Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
Ngân hàng Thương mại TNHH MTV Đại Dương
Ocean Commercial One Member Limited Liability Bank
Mã CK:      OJBANK      2.50      ■■ 0 (0%)      (cập nhật 11:14 28/05/2017)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Ngân hàng
Website: http://www.oceanbank.vn
OJBANK » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/05/2017 2,500 0.00 ■■ 0.00 2,500 3,000 2,000 300,000 800,000,000
27/05/2017 2,500 0.00 ■■ 0.00 2,500 3,000 2,000 300,000 800,000,000
26/05/2017 2,500 0.00 ■■ 0.00 2,500 3,000 2,000 300,000 800,000,000
25/05/2017 2,500 0.00 ■■ 0.00 2,500 3,000 2,000 300,000 800,000,000
24/05/2017 2,500 0.00 ■■ 0.00 2,500 3,000 2,000 300,000 800,000,000
23/05/2017 2,500 0.00 ■■ 0.00 2,500 3,000 2,000 300,000 800,000,000
22/05/2017 2,500 0.00 ■■ 0.00 2,500 3,000 2,000 300,000 800,000,000
21/05/2017 2,500 0.00 ■■ 0.00 2,500 3,000 2,000 300,000 800,000,000
22/04/2017 2,500 0.00 ■■ 0.00 2,500 3,000 2,000 600,000 1,700,000,000
21/04/2017 2,500 0.00 ■■ 0.00 2,500 3,000 2,000 600,000 1,700,000,000
20/04/2017 2,500 0.00 ■■ 0.00 2,500 3,000 2,000 600,000 1,700,000,000
19/04/2017 2,500 0.00 ■■ 0.00 2,500 3,000 2,000 600,000 1,700,000,000
18/04/2017 2,500 0.00 ■■ 0.00 2,500 3,000 2,000 600,000 1,700,000,000
17/04/2017 2,500 0.00 ■■ 0.00 2,500 3,000 2,000 600,000 1,700,000,000
16/04/2017 2,500 0.00 ■■ 0.00 2,500 3,000 2,000 600,000 1,700,000,000
15/04/2017 2,500 -3.50 -58.33 6,000 3,000 2,000 600,000 1,700,000,000
06/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100,000 600,000,000
05/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100,000 600,000,000
04/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100,000 600,000,000
03/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100,000 600,000,000
02/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100,000 600,000,000
01/06/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100,000 600,000,000
31/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100,000 600,000,000
30/05/2015 6,000 0.70 13.21 5,300 6,000 6,000 100,000 600,000,000
24/04/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 20,000 106,000,000
23/04/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 20,000 106,000,000
22/04/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 20,000 106,000,000
21/04/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 20,000 106,000,000
20/04/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 20,000 106,000,000
19/04/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 20,000 106,000,000
18/04/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 20,000 106,000,000
17/04/2014 5,300 -0.20 -3.64 5,500 5,300 5,300 20,000 106,000,000
25/06/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 17,000 93,500,000
24/06/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 17,000 93,500,000
23/06/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 17,000 93,500,000
22/06/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 17,000 93,500,000
21/06/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 17,000 93,500,000
20/06/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 17,000 93,500,000
19/06/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 17,000 93,500,000
18/06/2013 5,500 -0.50 -8.33 6,000 5,500 5,500 17,000 93,500,000
21/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 20,000 120,000,000
20/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 20,000 120,000,000
19/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 20,000 120,000,000
18/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 20,000 120,000,000
17/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 20,000 120,000,000
16/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 20,000 120,000,000
15/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 20,000 120,000,000
14/05/2013 6,000 0.50 9.09 5,500 6,000 6,000 20,000 120,000,000
14/01/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 50,000 275,000,000
13/01/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 50,000 275,000,000
12/01/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 50,000 275,000,000
11/01/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 50,000 275,000,000
10/01/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 50,000 275,000,000
09/01/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 50,000 275,000,000
08/01/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 50,000 275,000,000
07/01/2013 5,500 -1.00 -15.38 6,500 5,500 5,500 50,000 275,000,000
23/11/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 600,000 3,900,000,000
22/11/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 600,000 3,900,000,000
21/11/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 600,000 3,900,000,000
20/11/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 600,000 3,900,000,000
19/11/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 600,000 3,900,000,000
18/11/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 600,000 3,900,000,000
17/11/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 600,000 3,900,000,000
16/11/2012 6,500 0.50 8.33 6,000 6,500 6,500 600,000 3,900,000,000
24/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500,000 3,000,000,000
23/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500,000 3,000,000,000
22/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500,000 3,000,000,000
21/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500,000 3,000,000,000
20/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500,000 3,000,000,000
19/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500,000 3,000,000,000
18/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500,000 3,000,000,000
17/10/2012 6,000 -0.10 -1.64 6,100 6,000 6,000 500,000 3,000,000,000
21/09/2012 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 600,000 3,620,000,000
20/09/2012 6,100 -1.92 -23.98 8,024 6,200 6,000 600,000 3,620,000,000
29/08/2012 8,024 -0.25 -2.96 8,269 10,700 6,700 3,810,000 30,572,000,000
28/08/2012 8,269 -0.02 -0.19 8,285 14,500 6,200 8,891,000 81,326,000,000
27/08/2012 8,285 -0.06 -0.70 8,343 14,500 5,100 12,691,000 107,439,000,000
26/08/2012 8,343 0.02 0.19 8,327 14,500 5,100 12,091,000 103,779,000,000
25/08/2012 8,327 0.08 1.02 8,243 14,500 5,100 12,141,000 104,104,000,000
24/08/2012 8,243 0.03 0.34 8,215 14,500 5,100 13,491,000 112,774,000,000
23/08/2012 8,215 -0.27 -3.17 8,484 14,500 5,100 15,091,000 122,994,000,000
22/08/2012 8,484 0.15 1.74 8,339 14,500 5,100 64,628,000 527,215,900,000
21/08/2012 8,339 0.00 0.02 8,337 14,500 5,100 84,493,000 678,717,000,000
20/08/2012 8,337 0.00 ■■ 0.00 8,337 14,500 5,100 84,493,000 678,632,000,000
19/08/2012 8,337 0.03 0.30 8,312 14,500 5,100 84,493,000 678,632,000,000
18/08/2012 8,312 0.20 2.49 8,110 14,500 5,100 85,143,000 682,837,000,000
17/08/2012 8,110 0.00 0.05 8,106 14,500 5,100 141,204,200 1,074,254,800,000
16/08/2012 8,106 -0.01 -0.07 8,112 14,500 5,100 140,014,200 1,066,680,800,000
15/08/2012 8,112 0.03 0.37 8,082 14,500 5,100 139,374,200 1,062,710,800,000
14/08/2012 8,082 0.03 0.31 8,057 14,500 5,100 140,974,200 1,074,535,800,000
13/08/2012 8,057 0.00 -0.05 8,061 14,500 5,100 142,199,200 1,083,319,300,000
12/08/2012 8,061 0.00 -0.01 8,062 14,500 5,100 141,019,200 1,075,449,300,000
11/08/2012 8,062 -0.01 -0.07 8,068 14,500 5,100 140,989,200 1,075,254,300,000
10/08/2012 8,068 0.00 0.05 8,064 14,500 5,100 140,109,200 1,069,159,300,000
09/08/2012 8,064 -0.01 -0.09 8,071 14,500 5,100 141,889,200 1,080,355,300,000
08/08/2012 8,071 0.00 -0.02 8,073 14,500 5,100 140,639,200 1,071,920,300,000
07/08/2012 8,073 -0.02 -0.20 8,089 14,500 5,100 140,489,200 1,070,830,300,000
06/08/2012 8,089 0.00 -0.04 8,092 14,500 5,100 138,439,200 1,057,600,300,000
05/08/2012 8,092 -0.01 -0.10 8,100 14,500 5,100 137,539,200 1,051,750,300,000
04/08/2012 8,100 0.01 0.06 8,095 14,500 5,100 137,239,200 1,049,779,300,000
03/08/2012 8,095 -0.01 -0.10 8,103 14,500 5,100 140,531,000 1,073,035,000,000
02/08/2012 8,103 0.00 -0.04 8,106 14,500 5,100 139,381,000 1,064,881,000,000
01/08/2012 8,106 -0.01 -0.12 8,116 14,500 5,100 139,351,000 1,064,645,000,000
31/07/2012 8,116 0.01 0.15 8,104 14,500 5,100 137,961,000 1,055,243,000,000
30/07/2012 8,104 -0.01 -0.14 8,115 14,500 5,100 139,021,000 1,062,398,000,000
29/07/2012 8,115 0.00 -0.01 8,116 14,500 5,100 138,351,000 1,057,768,000,000
28/07/2012 8,116 0.00 -0.05 8,120 14,500 5,100 137,921,000 1,054,682,000,000
27/07/2012 8,120 -0.02 -0.27 8,142 14,500 5,100 137,691,000 1,053,196,000,000
26/07/2012 8,142 -0.02 -0.28 8,165 14,500 5,100 144,001,000 1,105,557,000,000
25/07/2012 8,165 -0.01 -0.09 8,172 14,500 5,100 141,081,000 1,086,492,000,000
24/07/2012 8,172 -0.01 -0.07 8,178 14,500 5,100 139,781,000 1,077,742,000,000
23/07/2012 8,178 -0.01 -0.11 8,187 14,500 5,100 137,881,000 1,064,002,000,000
22/07/2012 8,187 0.00 ■■ 0.00 8,187 14,500 5,100 136,051,000 1,050,841,000,000
21/07/2012 8,187 0.00 -0.02 8,189 14,500 5,100 136,051,000 1,050,841,000,000
20/07/2012 8,189 0.00 -0.02 8,191 14,500 5,100 135,421,000 1,045,855,000,000
19/07/2012 8,191 -0.01 -0.07 8,197 14,500 5,100 135,321,000 1,045,205,000,000
18/07/2012 8,197 -0.01 -0.13 8,208 14,500 5,100 134,721,000 1,041,890,000,000
17/07/2012 8,208 -0.06 -0.75 8,270 14,500 5,100 133,421,000 1,032,860,000,000
16/07/2012 8,270 -0.01 -0.06 8,275 14,500 5,000 136,921,000 1,063,809,000,000
15/07/2012 8,275 0.00 0.01 8,274 14,500 5,000 136,201,000 1,058,689,000,000
14/07/2012 8,274 0.00 -0.01 8,275 14,500 5,000 136,251,000 1,059,039,000,000
13/07/2012 8,275 0.00 -0.01 8,276 14,500 5,000 135,751,000 1,055,289,000,000
12/07/2012 8,276 0.00 -0.01 8,277 14,500 5,000 135,731,000 1,055,149,000,000
11/07/2012 8,277 0.01 0.10 8,269 14,500 5,000 135,641,000 1,054,424,000,000
10/07/2012 8,269 0.00 -0.01 8,270 14,500 5,000 135,891,000 1,056,134,000,000
09/07/2012 8,270 0.00 -0.02 8,272 14,500 5,000 134,591,000 1,045,986,000,000
08/07/2012 8,272 0.08 0.94 8,195 14,500 5,000 134,191,000 1,042,981,000,000
07/07/2012 8,195 0.00 -0.02 8,197 14,500 5,000 136,508,000 1,058,586,100,000
06/07/2012 8,197 0.01 0.17 8,183 14,500 5,000 136,358,000 1,057,506,100,000
05/07/2012 8,183 0.00 -0.04 8,186 14,500 5,000 135,758,000 1,052,905,100,000
04/07/2012 8,186 0.00 -0.04 8,189 14,500 5,000 134,878,000 1,046,000,100,000
03/07/2012 8,189 0.00 ■■ 0.00 8,189 14,500 5,000 134,568,000 1,043,700,100,000
02/07/2012 8,189 0.00 0.05 8,185 14,500 5,000 134,518,000 1,043,290,100,000
01/07/2012 8,185 0.00 -0.05 8,189 14,500 5,000 134,878,000 1,045,840,100,000
30/06/2012 8,189 0.00 -0.04 8,192 14,500 5,000 134,608,000 1,043,890,100,000
29/06/2012 8,192 0.00 0.04 8,189 14,500 5,000 134,388,000 1,042,350,100,000
28/06/2012 8,189 0.00 -0.05 8,193 14,500 5,000 134,448,000 1,042,882,100,000
27/06/2012 8,193 -0.01 -0.07 8,199 14,500 5,000 134,288,000 1,041,670,100,000
26/06/2012 8,199 0.00 -0.05 8,203 14,500 5,000 133,978,000 1,039,348,100,000
25/06/2012 8,203 0.00 0.01 8,202 14,500 5,000 133,638,000 1,036,933,100,000
24/06/2012 8,202 0.00 -0.01 8,203 14,500 5,000 134,038,000 1,039,913,100,000
23/06/2012 8,203 0.00 ■■ 0.00 8,203 14,500 5,000 133,988,000 1,039,578,100,000
22/06/2012 8,203 0.01 0.11 8,194 14,500 5,000 133,988,000 1,039,578,100,000
21/06/2012 8,194 0.00 ■■ 0.00 8,194 14,500 5,000 134,028,000 1,039,799,100,000
20/06/2012 8,194 0.00 -0.01 8,195 14,500 5,000 133,988,000 1,039,479,100,000
19/06/2012 8,195 0.00 -0.04 8,198 14,500 5,000 133,838,000 1,038,319,100,000
18/06/2012 8,198 0.02 0.27 8,176 14,500 5,000 133,948,000 1,039,386,100,000
17/06/2012 8,176 0.00 -0.01 8,177 14,500 5,000 135,608,000 1,048,536,100,000
16/06/2012 8,177 -0.01 -0.07 8,183 14,500 5,000 135,208,000 1,045,556,100,000
15/06/2012 8,183 0.25 3.16 7,932 14,500 5,000 134,568,000 1,040,936,100,000
14/06/2012 7,932 0.00 -0.01 7,933 14,500 5,000 187,378,000 1,404,143,100,000
13/06/2012 7,933 0.00 -0.03 7,935 14,500 5,000 186,628,000 1,398,528,100,000
12/06/2012 7,935 0.00 -0.03 7,937 14,500 5,000 186,058,000 1,394,387,100,000
11/06/2012 7,937 0.00 ■■ 0.00 7,937 14,500 5,000 185,508,000 1,390,457,100,000
10/06/2012 7,937 0.00 -0.04 7,940 14,500 5,000 185,008,000 1,386,707,100,000
09/06/2012 7,940 0.00 ■■ 0.00 7,940 14,500 5,000 184,468,000 1,382,841,100,000
08/06/2012 7,940 0.00 -0.01 7,941 14,500 5,000 184,468,000 1,382,841,100,000
07/06/2012 7,941 0.00 -0.05 7,945 14,500 5,000 184,368,000 1,382,141,100,000
06/06/2012 7,945 -0.01 -0.06 7,950 14,500 5,000 184,058,000 1,380,121,100,000
05/06/2012 7,950 -0.01 -0.10 7,958 14,500 5,000 182,918,000 1,371,921,100,000
04/06/2012 7,958 -0.01 -0.06 7,963 14,500 5,000 181,758,000 1,363,652,100,000
03/06/2012 7,963 0.00 -0.05 7,967 14,500 5,000 180,638,000 1,355,652,100,000
02/06/2012 7,967 0.00 -0.03 7,969 14,500 5,000 180,008,000 1,351,168,100,000
01/06/2012 7,969 0.00 -0.04 7,972 14,500 5,000 179,508,000 1,347,588,100,000
31/05/2012 7,972 -0.01 -0.09 7,979 14,500 5,000 178,438,000 1,339,754,100,000
30/05/2012 7,979 0.00 -0.05 7,983 14,500 5,000 176,748,000 1,327,654,100,000
29/05/2012 7,983 -0.01 -0.10 7,991 14,500 5,000 175,458,000 1,318,289,100,000
28/05/2012 7,991 -0.01 -0.09 7,998 14,500 5,000 173,578,000 1,304,569,100,000
27/05/2012 7,998 0.00 -0.03 8,000 14,500 5,000 172,088,000 1,293,935,100,000
26/05/2012 8,000 0.00 -0.01 8,001 14,500 5,000 171,638,000 1,290,720,100,000
25/05/2012 8,001 -0.01 -0.07 8,007 14,500 5,000 171,188,000 1,287,430,100,000
24/05/2012 8,007 -0.01 -0.07 8,013 14,500 5,000 169,808,000 1,277,456,100,000
23/05/2012 8,013 -0.01 -0.07 8,019 14,500 5,000 168,718,000 1,269,631,100,000
22/05/2012 8,019 0.00 ■■ 0.00 8,019 14,500 5,000 167,938,000 1,264,077,100,000
21/05/2012 8,019 0.00 -0.02 8,021 14,500 5,000 167,748,000 1,262,687,100,000
20/05/2012 8,021 0.00 -0.02 8,023 14,500 5,000 167,658,000 1,262,003,100,000
19/05/2012 8,023 0.02 0.27 8,001 14,500 5,000 167,618,000 1,261,731,100,000
18/05/2012 8,001 -0.01 -0.14 8,012 14,500 5,000 167,908,000 1,263,757,100,000
17/05/2012 8,012 -0.01 -0.07 8,018 14,500 5,000 167,018,000 1,257,697,100,000
16/05/2012 8,018 -0.01 -0.06 8,023 14,500 5,000 166,028,000 1,250,642,100,000
15/05/2012 8,023 0.00 -0.01 8,024 14,500 5,000 165,736,000 1,248,643,500,000
14/05/2012 8,024 -0.01 -0.14 8,035 14,500 5,000 165,236,000 1,245,043,500,000
13/05/2012 8,035 0.00 ■■ 0.00 8,035 14,500 5,000 163,516,000 1,232,911,500,000
12/05/2012 8,035 0.00 -0.04 8,038 14,500 5,000 163,516,000 1,232,911,500,000
11/05/2012 8,038 -0.01 -0.06 8,043 14,500 5,000 163,376,000 1,231,943,500,000
10/05/2012 8,043 -0.01 -0.14 8,054 14,500 5,000 162,286,000 1,224,100,500,000
09/05/2012 8,054 0.00 -0.05 8,058 14,500 5,000 160,786,000 1,213,508,500,000
08/05/2012 8,058 -0.01 -0.14 8,069 14,500 5,000 160,126,000 1,208,781,500,000
07/05/2012 8,069 -0.01 -0.10 8,077 14,500 5,000 158,926,000 1,200,357,500,000
06/05/2012 8,077 0.00 ■■ 0.00 8,077 14,500 5,000 157,536,000 1,190,432,500,000
05/05/2012 8,077 0.00 -0.01 8,078 14,500 5,000 157,536,000 1,190,432,500,000
04/05/2012 8,078 -0.01 -0.11 8,087 14,500 5,000 157,486,000 1,190,097,500,000
03/05/2012 8,087 -0.01 -0.14 8,098 14,500 5,000 156,206,000 1,180,964,500,000
02/05/2012 8,098 -0.01 -0.11 8,107 14,500 5,000 155,726,000 1,177,712,500,000
01/05/2012 8,107 0.00 -0.04 8,110 14,500 5,000 154,276,000 1,167,481,500,000
30/04/2012 8,110 0.00 -0.02 8,112 14,500 5,000 154,196,000 1,166,923,500,000
29/04/2012 8,112 0.00 -0.02 8,114 14,500 5,000 153,776,000 1,163,869,500,000
28/04/2012 8,114 -0.01 -0.07 8,120 14,500 5,000 153,736,000 1,163,589,500,000
27/04/2012 8,120 -0.01 -0.11 8,129 14,500 5,000 153,216,000 1,159,919,500,000
26/04/2012 8,129 -0.07 -0.90 8,203 14,500 5,000 152,221,000 1,152,821,000,000
25/04/2012 8,203 -0.01 -0.13 8,214 14,500 5,000 159,661,000 1,222,712,000,000
24/04/2012 8,214 -0.01 -0.09 8,221 14,500 5,000 158,621,000 1,215,469,000,000
23/04/2012 8,221 -0.02 -0.27 8,243 14,500 5,000 157,491,000 1,207,110,000,000
22/04/2012 8,243 -0.01 -0.15 8,255 14,500 5,000 155,311,000 1,193,481,000,000
21/04/2012 8,255 -0.01 -0.06 8,260 14,500 5,000 154,211,000 1,185,811,000,000
20/04/2012 8,260 -0.01 -0.16 8,273 14,500 5,000 153,701,000 1,182,226,000,000
19/04/2012 8,273 -0.01 -0.08 8,280 14,500 5,000 153,461,000 1,180,601,000,000
18/04/2012 8,280 -0.01 -0.13 8,291 14,500 5,000 152,461,000 1,173,651,000,000
17/04/2012 8,291 -0.02 -0.20 8,308 14,500 5,000 151,361,000 1,165,915,000,000
16/04/2012 8,308 -0.02 -0.18 8,323 14,500 5,000 148,901,000 1,148,674,000,000
15/04/2012 8,323 -0.01 -0.10 8,331 14,500 5,000 147,321,000 1,137,773,000,000
14/04/2012 8,331 -0.01 -0.11 8,340 14,500 5,000 147,141,000 1,136,618,000,000
13/04/2012 8,340 0.02 0.29 8,316 14,500 5,000 146,231,000 1,130,308,000,000
12/04/2012 8,316 -0.01 -0.11 8,325 14,500 5,000 149,571,000 1,152,799,000,000
11/04/2012 8,325 0.01 0.12 8,315 14,500 5,000 148,751,000 1,147,039,000,000
10/04/2012 8,315 -0.02 -0.24 8,335 14,500 5,000 151,731,000 1,168,139,000,000
09/04/2012 8,335 -0.01 -0.12 8,345 14,500 5,000 148,951,000 1,150,558,000,000
08/04/2012 8,345 0.00 ■■ 0.00 8,345 14,500 5,000 148,061,000 1,144,680,000,000
07/04/2012 8,345 -0.01 -0.06 8,350 14,500 5,000 148,061,000 1,144,680,000,000
06/04/2012 8,350 -0.01 -0.11 8,359 14,500 5,000 147,161,000 1,138,870,000,000
05/04/2012 8,359 -0.01 -0.06 8,364 14,500 5,000 146,641,000 1,135,789,000,000
04/04/2012 8,364 -0.01 -0.07 8,370 14,500 5,000 146,381,000 1,134,060,000,000
03/04/2012 8,370 -0.01 -0.12 8,380 14,500 5,000 145,931,000 1,131,180,000,000
02/04/2012 8,380 -0.01 -0.11 8,389 14,500 5,000 144,921,000 1,124,636,000,000
01/04/2012 8,389 -0.01 -0.08 8,396 14,500 5,000 143,971,000 1,118,626,000,000
31/03/2012 8,396 0.00 -0.05 8,400 14,500 5,000 143,321,000 1,114,466,000,000
30/03/2012 8,400 -0.01 -0.07 8,406 14,500 5,000 142,921,000 1,112,006,000,000
29/03/2012 8,406 0.00 -0.04 8,409 14,500 5,000 142,021,000 1,106,316,000,000
28/03/2012 8,409 -0.01 -0.10 8,417 14,500 5,000 141,471,000 1,102,721,000,000
27/03/2012 8,417 -0.01 -0.12 8,427 14,500 5,000 141,001,000 1,099,851,000,000
26/03/2012 8,427 0.00 -0.01 8,428 14,500 5,000 140,031,000 1,093,611,000,000
25/03/2012 8,428 0.00 ■■ 0.00 8,428 14,500 5,000 139,731,000 1,091,511,000,000
24/03/2012 8,428 -0.01 -0.06 8,433 14,500 5,000 139,731,000 1,091,511,000,000
23/03/2012 8,433 -0.01 -0.13 8,444 14,500 5,000 139,031,000 1,086,811,000,000
22/03/2012 8,444 -0.01 -0.07 8,450 14,500 5,000 138,493,000 1,083,532,000,000
21/03/2012 8,450 0.00 -0.04 8,453 14,500 5,000 137,683,000 1,078,272,000,000
20/03/2012 8,453 -0.01 -0.08 8,460 14,500 5,000 137,563,000 1,077,377,000,000
19/03/2012 8,460 -0.01 -0.11 8,469 14,500 5,000 136,653,000 1,071,617,000,000
18/03/2012 8,469 -0.01 -0.09 8,477 14,500 5,000 134,183,000 1,054,352,000,000
17/03/2012 8,477 0.00 -0.05 8,481 14,500 5,000 133,183,000 1,047,672,000,000
16/03/2012 8,481 -0.01 -0.12 8,491 14,500 5,000 132,783,000 1,045,152,000,000
15/03/2012 8,491 0.00 -0.05 8,495 14,500 5,000 130,664,000 1,030,449,000,000
14/03/2012 8,495 -0.01 -0.09 8,503 14,500 5,000 130,264,000 1,027,889,000,000
13/03/2012 8,503 -0.01 -0.12 8,513 14,500 5,000 129,209,000 1,020,594,000,000
12/03/2012 8,513 0.00 -0.01 8,514 14,500 5,000 127,904,000 1,011,739,000,000
11/03/2012 8,514 0.00 -0.02 8,516 14,500 5,000 127,604,000 1,009,339,000,000
10/03/2012 8,516 0.00 -0.01 8,517 14,500 5,000 127,054,000 1,005,239,000,000
09/03/2012 8,517 -0.15 -1.72 8,666 14,500 5,000 126,554,000 1,001,489,000,000
08/03/2012 8,666 -0.03 -0.36 8,697 14,500 5,000 154,004,000 1,254,579,000,000
07/03/2012 8,697 0.00 -0.01 8,698 14,500 5,000 181,104,000 1,493,939,000,000
06/03/2012 8,698 -0.01 -0.09 8,706 14,500 5,000 180,904,000 1,492,479,000,000
05/03/2012 8,706 0.00 -0.02 8,708 14,500 5,000 179,764,000 1,485,169,000,000
04/03/2012 8,708 -0.01 -0.09 8,716 14,500 5,000 179,644,000 1,484,255,000,000
03/03/2012 8,716 0.00 ■■ 0.00 8,716 14,500 5,000 177,605,000 1,470,657,000,000
02/03/2012 8,716 -0.01 -0.08 8,723 14,500 5,000 177,555,000 1,470,282,000,000
01/03/2012 8,723 -0.01 -0.06 8,728 14,500 5,000 176,085,000 1,460,347,000,000
29/02/2012 8,728 0.00 -0.02 8,730 14,500 5,000 175,715,000 1,457,667,000,000
28/02/2012 8,730 0.00 -0.01 8,731 14,500 5,000 175,185,000 1,453,951,000,000
27/02/2012 8,731 0.00 -0.01 8,732 14,500 5,000 175,035,000 1,452,901,000,000
26/02/2012 8,732 0.00 -0.01 8,733 14,500 5,000 174,535,000 1,449,151,000,000
25/02/2012 8,733 0.00 ■■ 0.00 8,733 14,500 5,000 174,485,000 1,448,766,000,000
24/02/2012 8,733 0.00 -0.03 8,736 14,500 5,000 174,485,000 1,448,766,000,000
23/02/2012 8,736 0.00 -0.03 8,739 14,500 5,000 174,035,000 1,445,721,000,000
22/02/2012 8,739 -0.01 -0.10 8,748 14,500 5,000 173,635,000 1,443,061,000,000
21/02/2012 8,748 0.00 -0.05 8,752 14,500 5,000 172,135,000 1,432,866,000,000
20/02/2012 8,752 0.00 -0.03 8,755 14,500 5,000 171,585,000 1,429,156,000,000
19/02/2012 8,755 0.00 ■■ 0.00 8,755 14,500 5,000 170,885,000 1,424,236,000,000
18/02/2012 8,755 0.00 -0.01 8,756 14,500 5,000 170,885,000 1,424,236,000,000
17/02/2012 8,756 -0.01 -0.06 8,761 14,500 5,000 170,735,000 1,423,186,000,000
16/02/2012 8,761 -0.01 -0.06 8,766 14,500 5,000 170,035,000 1,418,426,000,000
15/02/2012 8,766 -0.01 -0.08 8,773 14,500 5,000 169,135,000 1,412,136,000,000
14/02/2012 8,773 -0.01 -0.08 8,780 14,500 5,000 168,135,000 1,405,396,000,000
13/02/2012 8,780 -0.01 -0.07 8,786 14,500 5,000 167,235,000 1,399,326,000,000
12/02/2012 8,786 0.00 -0.02 8,788 14,500 5,000 166,135,000 1,391,666,000,000
11/02/2012 8,788 0.00 -0.03 8,791 14,500 5,000 165,735,000 1,389,006,000,000
10/02/2012 8,791 -0.01 -0.07 8,797 14,500 5,000 165,175,000 1,385,061,000,000
09/02/2012 8,797 -0.01 -0.06 8,802 14,500 5,000 164,075,000 1,377,561,000,000
08/02/2012 8,802 -0.01 -0.11 8,812 14,500 5,000 163,195,000 1,371,281,000,000
07/02/2012 8,812 -0.01 -0.12 8,823 14,500 5,000 161,595,000 1,360,471,000,000
06/02/2012 8,823 -0.01 -0.06 8,828 14,500 5,000 160,495,000 1,353,971,000,000
05/02/2012 8,828 0.00 ■■ 0.00 8,828 14,500 5,000 160,095,000 1,351,731,000,000
04/02/2012 8,828 0.00 -0.01 8,829 14,500 5,000 160,095,000 1,351,731,000,000
03/02/2012 8,829 -0.01 -0.09 8,837 14,500 5,000 159,945,000 1,350,636,000,000
02/02/2012 8,837 -0.01 -0.10 8,846 14,500 5,000 158,845,000 1,343,636,000,000
01/02/2012 8,846 0.00 -0.05 8,850 14,500 5,000 158,045,000 1,339,156,000,000
31/01/2012 8,850 0.00 ■■ 0.00 8,850 14,500 5,000 157,645,000 1,336,756,000,000
30/01/2012 8,850 -0.01 -0.10 8,859 14,500 5,000 157,645,000 1,336,756,000,000
29/01/2012 8,859 0.00 ■■ 0.00 8,859 14,500 5,000 156,845,000 1,331,906,000,000
28/01/2012 8,859 0.00 ■■ 0.00 8,859 14,500 5,000 156,845,000 1,331,906,000,000
27/01/2012 8,859 0.00 ■■ 0.00 8,859 14,500 5,000 156,845,000 1,331,906,000,000
26/01/2012 8,859 0.00 ■■ 0.00 8,859 14,500 5,000 156,845,000 1,331,906,000,000
25/01/2012 8,859 0.00 ■■ 0.00 8,859 14,500 5,000 156,845,000 1,331,906,000,000
24/01/2012 8,859 0.00 ■■ 0.00 8,859 14,500 5,000 156,845,000 1,331,906,000,000
23/01/2012 8,859 0.00 ■■ 0.00 8,859 14,500 5,000 156,845,000 1,331,906,000,000
22/01/2012 8,859 0.00 ■■ 0.00 8,859 14,500 5,000 156,845,000 1,331,906,000,000
21/01/2012 8,859 0.00 ■■ 0.00 8,859 14,500 5,000 156,845,000 1,331,906,000,000
20/01/2012 8,859 0.00 ■■ 0.00 8,859 14,500 5,000 156,845,000 1,331,906,000,000
19/01/2012 8,859 0.00 ■■ 0.00 8,859 14,500 5,000 156,845,000 1,331,906,000,000
18/01/2012 8,859 0.00 -0.05 8,863 14,500 5,000 156,845,000 1,331,906,000,000
17/01/2012 8,863 -0.01 -0.06 8,868 14,500 5,000 156,225,000 1,327,662,000,000
16/01/2012 8,868 0.00 -0.01 8,869 14,500 5,000 155,725,000 1,324,282,000,000
15/01/2012 8,869 0.00 -0.05 8,873 14,500 5,000 155,675,000 1,323,957,000,000
14/01/2012 8,873 0.00 ■■ 0.00 8,873 14,500 5,000 155,475,000 1,322,657,000,000
13/01/2012 8,873 -0.01 -0.07 8,879 14,500 5,000 155,475,000 1,322,657,000,000
12/01/2012 8,879 -0.01 -0.09 8,887 14,500 5,000 154,675,000 1,317,377,000,000
11/01/2012 8,887 0.00 -0.03 8,890 14,500 5,000 153,545,000 1,309,792,000,000
10/01/2012 8,890 0.00 -0.04 8,894 14,500 5,000 152,995,000 1,305,967,000,000
09/01/2012 8,894 0.00 -0.03 8,897 14,500 5,000 152,765,000 1,304,522,000,000
08/01/2012 8,897 0.00 -0.03 8,900 14,500 5,000 152,365,000 1,301,882,000,000
07/01/2012 8,900 0.00 -0.03 8,903 14,500 5,000 151,815,000 1,298,057,000,000
06/01/2012 8,903 0.00 -0.04 8,907 14,500 5,000 151,735,000 1,297,617,000,000
05/01/2012 8,907 0.00 -0.04 8,911 14,500 5,000 150,835,000 1,291,477,000,000
04/01/2012 8,911 0.00 -0.04 8,915 14,500 5,000 150,035,000 1,285,877,000,000
03/01/2012 8,915 -0.01 -0.09 8,923 14,500 5,000 149,185,000 1,279,952,000,000
02/01/2012 8,923 0.00 ■■ 0.00 8,923 14,500 5,000 147,885,000 1,271,272,000,000
01/01/2012 8,923 0.00 ■■ 0.00 8,923 14,500 5,000 147,885,000 1,271,272,000,000
31/12/2011 8,923 0.00 ■■ 0.00 8,923 14,500 5,000 147,885,000 1,271,272,000,000
30/12/2011 8,923 0.00 -0.02 8,925 14,500 5,000 147,885,000 1,271,272,000,000
29/12/2011 8,925 -0.01 -0.07 8,931 14,500 5,000 147,385,000 1,267,872,000,000
28/12/2011 8,931 -0.01 -0.10 8,940 14,500 5,000 146,895,000 1,264,737,000,000
27/12/2011 8,940 0.01 0.06 8,935 14,500 5,000 145,865,000 1,257,904,000,000
26/12/2011 8,935 -0.01 -0.08 8,942 14,500 5,000 146,465,000 1,261,904,000,000
25/12/2011 8,942 0.00 -0.02 8,944 14,500 5,000 145,615,000 1,256,239,000,000
24/12/2011 8,944 0.00 -0.04 8,948 14,500 5,000 145,465,000 1,255,234,000,000
23/12/2011 8,948 -0.01 -0.09 8,956 14,500 5,000 145,015,000 1,252,209,000,000
22/12/2011 8,956 0.00 -0.04 8,960 14,500 5,000 143,695,000 1,243,269,000,000
21/12/2011 8,960 -0.01 -0.06 8,965 14,500 5,000 142,995,000 1,238,569,000,000
20/12/2011 8,965 0.11 1.27 8,853 14,500 5,000 142,095,000 1,232,529,000,000
19/12/2011 8,853 -0.01 -0.07 8,859 14,500 5,000 257,500,000 2,173,517,000,000
18/12/2011 8,859 0.00 -0.03 8,862 14,500 5,000 256,450,000 2,166,552,000,000
17/12/2011 8,862 0.00 -0.02 8,864 14,500 5,000 255,900,000 2,162,907,000,000
16/12/2011 8,864 0.00 -0.05 8,868 14,500 5,000 255,350,000 2,159,232,000,000
15/12/2011 8,868 -0.01 -0.07 8,874 14,500 5,000 254,300,000 2,152,217,000,000
14/12/2011 8,874 0.00 -0.01 8,875 14,500 5,000 255,845,000 2,168,288,500,000
13/12/2011 8,875 -0.01 -0.07 8,881 14,500 5,000 255,345,000 2,165,038,500,000
12/12/2011 8,881 0.00 -0.05 8,885 14,500 5,000 253,995,000 2,156,058,500,000
11/12/2011 8,885 0.00 -0.02 8,887 14,500 5,000 253,745,000 2,154,378,500,000
10/12/2011 8,887 0.00 -0.02 8,889 14,500 5,000 253,345,000 2,151,738,500,000
09/12/2011 8,889 0.00 -0.03 8,892 14,500 5,000 252,945,000 2,149,098,500,000
08/12/2011 8,892 -0.01 -0.07 8,898 14,500 5,000 252,045,000 2,143,108,500,000
07/12/2011 8,898 -0.01 -0.06 8,903 14,500 5,000 250,867,000 2,135,329,500,000
06/12/2011 8,903 -0.01 -0.07 8,909 14,500 5,000 250,352,000 2,131,982,000,000
05/12/2011 8,909 0.00 -0.02 8,911 14,500 5,000 248,902,000 2,122,477,000,000
04/12/2011 8,911 0.00 0.01 8,910 14,500 5,000 248,302,000 2,118,647,000,000
03/12/2011 8,910 0.06 0.66 8,852 14,500 5,000 247,902,000 2,115,997,000,000
02/12/2011 8,852 -0.01 -0.08 8,859 14,500 5,000 254,952,000 2,165,437,000,000
01/12/2011 8,859 -0.01 -0.07 8,865 14,500 5,000 254,052,000 2,159,722,000,000
30/11/2011 8,865 -0.01 -0.06 8,870 14,500 5,000 253,152,000 2,154,082,000,000
29/11/2011 8,870 0.00 -0.03 8,873 14,500 5,000 252,296,000 2,148,430,800,000
28/11/2011 8,873 -0.01 -0.07 8,879 14,500 5,000 252,119,000 2,147,407,300,000
27/11/2011 8,879 0.00 -0.05 8,883 14,500 5,000 251,403,000 2,142,949,300,000
26/11/2011 8,883 0.00 -0.02 8,885 14,500 5,000 250,703,000 2,138,409,300,000
25/11/2011 8,885 0.06 0.68 8,825 14,500 5,000 250,553,000 2,137,424,300,000
24/11/2011 8,825 -0.01 -0.06 8,830 14,500 5,000 257,188,000 2,183,445,800,000
23/11/2011 8,830 -0.01 -0.10 8,839 14,500 5,000 256,238,000 2,177,430,800,000
22/11/2011 8,839 0.00 -0.03 8,842 14,500 5,000 255,198,000 2,171,225,800,000
21/11/2011 8,842 -0.01 -0.06 8,847 14,500 5,000 254,598,000 2,167,175,800,000
20/11/2011 8,847 0.00 -0.01 8,848 14,500 5,000 254,209,000 2,164,736,300,000
19/11/2011 8,848 0.00 -0.02 8,850 14,500 5,000 253,709,000 2,161,236,300,000
18/11/2011 8,850 0.00 -0.05 8,854 14,500 5,000 253,509,000 2,159,886,300,000
17/11/2011 8,854 0.00 -0.03 8,857 14,500 5,000 252,804,000 2,155,328,300,000
16/11/2011 8,857 0.00 -0.01 8,858 14,500 5,000 251,904,000 2,149,318,300,000
15/11/2011 8,858 -0.01 -0.08 8,865 14,500 5,000 251,704,000 2,147,818,300,000
14/11/2011 8,865 -0.01 -0.11 8,875 14,500 5,000 252,074,000 2,151,708,300,000
13/11/2011 8,875 0.00 -0.01 8,876 14,500 5,300 250,524,000 2,141,298,300,000
12/11/2011 8,876 0.00 -0.01 8,877 14,500 5,300 250,024,000 2,137,298,300,000
11/11/2011 8,877 0.00 -0.05 8,881 14,500 5,300 249,624,000 2,134,498,300,000
10/11/2011 8,881 -0.01 -0.06 8,886 14,500 5,300 248,724,000 2,128,148,300,000
09/11/2011 8,886 0.00 -0.03 8,889 14,500 5,300 247,984,000 2,122,968,300,000
08/11/2011 8,889 0.00 -0.04 8,893 14,500 5,300 247,254,000 2,117,558,300,000
07/11/2011 8,893 -0.01 -0.09 8,901 14,500 5,300 245,794,000 2,106,698,300,000
06/11/2011 8,901 0.00 -0.01 8,902 14,500 5,300 243,994,000 2,093,468,300,000
05/11/2011 8,902 0.00 ■■ 0.00 8,902 14,500 5,300 243,594,000 2,090,508,300,000
04/11/2011 8,902 0.00 -0.02 8,904 14,500 5,300 243,594,000 2,090,508,300,000
03/11/2011 8,904 0.00 -0.04 8,908 14,500 5,300 243,304,000 2,088,218,300,000
02/11/2011 8,908 0.00 -0.03 8,911 14,500 5,300 242,204,000 2,080,178,300,000
01/11/2011 8,911 -0.01 -0.07 8,917 14,500 5,300 241,354,000 2,073,798,300,000
31/10/2011 8,917 0.00 -0.01 8,918 14,500 5,300 239,574,000 2,060,528,300,000
30/10/2011 8,918 0.00 -0.01 8,919 14,500 5,300 239,374,000 2,059,128,300,000
29/10/2011 8,919 0.00 -0.03 8,922 14,500 5,300 239,294,000 2,058,528,300,000
28/10/2011 8,922 -0.01 -0.08 8,929 14,500 5,300 238,784,000 2,054,838,300,000
27/10/2011 8,929 0.00 -0.04 8,933 14,500 5,300 238,227,000 2,051,066,300,000
26/10/2011 8,933 -0.01 -0.08 8,940 14,500 5,300 237,792,000 2,047,936,300,000
25/10/2011 8,940 -0.01 -0.15 8,953 14,500 5,300 235,792,000 2,033,036,300,000
24/10/2011 8,953 -0.01 -0.09 8,961 14,500 5,300 233,342,000 2,015,386,300,000
23/10/2011 8,961 0.00 -0.02 8,963 14,500 5,300 232,082,000 2,006,326,300,000
22/10/2011 8,963 0.00 -0.02 8,965 14,500 5,300 231,282,000 2,000,426,300,000
21/10/2011 8,965 -0.01 -0.06 8,970 14,500 5,300 231,022,000 1,998,416,300,000
20/10/2011 8,970 -0.01 -0.08 8,977 14,500 5,300 230,477,000 1,994,459,300,000
19/10/2011 8,977 -0.01 -0.10 8,986 14,500 5,300 229,077,000 1,984,249,300,000
18/10/2011 8,986 -0.01 -0.06 8,991 14,500 5,300 227,527,000 1,973,119,300,000
17/10/2011 8,991 -0.02 -0.17 9,006 14,500 5,300 226,717,000 1,966,939,300,000
16/10/2011 9,006 0.00 -0.02 9,008 14,500 5,300 224,679,000 1,952,191,300,000
15/10/2011 9,008 0.00 ■■ 0.00 9,008 14,500 5,300 223,779,000 1,945,291,300,000
14/10/2011 9,008 -0.01 -0.10 9,017 14,500 5,300 223,779,000 1,945,291,300,000
13/10/2011 9,017 -0.01 -0.12 9,028 14,500 5,300 222,399,000 1,935,297,300,000
12/10/2011 9,028 -0.01 -0.09 9,036 14,500 5,300 220,649,000 1,922,747,300,000
11/10/2011 9,036 -0.02 -0.19 9,053 14,500 5,300 219,029,000 1,911,027,300,000
10/10/2011 9,053 -0.02 -0.24 9,075 14,500 5,300 217,359,000 1,899,397,300,000
09/10/2011 9,075 0.00 -0.03 9,078 14,500 5,300 214,759,000 1,881,217,300,000
08/10/2011 9,078 0.00 0.01 9,077 14,500 5,300 214,279,000 1,877,877,300,000
07/10/2011 9,077 -0.01 -0.14 9,090 14,500 5,300 214,329,000 1,878,242,300,000
06/10/2011 9,090 -0.02 -0.18 9,106 14,500 5,300 212,159,000 1,862,887,300,000
05/10/2011 9,106 -0.02 -0.19 9,123 14,500 5,300 210,974,000 1,856,187,300,000
04/10/2011 9,123 -0.01 -0.07 9,129 14,500 5,300 209,244,000 1,844,412,300,000
03/10/2011 9,129 -0.01 -0.09 9,137 14,500 5,300 208,694,000 1,840,627,300,000
02/10/2011 9,137 -0.01 -0.05 9,142 14,500 5,300 207,814,000 1,834,667,300,000
01/10/2011 9,142 0.00 -0.03 9,145 14,500 5,300 207,114,000 1,829,967,300,000
30/09/2011 9,145 -0.01 -0.08 9,152 14,500 5,300 207,114,000 1,830,862,300,000
29/09/2011 9,152 -0.01 -0.12 9,163 14,500 5,300 206,164,000 1,824,437,300,000
28/09/2011 9,163 -0.01 -0.13 9,175 14,500 5,300 204,684,000 1,814,447,300,000
27/09/2011 9,175 -0.01 -0.08 9,182 14,500 5,300 202,784,000 1,801,432,300,000
26/09/2011 9,182 -0.01 -0.13 9,194 14,500 5,300 201,639,000 1,793,694,800,000
25/09/2011 9,194 0.00 -0.02 9,196 14,500 5,300 200,984,000 1,789,460,300,000
24/09/2011 9,196 0.00 -0.03 9,199 14,500 5,300 200,834,000 1,788,520,300,000
23/09/2011 9,199 0.00 0.02 9,197 14,500 5,300 200,434,000 1,785,980,300,000
22/09/2011 9,197 -0.01 -0.13 9,209 14,500 5,300 200,354,000 1,785,349,300,000
21/09/2011 9,209 -0.02 -0.20 9,227 14,500 5,300 198,324,000 1,771,874,300,000
20/09/2011 9,227 -0.02 -0.19 9,245 14,500 5,300 197,049,000 1,764,070,800,000
19/09/2011 9,245 -0.01 -0.09 9,253 14,500 5,300 195,044,000 1,750,588,300,000
18/09/2011 9,253 0.00 -0.01 9,254 14,500 5,300 193,819,000 1,742,325,800,000
17/09/2011 9,254 -0.01 -0.08 9,261 14,500 5,300 193,639,000 1,741,065,800,000
16/09/2011 9,261 -0.01 -0.13 9,273 14,500 5,300 192,659,000 1,734,765,800,000
15/09/2011 9,273 -0.01 -0.11 9,283 14,500 5,300 190,859,000 1,722,915,800,000
14/09/2011 9,283 -0.01 -0.15 9,297 14,500 5,300 189,714,000 1,715,403,300,000
13/09/2011 9,297 -0.01 -0.10 9,306 14,500 5,300 188,524,000 1,707,593,300,000
12/09/2011 9,306 -0.01 -0.08 9,313 14,500 5,300 187,444,000 1,700,493,300,000
11/09/2011 9,313 0.00 -0.02 9,315 14,500 5,300 186,749,000 1,696,170,800,000
10/09/2011 9,315 -0.01 -0.08 9,322 14,500 5,300 186,349,000 1,693,550,800,000
09/09/2011 9,322 -0.01 -0.06 9,328 14,500 5,300 185,549,000 1,688,490,800,000
08/09/2011 9,328 -0.01 -0.10 9,337 14,500 5,300 184,849,000 1,683,740,800,000
07/09/2011 9,337 -0.01 -0.11 9,347 14,500 5,300 184,184,000 1,679,633,300,000
06/09/2011 9,347 -0.01 -0.12 9,358 14,500 5,500 183,594,000 1,676,613,300,000
05/09/2011 9,358 -0.01 -0.10 9,367 14,500 5,500 182,699,000 1,670,770,800,000
04/09/2011 9,367 0.00 -0.04 9,371 14,500 5,500 181,904,000 1,665,464,300,000
03/09/2011 9,371 0.04 0.42 9,332 14,500 5,500 181,404,000 1,662,074,300,000
02/09/2011 9,332 -0.01 -0.05 9,337 14,500 5,500 189,204,000 1,732,179,300,000
01/09/2011 9,337 -0.01 -0.06 9,343 14,500 5,500 188,604,000 1,728,259,300,000
31/08/2011 9,343 -0.01 -0.11 9,353 14,500 5,500 187,879,000 1,723,461,800,000
30/08/2011 9,353 -0.01 -0.07 9,360 14,500 5,500 188,879,000 1,735,086,800,000
29/08/2011 9,360 -0.01 -0.11 9,370 14,500 5,500 188,159,000 1,730,279,800,000
28/08/2011 9,370 -0.01 -0.06 9,376 14,500 5,500 187,179,000 1,723,849,800,000
27/08/2011 9,376 0.00 -0.04 9,380 14,500 5,500 186,579,000 1,719,909,800,000
26/08/2011 9,380 -0.01 -0.10 9,389 14,500 5,500 186,329,000 1,718,234,800,000
25/08/2011 9,389 -0.01 -0.11 9,399 14,500 5,500 185,809,000 1,714,719,800,000
24/08/2011 9,399 -0.01 -0.06 9,405 14,500 5,500 185,059,000 1,710,024,800,000
23/08/2011 9,405 -0.01 -0.07 9,412 14,500 5,500 184,509,000 1,706,534,800,000
22/08/2011 9,412 -0.01 -0.14 9,425 14,500 5,500 183,824,000 1,702,096,800,000
21/08/2011 9,425 0.00 -0.03 9,428 14,500 5,500 182,624,000 1,694,446,800,000
20/08/2011 9,428 0.00 -0.01 9,429 14,500 5,500 182,524,000 1,693,766,800,000
19/08/2011 9,429 -0.01 -0.13 9,441 14,500 5,500 182,424,000 1,693,066,800,000
18/08/2011 9,441 -0.02 -0.17 9,457 14,500 5,500 181,524,000 1,687,156,800,000
17/08/2011 9,457 -0.02 -0.17 9,473 14,500 5,500 180,224,000 1,678,876,800,000
16/08/2011 9,473 -0.01 -0.15 9,487 14,500 5,500 178,664,000 1,668,836,800,000
15/08/2011 9,487 -0.01 -0.13 9,499 14,500 5,500 177,529,000 1,661,553,800,000
14/08/2011 9,499 -0.01 -0.09 9,508 14,500 5,500 176,539,000 1,655,097,800,000
13/08/2011 9,508 -0.01 -0.05 9,513 14,500 5,500 175,639,000 1,649,277,800,000
12/08/2011 9,513 -0.01 -0.06 9,519 14,500 5,500 175,139,000 1,646,137,800,000
11/08/2011 9,519 -0.01 -0.08 9,527 14,500 5,600 174,769,000 1,643,824,300,000
10/08/2011 9,527 -0.01 -0.12 9,538 14,500 5,600 174,069,000 1,639,304,300,000
09/08/2011 9,538 -0.01 -0.15 9,552 14,500 5,600 172,464,000 1,628,746,300,000
08/08/2011 9,552 -0.02 -0.19 9,570 14,500 5,600 170,944,000 1,618,488,300,000
07/08/2011 9,570 0.00 -0.01 9,571 14,500 5,600 169,809,000 1,610,262,800,000
06/08/2011 9,571 0.00 -0.01 9,572 14,500 5,600 169,759,000 1,609,862,800,000
05/08/2011 9,572 -0.01 -0.06 9,578 14,500 5,600 169,579,000 1,608,422,800,000
04/08/2011 9,578 -0.02 -0.19 9,596 14,500 5,600 168,599,000 1,601,252,800,000
03/08/2011 9,596 -0.01 -0.10 9,606 14,500 5,600 166,739,000 1,588,312,800,000
02/08/2011 9,606 -0.02 -0.20 9,625 14,500 5,600 165,339,000 1,577,482,800,000
01/08/2011 9,625 -0.01 -0.13 9,638 14,500 5,600 163,399,000 1,563,522,800,000
31/07/2011 9,638 -0.01 -0.15 9,652 14,500 5,600 162,139,000 1,554,162,800,000
30/07/2011 9,652 0.00 -0.03 9,655 14,500 5,600 160,989,000 1,546,572,800,000
29/07/2011 9,655 -0.02 -0.17 9,671 14,500 5,600 160,789,000 1,545,302,800,000
28/07/2011 9,671 -0.01 -0.07 9,678 14,500 5,600 159,689,000 1,537,867,800,000
27/07/2011 9,678 -0.02 -0.18 9,695 14,500 5,600 159,089,000 1,534,127,800,000
26/07/2011 9,695 -0.01 -0.06 9,701 14,500 6,000 158,039,000 1,527,227,800,000
25/07/2011 9,701 0.00 -0.04 9,705 14,500 6,000 157,689,000 1,524,722,800,000
24/07/2011 9,705 -0.01 -0.05 9,710 14,500 6,000 157,529,000 1,523,543,800,000
23/07/2011 9,710 -0.01 -0.06 9,716 14,500 6,000 157,279,000 1,521,938,800,000
22/07/2011 9,716 0.00 -0.04 9,720 14,500 6,000 156,779,000 1,518,798,800,000
21/07/2011 9,720 -0.01 -0.06 9,726 14,500 6,000 156,669,000 1,517,923,800,000
20/07/2011 9,726 -0.01 -0.09 9,735 14,500 6,000 156,119,000 1,514,348,800,000
19/07/2011 9,735 -0.01 -0.10 9,745 14,500 6,200 155,219,000 1,507,698,800,000
18/07/2011 9,745 0.00 -0.03 9,748 14,500 6,800 154,439,000 1,502,144,800,000
17/07/2011 9,748 0.00 -0.03 9,751 14,500 6,800 154,179,000 1,499,939,800,000
16/07/2011 9,751 0.00 -0.03 9,754 14,500 6,800 153,929,000 1,497,969,800,000
15/07/2011 9,754 -0.01 -0.09 9,763 14,500 7,000 173,619,000 1,655,439,800,000
14/07/2011 9,763 -0.01 -0.05 9,768 14,500 7,200 153,159,000 1,491,829,800,000
13/07/2011 9,768 -0.01 -0.06 9,774 14,500 7,200 152,839,000 1,489,329,800,000
12/07/2011 9,774 0.00 -0.01 9,775 14,500 7,300 152,489,000 1,486,589,800,000
11/07/2011 9,775 0.00 -0.01 9,776 14,500 7,300 152,369,000 1,485,449,800,000
10/07/2011 9,776 0.00 ■■ 0.00 9,776 14,500 7,300 152,349,000 1,485,299,800,000
09/07/2011 9,776 0.00 ■■ 0.00 9,776 14,500 7,300 152,349,000 1,485,299,800,000
08/07/2011 9,776 0.00 ■■ 0.00 9,776 14,500 7,300 152,349,000 1,485,299,800,000
07/07/2011 9,776 0.00 -0.02 9,778 14,500 7,300 152,099,000 1,482,839,800,000
06/07/2011 9,778 0.00 -0.02 9,780 14,500 7,300 151,799,000 1,480,009,800,000
05/07/2011 9,780 0.00 -0.03 9,783 14,500 7,300 151,219,000 1,474,574,800,000
04/07/2011 9,783 0.00 -0.03 9,786 14,500 7,300 150,829,000 1,471,009,800,000
03/07/2011 9,786 0.00 -0.02 9,788 14,500 7,300 150,399,000 1,467,109,800,000
02/07/2011 9,788 0.00 -0.01 9,789 14,500 7,400 150,349,000 1,466,744,800,000
01/07/2011 9,789 0.00 -0.02 9,791 14,500 7,400 150,199,000 1,465,544,800,000
30/06/2011 9,791 0.00 -0.04 9,795 14,500 7,400 149,949,000 1,463,334,800,000
29/06/2011 9,795 0.00 -0.04 9,799 14,500 7,400 149,219,000 1,457,145,300,000
28/06/2011 9,799 0.00 -0.04 9,803 14,500 7,400 148,364,000 1,449,525,300,000
27/06/2011 9,803 0.00 -0.02 9,805 14,500 7,400 147,934,000 1,445,848,300,000
26/06/2011 9,805 0.00 -0.01 9,806 14,500 7,400 147,629,000 1,443,024,300,000
25/06/2011 9,806 0.00 ■■ 0.00 9,806 14,500 7,500 147,579,000 1,442,654,300,000
24/06/2011 9,806 0.00 0.01 9,805 14,500 7,500 147,529,000 1,442,154,300,000
23/06/2011 9,805 0.00 -0.02 9,807 14,500 7,500 147,324,000 1,440,067,800,000
22/06/2011 9,807 -0.01 -0.05 9,812 14,500 7,500 146,374,000 1,431,812,800,000
21/06/2011 9,812 0.00 -0.01 9,813 14,500 7,500 145,599,000 1,424,911,800,000
20/06/2011 9,813 -0.01 -0.07 9,820 14,500 7,500 145,549,000 1,424,521,800,000
19/06/2011 9,820 0.00 -0.01 9,821 14,500 7,500 144,344,000 1,414,017,800,000
18/06/2011 9,821 0.00 ■■ 0.00 9,821 14,500 7,500 143,944,000 1,410,617,800,000
17/06/2011 9,821 -0.01 -0.06 9,827 14,500 7,500 143,944,000 1,410,617,800,000
16/06/2011 9,827 0.00 -0.04 9,831 14,500 7,500 143,099,000 1,403,137,800,000
15/06/2011 9,831 0.00 -0.01 9,832 14,500 7,800 142,164,000 1,395,317,800,000
14/06/2011 9,832 0.00 -0.01 9,833 14,500 7,800 141,484,000 1,388,967,800,000
13/06/2011 9,833 0.00 -0.04 9,837 14,500 7,800 140,004,000 1,374,987,800,000
12/06/2011 9,837 0.00 ■■ 0.00 9,837 14,500 7,800 138,954,000 1,365,307,800,000
11/06/2011 9,837 0.02 0.24 9,813 14,500 7,800 138,954,000 1,365,307,800,000
10/06/2011 9,813 0.00 -0.01 9,814 14,500 7,600 148,844,000 1,458,990,800,000
09/06/2011 9,814 0.00 -0.04 9,818 14,500 7,600 148,194,000 1,452,720,800,000
08/06/2011 9,818 -0.03 -0.29 9,847 14,500 7,600 147,244,000 1,444,090,800,000
07/06/2011 9,847 0.00 -0.02 9,849 14,500 7,600 148,744,000 1,461,450,800,000
06/06/2011 9,849 0.00 -0.01 9,850 14,500 7,600 148,124,000 1,455,630,800,000
05/06/2011 9,850 0.00 ■■ 0.00 9,850 14,500 7,600 147,524,000 1,450,000,800,000
04/06/2011 9,850 0.00 ■■ 0.00 9,850 14,500 7,600 147,524,000 1,450,000,800,000
03/06/2011 9,850 0.00 -0.01 9,851 14,500 7,600 147,524,000 1,450,000,800,000
02/06/2011 9,851 0.00 -0.01 9,852 14,500 7,600 146,874,000 1,443,720,800,000
01/06/2011 9,852 0.00 ■■ 0.00 9,852 14,500 7,600 146,184,000 1,437,200,800,000
31/05/2011 9,852 0.00 0.02 9,850 14,500 7,600 146,134,000 1,436,650,800,000
30/05/2011 9,850 0.00 -0.04 9,854 14,500 7,600 145,614,000 1,431,410,800,000
29/05/2011 9,854 0.00 ■■ 0.00 9,854 14,500 7,600 144,854,000 1,424,580,800,000
28/05/2011 9,854 0.00 0.01 9,853 14,500 7,600 144,774,000 1,423,740,800,000
27/05/2011 9,853 -0.01 -0.05 9,858 14,500 7,600 144,724,000 1,423,210,800,000
26/05/2011 9,858 0.00 ■■ 0.00 9,858 14,500 7,600 143,524,000 1,412,215,800,000
25/05/2011 9,858 0.00 -0.02 9,860 14,500 7,600 143,174,000 1,408,755,800,000
24/05/2011 9,860 -0.01 -0.06 9,866 14,500 7,600 141,964,000 1,397,200,800,000
23/05/2011 9,866 -0.01 -0.09 9,875 14,500 7,600 141,164,000 1,390,000,800,000
22/05/2011 9,875 0.00 -0.01 9,876 14,500 7,600 139,764,000 1,377,475,800,000
21/05/2011 9,876 0.00 -0.02 9,878 14,500 7,600 139,454,000 1,374,580,800,000
20/05/2011 9,878 -0.01 -0.05 9,883 14,500 7,600 139,204,000 1,372,290,800,000
19/05/2011 9,883 0.00 -0.01 9,884 14,500 8,000 137,814,000 1,359,245,800,000
18/05/2011 9,884 -0.01 -0.09 9,893 14,500 8,000 136,994,000 1,351,215,800,000
17/05/2011 9,893 0.00 ■■ 0.00 9,893 14,500 8,000 135,914,000 1,341,383,800,000
16/05/2011 9,893 0.00 -0.03 9,896 14,500 8,000 134,624,000 1,328,588,800,000
15/05/2011 9,896 0.00 -0.02 9,898 14,500 8,000 132,574,000 1,308,703,800,000
14/05/2011 9,898 0.00 -0.01 9,899 14,500 8,000 132,224,000 1,305,513,800,000
13/05/2011 9,899 -0.01 -0.05 9,904 14,500 8,000 131,974,000 1,303,148,800,000
12/05/2011 9,904 0.00 -0.02 9,906 14,500 8,000 130,874,000 1,292,687,800,000
11/05/2011 9,906 0.00 0.02 9,904 14,500 8,000 129,074,000 1,275,042,800,000
10/05/2011 9,904 0.00 0.03 9,901 14,500 8,000 128,154,000 1,265,720,800,000
09/05/2011 9,901 0.00 -0.02 9,903 14,500 8,000 128,014,000 1,263,685,800,000
08/05/2011 9,903 0.00 -0.01 9,904 14,500 8,000 127,504,000 1,258,860,800,000
07/05/2011 9,904 0.00 ■■ 0.00 9,904 14,500 8,000 127,404,000 1,257,925,800,000
06/05/2011 9,904 0.00 -0.01 9,905 14,500 8,000 127,324,000 1,257,125,800,000
05/05/2011 9,905 0.00 0.03 9,902 14,500 8,000 126,824,000 1,252,265,800,000
04/05/2011 9,902 0.00 -0.02 9,904 14,500 8,000 125,809,000 1,242,244,300,000
03/05/2011 9,904 0.00 ■■ 0.00 9,904 14,500 8,000 125,424,000 1,238,651,800,000
02/05/2011 9,904 0.00 ■■ 0.00 9,904 14,500 8,000 125,354,000 1,237,991,800,000
01/05/2011 9,904 0.00 ■■ 0.00 9,904 14,500 8,000 125,294,000 1,237,371,800,000
30/04/2011 9,904 0.00 ■■ 0.00 9,904 14,500 8,000 125,294,000 1,237,371,800,000
29/04/2011 9,904 0.00 -0.03 9,907 14,500 8,000 125,294,000 1,237,371,800,000
28/04/2011 9,907 0.00 -0.01 9,908 14,500 8,000 124,929,000 1,233,930,800,000
27/04/2011 9,908 0.01 0.05 9,903 14,500 8,000 124,839,000 1,233,035,800,000
26/04/2011 9,903 0.00 -0.02 9,905 14,500 8,000 126,539,000 1,250,490,800,000
25/04/2011 9,905 0.00 ■■ 0.00 9,905 14,500 8,000 124,749,000 1,231,858,800,000
24/04/2011 9,905 0.00 ■■ 0.00 9,905 14,500 8,000 124,519,000 1,229,533,800,000
23/04/2011 9,905 0.00 -0.03 9,908 14,500 8,000 124,469,000 1,229,108,800,000
22/04/2011 9,908 0.00 -0.02 9,910 14,500 8,000 124,359,000 1,228,206,800,000
21/04/2011 9,910 0.00 -0.02 9,912 14,500 8,000 123,979,000 1,224,636,800,000
20/04/2011 9,912 0.00 -0.02 9,914 14,500 8,000 123,189,000 1,217,236,800,000
19/04/2011 9,914 0.00 -0.02 9,916 14,500 8,000 122,539,000 1,210,940,800,000
18/04/2011 9,916 0.00 ■■ 0.00 9,916 14,500 8,000 122,139,000 1,207,290,800,000
17/04/2011 9,916 0.00 0.01 9,915 14,500 8,000 121,539,000 1,201,310,800,000
16/04/2011 9,915 0.00 -0.01 9,916 14,500 8,000 121,439,000 1,200,310,800,000
15/04/2011 9,916 0.00 -0.01 9,917 14,500 8,000 121,339,000 1,199,370,800,000
14/04/2011 9,917 0.00 -0.01 9,918 14,500 8,000 120,999,000 1,196,062,800,000
13/04/2011 9,918 0.00 -0.02 9,920 14,500 8,000 120,299,000 1,189,202,800,000
12/04/2011 9,920 0.00 ■■ 0.00 9,920 14,500 8,000 119,779,000 1,184,140,800,000
11/04/2011 9,920 0.00 ■■ 0.00 9,920 14,500 8,000 119,529,000 1,181,680,800,000
10/04/2011 9,920 0.00 ■■ 0.00 9,920 14,500 8,000 119,529,000 1,181,680,800,000
09/04/2011 9,920 0.00 ■■ 0.00 9,920 14,500 8,000 119,369,000 1,180,106,800,000
08/04/2011 9,920 0.00 -0.01 9,921 14,500 8,000 119,169,000 1,178,146,800,000
07/04/2011 9,921 0.00 -0.04 9,925 14,500 8,000 118,919,000 1,175,746,800,000
06/04/2011 9,925 0.00 -0.02 9,927 14,500 8,000 118,419,000 1,171,092,800,000
05/04/2011 9,927 0.00 -0.02 9,929 14,500 8,000 117,899,000 1,166,146,800,000
04/04/2011 9,929 -0.02 -0.23 9,952 14,500 8,000 117,419,000 1,161,506,800,000
03/04/2011 9,952 0.00 -0.01 9,953 14,500 8,000 116,829,000 1,157,257,800,000
02/04/2011 9,953 -0.01 -0.05 9,958 14,500 8,000 116,629,000 1,155,387,800,000
01/04/2011 9,958 0.00 -0.02 9,960 14,500 8,000 116,629,000 1,155,757,800,000
31/03/2011 9,960 0.00 -0.03 9,963 14,500 8,000 116,219,000 1,151,907,800,000
30/03/2011 9,963 0.00 -0.03 9,966 14,500 8,000 115,859,000 1,148,544,800,000
29/03/2011 9,966 0.00 ■■ 0.00 9,966 14,500 8,000 114,929,000 1,139,544,800,000
28/03/2011 9,966 0.00 0.01 9,965 14,500 8,000 114,629,000 1,136,564,800,000
27/03/2011 9,965 0.00 ■■ 0.00 9,965 14,500 8,000 114,329,000 1,133,514,800,000
26/03/2011 9,965 0.00 0.01 9,964 14,500 8,000 114,329,000 1,133,514,800,000
25/03/2011 9,964 -0.01 -0.09 9,973 14,500 8,000 114,229,000 1,132,443,800,000
24/03/2011 9,973 0.00 -0.03 9,976 14,500 8,000 114,449,000 1,135,548,800,000
23/03/2011 9,976 0.00 -0.01 9,977 14,500 8,000 112,289,000 1,114,068,800,000
22/03/2011 9,977 0.00 -0.02 9,979 14,500 8,000 110,804,000 1,099,328,800,000
21/03/2011 9,979 0.00 -0.01 9,980 14,500 8,000 109,654,000 1,088,018,800,000
20/03/2011 9,980 0.00 -0.01 9,981 14,500 8,000 108,354,000 1,075,153,800,000
19/03/2011 9,981 0.00 0.01 9,980 14,500 8,000 107,854,000 1,070,243,800,000
18/03/2011 9,980 0.00 ■■ 0.00 9,980 14,500 8,000 107,429,000 1,065,698,800,000
17/03/2011 9,980 0.00 -0.04 9,984 14,500 8,000 106,394,000 1,055,228,800,000
16/03/2011 9,984 0.00 -0.03 9,987 14,500 8,000 105,168,000 1,043,248,800,000
15/03/2011 9,987 0.00 0.01 9,986 14,500 8,000 102,438,000 1,016,184,800,000
14/03/2011 9,986 0.00 -0.04 9,990 14,500 8,000 100,513,000 996,880,800,000
13/03/2011 9,990 0.00 ■■ 0.00 9,990 14,500 8,000 98,923,000 981,250,800,000
12/03/2011 9,990 0.00 ■■ 0.00 9,990 14,500 8,000 97,873,000 970,725,800,000
11/03/2011 9,990 -0.01 -0.08 9,998 14,500 8,000 97,773,000 969,725,800,000
10/03/2011 9,998 0.00 -0.04 10,002 14,500 8,000 95,778,000 950,430,800,000
09/03/2011 10,002 0.00 -0.02 10,004 14,500 8,000 94,723,000 940,155,800,000
08/03/2011 10,004 0.00 -0.04 10,008 14,500 8,000 93,103,000 924,005,800,000
07/03/2011 10,008 -0.01 -0.08 10,016 14,500 8,000 91,623,000 909,505,800,000
06/03/2011 10,016 0.00 -0.01 10,017 14,500 8,000 89,648,000 890,155,800,000
05/03/2011 10,017 0.00 -0.03 10,020 14,500 8,000 89,523,000 888,995,800,000
04/03/2011 10,020 0.00 ■■ 0.00 10,020 14,500 8,000 88,738,000 881,415,800,000
03/03/2011 10,020 0.00 -0.01 10,021 14,500 8,000 85,933,000 853,315,800,000
02/03/2011 10,021 0.00 -0.04 10,025 14,500 8,000 83,433,000 828,435,800,000
01/03/2011 10,025 0.00 -0.04 10,029 14,500 8,000 82,603,000 820,545,800,000
28/02/2011 10,029 -0.01 -0.05 10,034 14,500 8,000 81,853,000 813,445,800,000
27/02/2011 10,034 0.00 0.01 10,033 14,500 8,000 80,253,000 797,900,800,000
26/02/2011 10,033 0.00 ■■ 0.00 10,033 14,500 8,000 79,753,000 792,815,800,000
25/02/2011 10,033 0.00 0.01 10,032 14,500 8,000 79,253,000 787,780,800,000
24/02/2011 10,032 0.00 ■■ 0.00 10,032 14,500 8,000 77,303,000 768,325,800,000
23/02/2011 10,032 0.00 0.01 10,031 14,500 8,000 76,488,000 760,093,300,000
22/02/2011 10,031 0.00 ■■ 0.00 10,031 14,500 8,000 75,688,000 752,088,300,000
21/02/2011 10,031 0.00 0.04 10,027 14,500 8,000 74,633,000 741,458,300,000
20/02/2011 10,027 0.00 0.01 10,026 14,500 8,000 73,653,000 731,462,300,000
19/02/2011 10,026 0.00 ■■ 0.00 10,026 14,500 8,000 73,253,000 727,372,300,000
18/02/2011 10,026 0.00 -0.02 10,028 14,500 8,000 72,853,000 723,322,300,000
17/02/2011 10,028 0.00 -0.03 10,031 14,500 7,900 72,348,000 718,302,300,000
16/02/2011 10,031 -0.01 -0.06 10,037 14,500 7,900 69,948,000 694,592,300,000
15/02/2011 10,037 -0.01 -0.07 10,044 14,500 7,900 66,613,000 661,393,300,000
14/02/2011 10,044 -0.02 -0.15 10,059 14,500 7,900 65,048,000 646,173,300,000
13/02/2011 10,059 0.00 -0.02 10,061 14,500 8,000 62,393,000 620,513,300,000
12/02/2011 10,061 0.00 -0.01 10,062 14,500 8,000 62,143,000 618,173,300,000
11/02/2011 10,062 -0.01 -0.10 10,072 14,500 8,000 62,243,000 619,253,300,000
10/02/2011 10,072 -0.01 -0.13 10,085 14,500 8,000 60,158,000 599,013,300,000
09/02/2011 10,085 -0.01 -0.11 10,096 14,500 8,000 57,958,000 578,163,300,000
08/02/2011 10,096 -0.01 -0.05 10,101 14,500 8,000 56,698,000 566,217,300,000
07/02/2011 10,101 0.00 ■■ 0.00 10,101 14,500 8,000 56,118,000 560,727,300,000
06/02/2011 10,101 0.00 ■■ 0.00 10,101 14,500 8,000 56,118,000 560,727,300,000
05/02/2011 10,101 0.00 ■■ 0.00 10,101 14,500 8,000 56,118,000 560,727,300,000
04/02/2011 10,101 0.00 ■■ 0.00 10,101 14,500 8,000 56,118,000 560,727,300,000
03/02/2011 10,101 0.00 ■■ 0.00 10,101 14,500 8,000 56,118,000 560,727,300,000
02/02/2011 10,101 0.00 ■■ 0.00 10,101 14,500 8,000 56,118,000 560,727,300,000
01/02/2011 10,101 0.00 -0.01 10,102 14,500 8,000 56,118,000 560,727,300,000
31/01/2011 10,102 0.00 ■■ 0.00 10,102 14,500 8,000 56,018,000 559,797,300,000
30/01/2011 10,102 0.00 0.01 10,101 14,500 8,000 56,018,000 559,797,300,000
29/01/2011 10,101 0.00 -0.03 10,104 14,500 8,000 56,048,000 560,082,300,000
28/01/2011 10,104 0.00 -0.03 10,107 14,500 8,000 56,123,000 560,954,800,000
27/01/2011 10,107 -0.01 -0.10 10,117 14,500 8,000 55,673,000 556,669,800,000
26/01/2011 10,117 -0.02 -0.18 10,135 14,500 8,000 54,673,000 547,319,800,000
25/01/2011 10,135 -0.02 -0.15 10,150 14,500 8,000 52,273,000 524,149,800,000
24/01/2011 10,150 -0.02 -0.22 10,172 14,500 8,000 50,628,000 508,287,300,000
23/01/2011 10,172 -0.01 -0.05 10,177 14,500 8,000 49,168,000 494,767,300,000
22/01/2011 10,177 0.00 -0.04 10,181 14,500 8,000 48,863,000 491,992,300,000
21/01/2011 10,181 -0.02 -0.17 10,198 14,500 8,000 48,583,000 489,347,300,000
20/01/2011 10,198 -0.01 -0.06 10,204 14,500 8,000 47,529,000 479,757,300,000
19/01/2011 10,204 0.02 0.20 10,184 14,500 8,000 46,979,000 474,572,300,000
18/01/2011 10,184 0.00 ■■ 0.00 10,184 14,500 8,000 47,344,000 478,046,300,000
17/01/2011 10,184 -0.01 -0.05 10,189 14,500 8,000 47,344,000 478,046,300,000
16/01/2011 10,189 0.00 -0.02 10,191 14,500 8,000 46,614,000 470,901,300,000
15/01/2011 10,191 -0.02 -0.16 10,207 14,500 8,000 46,284,000 467,626,300,000
14/01/2011 10,207 0.00 -0.03 10,210 14,500 8,000 46,394,000 469,089,300,000
13/01/2011 10,210 0.00 -0.02 10,212 14,500 8,000 46,184,000 467,015,300,000
12/01/2011 10,212 0.00 -0.02 10,214 14,500 8,000 46,114,000 466,356,300,000
11/01/2011 10,214 0.00 -0.03 10,217 14,500 8,000 45,774,000 462,968,300,000
10/01/2011 10,217 0.00 -0.04 10,221 14,500 8,000 45,461,000 459,863,300,000
09/01/2011 10,221 0.00 -0.02 10,223 14,500 8,000 44,751,000 452,793,300,000
08/01/2011 10,223 0.00 -0.01 10,224 14,500 8,000 44,251,000 447,793,300,000
07/01/2011 10,224 0.00 ■■ 0.00 10,224 14,500 8,000 43,951,000 444,793,300,000
06/01/2011 10,224 0.00 -0.03 10,227 14,500 8,000 43,801,000 443,263,300,000
05/01/2011 10,227 0.00 -0.03 10,230 14,500 8,000 42,938,000 434,633,300,000
04/01/2011 10,230 -0.01 -0.06 10,236 14,500 8,000 42,338,000 428,673,300,000
03/01/2011 10,236 0.00 -0.03 10,239 14,500 8,000 41,208,000 417,403,300,000
02/01/2011 10,239 0.00 ■■ 0.00 10,239 14,500 8,000 40,748,000 412,803,300,000
01/01/2011 10,239 0.00 ■■ 0.00 10,239 14,500 8,000 40,698,000 412,303,300,000
31/12/2010 10,239 0.00 -0.03 10,242 14,500 8,000 40,598,000 411,303,300,000
30/12/2010 10,242 0.00 -0.02 10,244 14,500 8,000 40,433,000 409,693,300,000
29/12/2010 10,244 0.00 -0.02 10,246 14,500 8,000 39,953,000 404,878,300,000
28/12/2010 10,246 0.00 ■■ 0.00 10,246 14,500 8,000 39,553,000 400,883,300,000
27/12/2010 10,246 0.00 -0.04 10,250 14,500 8,000 39,073,000 396,026,300,000
26/12/2010 10,250 0.00 -0.01 10,251 14,500 8,000 38,438,000 389,700,300,000
25/12/2010 10,251 0.00 ■■ 0.00 10,251 14,500 8,000 38,238,000 387,700,300,000
24/12/2010 10,251 -0.01 -0.09 10,260 14,500 8,000 38,238,000 387,700,300,000
23/12/2010 10,260 0.00 0.03 10,257 14,500 8,000 37,684,000 382,437,500,000
22/12/2010 10,257 0.00 -0.03 10,260 14,500 8,000 37,004,000 375,390,500,000
21/12/2010 10,260 0.00 -0.03 10,263 14,500 8,000 35,824,000 363,533,500,000
20/12/2010 10,263 0.00 0.02 10,261 14,500 8,000 34,964,000 354,944,500,000
19/12/2010 10,261 0.00 ■■ 0.00 10,261 14,500 8,000 34,684,000 352,087,500,000
18/12/2010 10,261 0.00 -0.01 10,262 14,500 8,000 34,584,000 351,052,500,000
17/12/2010 10,262 0.00 ■■ 0.00 10,262 14,500 8,000 34,284,000 348,017,500,000
16/12/2010 10,262 -0.01 -0.05 10,267 14,500 8,000 34,134,000 346,507,500,000
15/12/2010 10,267 -0.01 -0.12 10,279 14,500 8,000 33,202,000 337,322,100,000
14/12/2010 10,279 0.00 0.01 10,278 14,500 8,000 31,880,000 324,421,700,000
13/12/2010 10,278 0.00 -0.04 10,282 14,500 8,000 30,920,000 314,656,700,000
12/12/2010 10,282 0.00 -0.04 10,286 14,500 8,000 30,440,000 309,866,700,000
11/12/2010 10,286 0.00 ■■ 0.00 10,286 14,500 8,000 29,260,000 298,081,700,000
10/12/2010 10,286 0.00 -0.04 10,290 14,500 8,000 29,160,000 297,081,700,000
09/12/2010 10,290 0.00 -0.03 10,293 14,500 8,000 28,660,000 292,086,700,000
08/12/2010 10,293 0.00 -0.03 10,296 14,500 8,000 28,020,000 285,576,700,000
07/12/2010 10,296 0.00 -0.01 10,297 14,500 8,000 27,668,000 282,231,300,000
06/12/2010 10,297 0.00 0.01 10,296 14,500 8,000 27,508,000 280,600,300,000
05/12/2010 10,296 0.00 -0.01 10,297 14,500 8,000 27,428,000 279,775,300,000
04/12/2010 10,297 0.00 -0.01 10,298 14,500 8,000 27,328,000 278,775,300,000
03/12/2010 10,298 0.00 ■■ 0.00 10,298 14,500 8,000 27,128,000 276,775,300,000
02/12/2010 10,298 -0.01 -0.06 10,304 14,500 8,000 26,698,000 272,430,300,000
01/12/2010 10,304 0.00 -0.01 10,305 14,500 8,000 25,848,000 263,885,300,000
30/11/2010 10,305 -0.02 -0.15 10,320 14,500 8,000 25,348,000 258,815,300,000
29/11/2010 10,320 0.01 0.08 10,312 14,500 8,000 24,053,000 246,029,300,000
28/11/2010 10,312 -0.01 -0.06 10,318 14,500 8,000 24,032,000 245,341,500,000
27/11/2010 10,318 0.00 -0.02 10,320 14,500 8,000 23,822,000 243,331,500,000
26/11/2010 10,320 -0.03 -0.32 10,353 14,500 8,000 23,722,000 242,351,500,000
25/11/2010 10,353 -0.01 -0.05 10,358 14,500 8,000 23,662,000 242,300,500,000
24/11/2010 10,358 -0.01 -0.13 10,371 14,500 8,000 22,860,000 234,399,500,000
23/11/2010 10,371 0.00 -0.03 10,374 14,500 8,000 21,966,000 225,818,700,000
22/11/2010 10,374 0.00 0.04 10,370 14,500 8,000 21,456,000 220,628,700,000
21/11/2010 10,370 0.00 ■■ 0.00 10,370 14,500 8,000 21,146,000 217,368,700,000
20/11/2010 10,370 0.00 ■■ 0.00 10,370 14,500 8,000 21,046,000 216,348,700,000
19/11/2010 10,370 0.00 0.02 10,368 14,500 8,000 21,046,000 216,348,700,000
18/11/2010 10,368 0.01 0.08 10,360 14,500 8,000 20,816,000 213,963,700,000
17/11/2010 10,360 0.00 0.02 10,358 14,500 8,000 20,486,000 210,418,700,000
16/11/2010 10,358 0.00 0.03 10,355 14,500 8,000 19,886,000 204,218,700,000
15/11/2010 10,355 0.01 0.05 10,350 14,500 8,000 19,476,000 199,944,700,000
14/11/2010 10,350 0.00 ■■ 0.00 10,350 14,500 8,000 19,196,000 196,990,700,000
13/11/2010 10,350 0.00 ■■ 0.00 10,350 14,500 8,000 19,196,000 196,990,700,000
12/11/2010 10,350 0.00 ■■ 0.00 10,350 14,500 8,000 19,196,000 196,990,700,000
11/11/2010 10,350 0.00 0.03 10,347 14,500 8,000 18,846,000 193,355,700,000
10/11/2010 10,347 -0.01 -0.10 10,357 14,500 8,000 18,336,000 188,070,700,000
09/11/2010 10,357 -0.01 -0.06 10,363 14,500 8,000 17,701,000 181,763,200,000
08/11/2010 10,363 0.00 0.01 10,362 14,500 8,000 17,056,000 175,261,700,000
07/11/2010 10,362 0.00 -0.01 10,363 14,500 8,000 16,656,000 171,061,700,000
06/11/2010 10,363 0.00 -0.01 10,364 14,500 8,000 16,606,000 170,561,700,000
05/11/2010 10,364 0.00 -0.04 10,368 14,500 8,000 16,356,000 167,991,700,000
04/11/2010 10,368 -0.01 -0.08 10,376 14,500 8,000 16,106,000 165,466,700,000
03/11/2010 10,376 0.00 ■■ 0.00 10,376 14,500 8,000 15,516,000 159,478,700,000
02/11/2010 10,376 0.00 -0.04 10,380 14,500 8,000 15,286,000 157,117,700,000
01/11/2010 10,380 -0.01 -0.05 10,385 14,500 8,000 14,876,000 152,989,700,000
31/10/2010 10,385 0.00 ■■ 0.00 10,385 14,500 8,000 14,576,000 149,969,700,000
30/10/2010 10,385 0.00 ■■ 0.00 10,385 14,500 8,000 14,476,000 148,919,700,000
29/10/2010 10,385 -0.01 -0.09 10,394 14,500 8,000 14,336,000 147,469,700,000
28/10/2010 10,394 0.00 -0.02 10,396 14,500 8,000 14,030,000 144,427,700,000
27/10/2010 10,396 0.00 -0.03 10,399 14,500 8,000 13,774,000 141,815,700,000
26/10/2010 10,399 0.00 -0.03 10,402 14,500 8,000 13,344,000 137,408,700,000
25/10/2010 10,402 0.00 0.02 10,400 14,500 8,000 13,194,000 135,908,700,000
24/10/2010 10,400 0.00 ■■ 0.00 10,400 14,500 8,000 13,144,000 135,358,700,000
23/10/2010 10,400 0.00 ■■ 0.00 10,400 14,500 8,000 13,144,000 135,358,700,000
22/10/2010 10,400 0.00 -0.03 10,403 14,500 8,000 13,144,000 135,358,700,000
21/10/2010 10,403 0.00 -0.04 10,407 14,500 8,000 12,994,000 133,858,700,000
20/10/2010 10,407 -0.01 -0.06 10,413 14,500 8,000 12,794,000 131,858,700,000
19/10/2010 10,413 -0.01 -0.10 10,423 14,500 8,000 12,594,000 129,883,700,000
18/10/2010 10,423 0.00 -0.02 10,425 14,500 8,000 12,144,000 125,383,700,000
17/10/2010 10,425 0.00 ■■ 0.00 10,425 14,500 8,000 11,944,000 123,333,700,000
16/10/2010 10,425 0.00 -0.02 10,427 14,500 8,000 11,944,000 123,333,700,000
15/10/2010 10,427 -0.01 -0.05 10,432 14,500 8,000 11,894,000 122,833,700,000
14/10/2010 10,432 -0.01 -0.09 10,441 14,500 8,000 11,794,000 121,858,700,000
13/10/2010 10,441 0.00 -0.02 10,443 14,500 8,000 11,594,000 119,903,700,000
12/10/2010 10,443 -0.01 -0.09 10,452 14,500 8,000 11,484,000 118,759,700,000
11/10/2010 10,452 -0.01 -0.06 10,458 14,500 8,000 11,404,000 118,014,700,000
10/10/2010 10,458 0.00 ■■ 0.00 10,458 14,500 8,000 11,144,000 115,381,700,000
09/10/2010 10,458 0.00 ■■ 0.00 10,458 14,500 8,000 11,144,000 115,381,700,000
08/10/2010 10,458 -0.01 -0.05 10,463 14,500 8,000 11,144,000 115,381,700,000
07/10/2010 10,463 0.00 -0.04 10,467 14,500 8,000 11,034,000 114,262,700,000
06/10/2010 10,467 -0.01 -0.08 10,475 14,500 8,000 10,984,000 113,787,700,000
05/10/2010 10,475 -0.01 -0.05 10,480 14,500 8,000 10,824,000 112,193,700,000
04/10/2010 10,480 0.00 -0.04 10,484 14,500 8,000 10,774,000 111,718,700,000
03/10/2010 10,484 0.00 ■■ 0.00 10,484 14,500 8,000 10,674,000 110,718,700,000
02/10/2010 10,484 0.00 ■■ 0.00 10,484 14,500 8,000 10,674,000 110,718,700,000
01/10/2010 10,484 -0.01 -0.06 10,490 14,500 8,000 10,674,000 110,718,700,000
30/09/2010 10,490 -0.01 -0.05 10,495 14,500 8,000 10,474,000 108,688,700,000
29/09/2010 10,495 -0.01 -0.06 10,501 14,500 8,000 10,424,000 108,228,700,000
28/09/2010 10,501 0.00 ■■ 0.00 10,501 14,500 8,000 9,923,000 103,619,500,000
27/09/2010 10,501 -0.01 -0.06 10,507 14,500 8,000 9,923,000 103,619,500,000
26/09/2010 10,507 0.00 ■■ 0.00 10,507 14,500 8,000 9,873,000 103,159,500,000
25/09/2010 10,507 0.01 0.05 10,502 14,500 8,000 9,873,000 103,159,500,000
24/09/2010 10,502 -0.01 -0.05 10,507 14,500 8,000 10,873,000 112,659,500,000
23/09/2010 10,507 0.00 -0.04 10,511 14,500 8,000 9,823,000 102,634,500,000
22/09/2010 10,511 0.00 ■■ 0.00 10,511 14,500 8,000 9,773,000 102,159,500,000
21/09/2010 10,511 0.00 ■■ 0.00 10,511 14,500 8,000 9,773,000 102,159,500,000
20/09/2010 10,511 0.00 ■■ 0.00 10,511 14,500 8,000 9,773,000 102,159,500,000
19/09/2010 10,511 0.00 ■■ 0.00 10,511 14,500 8,000 9,723,000 101,634,500,000
18/09/2010 10,511 0.00 ■■ 0.00 10,511 14,500 8,000 9,723,000 101,634,500,000
17/09/2010 10,511 0.00 ■■ 0.00 10,511 14,500 8,000 9,723,000 101,634,500,000
16/09/2010 10,511 -0.01 -0.05 10,516 14,500 8,000 9,673,000 101,109,500,000
15/09/2010 10,516 -0.01 -0.05 10,521 14,500 8,000 9,573,000 100,109,500,000
14/09/2010 10,521 0.01 0.05 10,516 14,500 8,000 9,523,000 99,634,500,000
13/09/2010 10,516 0.00 ■■ 0.00 10,516 14,500 8,000 9,473,000 99,059,500,000
12/09/2010 10,516 0.00 ■■ 0.00 10,516 14,500 8,000 9,423,000 98,534,500,000
11/09/2010 10,516 0.00 ■■ 0.00 10,516 14,500 8,000 9,423,000 98,534,500,000
10/09/2010 10,516 0.01 0.07 10,509 14,500 8,000 9,423,000 98,534,500,000
09/09/2010 10,509 -0.01 -0.05 10,514 14,500 8,000 9,473,000 98,984,500,000
08/09/2010 10,514 0.00 -0.04 10,518 14,500 8,000 9,373,000 97,984,500,000
07/09/2010 10,518 -0.01 -0.05 10,523 14,500 8,000 9,273,000 96,974,500,000
06/09/2010 10,523 0.00 ■■ 0.00 10,523 14,500 8,000 9,223,000 96,499,500,000
05/09/2010 10,523 0.00 -0.04 10,527 14,500 8,000 9,223,000 96,499,500,000
04/09/2010 10,527 0.00 ■■ 0.00 10,527 14,500 8,000 9,143,000 95,699,500,000
03/09/2010 10,527 0.00 ■■ 0.00 10,527 14,500 8,000 9,143,000 95,699,500,000
02/09/2010 10,527 0.00 ■■ 0.00 10,527 14,500 8,000 9,143,000 95,699,500,000
01/09/2010 10,527 0.00 0.02 10,525 14,500 8,000 9,143,000 95,699,500,000
31/08/2010 10,525 0.00 ■■ 0.00 10,525 14,500 8,000 9,093,000 95,149,500,000
30/08/2010 10,525 -0.01 -0.11 10,537 14,500 8,000 9,093,000 95,149,500,000
29/08/2010 10,537 0.00 ■■ 0.00 10,537 14,500 8,000 9,083,000 95,069,500,000
28/08/2010 10,537 0.00 -0.04 10,541 14,500 8,000 9,083,000 95,069,500,000
27/08/2010 10,541 0.00 ■■ 0.00 10,541 14,500 8,000 9,003,000 94,257,500,000
26/08/2010 10,541 -0.02 -0.20 10,562 14,500 8,000 9,003,000 94,257,500,000
25/08/2010 10,562 0.00 ■■ 0.00 10,562 14,500 8,700 8,893,000 93,215,500,000
24/08/2010 10,562 -0.01 -0.05 10,567 14,500 8,700 8,863,000 92,899,500,000
23/08/2010 10,567 0.00 0.04 10,563 14,500 9,000 8,703,000 91,267,500,000
22/08/2010 10,563 0.00 -0.02 10,565 14,500 9,000 8,543,000 89,545,500,000
21/08/2010 10,565 0.00 ■■ 0.00 10,565 14,500 9,000 8,463,000 88,721,500,000
20/08/2010 10,565 -0.01 -0.05 10,570 14,500 9,000 8,463,000 88,721,500,000
19/08/2010 10,570 0.00 ■■ 0.00 10,570 14,500 9,000 8,383,000 87,913,500,000
18/08/2010 10,570 0.00 0.02 10,568 14,500 9,000 8,383,000 87,913,500,000
17/08/2010 10,568 -0.01 -0.08 10,576 14,500 9,000 8,333,000 87,363,500,000
16/08/2010 10,576 0.01 0.05 10,571 14,500 9,000 8,293,000 87,003,500,000
15/08/2010 10,571 -0.01 -0.05 10,576 14,500 9,000 8,203,000 86,005,500,000
14/08/2010 10,576 0.00 ■■ 0.00 10,576 14,500 9,000 8,123,000 85,197,500,000
13/08/2010 10,576 -0.01 -0.13 10,590 14,500 9,000 8,123,000 85,197,500,000
12/08/2010 10,590 0.00 -0.03 10,593 14,500 9,000 7,953,000 83,546,500,000
11/08/2010 10,593 0.00 -0.01 10,594 14,500 9,000 7,893,000 82,956,500,000
10/08/2010 10,594 -0.01 -0.05 10,599 14,500 9,000 7,763,000 81,556,500,000
09/08/2010 10,599 0.00 -0.04 10,603 14,500 9,000 7,653,000 80,451,500,000
08/08/2010 10,603 0.00 -0.04 10,607 14,500 9,000 7,503,000 78,876,500,000
07/08/2010 10,607 0.00 ■■ 0.00 10,607 14,500 9,000 7,453,000 78,376,500,000
06/08/2010 10,607 0.00 ■■ 0.00 10,607 14,500 9,000 7,453,000 78,376,500,000
05/08/2010 10,607 0.00 ■■ 0.00 10,607 14,500 9,000 7,453,000 78,376,500,000
04/08/2010 10,607 0.00 -0.04 10,611 14,500 9,000 7,453,000 78,376,500,000
03/08/2010 10,611 0.00 ■■ 0.00 10,611 14,500 9,000 7,353,000 77,351,500,000
02/08/2010 10,611 0.00 ■■ 0.00 10,611 14,500 9,000 7,353,000 77,351,500,000
01/08/2010 10,611 0.00 ■■ 0.00 10,611 14,500 9,000 7,353,000 77,351,500,000
31/07/2010 10,611 -0.01 -0.07 10,618 14,500 9,000 7,353,000 77,351,500,000
30/07/2010 10,618 0.00 0.03 10,615 14,500 9,000 7,303,000 76,876,500,000
29/07/2010 10,615 0.00 0.02 10,613 14,500 9,000 7,253,000 76,326,500,000
28/07/2010 10,613 0.00 ■■ 0.00 10,613 14,500 9,000 7,203,000 75,776,500,000
27/07/2010 10,613 -0.02 -0.20 10,634 14,500 9,000 7,203,000 75,776,500,000
26/07/2010 10,634 0.00 -0.01 10,635 14,500 9,000 6,973,000 73,449,500,000
25/07/2010 10,635 0.00 ■■ 0.00 10,635 14,500 9,000 6,873,000 72,399,500,000
24/07/2010 10,635 0.00 ■■ 0.00 10,635 14,500 9,000 6,873,000 72,399,500,000
23/07/2010 10,635 0.01 0.05 10,630 14,500 9,000 6,873,000 72,399,500,000
22/07/2010 10,630 0.00 ■■ 0.00 10,630 14,500 9,000 6,823,000 71,824,500,000
21/07/2010 10,630 0.00 0.02 10,628 14,500 9,000 6,823,000 71,824,500,000
20/07/2010 10,628 0.00 -0.04 10,632 14,500 9,000 6,773,000 71,274,500,000
19/07/2010 10,632 0.00 0.03 10,629 14,500 9,000 6,613,000 69,602,500,000
18/07/2010 10,629 0.00 ■■ 0.00 10,629 14,500 9,000 6,563,000 69,052,500,000
17/07/2010 10,629 0.00 ■■ 0.00 10,629 14,500 9,000 6,563,000 69,052,500,000
16/07/2010 10,629 -0.01 -0.07 10,636 14,500 9,000 6,563,000 69,052,500,000
15/07/2010 10,636 -0.01 -0.07 10,643 14,500 9,000 6,463,000 68,042,500,000
14/07/2010 10,643 0.00 ■■ 0.00 10,643 14,500 9,000 6,353,000 66,920,500,000
13/07/2010 10,643 -0.01 -0.08 10,651 14,500 9,000 6,353,000 66,920,500,000
12/07/2010 10,651 -0.01 -0.07 10,658 14,500 9,000 6,253,000 65,910,500,000
11/07/2010 10,658 0.00 ■■ 0.00 10,658 14,500 9,000 6,153,000 64,900,500,000
10/07/2010 10,658 0.00 ■■ 0.00 10,658 14,500 9,000 6,153,000 64,900,500,000
09/07/2010 10,658 0.00 0.02 10,656 14,500 9,000 6,153,000 64,900,500,000
08/07/2010 10,656 0.00 -0.02 10,658 14,500 9,000 6,103,000 64,350,500,000
07/07/2010 10,658 0.00 -0.04 10,662 14,500 9,000 6,003,000 63,300,500,000
06/07/2010 10,662 0.00 0.02 10,660 14,500 9,000 5,793,000 61,088,500,000
05/07/2010 10,660 -0.01 -0.10 10,671 14,500 9,000 5,743,000 60,538,500,000
04/07/2010 10,671 0.00 ■■ 0.00 10,671 14,500 9,000 5,533,000 58,366,500,000
03/07/2010 10,671 0.00 -0.02 10,673 14,500 9,000 5,533,000 58,366,500,000
02/07/2010 10,673 -0.01 -0.05 10,678 14,500 9,000 5,433,000 57,316,500,000
01/07/2010 10,678 0.00 ■■ 0.00 10,678 14,500 9,000 5,383,000 56,816,500,000
30/06/2010 10,678 -0.01 -0.07 10,685 14,500 9,000 5,383,000 56,816,500,000
29/06/2010 10,685 -0.01 -0.06 10,691 14,500 9,000 5,233,000 55,256,500,000
28/06/2010 10,691 0.00 -0.04 10,695 14,500 9,000 5,083,000 53,696,500,000
27/06/2010 10,695 0.00 -0.03 10,698 14,500 9,000 5,033,000 53,186,500,000
26/06/2010 10,698 0.00 ■■ 0.00 10,698 14,500 9,000 4,933,000 52,136,500,000
25/06/2010 10,698 0.00 0.02 10,696 14,500 9,000 4,933,000 52,136,500,000
24/06/2010 10,696 -0.01 -0.06 10,702 14,500 9,000 4,883,000 51,586,500,000
23/06/2010 10,702 0.00 -0.03 10,705 14,500 9,000 4,833,000 51,086,500,000
22/06/2010 10,705 0.00 -0.03 10,708 14,500 9,000 4,733,000 50,036,500,000
21/06/2010 10,708 0.00 -0.04 10,712 14,500 9,000 4,633,000 48,986,500,000
20/06/2010 10,712 0.00 ■■ 0.00 10,712 14,500 9,000 4,533,000 47,936,500,000
19/06/2010 10,712 -0.01 -0.06 10,718 14,500 9,000 4,533,000 47,936,500,000
18/06/2010 10,718 0.01 0.07 10,711 14,500 9,000 4,483,000 47,436,500,000
17/06/2010 10,711 -0.01 -0.07 10,718 14,500 9,000 4,323,000 45,734,500,000
16/06/2010 10,718 0.00 -0.04 10,722 14,500 9,000 4,273,000 45,234,500,000
15/06/2010 10,722 0.00 -0.04 10,726 14,500 9,000 4,173,000 44,184,500,000
14/06/2010 10,726 -0.01 -0.06 10,732 14,500 9,000 4,073,000 43,134,500,000
13/06/2010 10,732 0.00 ■■ 0.00 10,732 14,500 9,000 3,993,000 42,274,500,000
12/06/2010 10,732 0.00 0.02 10,730 14,500 9,000 3,993,000 42,274,500,000
11/06/2010 10,730 0.00 ■■ 0.00 10,730 14,500 9,000 3,943,000 41,724,500,000
10/06/2010 10,730 -0.01 -0.13 10,744 14,500 9,000 3,943,000 41,724,500,000
09/06/2010 10,744 -0.01 -0.07 10,751 14,500 9,000 3,823,000 40,524,500,000
08/06/2010 10,751 -0.01 -0.05 10,756 14,500 9,000 3,743,000 39,724,500,000
07/06/2010 10,756 0.00 ■■ 0.00 10,756 14,500 9,000 3,613,000 38,374,500,000
06/06/2010 10,756 -0.01 -0.05 10,761 14,500 9,000 3,613,000 38,374,500,000
05/06/2010 10,761 -0.01 -0.06 10,767 14,500 9,000 3,483,000 37,024,500,000
04/06/2010 10,767 0.00 0.03 10,764 14,500 9,000 3,383,000 35,974,500,000
03/06/2010 10,764 0.00 0.02 10,762 14,500 9,000 3,333,000 35,424,500,000
02/06/2010 10,762 0.00 ■■ 0.00 10,762 14,500 9,000 3,283,000 34,874,500,000
01/06/2010 10,762 -0.03 -0.27 10,791 14,500 9,000 3,283,000 34,874,500,000
31/05/2010 10,791 -0.01 -0.10 10,802 14,500 9,000 3,293,000 35,009,500,000
30/05/2010 10,802 0.00 ■■ 0.00 10,802 14,500 9,000 3,223,000 34,269,500,000
29/05/2010 10,802 0.00 ■■ 0.00 10,802 14,500 9,000 3,223,000 34,269,500,000
28/05/2010 10,802 0.03 0.27 10,773 14,500 9,000 3,223,000 34,269,500,000
27/05/2010 10,773 0.00 ■■ 0.00 10,773 14,500 9,000 3,213,000 34,134,500,000
26/05/2010 10,773 -0.02 -0.16 10,790 14,500 9,000 3,213,000 34,134,500,000
25/05/2010 10,790 0.00 ■■ 0.00 10,790 14,500 9,000 3,083,000 32,834,500,000
24/05/2010 10,790 -0.01 -0.08 10,799 14,500 9,000 3,083,000 32,834,500,000
23/05/2010 10,799 0.00 ■■ 0.00 10,799 14,500 9,000 3,053,000 32,534,500,000
22/05/2010 10,799 0.00 ■■ 0.00 10,799 14,500 9,000 3,053,000 32,534,500,000
21/05/2010 10,799 -0.01 -0.06 10,806 14,500 9,000 3,053,000 32,534,500,000
20/05/2010 10,806 0.00 ■■ 0.00 10,806 14,500 9,000 2,973,000 31,684,500,000
19/05/2010 10,806 -0.01 -0.05 10,811 14,500 9,000 2,973,000 31,684,500,000
18/05/2010 10,811 0.00 -0.03 10,814 14,500 9,000 2,883,000 30,714,500,000
17/05/2010 10,814 -0.02 -0.15 10,830 14,500 9,000 2,853,000 30,399,500,000
16/05/2010 10,830 0.00 ■■ 0.00 10,830 14,500 9,000 2,723,000 29,049,500,000
15/05/2010 10,830 0.00 ■■ 0.00 10,830 14,500 9,000 2,723,000 29,049,500,000
14/05/2010 10,830 0.00 0.02 10,828 14,500 9,000 2,723,000 29,049,500,000
13/05/2010 10,828 0.00 -0.02 10,830 14,500 9,000 2,673,000 28,499,500,000
12/05/2010 10,830 0.00 -0.02 10,832 14,500 9,000 2,593,000 27,634,500,000
11/05/2010 10,832 0.02 0.14 10,817 14,500 9,000 2,513,000 26,769,500,000
10/05/2010 10,817 -0.02 -0.16 10,834 14,500 9,000 2,593,000 27,594,500,000
09/05/2010 10,834 0.00 0.02 10,832 14,500 9,000 2,523,000 26,849,500,000
08/05/2010 10,832 0.01 0.06 10,826 14,500 9,000 2,563,000 27,279,500,000
07/05/2010 10,826 0.00 -0.02 10,828 14,500 9,000 2,653,000 28,234,500,000
06/05/2010 10,828 0.01 0.10 10,817 14,500 9,000 2,613,000 27,804,500,000
05/05/2010 10,817 -0.01 -0.13 10,831 14,500 9,000 2,553,000 27,159,500,000
04/05/2010 10,831 -0.02 -0.17 10,849 14,500 9,000 2,353,000 25,004,500,000
03/05/2010 10,849 -0.01 -0.06 10,855 14,500 9,000 2,073,000 22,049,500,000
02/05/2010 10,855 -0.01 -0.10 10,866 14,500 9,000 2,023,000 21,524,500,000
01/05/2010 10,866 0.00 ■■ 0.00 10,866 14,500 9,000 2,083,000 22,189,500,000
30/04/2010 10,866 0.00 ■■ 0.00 10,866 14,500 9,000 2,083,000 22,189,500,000
29/04/2010 10,866 0.01 0.06 10,860 14,500 9,000 2,083,000 22,189,500,000
28/04/2010 10,860 0.01 0.11 10,848 14,500 9,000 1,993,000 21,199,500,000
27/04/2010 10,848 -0.84 -7.22 11,692 14,500 9,000 1,963,000 20,864,500,000
26/04/2010 11,692 -0.11 -0.92 11,800 63,000 9,000 1,943,000 23,269,500,000
25/04/2010 11,800 0.00 ■■ 0.00 11,800 63,000 9,000 1,763,000 21,468,500,000
24/04/2010 11,800 -0.01 -0.08 11,809 63,000 9,000 1,763,000 21,468,500,000
23/04/2010 11,809 0.01 0.05 11,803 63,000 9,000 1,793,000 21,793,500,000
22/04/2010 11,803 -0.12 -1.00 11,922 63,000 9,000 1,813,000 22,023,500,000
21/04/2010 11,922 -0.06 -0.53 11,985 63,000 9,500 1,683,000 20,692,500,000
20/04/2010 11,985 -0.01 -0.08 11,994 63,000 9,500 1,613,000 19,967,500,000
19/04/2010 11,994 0.93 8.38 11,067 63,000 9,500 1,643,000 20,292,500,000
18/04/2010 11,067 0.00 ■■ 0.00 11,067 14,500 10,000 1,440,000 15,589,000,000
17/04/2010 11,067 0.01 0.11 11,055 14,500 10,000 1,440,000 15,589,000,000
16/04/2010 11,055 -0.03 -0.31 11,089 14,500 10,000 1,490,000 16,114,000,000
15/04/2010 11,089 -0.06 -0.53 11,148 14,500 10,000 1,410,000 15,289,000,000
14/04/2010 11,148 0.00 -0.04 11,152 14,500 10,000 1,280,000 13,954,000,000
13/04/2010 11,152 0.01 0.13 11,138 14,500 10,000 1,350,000 14,719,000,000
12/04/2010 11,138 -0.06 -0.52 11,196 14,500 10,000 1,400,000 15,244,000,000
11/04/2010 11,196 -0.03 -0.23 11,222 14,500 10,000 1,320,000 14,459,000,000
10/04/2010 11,222 0.03 0.28 11,191 14,500 10,000 1,290,000 14,159,000,000
09/04/2010 11,191 -0.02 -0.14 11,207 14,500 10,000 1,320,000 14,449,000,000
08/04/2010 11,207 0.02 0.17 11,188 14,500 10,000 1,270,000 13,924,000,000
07/04/2010 11,188 0.02 0.13 11,173 14,500 10,000 1,250,000 13,684,000,000
06/04/2010 11,173 -0.01 -0.12 11,186 14,500 10,000 1,260,000 13,789,000,000
05/04/2010 11,186 -0.05 -0.44 11,236 14,500 10,000 1,210,000 13,259,000,000
04/04/2010 11,236 0.02 0.14 11,220 14,500 10,000 1,080,000 11,869,000,000
03/04/2010 11,220 -0.02 -0.16 11,238 14,500 10,000 1,130,000 12,399,000,000
02/04/2010 11,238 -0.05 -0.45 11,289 14,500 10,000 1,120,000 12,294,000,000
01/04/2010 11,289 -0.01 -0.05 11,295 14,500 10,000 1,050,000 11,551,000,000
31/03/2010 11,295 -0.04 -0.33 11,332 14,500 10,000 1,100,000 12,126,000,000
30/03/2010 11,332 -0.05 -0.43 11,381 14,500 10,000 1,040,000 11,506,000,000
29/03/2010 11,381 -0.17 -1.46 11,550 14,500 10,000 910,000 10,091,000,000
28/03/2010 11,550 0.00 -0.02 11,552 14,500 10,000 700,000 7,926,000,000
27/03/2010 11,552 0.01 0.12 11,538 14,500 10,000 690,000 7,811,000,000
26/03/2010 11,538 -0.06 -0.50 11,596 14,500 10,000 720,000 8,147,000,000
25/03/2010 11,596 -0.05 -0.45 11,648 14,500 10,500 660,000 7,532,000,000
24/03/2010 11,648 -0.03 -0.29 11,682 14,500 10,500 590,000 6,748,000,000
23/03/2010 11,682 -0.02 -0.20 11,705 14,500 10,500 570,000 6,530,000,000
22/03/2010 11,705 -0.10 -0.86 11,806 14,500 10,500 570,000 6,540,000,000
21/03/2010 11,806 0.00 ■■ 0.00 11,806 14,500 10,500 480,000 5,535,000,000
20/03/2010 11,806 -0.03 -0.23 11,833 14,500 10,500 480,000 5,535,000,000
19/03/2010 11,833 -0.09 -0.76 11,924 14,500 10,500 490,000 5,660,000,000
18/03/2010 11,924 -0.03 -0.22 11,950 14,500 11,000 480,000 5,596,000,000
17/03/2010 11,950 -0.13 -1.05 12,077 14,500 11,000 450,000 5,251,000,000
16/03/2010 12,077 -0.11 -0.86 12,182 14,500 11,000 340,000 3,995,000,000
15/03/2010 12,182 0.00 ■■ 0.00 12,182 14,500 11,000 290,000 3,420,000,000
14/03/2010 12,182 0.06 0.47 12,125 14,500 11,000 270,000 3,190,000,000
13/03/2010 12,125 -0.06 -0.47 12,182 14,500 11,000 300,000 3,535,000,000
12/03/2010 12,182 -0.07 -0.56 12,250 14,500 11,000 270,000 3,190,000,000
11/03/2010 12,250 0.00 ■■ 0.00 12,250 14,500 11,000 220,000 2,615,000,000
10/03/2010 12,250 -0.08 -0.67 12,333 14,500 11,000 220,000 2,615,000,000
09/03/2010 12,333 0.00 ■■ 0.00 12,333 14,500 11,000 190,000 2,270,000,000
08/03/2010 12,333 -0.24 -1.89 12,571 14,500 11,000 190,000 2,270,000,000
07/03/2010 12,571 0.00 ■■ 0.00 12,571 14,500 11,000 140,000 1,695,000,000
06/03/2010 12,571 0.00 ■■ 0.00 12,571 14,500 11,000 140,000 1,695,000,000
05/03/2010 12,571 0.00 ■■ 0.00 12,571 14,500 11,000 140,000 1,695,000,000
04/03/2010 12,571 0.00 ■■ 0.00 12,571 14,500 11,000 140,000 1,695,000,000
03/03/2010 12,571 0.00 ■■ 0.00 12,571 14,500 11,000 140,000 1,695,000,000
02/03/2010 12,571 0.00 ■■ 0.00 12,571 14,500 11,000 140,000 1,695,000,000
01/03/2010 12,571 -0.43 -3.30 13,000 14,500 11,000 140,000 1,695,000,000
28/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
27/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
26/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
25/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
24/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
23/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
22/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
21/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
20/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
19/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
18/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
17/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
16/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
15/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
14/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
13/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
12/02/2010 13,000 0.00 ■■ 0.00 13,000 14,500 11,000 90,000 1,120,000,000
11/02/2010 13,000 0.25 1.96 12,750 14,500 11,000 90,000 1,120,000,000
10/02/2010 12,750 0.00 ■■ 0.00 12,750 14,500 11,000 100,000 1,235,000,000
09/02/2010 12,750 0.00 ■■ 0.00 12,750 14,500 11,000 100,000 1,235,000,000
08/02/2010 12,750 0.00 ■■ 0.00 12,750 14,500 11,000 100,000 1,235,000,000
07/02/2010 12,750 0.00 ■■ 0.00 12,750 14,500 11,000 100,000 1,235,000,000
06/02/2010 12,750 0.00 ■■ 0.00 12,750 14,500 11,000 100,000 1,235,000,000
05/02/2010 12,750 0.00 ■■ 0.00 12,750 14,500 11,000 100,000 1,235,000,000
04/02/2010 12,750 0.06 0.49 12,688 14,500 11,000 100,000 1,235,000,000
03/02/2010 12,688 0.00 ■■ 0.00 12,688 14,500 11,000 120,000 1,485,000,000
02/02/2010 12,688 0.00 ■■ 0.00 12,688 14,500 11,000 120,000 1,485,000,000
01/02/2010 12,688 0.00 ■■ 0.00 12,688 14,500 11,000 120,000 1,485,000,000
31/01/2010 12,688 0.13 1.05 12,556 14,500 11,000 120,000 1,485,000,000
30/01/2010 12,556 0.00 ■■ 0.00 12,556 14,500 11,000 130,000 1,600,000,000
29/01/2010 12,556 0.00 ■■ 0.00 12,556 14,500 11,000 130,000 1,600,000,000
28/01/2010 12,556 0.00 ■■ 0.00 12,556 14,500 11,000 130,000 1,600,000,000
27/01/2010 12,556 -0.53 -4.03 13,083 14,500 11,000 130,000 1,600,000,000
26/01/2010 13,083 0.00 ■■ 0.00 13,083 14,500 11,000 100,000 1,265,000,000
25/01/2010 13,083 0.00 ■■ 0.00 13,083 14,500 11,000 100,000 1,265,000,000
24/01/2010 13,083 0.00 ■■ 0.00 13,083 14,500 11,000 100,000 1,265,000,000
23/01/2010 13,083 0.00 ■■ 0.00 13,083 14,500 11,000 100,000 1,265,000,000
22/01/2010 13,083 0.00 ■■ 0.00 13,083 14,500 11,000 100,000 1,265,000,000
21/01/2010 13,083 0.00 ■■ 0.00 13,083 14,500 11,000 100,000 1,265,000,000
20/01/2010 13,083 -0.12 -0.89 13,200 14,500 11,000 100,000 1,265,000,000
19/01/2010 13,200 0.00 ■■ 0.00 13,200 14,500 11,000 90,000 1,140,000,000
18/01/2010 13,200 0.00 ■■ 0.00 13,200 14,500 11,000 90,000 1,140,000,000
17/01/2010 13,200 0.00 ■■ 0.00 13,200 14,500 11,000 90,000 1,140,000,000
16/01/2010 13,200 0.00 ■■ 0.00 13,200 14,500 11,000 90,000 1,140,000,000
15/01/2010 13,200 -0.55 -4.00 13,750 14,500 11,000 90,000 1,140,000,000
14/01/2010 13,750 0.00 ■■ 0.00 13,750 14,500 13,000 60,000 810,000,000
13/01/2010 13,750 0.00 ■■ 0.00 13,750 14,500 13,000 60,000 810,000,000
12/01/2010 13,750 -0.25 -1.79 14,000 14,500 13,000 60,000 810,000,000
11/01/2010 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
10/01/2010 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
09/01/2010 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
08/01/2010 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
07/01/2010 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
06/01/2010 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
05/01/2010 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
04/01/2010 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
03/01/2010 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
02/01/2010 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
01/01/2010 14,000 0.25 1.82 13,750 14,500 13,000 40,000 550,000,000
31/12/2009 13,750 0.00 ■■ 0.00 13,750 14,500 13,000 41,500 569,500,000
30/12/2009 13,750 0.00 ■■ 0.00 13,750 14,500 13,000 41,500 569,500,000
29/12/2009 13,750 0.00 ■■ 0.00 13,750 14,500 13,000 41,500 569,500,000
28/12/2009 13,750 -0.25 -1.79 14,000 14,500 13,000 41,500 569,500,000
27/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
26/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
25/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
24/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
23/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
22/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
21/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
20/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
19/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
18/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
17/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
16/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
15/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
14/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
13/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
12/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
11/12/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
10/12/2009 14,000 0.20 1.45 13,800 14,500 13,000 40,000 550,000,000
09/12/2009 13,800 0.00 ■■ 0.00 13,800 14,500 13,000 120,000 1,640,000,000
08/12/2009 13,800 0.00 ■■ 0.00 13,800 14,500 13,000 120,000 1,640,000,000
07/12/2009 13,800 0.00 ■■ 0.00 13,800 14,500 13,000 120,000 1,640,000,000
06/12/2009 13,800 0.00 ■■ 0.00 13,800 14,500 13,000 120,000 1,640,000,000
05/12/2009 13,800 0.00 ■■ 0.00 13,800 14,500 13,000 120,000 1,640,000,000
04/12/2009 13,800 0.00 ■■ 0.00 13,800 14,500 13,000 120,000 1,640,000,000
03/12/2009 13,800 0.00 ■■ 0.00 13,800 14,500 13,000 120,000 1,640,000,000
02/12/2009 13,800 0.00 ■■ 0.00 13,800 14,500 13,000 120,000 1,640,000,000
01/12/2009 13,800 -0.12 -0.84 13,917 14,500 13,000 120,000 1,640,000,000
30/11/2009 13,917 0.00 ■■ 0.00 13,917 14,500 13,000 121,500 1,661,750,000
29/11/2009 13,917 0.00 ■■ 0.00 13,917 14,500 13,000 121,500 1,661,750,000
28/11/2009 13,917 0.00 ■■ 0.00 13,917 14,500 13,000 121,500 1,661,750,000
27/11/2009 13,917 0.00 ■■ 0.00 13,917 14,500 13,000 121,500 1,661,750,000
26/11/2009 13,917 0.00 ■■ 0.00 13,917 14,500 13,000 121,500 1,661,750,000
25/11/2009 13,917 -0.08 -0.59 14,000 14,500 13,000 121,500 1,661,750,000
24/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
23/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
22/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
21/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
20/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
19/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
18/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
17/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 40,000 550,000,000
16/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 70,000 970,000,000
15/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 70,000 970,000,000
14/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 70,000 970,000,000
13/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 70,000 970,000,000
12/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 70,000 970,000,000
11/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 70,000 970,000,000
10/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 70,000 970,000,000
09/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 70,000 970,000,000
08/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 70,000 970,000,000
07/11/2009 14,000 0.00 ■■ 0.00 14,000 14,500 13,000 70,000 970,000,000
06/11/2009 14,000 -0.10 -0.71 14,100 14,500 13,000 70,000 970,000,000
05/11/2009 14,100 0.00 ■■ 0.00 14,100 14,500 13,000 120,000 1,695,000,000
04/11/2009 14,100 0.00 ■■ 0.00 14,100 14,500 13,000 120,000 1,695,000,000
03/11/2009 14,100 0.02 0.12 14,083 14,500 13,000 120,000 1,695,000,000
02/11/2009 14,083 -0.20 -1.40 14,283 14,500 13,000 180,000 2,535,000,000
01/11/2009 14,283 0.00 ■■ 0.00 14,283 15,200 13,000 151,500 2,137,800,000
31/10/2009 14,283 0.00 ■■ 0.00 14,283 15,200 13,000 151,500 2,137,800,000
30/10/2009 14,283 0.00 ■■ 0.00 14,283 15,200 13,000 151,500 2,137,800,000
29/10/2009 14,283 0.00 ■■ 0.00 14,283 15,200 13,000 151,500 2,137,800,000
28/10/2009 14,283 0.00 ■■ 0.00 14,283 15,200 13,000 151,500 2,137,800,000
27/10/2009 14,283 0.18 1.30 14,100 15,200 13,000 151,500 2,137,800,000
26/10/2009 14,100 0.00 ■■ 0.00 14,100 14,500 13,000 150,000 2,115,000,000
25/10/2009 14,100 0.00 ■■ 0.00 14,100 14,500 13,000 150,000 2,115,000,000
24/10/2009 14,100 0.00 ■■ 0.00 14,100 14,500 13,000 150,000 2,115,000,000
23/10/2009 14,100 0.00 ■■ 0.00 14,100 14,500 13,000 150,000 2,115,000,000
22/10/2009 14,100 0.10 0.71 14,000 14,500 13,000 150,000 2,115,000,000
21/10/2009 14,000 -0.10 -0.71 14,100 14,500 13,000 100,000 1,390,000,000
20/10/2009 14,100 0.00 ■■ 0.00 14,100 14,500 13,000 150,000 2,115,000,000
19/10/2009 14,100 -0.03 -0.18 14,125 14,500 13,000 150,000 2,115,000,000
18/10/2009 14,125 0.00 ■■ 0.00 14,125 14,500 13,000 90,000 1,275,000,000
17/10/2009 14,125 0.00 ■■ 0.00 14,125 14,500 13,000 90,000 1,275,000,000
16/10/2009 14,125 0.00 ■■ 0.00 14,125 14,500 13,000 90,000 1,275,000,000
15/10/2009 14,125 0.00 ■■ 0.00 14,125 14,500 13,000 90,000 1,275,000,000
14/10/2009 14,125 0.00 ■■ 0.00 14,125 14,500 13,000 90,000 1,275,000,000
13/10/2009 14,125 0.00 ■■ 0.00 14,125 14,500 13,000 90,000 1,275,000,000
12/10/2009 14,125 0.00 ■■ 0.00 14,125 14,500 13,000 90,000 1,275,000,000
11/10/2009 14,125 0.00 ■■ 0.00 14,125 14,500 13,000 90,000 1,275,000,000
10/10/2009 14,125 0.00 ■■ 0.00 14,125 14,500 13,000 90,000 1,275,000,000
09/10/2009 14,125 0.00 ■■ 0.00 14,125 14,500 13,000 90,000 1,275,000,000
08/10/2009 14,125 0.13 0.89 14,000 14,500 13,000 90,000 1,275,000,000
07/10/2009 14,000 0.10 0.72 13,900 14,500 13,000 200,000 2,780,000,000
06/10/2009 13,900 0.15 1.09 13,750 14,500 13,000 190,000 2,635,000,000
05/10/2009 13,750 0.00 ■■ 0.00 13,750 14,500 13,000 140,000 1,910,000,000
04/10/2009 13,750 -0.46 -3.26 14,213 14,500 13,000 140,000 1,910,000,000
03/10/2009 14,213 0.00 ■■ 0.00 14,213 14,800 13,000 340,000 4,845,000,000
02/10/2009 14,213 0.04 0.30 14,171 14,800 13,000 340,000 4,845,000,000
01/10/2009 14,171 0.09 0.62 14,083 14,800 13,000 290,000 4,120,000,000
30/09/2009 14,083 0.08 0.59 14,000 14,800 13,000 240,000 3,385,000,000
29/09/2009 14,000 0.18 1.27 13,825 14,800 13,000 230,000 3,240,000,000
28/09/2009 13,825 0.33 2.41 13,500 14,800 13,000 180,000 2,505,000,000
27/09/2009 13,500 0.00 ■■ 0.00 13,500 14,500 13,000 130,000 1,765,000,000
26/09/2009 13,500 0.00 ■■ 0.00 13,500 14,500 13,000 130,000 1,765,000,000
25/09/2009 13,500 0.00 ■■ 0.00 13,500 14,500 13,000 130,000 1,765,000,000
24/09/2009 13,500 -0.29 -2.07 13,786 14,500 13,000 130,000 1,765,000,000
23/09/2009 13,786 0.12 0.87 13,667 14,500 13,000 330,000 4,565,000,000
22/09/2009 13,667 0.17 1.24 13,500 14,500 13,000 300,000 4,100,000,000
21/09/2009 13,500 0.25 1.89 13,250 14,500 13,000 250,000 3,375,000,000
20/09/2009 13,250 0.25 1.92 13,000 14,000 13,000 200,000 2,650,000,000
19/09/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 150,000 1,950,000,000
18/09/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 150,000 1,950,000,000
17/09/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 150,000 1,950,000,000
16/09/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 150,000 1,950,000,000
15/09/2009 13,000 0.13 0.97 12,875 13,000 13,000 150,000 1,950,000,000
14/09/2009 12,875 0.00 ■■ 0.00 12,875 13,000 12,500 170,000 2,200,000,000
13/09/2009 12,875 0.00 ■■ 0.00 12,875 13,000 12,500 170,000 2,200,000,000
12/09/2009 12,875 -0.33 -2.46 13,200 13,000 12,500 170,000 2,200,000,000
11/09/2009 13,200 0.00 ■■ 0.00 13,200 14,500 12,500 270,000 3,650,000,000
10/09/2009 13,200 0.00 ■■ 0.00 13,200 14,500 12,500 270,000 3,650,000,000
09/09/2009 13,200 0.70 5.60 12,500 14,500 12,500 270,000 3,650,000,000
08/09/2009 12,500 0.13 1.01 12,375 13,000 12,000 230,000 2,870,000,000
07/09/2009 12,375 0.00 ■■ 0.00 12,375 13,000 12,000 150,000 1,830,000,000
06/09/2009 12,375 0.00 ■■ 0.00 12,375 13,000 12,000 150,000 1,830,000,000
05/09/2009 12,375 0.00 ■■ 0.00 12,375 13,000 12,000 150,000 1,830,000,000
04/09/2009 12,375 -0.43 -3.32 12,800 13,000 12,000 150,000 1,830,000,000
03/09/2009 12,800 0.00 ■■ 0.00 12,800 14,500 12,000 250,000 3,280,000,000
02/09/2009 12,800 0.43 3.43 12,375 14,500 12,000 250,000 3,280,000,000
01/09/2009 12,375 0.00 ■■ 0.00 12,375 13,000 12,000 150,000 1,830,000,000
31/08/2009 12,375 0.04 0.34 12,333 13,000 12,000 150,000 1,830,000,000
30/08/2009 12,333 0.00 ■■ 0.00 12,333 13,000 12,000 130,000 1,580,000,000
29/08/2009 12,333 0.00 ■■ 0.00 12,333 13,000 12,000 130,000 1,580,000,000
28/08/2009 12,333 0.00 ■■ 0.00 12,333 13,000 12,000 130,000 1,580,000,000
27/08/2009 12,333 0.00 ■■ 0.00 12,333 13,000 12,000 130,000 1,580,000,000
26/08/2009 12,333 0.00 ■■ 0.00 12,333 13,000 12,000 130,000 1,580,000,000
25/08/2009 12,333 -0.67 -5.13 13,000 13,000 12,000 130,000 1,580,000,000
24/08/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20,000 260,000,000
23/08/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20,000 260,000,000
22/08/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20,000 260,000,000
21/08/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20,000 260,000,000
20/08/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 20,000 260,000,000
19/08/2009 13,000 0.50 4.00 12,500 13,000 13,000 20,000 260,000,000
18/08/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 24,000 308,000,000
17/08/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 24,000 308,000,000
16/08/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 24,000 308,000,000
15/08/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 24,000 308,000,000
14/08/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 24,000 308,000,000
13/08/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 24,000 308,000,000
12/08/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 24,000 308,000,000
11/08/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 24,000 308,000,000
10/08/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 24,000 308,000,000
09/08/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 24,000 308,000,000
08/08/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 24,000 308,000,000
07/08/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 24,000 308,000,000
06/08/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 24,000 308,000,000
05/08/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 24,000 308,000,000
04/08/2009 12,500 -0.25 -1.96 12,750 13,000 12,000 24,000 308,000,000
03/08/2009 12,750 0.00 ■■ 0.00 12,750 13,000 12,500 21,000 272,500,000
02/08/2009 12,750 0.75 6.25 12,000 13,000 12,500 21,000 272,500,000
01/08/2009 12,000 0.00 ■■ 0.00 12,000 13,000 10,500 221,000 2,447,500,000
31/07/2009 12,000 0.00 ■■ 0.00 12,000 13,000 10,500 221,000 2,447,500,000
30/07/2009 12,000 0.00 ■■ 0.00 12,000 13,000 10,500 221,000 2,447,500,000
29/07/2009 12,000 0.17 1.41 11,833 13,000 10,500 221,000 2,447,500,000
28/07/2009 11,833 0.00 ■■ 0.00 11,833 13,000 10,500 220,000 2,435,000,000
27/07/2009 11,833 -0.04 -0.35 11,875 13,000 10,500 220,000 2,435,000,000
26/07/2009 11,875 -0.21 -1.72 12,083 13,000 10,500 250,000 2,795,000,000
25/07/2009 12,083 0.18 1.54 11,900 13,000 10,500 400,000 4,695,000,000
24/07/2009 11,900 -0.02 -0.14 11,917 13,000 10,500 300,000 3,395,000,000
23/07/2009 11,917 0.06 0.51 11,857 13,000 10,500 330,000 3,755,000,000
22/07/2009 11,857 0.00 ■■ 0.00 11,857 13,000 10,500 380,000 4,330,000,000
21/07/2009 11,857 0.11 0.91 11,750 13,000 10,500 380,000 4,330,000,000
20/07/2009 11,750 0.26 2.25 11,491 13,000 10,500 490,000 5,600,000,000
19/07/2009 11,491 0.00 ■■ 0.00 11,491 13,000 10,500 1,040,000 11,640,000,000
18/07/2009 11,491 -0.04 -0.33 11,529 13,000 10,500 1,040,000 11,640,000,000
17/07/2009 11,529 -0.07 -0.61 11,600 13,000 11,000 710,000 7,985,000,000
16/07/2009 11,600 0.00 ■■ 0.00 11,600 13,000 11,000 560,000 6,290,000,000
15/07/2009 11,600 -0.40 -3.33 12,000 13,000 11,000 560,000 6,290,000,000
14/07/2009 12,000 -0.50 -4.00 12,500 13,000 11,000 310,000 3,540,000,000
13/07/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 110,000 1,340,000,000
12/07/2009 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 110,000 1,340,000,000
11/07/2009 12,500 -0.13 -0.99 12,625 13,000 12,000 110,000 1,340,000,000
10/07/2009 12,625 0.00 ■■ 0.00 12,625 13,000 12,000 270,000 3,390,000,000
09/07/2009 12,625 0.00 ■■ 0.00 12,625 13,000 12,000 270,000 3,390,000,000
08/07/2009 12,625 -0.13 -0.98 12,750 13,000 12,000 270,000 3,390,000,000
07/07/2009 12,750 0.00 ■■ 0.00 12,750 13,000 12,000 310,000 3,940,000,000
06/07/2009 12,750 -0.25 -1.92 13,000 13,000 12,000 310,000 3,940,000,000
05/07/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 220,000 2,860,000,000
04/07/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 120,000 1,560,000,000
03/07/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 120,000 1,560,000,000
02/07/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 120,000 1,560,000,000
01/07/2009 13,000 0.00 ■■ 0.00 0 13,000 13,000 20,000 260,000,000
(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
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 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp