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%)
Công ty cổ phần Đầu tư Nam Long
Mã CK:      NLIG      12      ▼ -1 (-7.69%)      (cập nhật 22:03 16/11/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
NLIG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
16/11/2012 12,000 -1.00 ▼ -7.69 13,000 12,000 12,000 200,000 2,400,000,000
16/10/2012 14,000 0.50 ▲ 3.70 13,500 15,000 13,000 100,000 1,420,000,000
29/08/2012 13,500 -0.25 ▼ -1.82 13,750 13,500 13,500 200,000 2,700,000,000
28/08/2012 13,750 -3.18 ▼ -18.78 16,929 14,000 13,500 400,000 5,500,000,000
23/08/2012 16,929 -18.91 ▼ -52.76 35,838 20,000 14,000 1,700,000 27,900,000,000
22/08/2012 35,838 -0.15 ▼ -0.42 35,989 46,700 13,800 18,400,000 611,220,000,000
19/08/2012 35,989 2.10 ▲ 6.18 33,893 46,700 13,800 18,200,000 608,420,000,000
17/08/2012 33,893 -0.13 ▼ -0.37 34,018 46,700 13,500 19,050,000 619,980,000,000
16/08/2012 34,018 0.74 ▲ 2.23 33,277 46,700 13,500 18,850,000 617,180,000,000
15/08/2012 33,277 1.01 ▲ 3.13 32,268 46,700 13,500 18,940,000 618,354,000,000
14/08/2012 32,268 0.01 ▲ 0.02 32,260 46,700 13,400 19,390,000 624,619,000,000
13/08/2012 32,260 -0.22 ▼ -0.66 32,475 46,700 13,500 19,300,000 623,339,000,000
12/08/2012 32,475 -0.22 ▼ -0.68 32,696 46,700 13,500 18,770,000 615,934,000,000
11/08/2012 32,696 -0.45 ▼ -1.35 33,144 46,700 13,500 18,540,000 612,769,000,000
10/08/2012 33,144 -0.35 ▼ -1.06 33,498 46,700 13,500 18,320,000 609,614,000,000
09/08/2012 33,498 0.12 ▲ 0.37 33,376 46,700 13,500 17,890,000 603,600,000,000
08/08/2012 33,376 -0.12 ▼ -0.36 33,498 46,700 13,500 18,090,000 606,300,000,000
07/08/2012 33,498 -0.12 ▼ -0.37 33,621 46,700 13,500 18,040,000 605,625,000,000
06/08/2012 33,621 0.28 ▲ 0.85 33,337 46,700 13,500 18,010,000 605,220,000,000
05/08/2012 33,337 -0.37 ▼ -1.09 33,704 46,700 13,500 18,430,000 612,240,000,000
04/08/2012 33,704 -0.25 ▼ -0.75 33,957 46,700 13,500 18,180,000 608,865,000,000
03/08/2012 33,957 1.09 ▲ 3.32 32,867 46,700 13,500 18,050,000 607,110,000,000
02/08/2012 32,867 -0.12 ▼ -0.35 32,983 46,700 13,000 21,220,000 650,255,000,000
01/08/2012 32,983 -0.23 ▼ -0.70 33,217 46,700 13,000 21,020,000 647,555,000,000
30/07/2012 33,217 -0.24 ▼ -0.72 33,458 46,700 13,000 20,720,000 643,505,000,000
29/07/2012 33,458 -0.25 ▼ -0.73 33,704 46,700 13,000 20,470,000 640,130,000,000
27/07/2012 33,704 -0.25 ▼ -0.75 33,957 46,700 13,000 20,410,000 639,320,000,000
26/07/2012 33,957 -0.13 ▼ -0.38 34,086 46,700 13,000 20,350,000 638,510,000,000
24/07/2012 34,086 -0.13 ▼ -0.37 34,213 46,700 13,000 20,250,000 637,160,000,000
23/07/2012 34,213 -0.13 ▼ -0.37 34,341 46,700 13,000 20,200,000 636,460,000,000
21/07/2012 34,341 -0.13 ▼ -0.39 34,475 46,700 13,000 20,150,000 635,760,000,000
20/07/2012 34,475 0.53 ▲ 1.55 33,950 46,700 13,000 19,950,000 633,060,000,000
19/07/2012 33,950 0.38 ▲ 1.12 33,574 46,700 13,000 20,450,000 639,840,000,000
18/07/2012 33,574 -0.12 ▼ -0.36 33,695 46,700 13,000 23,000,000 681,990,000,000
17/07/2012 33,695 3.47 ▲ 11.48 30,224 46,700 13,000 22,950,000 681,315,000,000
16/07/2012 30,224 -0.42 ▼ -1.35 30,639 46,700 10,000 22,860,000 680,833,000,000
15/07/2012 30,639 0.09 ▲ 0.29 30,551 46,700 10,000 22,100,000 670,313,000,000
14/07/2012 30,551 0.09 ▲ 0.30 30,459 46,700 10,000 21,700,000 664,663,000,000
13/07/2012 30,459 0.09 ▲ 0.29 30,370 46,700 10,000 21,750,000 665,263,000,000
12/07/2012 30,370 -0.34 ▼ -1.10 30,708 46,700 10,000 21,550,000 662,398,000,000
11/07/2012 30,708 -0.45 ▼ -1.45 31,161 46,700 10,000 20,870,000 652,818,000,000
10/07/2012 31,161 -2.86 ▼ -8.39 34,016 46,700 10,000 19,930,000 640,048,000,000
09/07/2012 34,016 -0.27 ▼ -0.78 34,283 46,700 10,000 20,530,000 670,657,000,000
08/07/2012 34,283 0.18 ▲ 0.54 34,100 46,700 10,000 20,030,000 663,892,000,000
07/07/2012 34,100 -0.08 ▼ -0.23 34,179 46,700 10,000 20,000,000 663,502,000,000
06/07/2012 34,179 -0.27 ▼ -0.79 34,450 46,700 10,000 19,440,000 655,182,000,000
05/07/2012 34,450 -0.19 ▼ -0.53 34,635 46,700 10,000 19,250,000 652,662,000,000
04/07/2012 34,635 -0.61 ▼ -1.74 35,249 46,700 10,000 19,030,000 649,792,000,000
03/07/2012 35,249 -0.05 ▼ -0.15 35,303 46,700 12,000 18,830,000 647,332,000,000
02/07/2012 35,303 0.29 ▲ 0.82 35,015 46,700 14,000 18,930,000 649,732,000,000
01/07/2012 35,015 -0.19 ▼ -0.53 35,202 46,700 14,000 19,210,000 655,172,000,000
28/06/2012 35,202 -0.10 ▼ -0.27 35,297 46,700 14,000 19,010,000 652,372,000,000
26/06/2012 35,297 -0.18 ▼ -0.52 35,480 46,700 14,000 18,990,000 652,092,000,000
25/06/2012 35,480 -0.19 ▼ -0.52 35,666 46,700 14,000 18,950,000 651,492,000,000
22/06/2012 35,666 0.20 ▲ 0.55 35,471 46,700 14,000 18,910,000 650,892,000,000
21/06/2012 35,471 -0.20 ▼ -0.55 35,666 46,700 14,000 19,310,000 656,492,000,000
20/06/2012 35,666 -0.09 ▼ -0.26 35,760 46,700 14,000 19,270,000 655,932,000,000
19/06/2012 35,760 -0.10 ▼ -0.27 35,856 46,700 14,000 19,250,000 655,632,000,000
18/06/2012 35,856 0.27 ▲ 0.77 35,582 46,700 14,000 19,230,000 655,332,000,000
17/06/2012 35,582 -0.20 ▼ -0.55 35,779 46,700 14,000 20,390,000 676,932,000,000
15/06/2012 35,779 8.02 ▲ 28.87 27,764 46,700 14,000 19,990,000 671,332,000,000
14/06/2012 27,764 -0.04 ▼ -0.13 27,799 46,700 14,000 54,590,000 1,279,292,000,000
12/06/2012 27,799 -0.07 ▼ -0.25 27,869 46,700 14,000 54,390,000 1,276,492,000,000
11/06/2012 27,869 -0.07 ▼ -0.26 27,941 46,700 14,000 53,990,000 1,270,892,000,000
10/06/2012 27,941 -0.07 ▼ -0.26 28,013 46,700 14,000 53,590,000 1,265,292,000,000
09/06/2012 28,013 -0.04 ▼ -0.13 28,050 46,700 14,000 53,190,000 1,259,692,000,000
08/06/2012 28,050 -0.04 ▼ -0.13 28,086 46,700 14,000 52,990,000 1,256,892,000,000
07/06/2012 28,086 -0.15 ▼ -0.52 28,232 46,700 14,000 52,790,000 1,254,092,000,000
06/06/2012 28,232 -0.04 ▼ -0.13 28,269 46,700 14,000 51,990,000 1,242,692,000,000
05/06/2012 28,269 -0.07 ▼ -0.25 28,340 46,700 15,000 51,790,000 1,239,892,000,000
03/06/2012 28,340 -0.11 ▼ -0.38 28,447 46,700 15,000 51,390,000 1,233,892,000,000
01/06/2012 28,447 -0.15 ▼ -0.51 28,592 46,700 15,000 50,790,000 1,224,892,000,000
31/05/2012 28,592 -0.15 ▼ -0.52 28,741 46,700 15,000 50,350,000 1,218,292,000,000
30/05/2012 28,741 -0.15 ▼ -0.53 28,893 46,700 15,000 49,910,000 1,211,692,000,000
29/05/2012 28,893 -0.08 ▼ -0.27 28,970 46,700 15,000 49,110,000 1,199,692,000,000
28/05/2012 28,970 -0.16 ▼ -0.54 29,127 46,700 15,000 48,710,000 1,193,692,000,000
26/05/2012 29,127 -0.16 ▼ -0.55 29,287 46,700 15,000 48,270,000 1,187,092,000,000
25/05/2012 29,287 -0.04 ▼ -0.14 29,328 46,700 15,000 47,470,000 1,175,092,000,000
23/05/2012 29,328 -0.16 ▼ -0.54 29,487 46,700 15,000 47,450,000 1,174,792,000,000
22/05/2012 29,487 -0.08 ▼ -0.26 29,563 46,700 15,000 47,010,000 1,168,152,000,000
21/05/2012 29,563 -0.26 ▼ -0.86 29,818 46,700 15,000 46,970,000 1,167,492,000,000
20/05/2012 29,818 -0.11 ▼ -0.36 29,925 68,000 16,500 46,625,000 1,163,431,000,000
18/05/2012 29,925 -0.08 ▼ -0.26 30,002 68,000 16,500 46,025,000 1,152,931,000,000
17/05/2012 30,002 -0.16 ▼ -0.52 30,159 68,000 16,500 45,625,000 1,146,271,000,000
16/05/2012 30,159 0.07 ▲ 0.25 30,085 68,000 16,500 45,185,000 1,138,923,000,000
15/05/2012 30,085 -0.08 ▼ -0.27 30,165 68,000 16,500 45,225,000 1,139,623,000,000
14/05/2012 30,165 -0.16 ▼ -0.53 30,326 68,000 16,500 44,825,000 1,132,983,000,000
13/05/2012 30,326 -0.08 ▼ -0.27 30,408 68,000 16,500 44,025,000 1,119,643,000,000
12/05/2012 30,408 -0.16 ▼ -0.54 30,572 68,000 16,500 43,625,000 1,112,983,000,000
11/05/2012 30,572 -0.13 ▼ -0.41 30,697 68,000 16,500 42,825,000 1,099,483,000,000
10/05/2012 30,697 -0.09 ▼ -0.28 30,783 68,000 16,500 42,325,000 1,091,029,000,000
09/05/2012 30,783 0.45 ▲ 1.48 30,334 68,000 16,500 41,925,000 1,084,329,000,000
08/05/2012 30,334 -0.16 ▼ -0.52 30,492 68,000 16,500 41,805,000 1,082,709,000,000
07/05/2012 30,492 -0.17 ▼ -0.55 30,662 68,000 16,500 41,365,000 1,075,249,000,000
05/05/2012 30,662 -0.08 ▼ -0.25 30,740 68,000 16,500 40,925,000 1,067,889,000,000
04/05/2012 30,740 -0.17 ▼ -0.55 30,910 68,000 16,500 40,565,000 1,062,373,000,000
03/05/2012 30,910 -1.29 ▼ -4.02 32,204 68,000 16,500 40,045,000 1,053,587,000,000
30/04/2012 32,204 -0.04 ▼ -0.12 32,244 68,000 16,500 40,485,000 1,082,128,000,000
29/04/2012 32,244 -0.08 ▼ -0.25 32,325 68,000 16,500 40,435,000 1,081,228,000,000
28/04/2012 32,325 -0.19 ▼ -0.58 32,513 68,000 16,500 40,395,000 1,080,508,000,000
27/04/2012 32,513 -0.48 ▼ -1.47 32,997 68,000 16,500 39,585,000 1,066,888,000,000
26/04/2012 32,997 -0.19 ▼ -0.58 33,191 68,000 16,000 39,565,000 1,079,423,000,000
25/04/2012 33,191 -0.04 ▼ -0.13 33,233 68,000 18,000 40,225,000 1,114,968,000,000
24/04/2012 33,233 -0.29 ▼ -0.87 33,526 68,000 18,000 40,125,000 1,113,168,000,000
23/04/2012 33,526 -0.13 ▼ -0.38 33,654 68,000 18,000 39,285,000 1,097,978,000,000
22/04/2012 33,654 -0.22 ▼ -0.65 33,874 68,000 18,000 38,385,000 1,081,278,000,000
21/04/2012 33,874 -0.09 ▼ -0.27 33,965 68,000 18,000 37,925,000 1,072,978,000,000
19/04/2012 33,965 -0.14 ▼ -0.40 34,100 68,000 18,000 37,885,000 1,072,258,000,000
18/04/2012 34,100 -0.04 ▼ -0.13 34,144 68,000 18,000 37,455,000 1,064,488,000,000
17/04/2012 34,144 -0.14 ▼ -0.41 34,283 68,000 18,000 37,425,000 1,063,918,000,000
16/04/2012 34,283 -0.24 ▼ -0.69 34,521 68,000 18,000 36,995,000 1,056,148,000,000
15/04/2012 34,521 -0.10 ▼ -0.29 34,620 68,000 18,000 36,165,000 1,041,178,000,000
12/04/2012 34,620 -0.10 ▼ -0.29 34,720 68,000 18,000 35,765,000 1,033,978,000,000
11/04/2012 34,720 -0.02 ▼ -0.07 34,743 68,000 18,000 35,365,000 1,026,778,000,000
10/04/2012 34,743 -0.10 ▼ -0.27 34,838 68,000 18,000 35,485,000 1,030,943,000,000
05/04/2012 34,838 -0.05 ▼ -0.15 34,891 68,000 18,000 35,085,000 1,023,343,000,000
04/04/2012 34,891 -0.05 ▼ -0.14 34,940 68,000 18,000 34,785,000 1,018,023,000,000
02/04/2012 34,940 -0.10 ▼ -0.29 35,043 68,000 18,000 34,685,000 1,016,143,000,000
29/03/2012 35,043 -0.11 ▼ -0.30 35,148 68,000 18,000 34,285,000 1,008,943,000,000
27/03/2012 35,148 -0.16 ▼ -0.44 35,304 68,000 18,000 33,885,000 1,001,743,000,000
26/03/2012 35,304 -0.16 ▼ -0.45 35,463 68,000 18,000 33,355,000 992,073,000,000
23/03/2012 35,463 -0.10 ▼ -0.29 35,567 68,000 18,000 32,655,000 979,173,000,000
22/03/2012 35,567 -0.11 ▼ -0.31 35,678 68,000 18,000 32,255,000 971,573,000,000
21/03/2012 35,678 -0.11 ▼ -0.31 35,790 68,000 18,000 31,855,000 964,373,000,000
20/03/2012 35,790 -0.11 ▼ -0.30 35,898 68,000 18,000 31,455,000 957,173,000,000
19/03/2012 35,898 -0.11 ▼ -0.30 36,007 68,000 18,000 31,055,000 949,573,000,000
16/03/2012 36,007 -0.11 ▼ -0.31 36,118 68,000 18,000 30,655,000 941,973,000,000
15/03/2012 36,118 -0.11 ▼ -0.31 36,229 68,000 18,000 30,255,000 934,373,000,000
14/03/2012 36,229 -0.11 ▼ -0.31 36,343 68,000 18,000 29,855,000 926,773,000,000
09/03/2012 36,343 -0.06 ▼ -0.16 36,400 68,000 18,000 29,455,000 919,173,000,000
08/03/2012 36,400 -0.12 ▼ -0.32 36,516 68,000 18,000 29,445,000 918,983,000,000
03/03/2012 36,516 -0.12 ▼ -0.32 36,633 68,000 18,000 29,045,000 911,383,000,000
01/03/2012 36,633 -0.12 ▼ -0.32 36,752 68,000 18,000 28,645,000 903,783,000,000
29/02/2012 36,752 -0.18 ▼ -0.49 36,933 68,000 18,000 28,245,000 896,183,000,000
27/02/2012 36,933 -0.25 ▼ -0.66 37,180 68,000 18,000 27,645,000 884,783,000,000
25/02/2012 37,180 -0.13 ▼ -0.34 37,306 68,000 18,000 26,845,000 869,583,000,000
20/02/2012 37,306 -0.12 ▼ -0.32 37,427 68,000 18,000 26,445,000 861,983,000,000
18/02/2012 37,427 -0.12 ▼ -0.33 37,550 68,000 18,000 26,045,000 853,983,000,000
16/02/2012 37,550 -0.12 ▼ -0.33 37,674 68,000 18,000 25,645,000 845,983,000,000
14/02/2012 37,674 -0.13 ▼ -0.34 37,801 68,000 18,000 25,245,000 837,983,000,000
13/02/2012 37,801 -0.13 ▼ -0.34 37,929 68,000 18,000 24,845,000 829,983,000,000
08/02/2012 37,929 -0.20 ▼ -0.53 38,132 68,000 18,000 24,445,000 821,983,000,000
07/02/2012 38,132 -0.07 ▼ -0.17 38,198 68,000 19,000 23,845,000 810,383,000,000
06/02/2012 38,198 -0.13 ▼ -0.35 38,332 68,000 19,000 23,645,000 806,383,000,000
02/02/2012 38,332 -0.14 ▼ -0.35 38,467 68,000 19,000 23,245,000 798,383,000,000
01/02/2012 38,467 -0.14 ▼ -0.36 38,605 68,000 19,000 22,845,000 790,383,000,000
16/01/2012 38,605 -0.14 ▼ -0.36 38,745 68,000 19,000 22,445,000 782,383,000,000
09/01/2012 38,745 -0.14 ▼ -0.35 38,880 68,000 19,000 22,045,000 774,383,000,000
04/01/2012 38,880 -0.14 ▼ -0.35 39,016 68,000 19,000 21,645,000 765,983,000,000
03/01/2012 39,016 -0.14 ▼ -0.35 39,155 68,000 19,000 21,245,000 757,583,000,000
02/01/2012 39,155 -0.14 ▼ -0.36 39,295 68,000 19,000 20,845,000 749,183,000,000
29/12/2011 39,295 -0.14 ▼ -0.36 39,438 68,000 19,000 20,445,000 740,783,000,000
26/12/2011 39,438 -0.15 ▼ -0.37 39,583 68,000 19,000 20,045,000 732,383,000,000
20/12/2011 39,583 5.84 ▲ 17.30 33,745 68,000 19,000 19,645,000 723,983,000,000
14/12/2011 33,745 -0.06 ▼ -0.16 33,800 68,000 19,000 49,745,000 1,469,408,000,000
13/12/2011 33,800 -0.06 ▼ -0.16 33,855 68,000 19,000 49,345,000 1,460,608,000,000
08/12/2011 33,855 -0.06 ▼ -0.17 33,911 68,000 19,000 48,945,000 1,451,808,000,000
07/12/2011 33,911 -0.05 ▼ -0.15 33,963 68,000 19,000 48,545,000 1,443,008,000,000
04/12/2011 33,963 0.02 ▲ 0.07 33,939 68,000 19,000 48,145,000 1,433,808,000,000
03/12/2011 33,939 1.41 ▲ 4.33 32,529 68,000 19,000 48,245,000 1,436,208,000,000
02/12/2011 32,529 -0.06 ▼ -0.17 32,586 68,000 19,000 54,845,000 1,591,258,000,000
01/12/2011 32,586 -0.06 ▼ -0.19 32,647 68,000 19,000 54,345,000 1,579,658,000,000
30/11/2011 32,647 -0.02 ▼ -0.07 32,670 68,000 19,000 53,845,000 1,568,258,000,000
28/11/2011 32,670 -0.04 ▼ -0.12 32,710 68,000 19,000 53,745,000 1,566,058,000,000
27/11/2011 32,710 -0.06 ▼ -0.18 32,769 68,000 19,000 53,345,000 1,556,858,000,000
26/11/2011 32,769 -0.04 ▼ -0.12 32,810 68,000 19,000 52,845,000 1,545,258,000,000
25/11/2011 32,810 -0.02 ▼ -0.07 32,833 68,000 19,000 52,645,000 1,540,658,000,000
24/11/2011 32,833 -0.08 ▼ -0.25 32,916 68,000 19,000 52,545,000 1,538,458,000,000
23/11/2011 32,916 -0.02 ▼ -0.07 32,940 68,000 19,000 51,945,000 1,524,658,000,000
22/11/2011 32,940 -0.02 ▼ -0.06 32,959 68,000 19,000 51,845,000 1,522,458,000,000
21/11/2011 32,959 -0.07 ▼ -0.20 33,025 68,000 19,000 51,745,000 1,520,058,000,000
18/11/2011 33,025 -0.06 ▼ -0.18 33,086 68,000 19,000 51,245,000 1,508,658,000,000
17/11/2011 33,086 -0.04 ▼ -0.13 33,130 68,000 19,000 50,745,000 1,496,958,000,000
16/11/2011 33,130 -0.06 ▼ -0.19 33,192 68,000 19,000 50,345,000 1,487,758,000,000
15/11/2011 33,192 -0.02 ▼ -0.05 33,210 68,000 19,000 49,845,000 1,476,058,000,000
14/11/2011 33,210 -0.06 ▼ -0.19 33,273 68,000 19,000 49,745,000 1,473,558,000,000
11/11/2011 33,273 -0.10 ▼ -0.31 33,377 68,000 19,000 49,245,000 1,461,858,000,000
10/11/2011 33,377 -0.07 ▼ -0.21 33,447 68,000 19,000 48,445,000 1,442,658,000,000
08/11/2011 33,447 -0.07 ▼ -0.20 33,513 68,000 19,000 47,945,000 1,431,158,000,000
07/11/2011 33,513 -0.02 ▼ -0.07 33,537 68,000 19,000 47,445,000 1,419,258,000,000
04/11/2011 33,537 -0.02 ▼ -0.06 33,558 68,000 19,000 47,345,000 1,416,958,000,000
03/11/2011 33,558 -0.02 ▼ -0.07 33,580 68,000 19,000 47,245,000 1,414,558,000,000
02/11/2011 33,580 -0.07 ▼ -0.20 33,646 68,000 19,000 47,145,000 1,412,158,000,000
01/11/2011 33,646 -0.03 ▼ -0.08 33,673 68,000 19,000 46,645,000 1,400,158,000,000
28/10/2011 33,673 -0.06 ▼ -0.18 33,734 68,000 19,000 46,545,000 1,397,958,000,000
27/10/2011 33,734 -0.07 ▼ -0.21 33,806 68,000 19,000 46,245,000 1,391,958,000,000
26/10/2011 33,806 -0.03 ▼ -0.08 33,834 68,000 19,000 45,745,000 1,380,358,000,000
25/10/2011 33,834 -0.08 ▼ -0.23 33,912 68,000 19,000 45,645,000 1,378,158,000,000
24/10/2011 33,912 -0.09 ▼ -0.26 33,999 68,000 19,000 45,145,000 1,366,758,000,000
22/10/2011 33,999 -0.02 ▼ -0.07 34,023 68,000 22,000 44,745,000 1,358,358,000,000
21/10/2011 34,023 -0.08 ▼ -0.23 34,100 68,000 22,000 44,645,000 1,355,958,000,000
20/10/2011 34,100 -0.02 ▼ -0.07 34,124 68,000 22,000 44,145,000 1,344,358,000,000
19/10/2011 34,124 -0.08 ▼ -0.23 34,204 68,000 22,000 44,045,000 1,341,958,000,000
18/10/2011 34,204 -0.08 ▼ -0.23 34,283 68,000 22,000 43,445,000 1,328,158,000,000
17/10/2011 34,283 -0.03 ▼ -0.07 34,308 68,000 22,000 42,945,000 1,316,558,000,000
16/10/2011 34,308 -0.03 ▼ -0.08 34,336 68,000 22,000 42,845,000 1,314,158,000,000
15/10/2011 34,336 -0.06 ▼ -0.16 34,391 68,000 22,000 42,645,000 1,309,558,000,000
14/10/2011 34,391 -0.06 ▼ -0.17 34,448 68,000 22,000 42,245,000 1,300,358,000,000
13/10/2011 34,448 -0.06 ▼ -0.16 34,504 68,000 22,000 42,045,000 1,295,758,000,000
12/10/2011 34,504 -0.03 ▼ -0.09 34,535 68,000 22,000 41,645,000 1,286,558,000,000
10/10/2011 34,535 -0.06 ▼ -0.17 34,593 68,000 22,000 41,545,000 1,284,358,000,000
06/10/2011 34,593 -0.03 ▼ -0.09 34,624 68,000 22,000 41,145,000 1,275,158,000,000
05/10/2011 34,624 -0.11 ▼ -0.33 34,738 68,000 22,000 41,045,000 1,272,958,000,000
04/10/2011 34,738 -0.12 ▼ -0.33 34,853 68,000 22,000 40,445,000 1,259,008,000,000
03/10/2011 34,853 -0.06 ▼ -0.16 34,909 68,000 22,000 39,645,000 1,240,208,000,000
02/10/2011 34,909 -0.03 ▼ -0.10 34,943 68,000 22,000 39,445,000 1,235,458,000,000
01/10/2011 34,943 -0.82 ▼ -2.29 35,761 68,000 22,000 39,345,000 1,233,258,000,000
30/09/2011 35,761 -0.10 ▼ -0.29 35,865 68,000 22,000 40,442,000 1,280,533,500,000
29/09/2011 35,865 -0.02 ▼ -0.06 35,888 68,000 22,000 39,702,000 1,265,830,500,000
28/09/2011 35,888 -0.06 ▼ -0.15 35,943 68,000 22,000 39,602,000 1,263,280,500,000
26/09/2011 35,943 -0.14 ▼ -0.38 36,081 68,000 22,000 39,402,000 1,258,580,500,000
25/09/2011 36,081 -0.09 ▼ -0.25 36,170 68,000 22,000 38,832,000 1,245,165,500,000
24/09/2011 36,170 -0.06 ▼ -0.17 36,230 68,000 22,000 38,332,000 1,233,565,500,000
23/09/2011 36,230 -0.08 ▼ -0.22 36,311 68,000 22,000 37,932,000 1,224,365,500,000
22/09/2011 36,311 -0.06 ▼ -0.15 36,367 68,000 22,000 37,432,000 1,212,215,500,000
21/09/2011 36,367 0.01 ▲ 0.04 36,353 68,000 22,000 37,232,000 1,207,365,500,000
20/09/2011 36,353 -0.06 ▼ -0.15 36,409 68,000 22,000 37,372,000 1,212,231,500,000
18/09/2011 36,409 -0.06 ▼ -0.16 36,469 68,000 22,000 37,172,000 1,207,381,500,000
16/09/2011 36,469 -0.03 ▼ -0.08 36,499 68,000 22,000 36,772,000 1,197,981,500,000
15/09/2011 36,499 -0.06 ▼ -0.16 36,558 68,000 22,000 36,672,000 1,195,631,500,000
14/09/2011 36,558 -0.06 ▼ -0.16 36,617 68,000 22,000 36,372,000 1,188,481,500,000
09/09/2011 36,617 -0.09 ▼ -0.24 36,704 68,000 22,000 35,972,000 1,178,881,500,000
08/09/2011 36,704 -0.03 ▼ -0.09 36,736 68,000 22,000 35,472,000 1,166,781,500,000
07/09/2011 36,736 -0.06 ▼ -0.16 36,794 68,000 22,000 35,372,000 1,164,481,500,000
06/09/2011 36,794 -0.09 ▼ -0.25 36,888 68,000 22,000 35,022,000 1,156,016,500,000
05/09/2011 36,888 -0.03 ▼ -0.08 36,916 68,000 22,000 34,522,000 1,144,116,500,000
04/09/2011 36,916 -0.10 ▼ -0.26 37,012 68,000 22,000 34,422,000 1,141,616,500,000
03/09/2011 37,012 1.75 ▲ 4.97 35,260 68,000 22,000 33,922,000 1,129,716,500,000
02/09/2011 35,260 -0.02 ▼ -0.07 35,283 68,000 22,000 40,682,000 1,331,271,500,000
01/09/2011 35,283 -0.04 ▼ -0.12 35,324 68,000 22,000 40,632,000 1,330,136,500,000
31/08/2011 35,324 -0.02 ▼ -0.05 35,340 68,000 22,000 40,232,000 1,320,536,500,000
29/08/2011 35,340 -0.06 ▼ -0.16 35,397 68,000 22,000 40,182,000 1,319,186,500,000
28/08/2011 35,397 0.02 ▲ 0.05 35,379 68,000 22,000 39,732,000 1,308,236,500,000
27/08/2011 35,379 -0.06 ▼ -0.16 35,437 68,000 22,000 39,932,000 1,313,436,500,000
26/08/2011 35,437 -0.02 ▼ -0.05 35,454 68,000 22,000 39,482,000 1,302,486,500,000
25/08/2011 35,454 -0.04 ▼ -0.12 35,497 68,000 22,000 39,282,000 1,297,286,500,000
24/08/2011 35,497 -0.07 ▼ -0.19 35,565 68,000 22,000 39,032,000 1,290,986,500,000
23/08/2011 35,565 -0.08 ▼ -0.22 35,642 68,000 22,000 38,582,000 1,280,286,500,000
22/08/2011 35,642 -0.11 ▼ -0.29 35,747 68,000 22,000 37,932,000 1,264,036,500,000
21/08/2011 35,747 -0.09 ▼ -0.24 35,834 68,000 22,000 37,232,000 1,246,786,500,000
20/08/2011 35,834 -0.07 ▼ -0.18 35,899 68,000 22,000 36,732,000 1,234,636,500,000
19/08/2011 35,899 -0.10 ▼ -0.27 35,995 68,000 22,000 36,132,000 1,219,836,500,000
17/08/2011 35,995 -0.02 ▼ -0.05 36,014 68,000 22,000 35,672,000 1,208,741,500,000
15/08/2011 36,014 -0.04 ▼ -0.12 36,057 68,000 22,000 35,472,000 1,203,541,500,000
12/08/2011 36,057 -0.09 ▼ -0.26 36,150 68,000 22,000 35,072,000 1,193,541,500,000
10/08/2011 36,150 -0.02 ▼ -0.05 36,167 68,000 22,000 34,572,000 1,181,191,500,000
09/08/2011 36,167 -0.02 ▼ -0.06 36,188 68,000 22,000 34,522,000 1,179,816,500,000
08/08/2011 36,188 -0.02 ▼ -0.05 36,205 68,000 22,000 34,022,000 1,166,816,500,000
07/08/2011 36,205 -0.07 ▼ -0.18 36,271 68,000 22,000 33,972,000 1,165,441,500,000
06/08/2011 36,271 -0.07 ▼ -0.18 36,338 68,000 22,000 33,722,000 1,159,266,500,000
05/08/2011 36,338 -0.07 ▼ -0.18 36,403 68,000 22,000 33,122,000 1,144,266,500,000
04/08/2011 36,403 -0.04 ▼ -0.11 36,444 68,000 22,000 32,922,000 1,139,141,500,000
03/08/2011 36,444 -0.12 ▼ -0.33 36,564 68,000 22,000 32,802,000 1,136,051,500,000
02/08/2011 36,564 -0.02 ▼ -0.05 36,582 68,000 22,000 32,102,000 1,118,901,500,000
01/08/2011 36,582 -0.04 ▼ -0.11 36,621 68,000 22,000 32,052,000 1,117,501,500,000
31/07/2011 36,621 -0.04 ▼ -0.11 36,661 68,000 22,000 31,652,000 1,106,701,500,000
30/07/2011 36,661 -0.02 ▼ -0.05 36,679 68,000 22,000 31,252,000 1,095,901,500,000
29/07/2011 36,679 -0.07 ▼ -0.19 36,748 68,000 22,000 31,202,000 1,094,501,500,000
27/07/2011 36,748 -0.07 ▼ -0.18 36,815 68,000 22,000 30,952,000 1,087,951,500,000
26/07/2011 36,815 -0.03 ▼ -0.08 36,844 68,000 22,000 30,752,000 1,082,701,500,000
25/07/2011 36,844 -0.03 ▼ -0.08 36,873 68,000 22,000 30,702,000 1,081,551,500,000
24/07/2011 36,873 -0.07 ▼ -0.19 36,945 68,000 22,000 30,652,000 1,080,401,500,000
22/07/2011 36,945 -0.05 ▼ -0.13 36,993 68,000 22,000 30,402,000 1,073,851,500,000
21/07/2011 36,993 -0.05 ▼ -0.13 37,042 68,000 22,000 30,302,000 1,071,291,500,000
20/07/2011 37,042 -0.10 ▼ -0.27 37,141 68,000 22,000 30,202,000 1,068,731,500,000
19/07/2011 37,141 -0.07 ▼ -0.19 37,211 68,000 22,000 30,082,000 1,065,669,500,000
18/07/2011 37,211 -0.06 ▼ -0.17 37,274 68,000 22,000 30,012,000 1,063,757,500,000
15/07/2011 37,274 -0.02 ▼ -0.05 37,292 68,000 22,000 29,762,000 1,056,907,500,000
14/07/2011 37,292 -0.06 ▼ -0.16 37,351 68,000 22,000 29,712,000 1,055,457,500,000
13/07/2011 37,351 -0.16 ▼ -0.44 37,515 68,000 22,000 29,642,000 1,053,814,500,000
12/07/2011 37,515 -0.09 ▼ -0.25 37,609 68,000 22,000 29,092,000 1,039,024,500,000
11/07/2011 37,609 -0.07 ▼ -0.19 37,681 68,000 22,000 28,722,000 1,028,891,500,000
08/07/2011 37,681 -0.06 ▼ -0.15 37,737 68,000 22,000 28,482,000 1,022,319,500,000
07/07/2011 37,737 -0.02 ▼ -0.06 37,760 68,000 22,000 28,382,000 1,019,794,500,000
06/07/2011 37,760 -0.05 ▼ -0.13 37,809 68,000 22,000 28,332,000 1,018,394,500,000
05/07/2011 37,809 -0.04 ▼ -0.09 37,844 68,000 22,000 28,132,000 1,012,994,500,000
04/07/2011 37,844 -0.02 ▼ -0.06 37,867 68,000 22,000 28,082,000 1,011,869,500,000
03/07/2011 37,867 -0.05 ▼ -0.12 37,914 68,000 22,000 28,032,000 1,010,469,500,000
02/07/2011 37,914 -0.05 ▼ -0.13 37,964 68,000 22,000 27,782,000 1,003,569,500,000
01/07/2011 37,964 -0.02 ▼ -0.05 37,982 68,000 22,000 27,582,000 998,169,500,000
30/06/2011 37,982 -0.10 ▼ -0.27 38,086 68,000 22,000 27,532,000 996,644,500,000
29/06/2011 38,086 -0.08 ▼ -0.20 38,163 68,000 22,000 27,032,000 983,169,500,000
28/06/2011 38,163 -0.06 ▼ -0.15 38,222 68,000 22,000 26,662,000 973,022,500,000
27/06/2011 38,222 -0.02 ▼ -0.05 38,241 68,000 22,000 26,412,000 965,597,500,000
26/06/2011 38,241 -0.04 ▼ -0.10 38,279 68,000 22,000 26,362,000 964,072,500,000
25/06/2011 38,279 -0.02 ▼ -0.05 38,298 68,000 22,000 26,292,000 961,947,500,000
23/06/2011 38,298 -0.17 ▼ -0.45 38,472 68,000 22,000 26,212,000 959,732,500,000
22/06/2011 38,472 -0.10 ▼ -0.27 38,575 68,000 22,000 25,772,000 947,307,500,000
20/06/2011 38,575 -0.10 ▼ -0.27 38,678 68,000 22,000 25,332,000 934,437,500,000
17/06/2011 38,678 -0.04 ▼ -0.11 38,720 68,000 22,000 25,032,000 925,837,500,000
16/06/2011 38,720 -0.06 ▼ -0.15 38,779 68,000 22,000 24,782,000 918,312,500,000
15/06/2011 38,779 -0.03 ▼ -0.07 38,806 68,000 22,000 24,682,000 915,597,500,000
14/06/2011 38,806 -0.13 ▼ -0.34 38,940 68,000 22,000 24,582,000 912,797,500,000
13/06/2011 38,940 -0.14 ▼ -0.35 39,077 68,000 22,000 23,982,000 895,382,500,000
12/06/2011 39,077 -0.04 ▼ -0.10 39,117 68,000 22,000 23,482,000 880,942,500,000
11/06/2011 39,117 0.19 ▲ 0.48 38,931 68,000 22,000 23,432,000 879,752,500,000
09/06/2011 38,974 -0.23 ▼ -0.58 39,203 68,000 22,000 23,832,000 888,827,500,000
08/06/2011 39,203 -0.11 ▼ -0.27 39,309 68,000 22,000 23,082,000 867,852,500,000
07/06/2011 39,309 -0.15 ▼ -0.38 39,459 68,000 22,000 22,732,000 857,677,500,000
06/06/2011 39,459 -0.11 ▼ -0.28 39,569 68,000 22,000 22,082,000 839,152,500,000
05/06/2011 39,569 -0.03 ▼ -0.06 39,594 68,000 22,000 21,882,000 834,052,500,000
03/06/2011 39,594 -0.07 ▼ -0.18 39,666 68,000 22,000 21,832,000 832,527,500,000
02/06/2011 39,666 -0.06 ▼ -0.14 39,721 68,000 22,000 21,682,000 828,677,500,000
01/06/2011 39,721 -0.06 ▼ -0.14 39,778 68,000 22,000 21,482,000 822,727,500,000
31/05/2011 39,778 -0.11 ▼ -0.28 39,890 68,000 22,000 21,332,000 818,352,500,000
30/05/2011 39,890 -0.06 ▼ -0.14 39,947 68,000 22,000 21,032,000 809,427,500,000
29/05/2011 39,947 -0.03 ▼ -0.08 39,980 68,000 22,000 20,832,000 803,477,500,000
28/05/2011 39,980 -0.03 ▼ -0.08 40,013 68,000 22,000 20,732,000 800,627,500,000
27/05/2011 40,013 -0.06 ▼ -0.14 40,071 68,000 22,000 20,632,000 797,777,500,000
26/05/2011 40,071 -0.09 ▼ -0.23 40,163 68,000 22,000 20,432,000 791,827,500,000
25/05/2011 40,163 -0.06 ▼ -0.15 40,223 68,000 22,000 20,182,000 784,427,500,000
24/05/2011 40,223 -0.13 ▼ -0.32 40,352 68,000 22,000 19,982,000 778,477,500,000
23/05/2011 40,352 -0.10 ▼ -0.24 40,449 68,000 22,000 19,632,000 768,257,500,000
22/05/2011 40,449 -0.03 ▼ -0.08 40,481 68,000 22,000 19,382,000 760,857,500,000
20/05/2011 40,481 -0.07 ▼ -0.16 40,547 68,000 22,000 19,282,000 757,907,500,000
19/05/2011 40,547 -0.02 ▼ -0.04 40,563 68,000 22,000 19,132,000 753,517,500,000
18/05/2011 40,563 -0.12 ▼ -0.30 40,686 68,000 22,000 19,112,000 752,807,500,000
17/05/2011 40,686 -0.06 ▼ -0.14 40,742 68,000 22,000 18,812,000 743,732,500,000
16/05/2011 40,742 -0.03 ▼ -0.08 40,774 68,000 22,000 18,612,000 737,432,500,000
14/05/2011 40,774 -0.05 ▼ -0.12 40,825 68,000 22,000 18,542,000 734,947,500,000
13/05/2011 40,825 -0.05 ▼ -0.11 40,870 68,000 22,000 18,442,000 731,692,500,000
12/05/2011 40,870 -0.05 ▼ -0.11 40,917 68,000 22,000 18,402,000 730,352,500,000
11/05/2011 40,917 -0.04 ▼ -0.09 40,953 68,000 22,000 18,342,000 728,412,500,000
10/05/2011 40,953 0.05 ▲ 0.13 40,900 68,000 22,000 18,282,000 726,287,500,000
09/05/2011 40,900 -0.16 ▼ -0.39 41,061 68,000 22,000 18,532,000 734,537,500,000
08/05/2011 41,061 -0.03 ▼ -0.08 41,092 68,000 22,000 17,932,000 715,487,500,000
07/05/2011 41,092 -0.05 ▼ -0.11 41,137 68,000 22,000 17,992,000 719,097,500,000
06/05/2011 41,137 -0.06 ▼ -0.16 41,201 68,000 22,000 17,932,000 717,137,500,000
05/05/2011 41,201 -0.05 ▼ -0.11 41,248 68,000 22,000 17,832,000 714,017,500,000
03/05/2011 41,248 -0.09 ▼ -0.22 41,340 68,000 22,000 17,722,000 710,367,500,000
30/04/2011 41,340 0.05 ▲ 0.13 41,286 68,000 22,000 17,602,000 706,628,500,000
29/04/2011 41,286 -0.04 ▼ -0.10 41,326 68,000 22,000 17,802,000 713,228,500,000
28/04/2011 41,326 -0.02 ▼ -0.05 41,348 68,000 22,000 17,752,000 711,778,500,000
26/04/2011 41,348 -0.02 ▼ -0.05 41,370 68,000 22,000 17,702,000 710,053,500,000
25/04/2011 41,370 -0.08 ▼ -0.18 41,445 68,000 22,000 17,682,000 709,359,500,000
24/04/2011 41,445 -0.03 ▼ -0.07 41,476 68,000 22,000 17,512,000 703,694,500,000
23/04/2011 41,476 -0.04 ▼ -0.10 41,518 68,000 22,000 17,462,000 702,094,500,000
22/04/2011 41,518 -0.12 ▼ -0.28 41,636 68,000 22,000 17,632,000 709,980,500,000
21/04/2011 41,636 -0.08 ▼ -0.18 41,712 68,000 22,000 17,282,000 698,530,500,000
20/04/2011 41,712 -0.06 ▼ -0.14 41,770 68,000 22,000 17,062,000 691,090,500,000
18/04/2011 41,770 -0.09 ▼ -0.21 41,857 68,000 22,000 16,942,000 687,206,500,000
17/04/2011 41,857 -0.06 ▼ -0.14 41,916 68,000 22,000 16,712,000 679,522,500,000
16/04/2011 41,916 -0.03 ▼ -0.08 41,950 68,000 22,000 16,562,000 674,547,500,000
15/04/2011 41,950 -0.06 ▼ -0.15 42,014 68,000 22,000 16,462,000 671,347,500,000
13/04/2011 42,014 -0.03 ▼ -0.07 42,043 68,000 22,000 16,312,000 666,472,500,000
07/04/2011 42,043 -0.06 ▼ -0.15 42,105 68,000 22,000 16,262,000 664,797,500,000
06/04/2011 42,105 -0.06 ▼ -0.15 42,167 68,000 22,000 16,112,000 659,822,500,000
05/04/2011 42,167 -0.03 ▼ -0.08 42,200 68,000 22,000 15,962,000 654,847,500,000
04/04/2011 42,200 -0.07 ▼ -0.16 42,269 68,000 22,000 15,862,000 651,547,500,000
03/04/2011 42,269 -0.04 ▼ -0.09 42,305 68,000 22,000 15,562,000 641,847,500,000
01/04/2011 42,305 -0.05 ▼ -0.11 42,353 68,000 22,000 15,362,000 635,447,500,000
31/03/2011 42,353 -0.11 ▼ -0.26 42,464 68,000 22,000 15,312,000 633,997,500,000
30/03/2011 42,464 -0.05 ▼ -0.12 42,513 68,000 22,000 15,112,000 627,522,500,000
29/03/2011 42,513 0.00 ▼ 0.00 42,515 68,000 22,000 15,062,000 626,072,500,000
28/03/2011 42,515 -0.03 ▼ -0.07 42,546 68,000 22,000 15,112,000 627,847,500,000
27/03/2011 42,546 -0.05 ▼ -0.12 42,595 68,000 22,000 15,012,000 624,447,500,000
25/03/2011 42,595 -0.04 ▼ -0.10 42,638 68,000 22,000 14,962,000 622,997,500,000
23/03/2011 42,638 -0.03 ▼ -0.07 42,670 68,000 22,000 15,062,000 626,547,500,000
21/03/2011 42,670 -0.06 ▼ -0.14 42,730 68,000 22,000 14,862,000 619,747,500,000
20/03/2011 42,730 -0.06 ▼ -0.14 42,792 68,000 22,000 14,612,000 611,147,500,000
18/03/2011 42,792 -0.06 ▼ -0.15 42,855 68,000 22,000 14,412,000 604,297,500,000
17/03/2011 42,855 -0.03 ▼ -0.08 42,888 68,000 22,000 14,212,000 597,447,500,000
16/03/2011 42,888 -0.02 ▼ -0.03 42,903 68,000 22,000 14,062,000 592,347,500,000
15/03/2011 42,903 -0.02 ▼ -0.03 42,918 68,000 22,000 14,012,000 590,397,500,000
13/03/2011 42,918 -0.05 ▼ -0.11 42,967 68,000 22,000 13,962,000 588,447,500,000
11/03/2011 42,967 -0.04 ▼ -0.09 43,004 68,000 22,000 13,712,000 579,097,500,000
10/03/2011 43,004 -0.02 ▼ -0.04 43,023 68,000 22,000 13,482,000 570,257,500,000
09/03/2011 43,023 -0.02 ▼ -0.05 43,043 68,000 22,000 13,452,000 569,117,500,000
06/03/2011 43,043 -0.01 ▼ -0.02 43,051 68,000 22,000 13,422,000 567,977,500,000
05/03/2011 43,051 -0.02 ▼ -0.05 43,071 68,000 22,000 13,492,000 570,837,500,000
04/03/2011 43,071 -0.02 ▼ -0.05 43,091 68,000 22,000 13,462,000 569,697,500,000
02/03/2011 43,091 -0.02 ▼ -0.05 43,111 68,000 22,000 13,412,000 567,797,500,000
01/03/2011 43,111 -0.02 ▼ -0.05 43,131 68,000 22,000 13,362,000 565,897,500,000
26/02/2011 43,131 -0.03 ▼ -0.06 43,156 68,000 22,000 13,312,000 563,997,500,000
25/02/2011 43,156 -0.03 ▼ -0.06 43,181 68,000 22,000 13,112,000 555,997,500,000
24/02/2011 43,181 -0.05 ▼ -0.11 43,227 68,000 22,000 13,062,000 554,147,500,000
22/02/2011 43,227 -0.02 ▼ -0.05 43,248 68,000 22,000 12,982,000 551,157,500,000
18/02/2011 43,248 -0.01 ▼ -0.03 43,261 68,000 22,000 12,952,000 550,017,500,000
17/02/2011 43,261 -0.01 ▼ -0.03 43,275 68,000 22,000 12,902,000 548,017,500,000
15/02/2011 43,275 -0.03 ▼ -0.06 43,302 68,000 22,000 12,852,000 546,017,500,000
10/02/2011 43,302 -0.01 ▼ -0.02 43,311 68,000 22,000 12,702,000 540,017,500,000
07/02/2011 43,311 -0.01 ▼ -0.02 43,321 68,000 22,000 12,602,000 535,917,500,000
02/02/2011 43,321 -0.01 ▼ -0.03 43,333 68,000 22,000 12,502,000 531,817,500,000
25/01/2011 43,333 -0.01 ▼ -0.02 43,342 68,000 22,000 12,402,000 527,767,500,000
17/01/2011 43,342 0.15 ▲ 0.34 43,194 68,000 22,000 12,302,000 523,667,500,000
15/01/2011 43,194 -0.01 ▼ -0.03 43,205 68,000 10,000 12,434,000 527,867,500,000
13/01/2011 43,205 -0.01 ▼ -0.03 43,217 68,000 10,000 12,334,000 523,817,500,000
12/01/2011 43,217 -0.01 ▼ -0.03 43,228 68,000 10,000 12,234,000 519,767,500,000
05/01/2011 43,228 -0.01 ▼ -0.03 43,241 68,000 10,000 12,214,000 518,957,500,000
28/12/2010 43,241 -0.01 ▼ -0.03 43,254 68,000 10,000 12,114,000 514,937,500,000
20/12/2010 43,254 -0.01 ▼ -0.03 43,266 68,000 10,000 12,014,000 510,937,500,000
16/12/2010 43,266 -0.01 ▼ -0.02 43,276 68,000 10,000 11,964,000 508,912,500,000
13/12/2010 43,276 -0.03 ▼ -0.07 43,308 68,000 10,000 11,864,000 504,812,500,000
09/12/2010 43,308 -0.02 ▼ -0.04 43,327 68,000 10,000 11,664,000 496,912,500,000
06/12/2010 43,327 -0.02 ▼ -0.05 43,349 68,000 10,000 11,564,000 493,012,500,000
04/12/2010 43,349 -0.05 ▼ -0.12 43,400 68,000 10,000 11,454,000 488,597,500,000
02/12/2010 43,400 -0.01 ▼ -0.03 43,413 68,000 10,000 11,479,000 489,815,500,000
01/12/2010 43,413 -0.04 ▼ -0.08 43,449 68,000 10,000 11,329,000 483,790,500,000
30/11/2010 43,449 -0.02 ▼ -0.03 43,464 68,000 10,000 11,179,000 477,915,500,000
18/11/2010 43,464 -0.02 ▼ -0.05 43,484 68,000 10,000 11,079,000 473,915,500,000
17/11/2010 43,484 0.08 ▲ 0.18 43,407 68,000 10,000 11,064,000 473,330,500,000
16/11/2010 43,407 -0.02 ▼ -0.04 43,424 68,000 10,000 11,089,000 474,535,500,000
15/11/2010 43,424 -0.03 ▼ -0.07 43,455 68,000 10,000 11,079,000 474,140,500,000
14/11/2010 43,455 -0.04 ▼ -0.09 43,495 68,000 10,000 10,964,000 469,548,000,000
13/11/2010 43,495 -0.01 ▼ -0.01 43,500 68,000 10,000 11,964,000 513,502,000,000
12/11/2010 43,500 -0.19 ▼ -0.42 43,685 68,000 10,000 11,884,000 510,352,000,000
11/11/2010 43,685 -0.01 ▼ -0.03 43,697 68,000 10,000 12,484,000 537,722,000,000
10/11/2010 43,697 -0.02 ▼ -0.05 43,718 68,000 10,000 12,384,000 533,722,000,000
09/11/2010 43,718 -0.02 ▼ -0.04 43,736 68,000 10,000 12,274,000 529,222,000,000
05/11/2010 43,736 -0.06 ▼ -0.13 43,791 68,000 10,000 12,234,000 527,582,000,000
04/11/2010 43,791 -0.01 ▼ -0.03 43,803 68,000 10,000 11,994,000 517,772,000,000
03/11/2010 43,803 -0.01 ▼ -0.03 43,815 68,000 10,000 11,894,000 513,772,000,000
02/11/2010 43,815 -0.01 ▼ -0.03 43,826 68,000 10,000 11,874,000 512,962,000,000
29/10/2010 43,826 -0.01 ▼ -0.02 43,836 68,000 10,000 11,864,000 512,557,000,000
28/10/2010 43,836 0.00 ▼ 0.00 43,837 68,000 10,000 11,832,000 511,191,000,000
27/10/2010 43,837 -0.01 ▼ -0.03 43,849 68,000 10,000 11,812,000 510,317,000,000
26/10/2010 43,849 -0.01 ▼ -0.02 43,856 68,000 10,000 11,752,000 507,732,000,000
25/10/2010 43,856 0.00 ▼ -0.01 43,860 68,000 10,000 11,722,000 506,442,000,000
22/10/2010 43,860 -0.01 ▼ -0.02 43,870 68,000 10,000 11,702,000 505,582,000,000
21/10/2010 43,870 0.02 ▲ 0.05 43,849 68,000 10,000 11,692,000 505,172,000,000
20/10/2010 43,849 -0.01 ▼ -0.01 43,854 68,000 10,000 11,792,000 509,419,000,000
19/10/2010 43,854 -0.01 ▼ -0.03 43,867 68,000 10,000 11,782,000 508,994,000,000
18/10/2010 43,867 -0.01 ▼ -0.02 43,877 68,000 10,000 11,752,000 507,714,000,000
15/10/2010 43,877 -0.01 ▼ -0.02 43,886 68,000 10,000 11,732,000 506,894,000,000
14/10/2010 43,886 0.00 ▼ 0.00 43,888 68,000 10,000 11,652,000 503,511,000,000
13/10/2010 43,888 -0.01 ▼ -0.03 43,900 68,000 10,000 11,622,000 502,206,000,000
12/10/2010 43,900 -0.02 ▼ -0.05 43,922 68,000 10,000 11,562,000 499,621,000,000
11/10/2010 43,922 -0.02 ▼ -0.05 43,944 68,000 10,000 11,502,000 497,086,000,000
08/10/2010 43,944 -0.02 ▼ -0.04 43,963 68,000 10,000 11,462,000 495,396,000,000
07/10/2010 43,963 0.00 ▼ 0.00 43,965 68,000 10,000 11,412,000 493,286,000,000
06/10/2010 43,965 -0.02 ▼ -0.05 43,985 68,000 10,000 11,392,000 492,416,000,000
05/10/2010 43,985 0.03 ▲ 0.07 43,956 68,000 10,000 11,312,000 489,002,000,000
04/10/2010 43,956 -0.01 ▼ -0.02 43,963 68,000 10,000 11,482,000 496,286,000,000
01/10/2010 43,963 -0.08 ▼ -0.18 44,041 68,000 10,000 11,442,000 494,566,000,000
27/09/2010 44,041 -0.01 ▼ -0.02 44,050 68,000 10,000 11,462,000 495,638,000,000
26/09/2010 44,050 0.00 ▼ -0.01 44,054 68,000 10,000 11,452,000 495,220,000,000
24/09/2010 44,054 -6.59 ▼ -13.00 50,639 68,000 10,000 11,432,000 494,360,000,000
23/09/2010 50,639 -0.05 ▼ -0.09 50,686 68,000 10,000 12,602,000 571,505,000,000
22/09/2010 50,686 -0.02 ▼ -0.04 50,708 68,000 10,000 12,442,000 564,475,000,000
21/09/2010 50,708 -0.16 ▼ -0.32 50,869 68,000 10,000 12,692,000 575,095,000,000
20/09/2010 50,869 -0.02 ▼ -0.05 50,893 68,000 10,000 12,342,000 560,595,000,000
18/09/2010 50,893 -0.02 ▼ -0.05 50,917 68,000 10,000 12,322,000 559,755,000,000
17/09/2010 50,917 -0.02 ▼ -0.05 50,941 68,000 10,000 12,302,000 558,915,000,000
16/09/2010 50,941 -0.02 ▼ -0.05 50,965 68,000 10,000 12,282,000 558,075,000,000
15/09/2010 50,965 0.20 ▲ 0.38 50,770 68,000 10,000 12,262,000 557,235,000,000
14/09/2010 50,770 -0.04 ▼ -0.09 50,814 68,000 10,000 12,502,000 568,340,000,000
13/09/2010 50,814 -0.07 ▼ -0.13 50,879 68,000 10,000 12,462,000 566,640,000,000
11/09/2010 50,879 -0.06 ▼ -0.12 50,940 68,000 10,000 12,392,000 563,655,000,000
10/09/2010 50,940 -0.01 ▼ -0.01 50,945 68,000 10,000 12,382,000 563,465,000,000
09/09/2010 50,945 -0.09 ▼ -0.17 51,032 68,000 10,000 12,344,000 561,855,000,000
08/09/2010 51,032 0.02 ▲ 0.05 51,009 68,000 10,000 12,232,000 557,107,000,000
07/09/2010 51,009 -0.12 ▼ -0.23 51,125 68,000 10,000 12,332,000 561,357,000,000
06/09/2010 51,125 -0.10 ▼ -0.19 51,222 68,000 10,000 12,072,000 550,315,000,000
03/09/2010 51,222 -0.01 ▼ -0.02 51,232 68,000 10,000 11,832,000 540,131,000,000
02/09/2010 51,232 -0.02 ▼ -0.05 51,256 68,000 10,000 11,702,000 534,371,000,000
01/09/2010 51,256 -0.18 ▼ -0.35 51,436 68,000 10,000 11,682,000 533,521,000,000
31/08/2010 51,436 -0.04 ▼ -0.07 51,472 68,000 10,000 11,462,000 524,221,000,000
30/08/2010 51,472 -0.08 ▼ -0.16 51,553 68,000 10,000 11,372,000 520,531,000,000
27/08/2010 51,563 -0.02 ▼ -0.04 51,582 68,000 10,000 11,242,000 515,141,000,000
26/08/2010 51,582 -0.07 ▼ -0.14 51,655 68,000 10,000 11,212,000 513,791,000,000
24/08/2010 51,655 -0.11 ▼ -0.21 51,763 68,000 10,000 11,157,000 511,393,500,000
23/08/2010 51,763 -0.09 ▼ -0.17 51,852 68,000 10,000 10,997,000 504,803,500,000
22/08/2010 51,852 -0.03 ▼ -0.05 51,878 68,000 10,000 10,842,000 498,122,000,000
21/08/2010 51,878 -0.03 ▼ -0.05 51,904 68,000 10,000 10,742,000 493,802,000,000
20/08/2010 51,904 -0.08 ▼ -0.15 51,980 68,000 10,000 10,722,000 492,942,000,000
19/08/2010 51,980 -0.05 ▼ -0.09 52,028 68,000 10,000 10,672,000 490,777,000,000
18/08/2010 52,028 -0.07 ▼ -0.13 52,094 68,000 10,000 10,632,000 489,017,000,000
17/08/2010 52,094 -0.07 ▼ -0.13 52,161 68,000 10,000 10,562,000 485,872,000,000
16/08/2010 52,161 -0.04 ▼ -0.08 52,202 68,000 10,000 10,412,000 479,207,000,000
15/08/2010 52,202 -0.03 ▼ -0.05 52,230 68,000 10,000 10,372,000 477,387,000,000
13/08/2010 52,230 -0.02 ▼ -0.04 52,253 68,000 10,000 10,272,000 473,067,000,000
12/08/2010 52,253 -0.06 ▼ -0.12 52,315 68,000 10,000 10,252,000 472,167,000,000
11/08/2010 52,315 -0.08 ▼ -0.15 52,393 68,000 10,000 10,112,000 465,827,000,000
10/08/2010 52,393 -0.02 ▼ -0.03 52,409 68,000 10,000 9,962,000 458,908,000,000
09/08/2010 52,409 -0.02 ▼ -0.04 52,429 68,000 10,000 9,922,000 457,029,000,000
08/08/2010 52,429 -0.04 ▼ -0.08 52,471 68,000 10,000 9,872,000 454,729,000,000
07/08/2010 52,471 -0.02 ▼ -0.04 52,492 68,000 10,000 9,752,000 449,209,000,000
06/08/2010 52,492 -0.09 ▼ -0.16 52,577 68,000 10,000 9,732,000 448,289,000,000
05/08/2010 52,577 -0.09 ▼ -0.16 52,663 68,000 10,000 9,592,000 441,850,000,000
04/08/2010 52,663 -0.06 ▼ -0.12 52,725 68,000 10,000 9,442,000 434,945,000,000
03/08/2010 52,725 -0.05 ▼ -0.09 52,771 68,000 10,000 9,402,000 433,090,000,000
02/08/2010 52,771 -0.05 ▼ -0.09 52,817 68,000 10,000 9,282,000 427,570,000,000
31/07/2010 52,817 -0.05 ▼ -0.09 52,863 68,000 10,000 9,162,000 422,050,000,000
30/07/2010 52,863 -0.02 ▼ -0.05 52,887 68,000 10,000 9,092,000 418,830,000,000
27/07/2010 52,887 -0.02 ▼ -0.04 52,910 68,000 10,000 8,992,000 414,220,000,000
26/07/2010 52,910 -0.02 ▼ -0.05 52,934 68,000 10,000 8,892,000 409,620,000,000
25/07/2010 52,934 -0.02 ▼ -0.04 52,957 68,000 10,000 8,792,000 405,020,000,000
24/07/2010 52,957 -0.02 ▼ -0.04 52,979 68,000 10,000 8,772,000 404,090,000,000
23/07/2010 52,979 0.00 ▼ -0.01 52,982 68,000 10,000 8,742,000 402,695,000,000
22/07/2010 52,982 -0.07 ▼ -0.13 53,052 68,000 10,000 8,662,000 398,790,000,000
21/07/2010 53,052 -0.02 ▼ -0.04 53,075 68,000 10,000 8,572,000 394,605,000,000
20/07/2010 53,075 -0.03 ▼ -0.05 53,100 68,000 10,000 8,472,000 389,955,000,000
19/07/2010 53,100 -0.02 ▼ -0.04 53,123 68,000 10,000 8,372,000 385,335,000,000
18/07/2010 53,123 -0.05 ▼ -0.09 53,172 68,000 10,000 8,352,000 384,405,000,000
17/07/2010 53,172 -0.06 ▼ -0.10 53,227 68,000 10,000 8,232,000 378,831,000,000
16/07/2010 53,227 -0.03 ▼ -0.05 53,252 68,000 10,000 8,052,000 370,686,000,000
15/07/2010 53,252 -0.03 ▼ -0.05 53,278 68,000 10,000 7,952,000 366,066,000,000
14/07/2010 53,278 -0.05 ▼ -0.10 53,332 68,000 10,000 7,852,000 361,446,000,000
13/07/2010 53,332 -0.08 ▼ -0.16 53,415 68,000 10,000 7,732,000 355,926,000,000
12/07/2010 53,415 -0.08 ▼ -0.16 53,499 68,000 10,000 7,582,000 349,026,000,000
11/07/2010 53,499 -0.03 ▼ -0.05 53,527 68,000 10,000 7,522,000 346,266,000,000
09/07/2010 53,527 -0.09 ▼ -0.17 53,616 68,000 10,000 7,422,000 341,666,000,000
08/07/2010 53,616 -0.06 ▼ -0.11 53,675 68,000 10,000 7,292,000 335,736,000,000
07/07/2010 53,675 0.01 ▲ 0.03 53,661 68,000 10,000 7,262,000 334,356,000,000
06/07/2010 53,661 -0.06 ▼ -0.12 53,725 68,000 10,000 7,232,000 332,786,000,000
04/07/2010 53,725 0.03 ▲ 0.06 53,695 68,000 10,000 7,112,000 327,366,000,000
03/07/2010 53,695 -0.06 ▼ -0.11 53,756 68,000 10,000 7,127,000 328,056,000,000
01/07/2010 53,756 -0.03 ▼ -0.06 53,787 68,000 10,000 7,097,000 326,676,000,000
30/06/2010 53,787 -0.12 ▼ -0.22 53,908 68,000 10,000 7,077,000 325,756,000,000
29/06/2010 53,908 -0.10 ▼ -0.19 54,009 68,000 10,000 6,922,000 318,622,000,000
28/06/2010 54,009 -0.08 ▼ -0.15 54,092 68,000 10,000 6,762,000 311,367,000,000
27/06/2010 54,092 0.04 ▲ 0.07 54,055 68,000 10,000 6,637,000 305,217,000,000
25/06/2010 54,055 -0.14 ▼ -0.25 54,193 68,000 10,000 6,657,000 306,117,000,000
24/06/2010 54,193 -0.07 ▼ -0.13 54,266 68,000 10,000 6,592,000 303,138,000,000
20/06/2010 54,266 -0.03 ▼ -0.06 54,298 68,000 10,000 6,482,000 298,178,000,000
19/06/2010 54,298 -0.07 ▼ -0.12 54,364 68,000 10,000 6,382,000 293,508,000,000
18/06/2010 54,364 -0.11 ▼ -0.19 54,470 68,000 10,000 6,262,000 287,908,000,000
17/06/2010 54,470 -0.04 ▼ -0.07 54,507 68,000 10,000 6,222,000 286,056,000,000
16/06/2010 54,507 -0.11 ▼ -0.20 54,618 68,000 10,000 6,122,000 281,456,000,000
15/06/2010 54,618 -0.09 ▼ -0.16 54,703 68,000 10,000 5,972,000 274,560,000,000
14/06/2010 54,703 -0.17 ▼ -0.32 54,877 68,000 10,000 5,852,000 269,140,000,000
13/06/2010 54,877 -0.09 ▼ -0.17 54,968 68,000 10,000 5,692,000 261,934,000,000
12/06/2010 54,968 -0.05 ▼ -0.08 55,013 68,000 10,000 5,572,000 256,534,000,000
11/06/2010 55,013 0.04 ▲ 0.07 54,972 68,000 10,000 5,552,000 255,634,000,000
10/06/2010 54,972 -0.13 ▼ -0.23 55,099 68,000 10,000 5,562,000 256,094,000,000
09/06/2010 55,099 -0.13 ▼ -0.23 55,228 68,000 10,000 5,362,000 246,822,000,000
08/06/2010 55,228 -0.13 ▼ -0.23 55,353 68,000 10,000 5,232,000 240,842,000,000
07/06/2010 55,353 -0.09 ▼ -0.17 55,447 68,000 10,000 5,122,000 235,750,000,000
06/06/2010 55,447 -0.05 ▼ -0.08 55,493 68,000 10,000 5,042,000 232,120,000,000
05/06/2010 55,493 -0.09 ▼ -0.17 55,586 68,000 10,000 5,032,000 231,660,000,000
04/06/2010 55,586 -0.19 ▼ -0.34 55,775 68,000 10,000 5,002,000 230,280,000,000
03/06/2010 55,775 -0.25 ▼ -0.45 56,026 68,000 10,000 4,792,000 220,618,000,000
02/06/2010 56,026 -0.10 ▼ -0.19 56,130 68,000 10,000 4,712,000 216,929,000,000
01/06/2010 56,130 -0.10 ▼ -0.18 56,232 68,000 10,000 4,602,000 211,889,000,000
31/05/2010 56,232 -0.16 ▼ -0.29 56,396 68,000 10,000 4,512,000 207,713,000,000
30/05/2010 56,396 0.06 ▲ 0.10 56,340 68,000 10,000 4,319,500 198,809,500,000
29/05/2010 56,340 -0.17 ▼ -0.30 56,508 68,000 10,000 4,369,500 201,109,500,000
28/05/2010 56,508 -0.25 ▼ -0.43 56,754 68,000 10,000 4,289,500 197,429,500,000
27/05/2010 56,754 -0.24 ▼ -0.41 56,990 68,000 10,000 4,107,500 189,143,500,000
26/05/2010 56,990 -0.34 ▼ -0.59 57,330 68,000 10,000 3,950,000 181,860,000,000
25/05/2010 57,330 -0.13 ▼ -0.22 57,455 68,000 10,000 3,830,000 176,391,000,000
24/05/2010 57,455 -0.27 ▼ -0.47 57,728 68,000 10,000 3,750,000 172,681,000,000
23/05/2010 57,728 -0.08 ▼ -0.13 57,805 68,000 10,000 3,672,000 169,107,000,000
21/05/2010 57,805 -0.35 ▼ -0.59 58,150 68,000 10,000 3,662,000 168,657,000,000
20/05/2010 58,150 -0.19 ▼ -0.32 58,336 68,000 10,000 3,449,500 159,147,000,000
18/05/2010 58,336 -0.18 ▼ -0.30 58,513 68,000 10,000 3,319,500 153,501,000,000
17/05/2010 58,513 -0.15 ▼ -0.25 58,661 68,000 10,000 3,209,500 148,741,000,000
16/05/2010 58,661 0.23 ▲ 0.39 58,433 68,000 10,000 3,192,000 147,921,000,000
14/05/2010 58,433 -0.10 ▼ -0.17 58,535 68,000 10,000 3,202,000 148,151,000,000
13/05/2010 58,535 -0.12 ▼ -0.20 58,653 68,000 10,000 3,102,000 143,901,000,000
12/05/2010 58,653 -0.28 ▼ -0.47 58,930 68,000 10,000 2,987,000 138,971,000,000
11/05/2010 58,930 -0.15 ▼ -0.25 59,077 68,000 10,000 2,947,000 137,171,000,000
09/05/2010 59,077 -0.08 ▼ -0.13 59,152 68,000 10,000 2,922,000 135,941,000,000
08/05/2010 59,152 0.24 ▲ 0.41 58,909 68,000 10,000 2,917,000 135,701,000,000
07/05/2010 58,909 -0.06 ▼ -0.10 58,970 68,000 10,000 2,927,000 135,931,000,000
06/05/2010 58,970 0.04 ▲ 0.07 58,929 68,000 10,000 2,907,000 134,931,000,000
04/05/2010 58,929 -0.25 ▼ -0.42 59,175 68,000 10,000 2,897,000 134,281,000,000
03/05/2010 59,175 0.06 ▲ 0.11 59,112 68,000 10,000 2,887,000 134,051,000,000
02/05/2010 59,112 -0.25 ▼ -0.42 59,363 68,000 10,000 2,898,000 134,601,000,000
30/04/2010 59,363 0.04 ▲ 0.06 59,327 68,000 10,000 2,798,000 132,351,000,000
29/04/2010 59,327 -0.32 ▼ -0.54 59,648 68,000 10,000 2,809,000 132,945,000,000
28/04/2010 59,648 -0.19 ▼ -0.32 59,837 68,000 10,000 2,788,000 132,175,000,000
27/04/2010 59,837 -0.84 ▼ -1.39 60,679 68,000 10,000 2,689,000 129,880,000,000
26/04/2010 60,679 -0.32 ▼ -0.52 60,996 68,000 10,000 2,548,000 126,332,000,000
25/04/2010 60,996 0.05 ▲ 0.08 60,946 68,000 10,000 2,437,000 123,477,000,000
24/04/2010 60,946 -0.28 ▼ -0.46 61,225 68,000 10,000 2,448,000 124,071,000,000
22/04/2010 61,225 -0.26 ▼ -0.42 61,482 68,000 10,000 2,348,000 121,821,000,000
21/04/2010 61,482 0.06 ▲ 0.09 61,426 68,000 10,000 2,238,000 118,921,000,000
20/04/2010 61,426 0.11 ▲ 0.18 61,315 68,000 10,000 2,228,000 118,227,000,000
19/04/2010 61,315 -0.08 ▼ -0.14 61,399 68,000 10,000 2,229,000 118,127,000,000
16/04/2010 61,399 0.03 ▲ 0.05 61,371 68,000 10,000 2,218,000 117,577,000,000
15/04/2010 61,371 -0.21 ▼ -0.33 61,576 68,000 10,000 2,217,000 117,731,000,000
14/04/2010 61,576 -0.18 ▼ -0.30 61,760 68,000 10,000 2,197,000 117,049,000,000
13/04/2010 61,760 0.03 ▲ 0.04 61,735 68,000 10,000 2,167,000 115,717,000,000
12/04/2010 61,735 0.03 ▲ 0.04 61,709 68,000 10,000 2,157,000 115,067,000,000
10/04/2010 61,709 0.21 ▲ 0.34 61,497 68,000 10,000 2,147,000 114,417,000,000
08/04/2010 61,497 -0.19 ▼ -0.30 61,684 68,000 10,000 2,167,000 115,099,000,000
07/04/2010 61,684 0.03 ▲ 0.04 61,657 68,000 10,000 2,137,000 113,767,000,000
06/04/2010 61,657 0.03 ▲ 0.04 61,631 68,000 10,000 2,127,000 113,117,000,000
01/04/2010 61,631 0.03 ▲ 0.04 61,604 68,000 10,000 2,117,000 112,467,000,000
31/03/2010 61,604 0.03 ▲ 0.04 61,577 68,000 10,000 2,107,000 111,817,000,000
28/03/2010 61,577 -0.31 ▼ -0.50 61,889 68,000 10,000 2,097,000 111,167,000,000
23/03/2010 61,889 0.03 ▲ 0.04 61,864 68,000 10,000 1,997,000 106,917,000,000
22/03/2010 61,864 0.05 ▲ 0.09 61,811 68,000 10,000 1,987,000 106,267,000,000
20/03/2010 61,550 0.03 ▲ 0.05 61,521 68,000 10,000 1,967,000 104,657,000,000
19/03/2010 61,521 0.03 ▲ 0.05 61,491 68,000 10,000 1,957,000 104,007,000,000
18/03/2010 61,491 0.06 ▲ 0.10 61,430 68,000 10,000 1,947,000 103,357,000,000
17/03/2010 61,430 -0.24 ▼ -0.39 61,671 68,000 10,000 1,927,000 102,057,000,000
16/03/2010 61,671 0.06 ▲ 0.10 61,612 68,000 10,000 1,917,000 101,717,000,000
15/03/2010 61,612 0.31 ▲ 0.50 61,306 68,000 10,000 1,897,000 100,417,000,000
14/03/2010 61,306 -0.39 ▼ -0.63 61,692 68,000 10,000 1,927,000 100,842,000,000
13/03/2010 61,692 0.03 ▲ 0.05 61,660 68,000 10,000 1,757,000 94,142,000,000
12/03/2010 61,660 0.06 ▲ 0.10 61,596 68,000 10,000 1,747,000 93,492,000,000
11/03/2010 61,596 -0.69 ▼ -1.11 62,288 68,000 10,000 1,727,000 92,192,000,000
10/03/2010 62,288 -0.24 ▼ -0.38 62,526 68,000 10,000 1,507,000 83,717,000,000
09/03/2010 62,526 0.03 ▲ 0.04 62,500 68,000 10,000 1,387,000 79,017,000,000
08/03/2010 62,500 -0.37 ▼ -0.59 62,872 68,000 10,000 1,377,000 78,367,000,000
07/03/2010 62,872 0.05 ▲ 0.08 62,824 68,000 10,000 1,230,000 72,167,000,000
06/03/2010 62,824 0.05 ▲ 0.08 62,773 68,000 10,000 1,210,000 70,867,000,000
05/03/2010 62,773 0.03 ▲ 0.04 62,747 68,000 10,000 1,190,000 69,567,000,000
04/03/2010 62,747 0.03 ▲ 0.04 62,720 68,000 10,000 1,180,000 68,917,000,000
03/03/2010 62,720 0.03 ▲ 0.04 62,693 68,000 10,000 1,170,000 68,267,000,000
02/03/2010 62,693 0.03 ▲ 0.04 62,665 68,000 10,000 1,160,000 67,617,000,000
01/03/2010 62,665 0.06 ▲ 0.09 62,606 68,000 10,000 1,150,000 66,967,000,000
28/02/2010 62,606 0.06 ▲ 0.10 62,545 68,000 10,000 1,130,000 65,667,000,000
27/02/2010 62,545 -0.22 ▼ -0.35 62,767 68,000 10,000 1,110,000 64,367,000,000
26/02/2010 62,767 0.05 ▲ 0.07 62,722 68,000 10,000 1,040,000 61,017,000,000
25/02/2010 62,722 0.07 ▲ 0.10 62,657 68,000 10,000 1,010,000 59,102,000,000
24/02/2010 62,657 0.07 ▲ 0.11 62,588 68,000 10,000 990,000 57,802,000,000
23/02/2010 62,588 0.04 ▲ 0.06 62,552 68,000 10,000 970,000 56,502,000,000
22/02/2010 62,552 -0.70 ▼ -1.11 63,254 68,000 10,000 960,000 55,852,000,000
12/02/2010 63,254 0.03 ▲ 0.04 63,226 68,000 10,000 880,000 52,152,000,000
11/02/2010 63,226 0.09 ▲ 0.14 63,136 68,000 10,000 870,000 51,502,000,000
10/02/2010 63,136 0.03 ▲ 0.05 63,103 68,000 10,000 840,000 49,552,000,000
09/02/2010 63,103 0.10 ▲ 0.16 63,000 68,000 10,000 830,000 48,902,000,000
08/02/2010 63,000 0.04 ▲ 0.06 62,963 68,000 10,000 800,000 46,952,000,000
07/02/2010 62,963 0.04 ▲ 0.06 62,925 68,000 10,000 790,000 46,302,000,000
06/02/2010 62,925 0.08 ▲ 0.13 62,843 68,000 10,000 780,000 45,652,000,000
05/02/2010 62,843 0.04 ▲ 0.07 62,800 68,000 10,000 760,000 44,352,000,000
04/02/2010 62,800 0.05 ▲ 0.07 62,755 68,000 10,000 750,000 43,702,000,000
03/02/2010 62,755 0.10 ▲ 0.15 62,660 68,000 10,000 740,000 43,052,000,000
02/02/2010 62,660 0.16 ▲ 0.26 62,500 68,000 10,000 720,000 41,752,000,000
01/02/2010 62,500 -0.22 ▼ -0.35 62,717 68,000 10,000 730,000 42,302,000,000
31/01/2010 62,717 -1.12 ▼ -1.75 63,837 68,000 10,000 670,000 39,152,000,000
30/01/2010 63,837 0.06 ▲ 0.09 63,780 68,000 46,000 608,000 37,432,000,000
29/01/2010 63,780 -0.22 ▼ -0.34 64,000 68,000 46,000 588,000 36,132,000,000
28/01/2010 64,000 0.05 ▲ 0.08 63,947 68,000 46,000 578,000 35,582,000,000
27/01/2010 63,947 0.03 ▲ 0.04 63,919 68,000 46,000 558,000 34,282,000,000
26/01/2010 63,919 0.06 ▲ 0.10 63,857 68,000 46,000 548,000 33,632,000,000
25/01/2010 63,857 0.03 ▲ 0.05 63,824 68,000 46,000 528,000 32,332,000,000
23/01/2010 63,824 0.07 ▲ 0.12 63,750 68,000 46,000 518,000 31,682,000,000
21/01/2010 63,750 0.08 ▲ 0.13 63,667 68,000 46,000 498,000 30,382,000,000
20/01/2010 63,667 0.15 ▲ 0.23 63,519 68,000 46,000 478,000 29,082,000,000
19/01/2010 63,519 0.06 ▲ 0.09 63,462 68,000 46,000 448,000 27,132,000,000
18/01/2010 63,462 0.06 ▲ 0.10 63,400 68,000 46,000 438,000 26,482,000,000
17/01/2010 63,400 0.14 ▲ 0.22 63,261 68,000 46,000 428,000 25,832,000,000
16/01/2010 63,261 0.17 ▲ 0.26 63,095 68,000 46,000 408,000 24,532,000,000
15/01/2010 63,095 0.10 ▲ 0.15 63,000 68,000 46,000 388,000 23,232,000,000
14/01/2010 63,000 0.11 ▲ 0.17 62,895 68,000 46,000 378,000 22,582,000,000
13/01/2010 62,895 -0.94 ▼ -1.47 63,833 68,000 46,000 368,000 21,932,000,000
12/01/2010 63,833 0.07 ▲ 0.11 63,765 68,000 46,000 365,000 21,794,000,000
10/01/2010 63,765 0.08 ▲ 0.12 63,688 68,000 46,000 355,000 21,144,000,000
08/01/2010 63,688 0.30 ▲ 0.48 63,385 68,000 46,000 345,000 20,494,000,000
07/01/2010 63,385 0.14 ▲ 0.21 63,250 68,000 46,000 315,000 18,544,000,000
06/01/2010 63,250 0.35 ▲ 0.56 62,900 68,000 46,000 305,000 17,894,000,000
05/01/2010 62,900 0.23 ▲ 0.37 62,667 68,000 46,000 285,000 16,594,000,000
04/01/2010 62,667 0.29 ▲ 0.47 62,375 68,000 46,000 275,000 15,944,000,000
02/01/2010 62,375 0.38 ▲ 0.60 62,000 68,000 46,000 265,000 15,294,000,000
31/12/2009 62,000 0.50 ▲ 0.81 61,500 68,000 46,000 255,000 14,644,000,000
30/12/2009 61,500 0.70 ▲ 1.15 60,800 68,000 46,000 245,000 13,994,000,000
21/12/2009 60,800 -3.70 ▼ -5.74 64,500 68,000 46,000 235,000 13,344,000,000
19/12/2009 64,500 2.00 ▲ 3.20 62,500 68,000 62,000 135,000 8,744,000,000
14/12/2009 62,500 1.42 ▲ 2.32 61,083 68,000 54,500 140,000 9,016,500,000
08/12/2009 62,000 -1.60 ▼ -2.52 63,600 68,000 54,000 150,000 9,584,000,000
03/12/2009 67,600 0.93 ▲ 1.40 66,667 80,000 62,000 140,000 9,144,000,000
30/11/2009 66,667 0.81 ▲ 1.23 65,857 80,000 62,000 150,000 9,764,000,000
27/11/2009 65,857 1.36 ▲ 2.10 64,500 80,000 61,000 160,000 10,374,000,000
26/11/2009 64,500 -2.10 ▼ -3.15 66,600 80,000 55,000 170,000 10,924,000,000
25/11/2009 66,600 -0.51 ▼ -0.76 67,111 80,000 55,000 180,000 11,674,000,000
24/11/2009 67,111 -0.76 ▼ -1.13 67,875 80,000 55,000 174,000 11,302,000,000
20/11/2009 67,875 5.28 ▲ 8.43 62,600 80,000 55,000 164,000 10,692,000,000
19/11/2009 62,600 1.93 ▲ 3.19 60,667 68,000 55,000 149,000 9,542,000,000
18/11/2009 60,667 0.67 ▲ 1.11 60,000 65,000 55,000 120,000 7,670,000,000
16/11/2009 60,000 -5.00 ▼ -7.69 65,000 65,000 55,000 110,000 7,050,000,000
28/10/2009 65,000 25.00 ▲ 62.50 40,000 65,000 65,000 100,000 6,500,000,000
14/10/2009 40,000 10.00 ▲ 33.33 30,000 40,000 40,000 10,000 400,000,000
30/09/2009 30,000 -15.00 ▼ -33.33 45,000 30,000 30,000 20,000 600,000,000
29/09/2009 45,000 -5.00 ▼ -10.00 50,000 60,000 30,000 24,500 870,000,000
28/09/2009 50,000 -6.67 ▼ -11.77 56,667 60,000 30,000 30,500 1,200,000,000
27/09/2009 56,667 7.92 ▲ 16.24 48,750 60,000 55,000 10,500 600,000,000
24/09/2009 48,750 3.75 ▲ 8.33 45,000 60,000 25,000 30,500 1,100,000,000
23/09/2009 45,000 20.00 ▲ 80.00 25,000 55,000 25,000 26,000 830,000,000
08/09/2009 25,000 0.00 ■■ 0.00 0 25,000 25,000 20,000 500,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp