,000
17/04/2009 11,100 -0.50 -4.31 11,100 11,400 11,100 110,860 1,230,546,000
16/04/2009 11,600 0.20 1.75 11,500 11,700 11,000 243,860 2,828,776,000
15/04/2009 11,400 -0.60 -5.00 11,400 11,700 11,400 122,480 1,396,272,000
14/04/2009 12,000 0.00 ■■ 0.00 12,000 12,300 11,800 258,960 3,107,520,000
13/04/2009 12,000 0.50 4.35 11,900 12,000 11,800 310,740 3,728,880,000
10/04/2009 11,500 0.50 4.55 11,500 11,500 11,400 156,730 1,802,395,000
09/04/2009 11,000 -0.50 -4.35 11,300 11,300 11,000 204,620 2,250,820,000
08/04/2009 11,500 -0.60 -4.96 11,500 11,800 11,500 152,740 1,756,510,000
07/04/2009 12,100 -0.10 -0.82 12,000 12,200 11,600 307,410 3,719,661,000
03/04/2009 12,200 0.20 1.67 12,200 12,600 11,900 420,110 5,125,342,000
02/04/2009 12,000 0.50 4.35 12,000 12,000 11,500 470,580 5,646,960,000
01/04/2009 11,500 0.50 4.55 11,500 11,500 11,500 13,080 150,420,000
31/03/2009 11,000 0.50 4.76 10,800 11,000 10,700 122,410 1,346,510,000
30/03/2009 10,500 0.50 5.00 10,300 10,500 10,100 240,930 2,529,765,000
27/03/2009 10,000 0.40 4.17 10,000 10,000 9,700 296,180 2,961,800,000
26/03/2009 9,600 0.10 1.05 9,800 9,800 9,400 127,850 1,227,360,000
25/03/2009 9,500 0.10 1.06 9,400 9,800 9,400 140,860 1,338,170,000
24/03/2009 9,400 0.20 2.17 9,500 9,600 9,400 44,890 421,966,000
23/03/2009 9,200 -0.30 -3.16 9,400 9,500 9,200 35,170 323,564,000
20/03/2009 9,500 0.00 ■■ 0.00 9,300 9,600 9,300 33,510 318,345,000
19/03/2009 9,500 -0.10 -1.04 9,900 9,900 9,500 154,880 1,471,360,000
18/03/2009 9,600 0.20 2.13 9,700 9,800 9,500 89,870 862,752,000
17/03/2009 9,400 0.30 3.30 9,200 9,400 9,200 94,480 888,112,000
16/03/2009 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 43,970 400,127,000
13/03/2009 9,100 0.10 1.11 9,000 9,200 9,000 48,070 437,437,000
12/03/2009 9,000 -0.30 -3.23 9,000 9,400 8,900 69,080 621,720,000
11/03/2009 9,300 0.40 4.49 9,300 9,300 9,200 60,930 566,649,000
10/03/2009 8,900 0.40 4.71 8,900 8,900 8,900 71,010 631,989,000
09/03/2009 8,500 0.40 4.94 8,200 8,500 8,200 43,370 368,645,000
06/03/2009 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 12,150 98,415,000
05/03/2009 8,100 0.10 1.25 8,100 8,300 8,100 21,070 170,667,000
04/03/2009 8,000 0.30 3.90 7,800 8,000 7,800 9,740 77,920,000
03/03/2009 7,700 -0.30 -3.75 7,800 8,000 7,700 9,560 73,612,000
02/03/2009 8,000 -0.10 -1.23 7,900 8,100 7,900 26,570 212,560,000
27/02/2009 8,100 0.10 1.25 8,100 8,200 8,000 15,110 122,391,000
26/02/2009 8,000 0.10 1.27 8,000 8,000 7,900 23,540 188,320,000
25/02/2009 7,900 0.30 3.95 7,900 7,900 7,800 10,510 83,029,000
24/02/2009 7,600 -0.20 -2.56 7,600 7,600 7,500 24,360 185,136,000
23/02/2009 7,800 -0.40 -4.88 8,200 8,200 7,800 29,710 231,738,000
20/02/2009 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 12,000 98,400,000
19/02/2009 8,200 0.20 2.50 8,100 8,300 8,100 17,760 145,632,000
18/02/2009 8,000 -0.40 -4.76 8,200 8,200 8,000 39,880 319,040,000
17/02/2009 8,400 -0.10 -1.18 8,500 8,500 8,300 10,270 86,268,000
16/02/2009 8,500 -0.20 -2.30 8,600 8,600 8,400 16,540 140,590,000
13/02/2009 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 11,420 99,354,000
12/02/2009 8,700 0.20 2.35 8,500 8,800 8,500 20,660 179,742,000
11/02/2009 8,500 -0.20 -2.30 8,500 8,800 8,500 21,280 180,880,000
10/02/2009 8,700 -0.30 -3.33 8,700 8,900 8,700 14,070 122,409,000
09/02/2009 9,000 0.40 4.65 9,000 9,000 8,900 20,460 184,140,000
06/02/2009 8,600 0.00 ■■ 0.00 8,800 9,000 8,600 23,040 198,144,000
05/02/2009 8,600 -0.40 -4.44 9,000 9,000 8,600 20,610 177,246,000
04/02/2009 9,000 0.00 ■■ 0.00 8,900 9,100 8,800 15,190 136,710,000
03/02/2009 9,000 -0.40 -4.26 9,100 9,100 9,000 27,910 251,190,000
02/02/2009 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 5,650 53,110,000
23/01/2009 9,400 0.20 2.17 9,200 9,400 9,200 11,450 107,630,000
22/01/2009 9,200 0.20 2.22 9,200 9,200 9,100 7,460 68,632,000
21/01/2009 9,000 0.00 ■■ 0.00 9,100 9,200 9,000 12,750 114,750,000
20/01/2009 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 10,030 90,270,000
19/01/2009 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 16,960 152,640,000
16/01/2009 9,000 0.00 ■■ 0.00 9,000 9,200 9,000 21,990 197,910,000
15/01/2009 9,000 -0.30 -3.23 9,300 9,300 9,000 29,130 262,170,000
14/01/2009 9,300 0.20 2.20 9,000 9,400 9,000 23,380 217,434,000
13/01/2009 9,100 -0.20 -2.15 9,200 9,500 9,000 37,030 336,973,000
12/01/2009 9,300 -0.20 -2.11 9,700 9,700 9,200 5,300 49,290,000
09/01/2009 9,500 0.00 ■■ 0.00 9,700 9,700 9,300 10,740 102,030,000
08/01/2009 9,500 -0.20 -2.06 9,500 9,700 9,300 47,150 447,925,000
07/01/2009 9,700 -0.20 -2.02 10,000 10,100 9,700 50,060 485,582,000
06/01/2009 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 29,580 292,842,000
05/01/2009 9,900 0.40 4.21 9,600 9,900 9,500 39,000 386,100,000
02/01/2009 9,500 -0.40 -4.04 9,900 9,900 9,500 56,940 540,930,000
31/12/2008 9,900 0.40 4.21 9,800 9,900 9,400 154,230 1,526,877,000
30/12/2008 9,500 0.40 4.40 9,300 9,500 9,000 140,170 1,331,615,000
29/12/2008 9,100 0.40 4.60 9,100 9,100 9,100 12,720 115,752,000
26/12/2008 8,700 0.40 4.82 8,700 8,700 8,700 7,210 62,727,000
25/12/2008 8,300 -0.10 -1.19 8,400 8,500 8,300 16,670 138,361,000
24/12/2008 8,400 0.00 ■■ 0.00 8,200 8,700 8,200 8,050 67,620,000
23/12/2008 8,400 -0.30 -3.45 8,400 8,500 8,300 29,890 251,076,000
22/12/2008 8,700 0.10 1.16 8,700 8,700 8,600 29,140 253,518,000
19/12/2008 8,600 0.10 1.18 8,400 8,600 8,300 13,120 112,832,000
18/12/2008 8,500 0.20 2.41 8,500 8,500 8,300 16,610 141,185,000
17/12/2008 8,300 -0.10 -1.19 8,600 8,800 8,100 40,600 336,980,000
16/12/2008 8,400 -0.40 -4.55 8,800 8,800 8,400 41,380 347,592,000
15/12/2008 8,800 0.40 4.76 8,800 8,800 8,500 49,120 432,256,000
12/12/2008 8,400 0.40 5.00 8,300 8,400 8,100 32,440 272,496,000
11/12/2008 8,000 0.00 ■■ 0.00 8,000 8,300 8,000 19,650 157,200,000
10/12/2008 8,000 -0.40 -4.76 8,100 8,200 8,000 31,170 249,360,000
09/12/2008 8,400 -0.20 -2.33 8,600 8,900 8,400 22,290 187,236,000
08/12/2008 8,600 -0.40 -4.44 8,800 8,900 8,600 33,020 283,972,000
05/12/2008 9,000 -0.40 -4.26 9,200 9,300 9,000 30,260 272,340,000
04/12/2008 9,400 0.20 2.17 9,300 9,500 9,100 10,390 97,666,000
03/12/2008 9,200 0.00 ■■ 0.00 9,600 9,600 9,100 13,850 127,420,000
02/12/2008 9,200 -0.30 -3.16 9,500 9,500 9,200 9,500 87,400,000
01/12/2008 9,500 -0.20 -2.06 9,500 9,700 9,400 22,590 214,605,000
28/11/2008 9,700 0.40 4.30 9,700 9,700 9,500 27,970 271,309,000
27/11/2008 9,300 -0.40 -4.12 9,400 9,500 9,300 38,280 356,004,000
26/11/2008 9,700 -0.20 -2.02 9,700 9,800 9,700 21,510 208,647,000
25/11/2008 9,900 -0.10 -1.00 10,100 10,100 9,900 33,770 334,323,000
24/11/2008 10,000 -0.20 -1.96 10,200 10,200 10,000 27,950 279,500,000
21/11/2008 10,200 -0.40 -3.77 10,100 10,400 10,100 56,580 577,116,000
20/11/2008 10,600 -0.40 -3.64 10,700 10,700 10,500 44,000 466,400,000
19/11/2008 11,000 0.00 ■■ 0.00 11,200 11,200 10,900 17,150 188,650,000
18/11/2008 11,000 -0.10 -0.90 10,800 11,000 10,800 26,660 293,260,000
17/11/2008 11,100 -0.30 -2.63 11,300 11,300 11,100 41,260 457,986,000
14/11/2008 11,400 0.20 1.79 11,500 11,500 11,200 40,010 456,114,000
13/11/2008 11,200 0.00 ■■ 0.00 11,000 11,300 11,000 44,540 498,848,000
12/11/2008 11,200 0.00 ■■ 0.00 11,000 11,300 10,900 41,080 460,096,000
11/11/2008 11,200 -0.20 -1.75 11,300 11,500 11,100 64,840 726,208,000
10/11/2008 11,400 0.10 0.88 11,400 11,600 11,300 66,900 762,660,000
07/11/2008 11,300 -0.30 -2.59 11,200 12,000 11,200 79,890 902,757,000
06/11/2008 11,600 -0.60 -4.92 11,600 12,500 11,600 85,430 990,988,000
05/11/2008 12,200 0.50 4.27 12,200 12,200 12,000 113,450 1,384,090,000
04/11/2008 11,700 0.40 3.54 11,200 11,700 11,100 94,850 1,109,745,000
03/11/2008 11,300 -0.30 -2.59 11,300 11,600 11,200 40,930 462,509,000
31/10/2008 11,600 0.10 0.87 11,500 11,600 11,400 40,690 472,004,000
30/10/2008 11,500 -0.10 -0.86 11,600 11,800 11,200 40,080 460,920,000
29/10/2008 11,600 0.50 4.50 11,600 11,600 11,100 138,170 1,602,772,000
28/10/2008 11,100 -0.40 -3.48 11,000 11,500 11,000 126,050 1,399,155,000
27/10/2008 11,500 -0.40 -3.36 11,600 11,900 11,500 69,700 801,550,000
24/10/2008 11,900 0.50 4.39 11,400 11,900 11,100 58,710 698,649,000
23/10/2008 11,400 -0.60 -5.00 11,500 11,600 11,400 79,600 907,440,000
22/10/2008 12,000 -0.50 -4.00 12,000 12,000 11,900 74,620 895,440,000
21/10/2008 12,500 0.10 0.81 12,700 12,700 12,400 27,690 346,125,000
20/10/2008 12,400 -0.40 -3.12 12,800 12,900 12,300 20,990 260,276,000
17/10/2008 12,800 0.10 0.79 12,500 12,800 12,200 37,990 486,272,000
16/10/2008 12,700 -0.60 -4.51 12,700 13,000 12,700 63,140 801,878,000
15/10/2008 13,300 0.20 1.53 13,100 13,400 12,600 108,060 1,437,198,000
14/10/2008 13,100 0.60 4.80 13,100 13,100 13,100 2,600 34,060,000
13/10/2008 12,500 0.10 0.81 12,800 12,800 12,000 55,790 697,375,000
10/10/2008 12,400 -0.60 -4.62 12,400 12,400 12,400 42,180 523,032,000
09/10/2008 13,000 -0.60 -4.41 13,000 14,000 13,000 124,480 1,618,240,000
08/10/2008 13,600 -0.70 -4.90 13,600 13,600 13,600 26,340 358,224,000
07/10/2008 14,300 -0.70 -4.67 14,300 14,300 14,300 6,750 96,525,000
06/10/2008 15,000 -0.70 -4.46 15,000 15,200 15,000 54,720 820,800,000
03/10/2008 15,700 0.30 1.95 15,400 15,900 15,400 79,890 1,254,273,000
02/10/2008 15,400 0.70 4.76 14,700 15,400 14,700 141,390 2,177,406,000
01/10/2008 14,700 0.00 ■■ 0.00 15,100 15,400 14,000 106,160 1,560,552,000
30/09/2008 14,700 -0.70 -4.55 14,700 14,700 14,700 3,780 55,566,000
29/09/2008 15,400 -0.80 -4.94 15,600 16,200 15,400 116,730 1,797,642,000
26/09/2008 16,200 0.70 4.52 16,200 16,200 15,500 171,200 2,773,440,000
25/09/2008 15,500 -0.80 -4.91 15,500 15,900 15,500 266,880 4,136,640,000
24/09/2008 16,300 -0.80 -4.68 16,300 16,300 16,300 5,500 89,650,000
23/09/2008 17,100 -0.90 -5.00 17,100 17,700 17,100 232,340 3,973,014,000
22/09/2008 18,000 0.80 4.65 18,000 18,000 18,000 104,520 1,881,360,000
19/09/2008 17,200 0.30 1.78 16,100 17,700 16,100 611,140 10,511,608,000
18/09/2008 16,900 -0.80 -4.52 16,900 16,900 16,900 210 3,549,000
17/09/2008 17,700 -0.90 -4.84 17,700 17,700 17,700 3,010 53,277,000
16/09/2008 18,600 -0.90 -4.62 18,600 18,600 18,600 7,170 133,362,000
15/09/2008 19,500 -1.00 -4.88 19,500 19,500 19,500 19,970 389,415,000
12/09/2008 20,500 -1.00 -4.65 20,500 20,500 20,500 330 6,765,000
11/09/2008 21,500 -1.10 -4.87 21,500 21,500 21,500 1,210 26,015,000
10/09/2008 22,600 -1.10 -4.64 22,600 22,600 22,600 7,870 177,862,000
09/09/2008 23,700 -1.20 -4.82 23,700 23,700 23,700 6,850 162,345,000
08/09/2008 24,900 -1.30 -4.96 24,900 24,900 24,900 55,620 1,384,938,000
05/09/2008 26,200 1.20 4.80 26,000 26,200 25,900 611,840 16,030,208,000
04/09/2008 25,000 1.10 4.60 25,000 25,000 23,000 406,970 10,174,250,000
03/09/2008 23,900 1.10 4.82 23,900 23,900 23,900 276,670 6,612,413,000
29/08/2008 22,800 1.00 4.59 22,800 22,800 22,800 311,010 7,091,028,000
28/08/2008 21,800 1.00 4.81 21,800 21,800 19,800 495,020 10,791,436,000
27/08/2008 20,800 0.90 4.52 20,800 20,800 20,800 10,680 222,144,000
26/08/2008 19,900 0.90 4.74 19,900 19,900 19,900 1,050 20,895,000
25/08/2008 19,000 0.90 4.97 19,000 19,000 19,000 64,030 1,216,570,000
22/08/2008 18,100 0.80 4.62 18,100 18,100 18,100 4,590 83,079,000
21/08/2008 17,300 0.80 4.85 17,300 17,300 17,300 26,300 454,990,000
20/08/2008 16,500 0.70 4.43 16,500 16,500 16,500 177,770 2,933,205,000
19/08/2008 15,800 0.70 4.64 15,800 15,800 15,800 56,610 894,438,000
18/08/2008 15,100 0.70 4.86 15,100 15,100 15,100 23,820 359,682,000
15/08/2008 14,400 0.40 2.86 14,400 14,400 14,400 7,670 110,448,000
14/08/2008 14,000 0.40 2.94 14,000 14,000 14,000 14,490 202,860,000
13/08/2008 13,600 0.30 2.26 13,600 13,600 13,600 26,070 354,552,000
12/08/2008 13,300 0.30 2.31 13,300 13,300 12,700 189,240 2,516,892,000
11/08/2008 13,000 0.30 2.36 13,000 13,000 13,000 7,700 100,100,000
08/08/2008 12,700 0.30 2.42 12,700 12,700 12,700 10,030 127,381,000
07/08/2008 12,400 0.30 2.48 12,400 12,400 12,400 4,730 58,652,000
06/08/2008 12,100 0.30 2.54 12,100 12,100 12,100 3,700 44,770,000
05/08/2008 11,800 0.30 2.61 11,800 11,800 11,800 38,080 449,344,000
04/08/2008 11,500 0.30 2.68 11,500 11,500 11,500 111,280 1,279,720,000
01/08/2008 11,200 -0.30 -2.61 11,200 11,400 11,200 50,270 563,024,000
31/07/2008 11,500 -0.30 -2.54 11,500 11,800 11,500 37,630 432,745,000
30/07/2008 11,800 0.30 2.61 11,800 11,800 11,200 59,600 703,280,000
29/07/2008 11,500 0.30 2.68 11,500 11,500 11,500 32,630 375,245,000
28/07/2008 11,200 0.30 2.75 10,900 11,200 10,600 99,030 1,109,136,000
25/07/2008 10,900 -0.30 -2.68 10,900 10,900 10,900 8,010 87,309,000
24/07/2008 11,200 -0.30 -2.61 11,200 11,200 11,200 22,930 256,816,000
23/07/2008 11,500 -0.30 -2.54 11,500 11,500 11,500 1,100 12,650,000
22/07/2008 11,800 -0.30 -2.48 11,800 11,800 11,800 4,710 55,578,000
21/07/2008 12,100 -0.30 -2.42 12,100 12,100 12,100 2,890 34,969,000
18/07/2008 12,400 -0.30 -2.36 12,400 12,400 12,400 19,250 238,700,000
17/07/2008 12,700 -0.30 -2.31 12,800 13,000 12,700 55,350 702,945,000
16/07/2008 13,000 0.00 ■■ 0.00 12,700 13,200 12,700 55,590 722,670,000
15/07/2008 13,000 0.30 2.36 13,000 13,000 13,000 36,880 479,440,000
14/07/2008 12,700 0.30 2.42 12,700 12,700 12,500 39,430 500,761,000
11/07/2008 12,400 0.30 2.48 12,100 12,400 12,100 55,920 693,408,000
10/07/2008 12,100 0.00 ■■ 0.00 12,300 12,300 11,900 36,640 443,344,000
09/07/2008 12,100 0.10 0.83 12,200 12,200 12,000 24,700 298,870,000
08/07/2008 12,000 -0.10 -0.83 11,800 12,000 11,800 38,670 464,040,000
07/07/2008 12,100 -0.30 -2.42 12,600 12,700 12,100 108,560 1,313,576,000
04/07/2008 12,400 0.30 2.48 12,400 12,400 12,400 28,170 349,308,000
03/07/2008 12,100 0.30 2.54 11,800 12,100 11,800 49,500 598,950,000
02/07/2008 11,800 0.00 ■■ 0.00 12,100 12,100 11,600 40,270 475,186,000
01/07/2008 11,800 0.30 2.61 11,400 11,800 11,400 39,470 465,746,000
30/06/2008 11,500 -0.20 -1.71 11,500 11,600 11,400 24,540 282,210,000
27/06/2008 11,700 -0.30 -2.50 11,700 11,700 11,700 14,610 170,937,000
26/06/2008 12,000 -0.30 -2.44 12,500 12,500 12,000 19,040 228,480,000
25/06/2008 12,300 0.30 2.50 12,300 12,300 12,000 16,510 203,073,000
24/06/2008 12,000 0.30 2.56 11,800 12,000 11,700 25,690 308,280,000
23/06/2008 11,700 -0.30 -2.50 11,700 12,000 11,700 23,770 278,109,000
20/06/2008 12,000 -0.30 -2.44 12,000 12,000 12,000 2,750 33,000,000
19/06/2008 12,300 -0.30 -2.38 12,300 12,300 12,300 740 9,102,000
18/06/2008 12,600 -0.20 -1.56 12,800 12,800 12,600 39,220 494,172,000
17/06/2008 12,800 0.20 1.59 12,800 12,800 12,800 14,450 184,960,000
16/06/2008 12,600 0.20 1.61 12,600 12,600 12,600 10,420 131,292,000
13/06/2008 12,400 0.20 1.64 12,400 12,400 12,400 14,470 179,428,000
12/06/2008 12,200 0.20 1.67 12,200 12,200 12,000 21,920 267,424,000
11/06/2008 12,000 0.20 1.69 11,600 12,000 11,600 41,560 498,720,000
10/06/2008 11,800 -0.20 -1.67 11,800 11,800 11,800 1,570 18,526,000
09/06/2008 12,000 -0.20 -1.64 12,000 12,000 12,000 200 2,400,000
06/06/2008 12,200 -0.20 -1.61 12,200 12,200 12,200 260 3,172,000
05/06/2008 12,400 -0.20 -1.59 12,600 12,600 12,400 420 5,208,000
04/06/2008 12,600 -0.20 -1.56 12,600 12,600 12,600 500 6,300,000
03/06/2008 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
02/06/2008 12,800 -0.20 -1.54 12,800 12,800 12,800 1,930 24,704,000
30/05/2008 13,000 -0.20 -1.52 13,000 13,000 13,000 1,320 17,160,000
26/05/2008 13,200 -0.20 -1.49 13,200 13,200 13,200 290 3,828,000
23/05/2008 13,400 -0.20 -1.47 13,400 13,400 13,400 300 4,020,000
22/05/2008 13,600 -0.20 -1.45 13,800 13,600 13,600 210 2,856,000
21/05/2008 13,800 -0.20 -1.43 13,800 13,800 13,800 150 2,070,000
20/05/2008 14,000 -0.20 -1.41 14,000 14,000 14,000 400 5,600,000
19/05/2008 14,200 -0.20 -1.39 14,400 14,400 14,200 730 10,366,000
16/05/2008 14,400 -0.20 -1.37 14,400 14,400 14,400 10,640 153,216,000
15/05/2008 14,600 -0.20 -1.35 14,600 14,600 14,600 2,000 29,200,000
14/05/2008 14,800 -0.30 -1.99 14,800 14,800 14,800 140 2,072,000
13/05/2008 15,100 -0.30 -1.95 15,100 15,100 15,100 530 8,003,000
12/05/2008 15,400 -0.30 -1.91 15,400 15,400 15,400 440 6,776,000
09/05/2008 15,700 -0.30 -1.88 15,700 15,700 15,700 1,170 18,369,000
08/05/2008 16,000 -0.30 -1.84 16,000 16,000 16,000 1,580 25,280,000
07/05/2008 16,300 -0.30 -1.81 16,300 16,300 16,300 16,070 261,941,000
06/05/2008 17,800 0.10 0.56 18,000 18,000 17,700 77,140 1,373,092,000
05/05/2008 17,700 0.30 1.72 17,600 17,700 17,500 74,840 1,324,668,000
29/04/2008 17,400 0.10 0.58 17,600 17,600 17,400 53,610 932,814,000
28/04/2008 17,300 0.30 1.76 17,300 17,300 17,100 37,360 646,328,000
25/04/2008 17,000 0.30 1.80 17,000 17,000 17,000 17,600 299,200,000
24/04/2008 16,700 -0.30 -1.76 16,700 16,800 16,700 9,580 159,986,000
23/04/2008 17,000 -0.30 -1.73 17,000 17,000 17,000 6,080 103,360,000
22/04/2008 17,300 0.00 ■■ 0.00 17,000 17,500 17,000 17,920 310,016,000
21/04/2008 17,300 0.00 ■■ 0.00 17,000 17,300 17,000 9,820 169,886,000
18/04/2008 17,300 -0.30 -1.70 17,300 17,400 17,300 16,300 281,990,000
17/04/2008 17,600 0.30 1.73 17,000 17,600 17,000 20,180 355,168,000
16/04/2008 17,300 -0.30 -1.70 17,300 17,300 17,300 2,650 45,845,000
11/04/2008 17,600 -0.30 -1.68 17,600 17,600 17,600 2,850 50,160,000
10/04/2008 17,900 0.00 ■■ 0.00 17,600 17,900 17,600 17,750 317,725,000
09/04/2008 17,900 -0.30 -1.65 17,900 18,500 17,900 28,130 503,527,000
08/04/2008 18,200 0.20 1.11 18,300 18,300 18,000 60,240 1,096,368,000
07/04/2008 18,000 0.30 1.69 18,000 18,000 18,000 70 1,260,000
04/04/2008 17,700 0.10 0.57 17,700 17,700 17,700 100 1,770,000
03/04/2008 17,600 0.10 0.57 17,600 17,600 17,600 2,100 36,960,000
02/04/2008 17,500 0.10 0.57 17,500 17,500 17,500 50 875,000
01/04/2008 17,400 0.10 0.58 17,400 17,400 17,400 400 6,960,000
31/03/2008 17,300 0.10 0.58 17,300 17,300 17,300 6,400 110,720,000
28/03/2008 17,200 0.10 0.58 17,200 17,200 17,200 3,910 67,252,000
27/03/2008 17,100 0.10 0.59 17,100 17,100 17,100 2,600 44,460,000
26/03/2008 17,000 0.20 1.19 16,800 17,400 16,700 29,780 506,260,000
25/03/2008 16,800 -0.80 -4.55 16,800 16,800 16,800 43,240 726,432,000
24/03/2008 17,600 -0.90 -4.86 17,600 17,700 17,600 15,000 264,000,000
21/03/2008 18,500 -0.90 -4.64 19,400 19,400 18,500 21,820 403,670,000
20/03/2008 19,400 0.00 ■■ 0.00 19,700 19,900 19,200 21,310 413,414,000
19/03/2008 19,400 0.20 1.04 19,200 19,900 19,000 22,700 440,380,000
18/03/2008 19,200 -1.00 -4.95 19,200 20,000 19,200 53,190 1,021,248,000
17/03/2008 20,200 -1.00 -4.72 20,500 21,000 20,200 54,360 1,098,072,000
14/03/2008 21,200 0.20 0.95 20,500 21,200 20,500 19,330 409,796,000
13/03/2008 21,000 0.90 4.48 20,900 21,000 20,100 24,350 511,350,000
12/03/2008 20,100 -0.30 -1.47 20,400 21,400 20,100 17,440 350,544,000
11/03/2008 20,400 -1.00 -4.67 20,700 20,700 20,400 38,050 776,220,000
10/03/2008 21,400 0.10 0.47 22,300 22,300 21,400 57,000 1,219,800,000
07/03/2008 21,300 1.00 4.93 21,300 21,300 21,300 550 11,715,000
06/03/2008 20,300 0.90 4.64 20,300 20,300 20,300 4,720 95,816,000
05/03/2008 19,400 -1.00 -4.90 19,400 19,400 19,400 13,150 255,110,000
04/03/2008 20,400 -1.00 -4.67 20,400 20,400 20,400 5,800 118,320,000
03/03/2008 21,400 -1.10 -4.89 21,500 22,000 21,400 43,830 937,962,000
29/02/2008 22,500 -1.00 -4.26 23,000 23,500 22,500 15,530 349,425,000
28/02/2008 23,500 0.00 ■■ 0.00 24,000 24,000 23,500 22,540 529,690,000
27/02/2008 23,500 -0.20 -0.84 23,700 24,500 23,500 43,670 1,026,245,000
26/02/2008 23,700 -1.20 -4.82 25,300 25,300 23,700 30,360 719,532,000
25/02/2008 24,900 1.10 4.62 24,500 24,900 24,500 45,750 1,139,175,000
22/02/2008 23,800 -0.70 -2.86 23,300 23,800 23,300 56,750 1,350,650,000
21/02/2008 24,500 -1.20 -4.67 24,500 24,500 24,500 2,510 61,495,000
20/02/2008 25,700 -1.30 -4.81 26,100 26,700 25,700 32,280 829,596,000
19/02/2008 27,000 0.60 2.27 25,500 27,000 25,500 13,780 372,060,000
18/02/2008 26,400 -1.30 -4.69 26,400 26,700 26,400 42,760 1,128,864,000
15/02/2008 27,700 0.10 0.36 27,900 27,900 27,200 54,860 1,519,622,000
14/02/2008 27,600 1.30 4.94 27,000 27,600 27,000 50,670 1,398,492,000
13/02/2008 26,300 -1.30 -4.71 27,000 27,000 26,300 39,580 1,040,954,000
12/02/2008 27,600 -1.20 -4.17 29,000 29,000 27,400 50,280 1,387,728,000
01/02/2008 28,800 1.30 4.73 28,000 28,800 28,000 74,870 2,156,256,000
31/01/2008 27,500 1.10 4.17 26,600 27,500 26,000 88,580 2,435,950,000
30/01/2008 26,400 1.20 4.76 26,400 26,400 26,400 22,060 582,384,000
29/01/2008 25,200 1.10 4.56 24,100 25,200 24,100 41,710 1,051,092,000
28/01/2008 24,100 0.10 0.42 24,000 24,100 24,000 27,640 666,124,000
25/01/2008 24,000 0.20 0.84 23,800 24,200 23,800 25,150 603,600,000
24/01/2008 23,800 0.00 ■■ 0.00 24,000 24,500 23,800 25,850 615,230,000
23/01/2008 23,800 -1.20 -4.80 23,800 24,200 23,800 46,730 1,112,174,000
22/01/2008 25,000 -0.70 -2.72 25,200 25,500 25,000 34,940 873,500,000
21/01/2008 25,700 -0.30 -1.15 25,500 26,000 25,500 4,370 112,309,000
18/01/2008 26,000 0.60 2.36 26,000 26,200 25,500 31,190 810,940,000
17/01/2008 25,400 -1.00 -3.79 26,400 26,400 25,400 50,260 1,276,604,000
16/01/2008 26,400 1.20 4.76 26,000 26,400 26,000 29,580 780,912,000
15/01/2008 25,200 -1.30 -4.91 25,200 25,400 25,200 17,850 449,820,000
14/01/2008 26,500 -1.30 -4.68 27,400 27,400 26,500 26,410 699,865,000
11/01/2008 27,800 0.40 1.46 27,400 28,000 27,400 7,740 215,172,000
10/01/2008 27,400 -1.20 -4.20 27,500 27,700 27,400 24,450 669,930,000
09/01/2008 28,600 -0.60 -2.05 29,200 29,300 28,600 13,120 375,232,000
08/01/2008 29,200 0.10 0.34 28,500 30,500 28,500 23,190 677,148,000
07/01/2008 29,100 -1.40 -4.59 29,000 29,500 29,000 17,760 516,816,000
04/01/2008 30,500 0.10 0.33 30,700 30,700 30,500 9,400 286,700,000
03/01/2008 30,400 -0.70 -2.25 31,000 31,000 30,300 9,420 286,368,000
02/01/2008 31,100 -0.30 -0.96 31,000 31,400 30,000 11,240 349,564,000
28/12/2007 31,400 -0.10 -0.32 31,100 31,500 31,100 8,750 274,750,000
27/12/2007 31,500 0.20 0.64 32,800 32,800 31,500 31,530 993,195,000
26/12/2007 37,100 -0.80 -2.11 37,000 37,500 37,000 38,630 1,433,173,000
25/12/2007 37,900 -1.00 -2.57 38,000 38,000 37,500 32,990 1,250,321,000
24/12/2007 38,900 -0.60 -1.52 39,000 39,000 38,500 29,110 1,132,379,000
21/12/2007 39,500 0.30 0.77 38,500 39,500 38,100 42,560 1,681,120,000
20/12/2007 39,200 -0.80 -2.00 40,000 40,000 38,500 41,610 1,631,112,000
19/12/2007 40,000 1.70 4.44 39,000 40,000 39,000 24,360 974,400,000
18/12/2007 38,300 -0.20 -0.52 38,000 38,300 37,000 20,300 777,490,000
17/12/2007 38,500 -0.50 -1.28 39,000 39,000 38,500 18,190 700,315,000
14/12/2007 39,000 -0.20 -0.51 39,200 39,500 39,000 21,570 841,230,000
13/12/2007 39,200 -0.80 -2.00 39,600 40,000 39,200 11,950 468,440,000
12/12/2007 40,000 0.70 1.78 38,600 40,500 38,600 15,530 621,200,000
11/12/2007 39,300 -1.00 -2.48 40,000 40,100 39,000 20,260 796,218,000
10/12/2007 40,300 -0.70 -1.71 41,000 41,000 40,300 14,950 602,485,000
07/12/2007 41,000 0.00 ■■ 0.00 41,000 41,400 41,000 20,280 831,480,000
06/12/2007 41,000 0.20 0.49 40,800 41,300 40,800 20,770 851,570,000
05/12/2007 40,800 -1.00 -2.39 40,500 41,100 40,500 68,230 2,783,784,000
04/12/2007 41,800 -0.60 -1.42 42,000 42,000 41,200 45,950 1,920,710,000
03/12/2007 42,400 -0.10 -0.24 42,500 42,500 42,000 17,630 747,512,000
30/11/2007 42,500 -0.50 -1.16 43,000 43,000 41,100 16,860 716,550,000
29/11/2007 43,000 -0.80 -1.83 42,100 43,000 42,100 35,360 1,520,480,000
28/11/2007 43,800 1.80 4.29 44,100 44,100 43,300 153,750 6,734,250,000
27/11/2007 42,000 2.00 5.00 42,000 42,000 42,000 14,620 614,040,000
26/11/2007 40,000 0.10 0.25 39,700 40,000 39,500 22,530 901,200,000
23/11/2007 39,900 -0.10 -0.25 40,000 40,400 39,200 9,180 366,282,000
22/11/2007 40,000 0.50 1.27 39,500 41,000 39,500 8,730 349,200,000
21/11/2007 39,500 -0.60 -1.50 39,000 41,000 38,800 23,640 933,780,000
20/11/2007 40,100 -0.30 -0.74 40,200 40,500 40,000 21,150 848,115,000
19/11/2007 40,400 0.20 0.50 40,000 41,000 40,000 8,980 362,792,000
16/11/2007 40,200 -0.30 -0.74 40,100 41,000 40,100 13,580 545,916,000
15/11/2007 40,500 -0.50 -1.22 41,000 41,000 39,000 35,480 1,436,940,000
14/11/2007 41,000 1.90 4.86 40,900 41,000 40,000 37,650 1,543,650,000
13/11/2007 39,100 -2.00 -4.87 40,000 41,000 39,100 35,100 1,372,410,000
12/11/2007 41,100 -1.40 -3.29 42,000 42,500 41,000 33,930 1,394,523,000
09/11/2007 42,500 -1.60 -3.63 43,100 44,000 42,000 25,420 1,080,350,000
08/11/2007 44,100 0.20 0.46 45,000 45,500 44,100 48,730 2,148,993,000
07/11/2007 43,900 2.00 4.77 42,500 43,900 42,500 23,930 1,050,527,000
06/11/2007 41,900 -1.10 -2.56 41,300 43,000 41,100 39,370 1,649,603,000
05/11/2007 43,000 -1.80 -4.02 43,500 44,000 43,000 43,960 1,890,280,000
02/11/2007 44,800 -0.70 -1.54 45,500 45,500 44,800 39,050 1,749,440,000
01/11/2007 45,500 -0.50 -1.09 45,000 46,000 44,500 46,170 2,100,735,000
31/10/2007 46,000 0.50 1.10 45,500 46,500 45,500 27,410 1,260,860,000
30/10/2007 45,500 -1.00 -2.15 46,500 46,500 45,500 83,340 3,791,970,000
29/10/2007 46,500 0.00 ■■ 0.00 48,300 48,300 46,500 150,030 6,976,395,000
26/10/2007 46,500 0.50 1.09 46,000 47,900 46,000 122,460 5,694,390,000
25/10/2007 46,000 -2.00 -4.17 48,000 48,000 46,000 133,160 6,125,360,000
24/10/2007 48,000 1.20 2.56 46,500 48,000 46,200 42,170 2,024,160,000
23/10/2007 46,800 -1.60 -3.31 47,000 47,500 46,700 93,390 4,370,652,000
22/10/2007 48,400 0.00 ■■ 0.00 48,400 48,400 47,000 43,660 2,113,144,000
19/10/2007 48,400 -1.10 -2.22 48,000 48,500 47,500 70,230 3,399,132,000
18/10/2007 49,500 -1.50 -2.94 51,000 51,000 49,000 110,070 5,448,465,000
17/10/2007 51,000 2.00 4.08 50,000 51,000 49,900 232,360 11,850,360,000
16/10/2007 49,000 0.60 1.24 48,400 49,000 48,400 115,680 5,668,320,000
15/10/2007 48,400 1.40 2.98 47,000 48,400 46,500 86,300 4,176,920,000
12/10/2007 47,000 -0.50 -1.05 46,100 48,500 46,100 75,580 3,552,260,000
11/10/2007 47,500 -1.50 -3.06 48,700 49,000 47,000 79,750 3,788,125,000
10/10/2007 49,000 -1.00 -2.00 50,000 50,000 49,000 54,510 2,670,990,000
09/10/2007 50,000 2.00 4.17 47,000 50,000 46,500 128,520 6,426,000,000
08/10/2007 48,000 -2.50 -4.95 53,000 53,000 48,000 258,570 12,411,360,000
05/10/2007 50,500 2.40 4.99 50,500 50,500 50,500 80,180 4,049,090,000
04/10/2007 48,100 2.20 4.79 48,100 48,100 48,100 59,890 2,880,709,000
03/10/2007 45,900 2.10 4.79 45,900 45,900 45,900 189,620 8,703,558,000
02/10/2007 43,800 1.80 4.29 43,000 43,800 41,800 238,250 10,435,350,000
01/10/2007 42,000 0.40 0.96 43,000 43,000 42,000 57,390 2,410,380,000
28/09/2007 41,600 1.90 4.79 40,000 41,600 40,000 58,600 2,437,760,000
27/09/2007 39,700 -1.30 -3.17 39,500 40,900 39,500 34,400 1,365,680,000
26/09/2007 41,000 -0.10 -0.24 41,500 41,500 41,000 49,130 2,014,330,000
25/09/2007 41,100 -0.40 -0.96 41,000 41,500 41,000 66,360 2,727,396,000
24/09/2007 41,500 0.70 1.72 41,200 41,500 41,000 63,810 2,648,115,000
21/09/2007 40,800 -0.20 -0.49 41,000 41,000 40,000 35,050 1,430,040,000
20/09/2007 41,000 -1.00 -2.38 42,000 42,000 41,000 90,410 3,706,810,000
19/09/2007 42,000 0.20 0.48 42,500 42,500 42,000 128,700 5,405,400,000
18/09/2007 41,800 1.90 4.76 41,800 41,800 40,500 248,290 10,378,522,000
17/09/2007 39,900 1.90 5.00 39,900 39,900 39,900 103,200 4,117,680,000
14/09/2007 38,000 1.80 4.97 37,200 38,000 37,000 71,720 2,725,360,000
13/09/2007 36,200 -1.20 -3.21 36,200 36,500 36,000 31,880 1,154,056,000
12/09/2007 37,400 -1.90 -4.83 37,400 38,000 37,400 111,440 4,167,856,000
11/09/2007 39,300 1.80 4.80 39,300 39,300 39,300 36,290 1,426,197,000
10/09/2007 37,500 1.70 4.75 36,500 37,500 36,500 59,580 2,234,250,000
07/09/2007 35,800 0.10 0.28 35,100 35,800 35,100 27,390 980,562,000
06/09/2007 35,700 0.00 ■■ 0.00 35,800 35,800 35,500 22,520 803,964,000
05/09/2007 35,700 0.00 ■■ 0.00 36,900 37,000 35,500 48,630 1,736,091,000
04/09/2007 35,700 1.20 3.48 35,600 35,900 35,000 78,040 2,786,028,000
31/08/2007 34,500 1.10 3.29 34,000 34,500 33,800 47,810 1,649,445,000
30/08/2007 33,400 0.50 1.52 33,200 33,400 33,200 9,770 326,318,000
29/08/2007 32,900 0.00 ■■ 0.00 33,000 33,200 32,900 12,480 410,592,000
28/08/2007 32,900 -0.10 -0.30 33,000 33,200 32,700 23,000 756,700,000
27/08/2007 33,000 0.00 ■■ 0.00 33,900 33,900 33,000 23,970 791,010,000
24/08/2007 33,000 1.00 3.12 32,700 33,000 32,600 7,900 260,700,000
23/08/2007 32,000 0.00 ■■ 0.00 32,000 32,000 31,700 12,820 410,240,000
22/08/2007 32,000 -0.50 -1.54 32,300 32,800 31,000 18,720 599,040,000
21/08/2007 32,500 -0.10 -0.31 32,500 32,800 32,300 8,600 279,500,000
20/08/2007 32,600 -0.40 -1.21 33,000 33,200 32,600 10,720 349,472,000
17/08/2007 33,000 0.30 0.92 32,100 33,000 32,100 10,390 342,870,000
16/08/2007 32,700 -0.70 -2.10 33,000 33,100 32,700 31,260 1,022,202,000
15/08/2007 33,400 0.30 0.91 33,100 33,400 33,100 10,190 340,346,000
14/08/2007 33,100 0.10 0.30 33,000 34,000 33,000 19,200 635,520,000
13/08/2007 33,000 -1.00 -2.94 33,000 33,500 32,800 19,290 636,570,000
10/08/2007 34,000 -1.00 -2.86 34,500 34,500 34,000 17,670 600,780,000
09/08/2007 35,000 1.00 2.94 34,900 35,000 34,500 22,660 793,100,000
08/08/2007 34,000 0.50 1.49 33,500 34,000 33,500 9,440 320,960,000
07/08/2007 33,500 0.50 1.52 33,500 33,500 33,000 14,440 483,740,000
06/08/2007 33,000 -1.00 -2.94 33,100 33,400 33,000 23,570 777,810,000
03/08/2007 34,000 -1.00 -2.86 34,500 34,500 33,900 13,360 454,240,000
02/08/2007 35,000 -0.50 -1.41 36,000 36,000 35,000 19,720 690,200,000
01/08/2007 35,500 1.30 3.80 32,600 35,500 32,600 65,510 2,325,605,000
31/07/2007 34,200 -1.80 -5.00 34,500 34,800 34,200 40,420 1,382,364,000
30/07/2007 36,000 -1.50 -4.00 36,900 36,900 36,000 18,070 650,520,000
27/07/2007 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 16,440 616,500,000
26/07/2007 37,500 -0.50 -1.32 38,000 38,000 37,500 24,760 928,500,000
25/07/2007 38,000 -0.50 -1.30 38,100 38,100 38,000 13,640 518,320,000
24/07/2007 38,500 -0.40 -1.03 38,000 38,600 38,000 16,000 616,000,000
23/07/2007 38,900 -0.10 -0.26 39,500 39,500 38,900 28,360 1,103,204,000
20/07/2007 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 21,140 824,460,000
19/07/2007 39,000 0.70 1.83 38,300 39,000 38,300 36,040 1,405,560,000
18/07/2007 38,300 -0.90 -2.30 39,000 39,000 38,300 24,920 954,436,000
17/07/2007 39,200 1.40 3.70 38,000 39,200 38,000 16,780 657,776,000
16/07/2007 37,800 -0.70 -1.82 38,500 38,000 37,800 24,680 932,904,000
13/07/2007 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 16,210 624,085,000
12/07/2007 38,500 -1.00 -2.53 39,000 39,000 38,500 16,100 619,850,000
11/07/2007 39,500 -0.50 -1.25 40,500 40,000 39,500 34,790 1,374,205,000
10/07/2007 40,000 1.00 2.56 39,500 40,000 39,500 62,750 2,510,000,000
09/07/2007 39,000 0.00 ■■ 0.00 39,900 39,900 39,000 26,290 1,025,310,000
06/07/2007 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 23,440 914,160,000
05/07/2007 39,000 0.10 0.26 40,800 40,800 39,000 95,220 3,713,580,000
04/07/2007 38,900 1.80 4.85 37,100 38,900 37,100 30,380 1,181,782,000
03/07/2007 37,100 -1.90 -4.87 37,100 37,100 37,100 50,230 1,863,533,000
02/07/2007 39,000 -2.00 -4.88 42,000 42,000 39,000 47,520 1,853,280,000
29/06/2007 41,000 -2.00 -4.65 40,900 41,000 40,900 86,280 3,537,480,000
28/06/2007 43,000 -2.20 -4.87 43,000 43,000 43,000 5,640 242,520,000
27/06/2007 45,200 -2.30 -4.84 45,200 45,200 45,200 37,240 1,683,248,000
26/06/2007 47,500 2.20 4.86 47,500 47,500 47,500 242,150 11,502,125,000
25/06/2007 45,300 2.10 4.86 45,300 45,300 45,300 103,930 4,708,029,000
22/06/2007 43,200 2.00 4.85 43,200 43,200 43,200 85,100 3,676,320,000
21/06/2007 41,200 1.90 4.83 41,200 41,200 41,200 119,780 4,934,936,000
20/06/2007 39,300 1.80 4.80 38,000 39,300 38,000 66,700 2,621,310,000
19/06/2007 37,500 -0.50 -1.32 38,000 38,000 37,500 31,620 1,185,750,000
18/06/2007 38,000 0.50 1.33 38,000 38,000 38,000 15,410 585,580,000
15/06/2007 37,500 0.00 ■■ 0.00 37,000 37,500 37,000 11,850 444,375,000
14/06/2007 37,500 -0.50 -1.32 38,000 38,000 37,500 6,220 233,250,000
13/06/2007 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 37,900 1,440,200,000
12/06/2007 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 46,530 1,768,140,000
11/06/2007 38,000 -0.50 -1.30 38,500 38,500 37,000 35,090 1,333,420,000
08/06/2007 38,500 0.50 1.32 39,200 39,200 38,500 45,120 1,737,120,000
07/06/2007 38,000 1.00 2.70 37,500 38,000 37,500 23,460 891,480,000
06/06/2007 37,000 -0.50 -1.33 37,500 37,500 37,000 16,020 592,740,000
05/06/2007 37,500 0.00 ■■ 0.00 37,700 37,700 37,500 15,700 588,750,000
04/06/2007 37,500 -0.50 -1.32 37,500 37,500 37,500 7,460 279,750,000
01/06/2007 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 16,500 627,000,000
31/05/2007 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 16,240 617,120,000
30/05/2007 38,000 -0.30 -0.78 38,300 38,300 38,000 8,500 323,000,000
29/05/2007 38,300 -0.20 -0.52 38,500 38,500 38,000 8,880 340,104,000
28/05/2007 38,500 -1.00 -2.53 39,000 39,000 38,500 14,020 539,770,000
25/05/2007 39,500 1.40 3.67 38,100 39,500 38,100 11,120 439,240,000
24/05/2007 38,100 -0.90 -2.31 38,100 40,000 38,100 27,650 1,053,465,000
23/05/2007 39,000 0.50 1.30 39,600 39,000 39,000 39,310 1,533,090,000
22/05/2007 38,500 0.00 ■■ 0.00 36,700 38,500 36,700 19,990 769,615,000
21/05/2007 38,500 0.50 1.32 38,000 38,500 38,000 16,310 627,935,000
18/05/2007 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 25,520 969,760,000
17/05/2007 38,000 0.00 ■■ 0.00 36,300 38,000 36,300 27,440 1,042,720,000
16/05/2007 38,000 0.00 ■■ 0.00 38,000 38,000 37,000 17,920 680,960,000
15/05/2007 38,000 -0.40 -1.04 39,000 39,000 38,000 9,100 345,800,000
14/05/2007 38,400 0.10 0.26 38,300 38,400 38,300 8,500 326,400,000
11/05/2007 38,300 0.30 0.79 37,100 38,300 37,100 4,600 176,180,000
10/05/2007 38,000 -1.90 -4.76 39,900 39,900 38,000 1,840 69,920,000
09/05/2007 39,900 1.10 2.84 40,700 40,700 39,500 10,520 419,748,000
08/05/2007 38,800 1.80 4.86 38,800 38,800 38,800 4,550 176,540,000
07/05/2007 37,000 -0.40 -1.07 38,000 37,000 37,000 11,280 417,360,000
04/05/2007 38,000 -0.30 -0.78 38,400 38,400 38,000 5,610 213,180,000
03/05/2007 38,300 -0.70 -1.79 37,500 38,300 37,500 4,490 171,967,000
02/05/2007 39,000 -1.00 -2.50 39,500 39,500 39,000 2,140 83,460,000
25/04/2007 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 2,440 97,600,000
24/04/2007 40,000 -0.70 -1.72 40,000 40,000 38,700 23,630 945,200,000
23/04/2007 40,700 -0.30 -0.73 40,000 40,700 39,200 17,940 730,158,000
20/04/2007 41,000 0.30 0.74 39,000 41,000 38,700 20,150 826,150,000
19/04/2007 40,700 1.90 4.90 40,700 40,700 40,700 21,460 873,422,000
18/04/2007 38,800 1.80 4.86 35,200 38,800 35,200 27,740 1,076,312,000
17/04/2007 37,000 -1.90 -4.88 37,000 37,000 37,000 13,070 483,590,000
16/04/2007 38,900 -2.00 -4.89 38,900 38,900 38,900 10,600 412,340,000
13/04/2007 40,900 -2.10 -4.88 41,000 41,000 40,900 7,760 317,384,000
12/04/2007 43,000 -1.00 -2.27 44,900 44,900 43,000 4,480 192,640,000
11/04/2007 44,000 -1.20 -2.65 45,200 45,200 44,000 2,710 119,240,000
10/04/2007 45,200 2.10 4.87 44,000 45,200 44,000 22,550 1,019,260,000
09/04/2007 43,100 -0.90 -2.05 44,000 44,000 43,100 4,430 190,933,000
06/04/2007 44,000 1.70 4.02 42,300 44,000 42,300 16,760 737,440,000
05/04/2007 42,300 -2.20 -4.94 42,300 42,300 42,300 13,480 570,204,000
04/04/2007 44,500 0.80 1.83 43,000 44,500 43,000 5,480 243,860,000
03/04/2007 43,700 -2.30 -5.00 44,000 44,000 43,700 2,980 130,226,000
02/04/2007 46,000 -1.00 -2.13 47,000 47,000 46,000 9,680 445,280,000
30/03/2007 47,000 1.50 3.30 45,500 47,700 45,500 17,260 811,220,000
29/03/2007 45,500 2.10 4.84 41,300 45,500 41,300 12,520 569,660,000
28/03/2007 43,400 -2.20 -4.82 44,000 44,000 43,400 4,310 187,054,000
27/03/2007 45,600 -2.40 -5.00 45,600 45,600 45,600 3,740 170,544,000
26/03/2007 48,000 -2.00 -4.00 50,000 50,000 48,000 5,060 242,880,000
23/03/2007 50,000 0.00 ■■ 0.00 48,500 50,000 48,500 6,690 334,500,000
22/03/2007 50,000 -2.00 -3.85 51,500 51,500 50,000 14,100 705,000,000
21/03/2007 52,000 -2.00 -3.70 52,000 52,000 52,000 16,460 855,920,000
20/03/2007 54,000 0.00 ■■ 0.00 54,000 56,500 54,000 32,410 1,750,140,000
19/03/2007 54,000 2.50 4.85 51,500 54,000 51,500 23,900 1,290,600,000
16/03/2007 51,500 -2.50 -4.63 54,000 54,000 51,500 8,530 439,295,000
15/03/2007 54,000 -2.50 -4.42 54,500 54,500 54,000 4,840 261,360,000
14/03/2007 56,500 -2.50 -4.24 56,500 59,000 56,500 11,020 622,630,000
13/03/2007 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 26,350 1,554,650,000
12/03/2007 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 65,280 3,851,520,000
09/03/2007 59,000 2.50 4.42 58,500 59,000 58,500 23,550 1,389,450,000
08/03/2007 56,500 2.50 4.63 55,000 56,500 55,000 61,700 3,486,050,000
07/03/2007 54,000 2.40 4.65 54,000 54,000 50,000 17,150 926,100,000
06/03/2007 57,000 1.50 2.70 57,000 58,000 57,000 69,810 3,979,170,000
05/03/2007 55,500 2.50 4.72 55,500 55,500 55,500 63,690 3,534,795,000
02/03/2007 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 105,320 5,581,960,000
01/03/2007 53,000 -2.50 -4.50 53,000 55,500 53,000 25,120 1,331,360,000
28/02/2007 55,500 0.00 ■■ 0.00 55,500 56,000 55,500 30,450 1,689,975,000
27/02/2007 55,500 2.50 4.72 55,500 55,500 55,500 25,020 1,388,610,000
26/02/2007 53,000 2.50 4.95 53,000 53,000 52,000 8,800 466,400,000
15/02/2007 50,500 2.00 4.12 50,500 50,500 50,500 15,130 764,065,000
14/02/2007 48,500 2.30 4.98 48,500 48,500 48,500 25,310 1,227,535,000
13/02/2007 46,200 2.20 5.00 46,200 46,200 46,000 12,590 581,658,000
12/02/2007 44,000 1.80 4.27 44,000 44,000 44,000 3,850 169,400,000
09/02/2007 42,200 -1.80 -4.09 42,200 44,000 42,200 16,900 713,180,000
08/02/2007 44,000 -1.50 -3.30 44,000 45,000 44,000 28,110 1,236,840,000
07/02/2007 45,500 0.50 1.11 45,500 45,500 45,000 21,820 992,810,000
06/02/2007 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 29,920 1,346,400,000
05/02/2007 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 19,360 871,200,000
02/02/2007 45,000 -2.00 -4.26 47,000 45,000 45,000 1,810 81,450,000
01/02/2007 47,000 2.00 4.44 46,000 47,000 46,000 13,040 612,880,000
31/01/2007 45,000 -0.30 -0.66 45,300 45,000 45,000 7,440 334,800,000
30/01/2007 45,300 -1.70 -3.62 47,000 47,000 45,300 8,330 377,349,000
29/01/2007 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 21,770 1,023,190,000
26/01/2007 47,000 2.20 4.91 46,000 47,000 47,000 33,180 1,559,460,000
25/01/2007 44,800 2.10 4.92 44,700 44,800 44,700 40,140 1,798,272,000
24/01/2007 42,700 2.00 4.91 41,000 42,700 41,000 41,190 1,758,813,000
23/01/2007 40,700 -2.10 -4.91 42,800 42,800 40,700 30,150 1,227,105,000
22/01/2007 42,800 -2.20 -4.89 44,000 44,000 42,800 22,420 959,576,000
19/01/2007 45,000 0.00 ■■ 0.00 47,200 45,000 45,000 17,090 769,050,000
18/01/2007 45,000 0.00 ■■ 0.00 43,500 45,000 43,500 18,140 816,300,000
17/01/2007 45,000 -0.50 -1.10 43,300 45,000 43,300 18,120 815,400,000
16/01/2007 45,500 -0.50 -1.09 46,000 46,000 45,100 25,760 1,172,080,000
15/01/2007 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 26,820 1,233,720,000
12/01/2007 46,000 -2.00 -4.17 47,500 47,500 46,000 23,420 1,077,320,000
11/01/2007 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 21,460 1,030,080,000
10/01/2007 48,000 1.00 2.13 47,000 48,000 47,000 45,970 2,206,560,000
09/01/2007 47,000 -1.00 -2.08 47,300 47,300 46,000 21,940 1,031,180,000
08/01/2007 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 48,040 2,305,920,000
05/01/2007 48,000 -1.00 -2.04 48,000 48,000 48,000 33,190 1,593,120,000
04/01/2007 49,000 0.00 ■■ 0.00 49,000 49,000 48,500 21,000 1,029,000,000
03/01/2007 49,000 1.50 3.16 49,000 49,000 47,500 21,820 1,069,180,000
02/01/2007 47,500 -2.40 -4.81 47,500 48,000 47,500 19,860 943,350,000
29/12/2006 49,900 -2.60 -4.95 52,000 52,000 49,900 30,490 1,521,451,000
28/12/2006 52,500 2.00 3.96 52,500 52,500 52,500 58,640 3,078,600,000
27/12/2006 50,500 2.00 4.12 48,500 50,500 50,500 35,810 1,808,405,000
26/12/2006 48,500 -2.50 -4.90 48,500 48,500 48,500 54,790 2,657,315,000
25/12/2006 51,000 -2.50 -4.67 53,500 53,500 51,000 12,420 633,420,000
22/12/2006 53,500 -2.50 -4.46 56,000 53,500 53,500 10,450 559,075,000
21/12/2006 56,000 -2.50 -4.27 58,500 57,000 56,000 80,750 4,522,000,000
20/12/2006 58,500 2.50 4.46 56,000 58,500 58,500 269,520 15,766,920,000
19/12/2006 56,000 2.50 4.67 53,500 56,000 56,000 25,260 1,414,560,000
18/12/2006 53,500 2.50 4.90 51,000 53,500 53,500 30,890 1,652,615,000
15/12/2006 51,000 2.40 4.94 51,000 51,000 51,000 42,030 2,143,530,000
14/12/2006 48,600 2.30 4.97 48,200 48,600 48,200 22,710 1,103,706,000
13/12/2006 46,300 2.20 4.99 46,300 46,300 46,300 122,290 5,662,027,000
12/12/2006 44,100 2.10 5.00 44,100 44,100 44,100 75,710 3,338,811,000
11/12/2006 42,000 0.00 ■■ 0.00 0 42,000 0 6,700 281,400,000
(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
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