Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP SX & TM Phúc Tiến
Phuc Tien Trade Manufacture Joint Stock Company
Mã CK:      PHT      32      -18.67 (-36.84%)      (cập nhật 22:05 27/09/2009)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Luyện kim
Website: http://www.phtsteel.com.vn
PHT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/01/2013 5,600 0.10 1.82 5,600 5,600 5,200 20,760 116,256,000
22/01/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 10,890 59,895,000
21/01/2013 5,500 -0.30 -5.17 5,900 5,900 5,500 9,370 51,535,000
18/01/2013 5,800 -0.40 -6.45 6,100 6,100 5,800 9,910 57,478,000
17/01/2013 6,200 0.00 ■■ 0.00 6,300 6,300 6,000 8,970 55,614,000
16/01/2013 6,200 0.40 6.90 5,800 6,200 5,700 117,730 729,926,000
15/01/2013 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 10,000 58,000,000
14/01/2013 5,800 -0.10 -1.69 5,700 5,800 5,700 10,660 61,828,000
11/01/2013 5,900 0.10 1.72 5,800 5,900 5,800 4,180 24,662,000
10/01/2013 5,800 0.10 1.75 5,700 5,800 5,700 2,940 17,052,000
09/01/2013 5,700 0.20 3.64 5,600 5,700 5,400 28,280 161,196,000
08/01/2013 5,500 -0.10 -1.79 5,500 5,600 5,400 25,140 138,270,000
07/01/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 10,000 56,000,000
04/01/2013 5,600 -0.20 -3.45 5,800 5,800 5,600 8,310 46,536,000
03/01/2013 5,800 -0.30 -4.92 5,800 6,100 5,800 21,940 127,252,000
02/01/2013 6,100 0.10 1.67 6,000 6,100 6,000 9,080 55,388,000
28/12/2012 6,000 0.20 3.45 5,900 6,000 5,600 28,940 173,640,000
27/12/2012 5,800 0.20 3.57 5,600 5,800 5,600 28,910 167,678,000
26/12/2012 5,600 0.20 3.70 5,300 5,600 5,200 49,940 279,664,000
25/12/2012 5,400 0.20 3.85 5,300 5,400 5,100 42,460 229,284,000
24/12/2012 5,200 0.20 4.00 5,200 5,200 4,800 22,280 115,856,000
21/12/2012 5,000 0.20 4.17 4,800 5,000 4,600 32,800 164,000,000
20/12/2012 4,800 0.20 4.35 4,600 4,800 4,600 55,440 266,112,000
19/12/2012 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 3,190 14,674,000
18/12/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 200 920,000
17/12/2012 4,600 0.10 2.22 4,500 4,600 4,500 22,790 104,834,000
14/12/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 2,620 11,790,000
13/12/2012 4,500 -0.20 -4.26 4,500 4,500 4,500 14,610 65,745,000
12/12/2012 4,700 -0.20 -4.08 4,900 4,900 4,700 40 188,000
11/12/2012 4,900 0.20 4.26 4,500 4,900 4,500 52,810 258,769,000
10/12/2012 4,700 0.20 4.44 4,300 4,700 4,300 89,950 422,765,000
07/12/2012 4,500 -0.20 -4.26 4,500 4,500 4,500 21,750 97,875,000
06/12/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
05/12/2012 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 590 2,773,000
04/12/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 550 2,585,000
03/12/2012 4,700 -0.20 -4.08 4,700 4,700 4,700 10 47,000
30/11/2012 4,900 0.20 4.26 4,700 4,900 4,700 2,960 14,504,000
29/11/2012 4,700 -0.20 -4.08 4,700 4,700 4,700 1,840 8,648,000
28/11/2012 4,900 0.10 2.08 4,600 4,900 4,600 3,510 17,199,000
27/11/2012 4,800 0.20 4.35 4,400 4,800 4,400 13,510 64,848,000
26/11/2012 4,600 -0.10 -2.13 4,600 4,800 4,600 2,010 9,246,000
23/11/2012 4,700 -0.20 -4.08 4,700 4,700 4,700 10 47,000
22/11/2012 4,900 0.10 2.08 4,900 4,900 4,900 1,200 5,880,000
21/11/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
20/11/2012 4,800 0.20 4.35 4,800 4,800 4,800 1,010 4,848,000
19/11/2012 4,600 -0.20 -4.17 4,600 4,600 4,600 10 46,000
16/11/2012 4,800 0.10 2.13 4,700 4,800 4,700 220 1,056,000
15/11/2012 4,700 -0.20 -4.08 4,700 4,700 4,700 920 4,324,000
14/11/2012 4,900 0.10 2.08 4,900 4,900 4,900 100 490,000
13/11/2012 4,800 -0.20 -4.00 4,800 4,800 4,800 10 48,000
12/11/2012 5,000 0.10 2.04 5,000 5,000 5,000 1,500 7,500,000
09/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
08/11/2012 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 20 98,000
07/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 120 588,000
06/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
05/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
02/11/2012 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 1,600 7,840,000
01/11/2012 4,900 -0.20 -3.92 4,900 4,900 4,900 1,910 9,359,000
31/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
30/10/2012 5,100 0.10 2.00 5,100 5,100 5,100 10 51,000
29/10/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 200 1,000,000
26/10/2012 5,000 0.10 2.04 5,000 5,000 5,000 610 3,050,000
25/10/2012 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 10,040 49,196,000
24/10/2012 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 1,240 6,076,000
23/10/2012 4,900 -0.20 -3.92 4,900 4,900 4,900 2,150 10,535,000
22/10/2012 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 1,100 5,610,000
19/10/2012 5,100 -0.20 -3.77 5,100 5,100 5,100 300 1,530,000
18/10/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 830 4,399,000
17/10/2012 5,300 0.10 1.92 5,000 5,300 5,000 2,520 13,356,000
16/10/2012 5,200 0.10 1.96 5,200 5,200 4,900 12,530 65,156,000
15/10/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
12/10/2012 5,100 -0.10 -1.92 5,100 5,100 5,100 30 153,000
11/10/2012 5,200 0.20 4.00 5,200 5,200 5,200 5,450 28,340,000
10/10/2012 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 2,010 10,050,000
09/10/2012 5,000 0.20 4.17 4,900 5,000 4,600 3,460 17,300,000
08/10/2012 4,800 -0.10 -2.04 4,900 4,900 4,800 6,730 32,304,000
05/10/2012 4,900 -0.10 -2.00 4,800 5,000 4,800 6,520 31,948,000
04/10/2012 5,000 -0.20 -3.85 5,200 5,200 5,000 6,240 31,200,000
03/10/2012 5,200 -0.20 -3.70 5,400 5,400 5,200 4,820 25,064,000
02/10/2012 5,400 -0.70 -11.48 5,400 5,700 5,400 1,500 8,100,000
01/10/2012 6,100 -0.30 -4.69 6,100 6,600 6,100 4,380 26,718,000
28/09/2012 6,400 0.30 4.92 6,000 6,400 5,800 46,260 296,064,000
27/09/2012 6,100 0.10 1.67 6,100 6,200 5,700 4,030 24,583,000
26/09/2012 6,000 0.10 1.69 5,900 6,100 5,800 27,740 166,440,000
25/09/2012 5,900 0.10 1.72 5,900 6,000 5,700 3,600 21,240,000
24/09/2012 5,800 0.20 3.57 5,600 5,800 5,500 13,510 78,358,000
21/09/2012 5,600 0.20 3.70 5,400 5,600 5,400 42,200 236,320,000
20/09/2012 5,400 0.00 ■■ 0.00 5,400 5,500 5,200 34,100 184,140,000
19/09/2012 5,400 0.10 1.89 5,100 5,400 5,100 36,420 196,668,000
18/09/2012 5,300 0.20 3.92 4,900 5,300 4,900 21,680 114,904,000
17/09/2012 5,100 0.20 4.08 4,900 5,100 4,900 30,760 156,876,000
14/09/2012 4,900 0.20 4.26 4,900 4,900 4,800 81,750 400,575,000
13/09/2012 4,700 -0.10 -2.08 4,800 4,800 4,700 15,160 71,252,000
12/09/2012 4,800 -0.20 -4.00 4,900 5,000 4,800 34,590 166,032,000
11/09/2012 5,000 -0.20 -3.85 5,200 5,200 5,000 29,400 147,000,000
10/09/2012 5,200 -0.20 -3.70 5,400 5,400 5,200 3,450 17,940,000
07/09/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 27,900 150,660,000
06/09/2012 5,400 -0.20 -3.57 5,600 5,600 5,400 25,410 137,214,000
05/09/2012 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 20,100 112,560,000
04/09/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 21,000 117,600,000
31/08/2012 5,600 0.10 1.82 5,400 5,600 5,400 28,630 160,328,000
30/08/2012 5,500 0.10 1.85 5,400 5,500 5,400 25,040 137,720,000
29/08/2012 5,400 0.20 3.85 5,300 5,400 5,300 24,470 132,138,000
28/08/2012 5,200 -0.10 -1.89 5,200 5,300 5,100 34,550 179,660,000
27/08/2012 5,300 -0.20 -3.64 5,500 5,700 5,300 23,100 122,430,000
24/08/2012 5,500 -0.10 -1.79 5,400 5,700 5,400 26,110 143,605,000
23/08/2012 5,600 -0.20 -3.45 5,600 5,800 5,600 1,610 9,016,000
22/08/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 34,600 200,680,000
21/08/2012 5,800 -0.20 -3.33 6,000 6,000 5,700 6,650 38,570,000
20/08/2012 6,000 0.10 1.69 5,900 6,000 5,900 3,610 21,660,000
17/08/2012 5,900 0.10 1.72 5,800 5,900 5,800 23,740 140,066,000
16/08/2012 5,800 -0.10 -1.69 5,800 5,900 5,800 13,020 75,516,000
15/08/2012 5,900 0.10 1.72 5,900 5,900 5,800 12,140 71,626,000
14/08/2012 5,800 0.20 3.57 5,700 5,800 5,600 84,840 492,072,000
13/08/2012 5,600 -0.20 -3.45 5,800 5,800 5,600 22,000 123,200,000
10/08/2012 5,800 -0.30 -4.92 6,100 6,100 5,800 16,200 93,960,000
09/08/2012 6,100 0.10 1.67 6,100 6,100 6,000 6,320 38,552,000
08/08/2012 6,000 -0.20 -3.23 6,000 6,200 6,000 6,520 39,120,000
07/08/2012 6,200 0.10 1.64 6,200 6,200 6,200 5,070 31,434,000
06/08/2012 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 11,410 69,601,000
03/08/2012 6,100 0.10 1.67 6,000 6,100 6,000 6,990 42,639,000
02/08/2012 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 9,200 55,200,000
01/08/2012 6,000 0.00 ■■ 0.00 6,100 6,100 5,800 20,110 120,660,000
31/07/2012 6,000 -0.20 -3.23 6,300 6,300 6,000 12,400 74,400,000
30/07/2012 6,200 -0.30 -4.62 6,500 6,500 6,200 7,910 49,042,000
27/07/2012 6,500 0.20 3.17 6,400 6,500 6,300 4,300 27,950,000
26/07/2012 6,300 -0.30 -4.55 6,600 6,600 6,300 6,290 39,627,000
25/07/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 10,100 66,660,000
24/07/2012 6,600 -0.10 -1.49 6,700 6,700 6,400 17,720 116,952,000
23/07/2012 6,700 0.10 1.52 6,700 6,700 6,700 2,010 13,467,000
20/07/2012 6,600 0.20 3.12 6,600 6,700 6,600 56,560 373,296,000
19/07/2012 6,400 -0.20 -3.03 6,500 6,600 6,400 24,110 154,304,000
18/07/2012 6,600 0.10 1.54 6,400 6,600 6,400 6,710 44,286,000
17/07/2012 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 4,720 30,680,000
16/07/2012 6,500 -0.30 -4.41 6,600 6,600 6,500 11,570 75,205,000
13/07/2012 6,800 0.30 4.62 6,500 6,800 6,500 17,540 119,272,000
12/07/2012 6,500 0.20 3.17 6,400 6,500 6,200 1,560 10,140,000
11/07/2012 6,300 0.10 1.61 6,400 6,400 6,000 3,570 22,491,000
10/07/2012 6,200 -0.30 -4.62 6,600 6,600 6,200 3,000 18,600,000
09/07/2012 6,500 -0.30 -4.41 6,500 6,600 6,500 4,780 31,070,000
06/07/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 17,040 115,872,000
05/07/2012 6,800 -0.30 -4.23 6,800 6,800 6,800 9,980 67,864,000
04/07/2012 7,100 0.40 5.97 7,200 7,200 6,900 20,000 142,000,000
03/07/2012 7,200 -0.10 -1.37 7,300 7,300 7,000 11,590 83,448,000
02/07/2012 7,300 -0.30 -3.95 7,600 7,600 7,300 18,100 132,130,000
29/06/2012 7,600 0.10 1.33 7,500 7,600 7,500 16,200 123,120,000
28/06/2012 7,500 0.10 1.35 7,300 7,500 7,100 54,800 411,000,000
27/06/2012 7,400 0.00 ■■ 0.00 7,600 7,600 7,100 69,510 514,374,000
26/06/2012 7,400 -0.10 -1.33 7,500 7,500 7,200 64,460 477,004,000
25/06/2012 7,500 -0.10 -1.32 7,500 7,600 7,300 31,040 232,800,000
22/06/2012 7,600 0.00 ■■ 0.00 7,400 7,600 7,400 12,310 93,556,000
21/06/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 32,660 248,216,000
20/06/2012 7,600 0.00 ■■ 0.00 7,500 7,600 7,400 11,560 87,856,000
19/06/2012 7,600 0.10 1.33 7,500 7,700 7,500 48,060 365,256,000
18/06/2012 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 42,190 316,425,000
15/06/2012 7,500 -0.20 -2.60 7,700 7,700 7,500 21,350 160,125,000
14/06/2012 7,700 0.00 ■■ 0.00 7,500 7,900 7,500 28,330 218,141,000
13/06/2012 7,700 -0.20 -2.53 7,600 7,900 7,600 32,170 247,709,000
12/06/2012 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 24,460 193,234,000
11/06/2012 7,900 0.10 1.28 7,700 8,000 7,700 21,630 170,877,000
08/06/2012 7,800 0.20 2.63 7,700 7,900 7,700 74,760 583,128,000
07/06/2012 7,600 0.00 ■■ 0.00 7,600 7,800 7,600 44,970 341,772,000
06/06/2012 7,600 -0.10 -1.30 7,700 7,700 7,400 23,300 177,080,000
05/06/2012 7,700 0.10 1.32 7,600 7,700 7,500 27,290 210,133,000
04/06/2012 7,600 -0.30 -3.80 7,600 7,800 7,600 14,070 106,932,000
01/06/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 46,050 363,795,000
31/05/2012 7,900 -0.10 -1.25 7,700 7,900 7,600 52,010 410,879,000
30/05/2012 8,000 0.00 ■■ 0.00 7,700 8,000 7,700 43,820 350,560,000
29/05/2012 8,000 0.00 ■■ 0.00 7,900 8,000 7,600 55,640 445,120,000
28/05/2012 8,000 0.20 2.56 7,900 8,100 7,800 88,420 707,360,000
25/05/2012 7,800 0.30 4.00 7,700 7,800 7,500 102,870 802,386,000
24/05/2012 7,500 -0.30 -3.85 7,800 7,800 7,500 37,170 278,775,000
23/05/2012 7,800 0.10 1.30 7,400 7,800 7,400 117,890 919,542,000
22/05/2012 7,700 -0.20 -2.53 7,900 8,000 7,700 60,720 467,544,000
21/05/2012 7,900 0.30 3.95 7,500 7,900 7,500 81,830 646,457,000
18/05/2012 7,600 -0.20 -2.56 7,600 7,600 7,500 64,910 493,316,000
17/05/2012 7,800 0.00 ■■ 0.00 7,700 8,000 7,700 19,590 152,802,000
16/05/2012 7,800 -0.20 -2.50 7,900 7,900 7,600 148,170 1,155,726,000
15/05/2012 8,000 -0.40 -4.76 8,100 8,400 8,000 90,690 725,520,000
14/05/2012 8,400 -0.40 -4.55 8,900 8,900 8,400 120,670 1,013,628,000
11/05/2012 8,800 -0.10 -1.12 9,000 9,000 8,700 88,690 780,472,000
10/05/2012 8,900 -0.10 -1.11 9,400 9,400 8,800 220,910 1,966,099,000
09/05/2012 9,000 -0.40 -4.26 9,100 9,500 9,000 225,180 2,026,620,000
08/05/2012 9,400 0.40 4.44 9,400 9,400 9,200 301,230 2,831,562,000
07/05/2012 9,000 0.40 4.65 9,000 9,000 9,000 168,970 1,520,730,000
04/05/2012 8,600 0.40 4.88 8,400 8,600 8,300 433,730 3,730,078,000
03/05/2012 8,200 0.00 ■■ 0.00 8,600 8,600 8,000 303,000 2,484,600,000
02/05/2012 8,200 0.30 3.80 8,200 8,200 8,200 114,730 940,786,000
27/04/2012 7,900 0.30 3.95 7,700 7,900 7,600 184,000 1,453,600,000
26/04/2012 7,600 0.30 4.11 7,400 7,600 7,300 87,950 668,420,000
25/04/2012 7,300 -0.10 -1.35 7,400 7,400 7,300 69,170 504,941,000
24/04/2012 7,400 -0.10 -1.33 7,300 7,400 7,200 49,470 366,078,000
23/04/2012 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 45,000 337,500,000
20/04/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 59,950 449,625,000
19/04/2012 7,500 -0.30 -3.85 7,800 7,800 7,500 64,860 486,450,000
18/04/2012 7,800 0.00 ■■ 0.00 7,700 7,800 7,600 62,860 490,308,000
17/04/2012 7,800 0.10 1.30 7,900 7,900 7,700 121,210 945,438,000
16/04/2012 7,700 0.20 2.67 7,500 7,700 7,500 85,070 655,039,000
13/04/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 169,860 1,273,950,000
12/04/2012 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 102,230 766,725,000
11/04/2012 7,500 0.20 2.74 7,300 7,500 7,300 124,930 936,975,000
10/04/2012 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 37,700 275,210,000
09/04/2012 7,300 0.20 2.82 7,100 7,300 7,100 56,320 411,136,000
06/04/2012 7,100 -0.20 -2.74 7,200 7,300 7,000 57,980 411,658,000
05/04/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 45,040 328,792,000
04/04/2012 7,300 -0.10 -1.35 7,400 7,400 7,100 79,010 576,773,000
03/04/2012 7,400 -0.30 -3.90 7,700 7,700 7,400 28,600 211,640,000
30/03/2012 7,700 0.00 ■■ 0.00 7,400 7,700 7,400 60,950 469,315,000
29/03/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,400 77,540 597,058,000
28/03/2012 7,700 0.10 1.32 7,400 7,700 7,300 158,870 1,223,299,000
27/03/2012 7,600 -0.30 -3.80 7,800 8,000 7,600 74,250 564,300,000
26/03/2012 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 92,310 729,249,000
23/03/2012 7,900 0.10 1.28 7,700 8,000 7,700 161,890 1,278,931,000
22/03/2012 7,800 0.30 4.00 7,500 7,800 7,400 204,710 1,596,738,000
21/03/2012 7,500 0.30 4.17 7,200 7,500 7,200 212,940 1,597,050,000
20/03/2012 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 22,440 161,568,000
19/03/2012 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 49,190 354,168,000
16/03/2012 7,200 0.00 ■■ 0.00 7,300 7,300 7,000 37,820 272,304,000
15/03/2012 7,200 0.30 4.35 6,800 7,200 6,800 53,160 382,752,000
14/03/2012 6,900 -0.10 -1.43 7,000 7,000 6,900 33,750 232,875,000
13/03/2012 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 27,800 194,600,000
12/03/2012 7,000 0.10 1.45 6,900 7,000 6,700 21,870 153,090,000
09/03/2012 6,900 -0.30 -4.17 7,000 7,200 6,900 73,370 506,253,000
08/03/2012 7,200 -0.30 -4.00 7,300 7,300 7,200 78,070 562,104,000
07/03/2012 7,500 0.00 ■■ 0.00 7,600 7,700 7,300 39,880 299,100,000
06/03/2012 7,500 0.00 ■■ 0.00 7,800 7,800 7,200 162,850 1,221,375,000
05/03/2012 7,500 0.30 4.17 7,300 7,500 7,300 106,590 799,425,000
02/03/2012 7,200 0.10 1.41 7,000 7,200 7,000 62,650 451,080,000
01/03/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 48,100 341,510,000
29/02/2012 7,100 0.10 1.43 7,000 7,100 7,000 47,030 333,913,000
28/02/2012 7,000 -0.30 -4.11 7,300 7,400 7,000 52,240 365,680,000
27/02/2012 7,300 0.30 4.29 7,100 7,300 7,000 185,380 1,353,274,000
24/02/2012 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 52,480 367,360,000
23/02/2012 7,000 -0.20 -2.78 7,000 7,200 6,900 73,780 516,460,000
22/02/2012 7,200 0.10 1.41 7,100 7,200 6,900 50,500 363,600,000
21/02/2012 7,100 0.10 1.43 7,000 7,100 7,000 50,810 360,751,000
20/02/2012 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 66,250 463,750,000
17/02/2012 7,000 0.10 1.45 6,900 7,000 6,900 50,140 350,980,000
16/02/2012 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 14,960 103,224,000
15/02/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 14,500 100,050,000
14/02/2012 6,900 0.10 1.47 6,800 6,900 6,700 50,490 348,381,000
13/02/2012 6,800 -0.10 -1.45 6,900 6,900 6,700 10,570 71,876,000
10/02/2012 6,900 0.10 1.47 6,800 6,900 6,800 57,790 398,751,000
09/02/2012 6,800 -0.20 -2.86 7,000 7,000 6,800 32,580 221,544,000
08/02/2012 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 24,260 169,820,000
07/02/2012 7,000 0.10 1.45 6,900 7,000 6,800 14,450 101,150,000
06/02/2012 6,900 -0.10 -1.43 7,000 7,000 6,800 12,330 85,077,000
03/02/2012 7,000 -0.20 -2.78 6,900 7,200 6,900 45,410 317,870,000
02/02/2012 7,200 -0.10 -1.37 7,300 7,300 7,100 44,680 321,696,000
01/02/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 20,200 147,460,000
31/01/2012 7,300 -0.10 -1.35 7,400 7,500 7,100 49,700 362,810,000
30/01/2012 7,400 0.20 2.78 7,200 7,400 7,200 20,910 154,734,000
20/01/2012 7,200 0.20 2.86 7,000 7,200 6,900 34,420 247,824,000
19/01/2012 7,000 0.30 4.48 6,800 7,000 6,800 33,100 231,700,000
18/01/2012 6,700 -0.10 -1.47 6,800 6,800 6,600 8,570 57,419,000
17/01/2012 6,800 -0.20 -2.86 6,700 6,900 6,700 22,130 150,484,000
16/01/2012 7,000 0.10 1.45 6,900 7,000 6,900 10,190 71,330,000
13/01/2012 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 8,200 56,580,000
12/01/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 6,300 43,470,000
11/01/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,600 19,750 136,275,000
10/01/2012 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 13,960 96,324,000
09/01/2012 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 11,700 80,730,000
06/01/2012 6,900 -0.30 -4.17 7,100 7,100 6,900 2,210 15,249,000
05/01/2012 7,200 -0.20 -2.70 7,300 7,300 7,100 8,310 59,832,000
04/01/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,100 8,480 62,752,000
03/01/2012 7,400 0.00 ■■ 0.00 7,500 7,500 7,100 17,980 133,052,000
30/12/2011 7,400 0.30 4.23 7,100 7,400 7,100 41,800 309,320,000
29/12/2011 7,100 0.10 1.43 6,800 7,100 6,700 70,000 497,000,000
28/12/2011 7,000 0.20 2.94 6,900 7,000 6,700 16,200 113,400,000
27/12/2011 6,800 0.00 ■■ 0.00 6,900 6,900 6,500 29,920 203,456,000
26/12/2011 6,800 0.20 3.03 6,900 6,900 6,800 15,030 102,204,000
23/12/2011 6,600 -0.30 -4.35 6,700 6,800 6,600 27,110 178,926,000
22/12/2011 6,900 0.00 ■■ 0.00 7,000 7,000 6,600 33,000 227,700,000
21/12/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 11,400 78,660,000
20/12/2011 6,900 -0.10 -1.43 7,000 7,100 6,900 15,970 110,193,000
19/12/2011 7,000 0.10 1.45 7,000 7,000 6,900 13,000 91,000,000
16/12/2011 6,900 0.20 2.99 6,800 6,900 6,500 31,530 217,557,000
15/12/2011 6,700 -0.10 -1.47 6,800 6,800 6,600 7,500 50,250,000
14/12/2011 6,800 -0.10 -1.45 6,900 6,900 6,600 19,250 130,900,000
13/12/2011 6,900 0.10 1.47 7,000 7,000 6,600 10,280 70,932,000
12/12/2011 6,800 -0.10 -1.45 6,900 6,900 6,600 24,720 168,096,000
09/12/2011 6,900 -0.10 -1.43 7,000 7,000 6,800 45,000 310,500,000
08/12/2011 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 11,000 77,000,000
07/12/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,200 15,400,000
06/12/2011 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 15,600 109,200,000
05/12/2011 7,000 0.30 4.48 6,800 7,000 6,600 51,720 362,040,000
02/12/2011 6,700 -0.10 -1.47 6,800 6,800 6,700 16,350 109,545,000
01/12/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 5,200 35,360,000
30/11/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 13,600 92,480,000
29/11/2011 6,800 0.10 1.49 6,800 6,800 6,600 16,400 111,520,000
28/11/2011 6,700 0.10 1.52 6,800 6,800 6,600 13,200 88,440,000
25/11/2011 6,600 -0.30 -4.35 7,100 7,100 6,600 35,480 234,168,000
24/11/2011 6,900 -0.30 -4.17 7,300 7,300 6,900 20,960 144,624,000
23/11/2011 7,200 0.00 ■■ 0.00 7,400 7,400 7,000 18,520 133,344,000
22/11/2011 7,200 0.00 ■■ 0.00 6,900 7,200 6,900 21,290 153,288,000
21/11/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 10,200 73,440,000
18/11/2011 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 19,200 138,240,000
17/11/2011 7,200 0.00 ■■ 0.00 7,300 7,300 6,900 28,810 207,432,000
16/11/2011 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 14,150 101,880,000
15/11/2011 7,200 0.10 1.41 7,300 7,300 7,000 10,160 73,152,000
14/11/2011 7,100 -0.20 -2.74 7,000 7,300 7,000 12,250 86,975,000
11/11/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 33,500 244,550,000
10/11/2011 7,300 -0.10 -1.35 7,300 7,300 7,200 53,290 389,017,000
09/11/2011 7,400 -0.10 -1.33 7,300 7,500 7,300 40,210 297,554,000
08/11/2011 7,500 0.00 ■■ 0.00 7,600 7,600 7,400 39,980 299,850,000
07/11/2011 7,500 0.10 1.35 7,400 7,500 7,400 34,290 257,175,000
04/11/2011 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 29,920 221,408,000
03/11/2011 7,400 -0.10 -1.33 7,600 7,600 7,300 46,790 346,246,000
02/11/2011 7,500 -0.20 -2.60 7,700 7,700 7,500 20,030 150,225,000
01/11/2011 7,700 -0.30 -3.75 7,800 7,800 7,700 40,240 309,848,000
31/10/2011 8,000 0.00 ■■ 0.00 8,000 8,200 7,800 42,000 336,000,000
28/10/2011 8,000 0.30 3.90 7,800 8,000 7,800 85,200 681,600,000
27/10/2011 7,700 -0.20 -2.53 7,900 7,900 7,700 33,570 258,489,000
26/10/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 27,500 217,250,000
25/10/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 35,700 282,030,000
24/10/2011 7,900 -0.20 -2.47 8,100 8,200 7,900 76,750 606,325,000
21/10/2011 8,100 0.30 3.85 7,800 8,100 7,800 142,220 1,151,982,000
20/10/2011 7,800 0.20 2.63 7,600 7,800 7,600 75,350 587,730,000
19/10/2011 7,600 0.10 1.33 7,700 7,700 7,500 32,620 247,912,000
18/10/2011 7,500 -0.10 -1.32 7,600 7,600 7,400 76,620 574,650,000
17/10/2011 7,600 0.00 ■■ 0.00 7,700 7,700 7,500 49,180 373,768,000
14/10/2011 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 95,700 727,320,000
13/10/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,300 227,040 1,725,504,000
12/10/2011 7,600 -0.40 -5.00 7,900 8,000 7,600 109,900 835,240,000
11/10/2011 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 55,520 444,160,000
10/10/2011 8,000 -0.10 -1.23 8,100 8,200 8,000 38,600 308,800,000
07/10/2011 8,100 0.30 3.85 8,000 8,100 7,900 201,740 1,634,094,000
06/10/2011 7,800 0.30 4.00 7,800 7,800 7,500 190,910 1,489,098,000
05/10/2011 7,500 -0.20 -2.60 7,700 7,900 7,500 187,020 1,402,650,000
04/10/2011 7,700 -0.40 -4.94 8,100 8,100 7,700 211,980 1,632,246,000
03/10/2011 8,100 -0.40 -4.71 8,200 8,200 8,100 60,070 486,567,000
30/09/2011 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 59,250 503,625,000
29/09/2011 8,500 0.00 ■■ 0.00 8,700 8,700 8,300 55,380 470,730,000
28/09/2011 8,500 -0.10 -1.16 8,700 8,700 8,500 90,920 772,820,000
27/09/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 61,440 528,384,000
26/09/2011 8,600 -0.40 -4.44 9,000 9,000 8,600 76,010 653,686,000
23/09/2011 9,000 -0.30 -3.23 9,300 9,300 9,000 38,120 343,080,000
22/09/2011 9,300 0.20 2.20 9,200 9,300 9,100 28,820 268,026,000
21/09/2011 9,100 -0.10 -1.09 9,200 9,500 9,000 39,280 357,448,000
20/09/2011 9,200 -0.40 -4.17 9,700 9,700 9,200 27,990 257,508,000
19/09/2011 9,600 0.10 1.05 9,500 9,600 9,300 47,880 459,648,000
16/09/2011 9,500 -0.40 -4.04 9,500 9,800 9,500 33,750 320,625,000
15/09/2011 9,900 0.00 ■■ 0.00 9,900 10,000 9,500 29,700 294,030,000
14/09/2011 9,900 0.40 4.21 9,500 9,900 9,500 305,180 3,021,282,000
13/09/2011 9,500 0.30 3.26 9,300 9,500 9,300 114,600 1,088,700,000
12/09/2011 9,200 -0.20 -2.13 9,400 9,500 9,100 26,960 248,032,000
09/09/2011 9,400 -0.10 -1.05 9,400 9,400 9,100 39,330 369,702,000
08/09/2011 9,500 0.40 4.40 9,500 9,500 9,100 48,030 456,285,000
07/09/2011 9,100 0.20 2.25 9,100 9,100 9,000 25,310 230,321,000
06/09/2011 8,900 0.20 2.30 8,800 9,000 8,700 13,690 121,841,000
05/09/2011 8,700 -0.30 -3.33 8,700 9,100 8,700 13,470 117,189,000
01/09/2011 9,000 0.20 2.27 8,900 9,000 8,800 18,700 168,300,000
31/08/2011 8,800 -0.40 -4.35 9,400 9,400 8,800 58,380 513,744,000
30/08/2011 9,200 0.40 4.55 9,200 9,200 9,100 19,500 179,400,000
29/08/2011 8,800 0.40 4.76 8,800 8,800 8,700 25,970 228,536,000
26/08/2011 8,400 0.30 3.70 8,100 8,400 8,100 15,690 131,796,000
25/08/2011 8,100 -0.10 -1.22 8,500 8,600 8,100 14,260 115,506,000
24/08/2011 8,200 -0.40 -4.65 8,900 8,900 8,200 11,380 93,316,000
23/08/2011 8,600 -0.20 -2.27 9,100 9,200 8,600 17,170 147,662,000
22/08/2011 8,800 -0.30 -3.30 9,300 9,400 8,800 8,790 77,352,000
19/08/2011 9,100 0.00 ■■ 0.00 8,700 9,300 8,700 6,530 59,423,000
18/08/2011 9,100 -0.40 -4.21 9,800 9,800 9,100 12,040 109,564,000
17/08/2011 9,500 0.30 3.26 9,400 9,500 9,400 7,100 67,450,000
16/08/2011 9,200 -0.10 -1.08 9,500 9,700 8,900 20,790 191,268,000
15/08/2011 9,300 -0.20 -2.11 9,700 9,700 9,300 3,340 31,062,000
12/08/2011 9,500 0.20 2.15 9,700 9,700 9,000 35,700 339,150,000
11/08/2011 9,300 -0.40 -4.12 9,600 9,700 9,300 650 6,045,000
10/08/2011 9,700 0.00 ■■ 0.00 9,900 10,000 9,700 1,000 9,700,000
09/08/2011 9,700 -0.50 -4.90 10,200 10,200 9,700 30,730 298,081,000
08/08/2011 10,200 0.00 ■■ 0.00 10,200 10,200 9,700 20,880 212,976,000
05/08/2011 10,200 0.20 2.00 10,300 10,300 10,000 1,000 10,200,000
04/08/2011 10,000 0.30 3.09 10,000 10,000 9,700 5,200 52,000,000
03/08/2011 9,700 -0.50 -4.90 9,700 10,200 9,700 11,300 109,610,000
02/08/2011 10,200 -0.10 -0.97 10,400 10,400 9,800 500 5,100,000
01/08/2011 10,300 0.20 1.98 10,400 10,400 10,000 15,260 157,178,000
29/07/2011 10,100 0.40 4.12 9,800 10,100 9,300 12,810 129,381,000
28/07/2011 9,700 0.20 2.11 9,500 9,900 9,100 6,800 65,960,000
27/07/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,100 7,110 67,545,000
26/07/2011 9,500 0.00 ■■ 0.00 9,300 9,500 9,200 10,740 102,030,000
25/07/2011 9,500 0.00 ■■ 0.00 9,100 9,500 9,100 4,000 38,000,000
22/07/2011 9,500 0.00 ■■ 0.00 9,100 9,500 9,100 6,380 60,610,000
21/07/2011 9,500 0.20 2.15 9,500 9,500 9,400 2,090 19,855,000
20/07/2011 9,300 0.00 ■■ 0.00 8,900 9,500 8,900 10,800 100,440,000
19/07/2011 9,300 0.40 4.49 9,300 9,300 8,500 11,850 110,205,000
18/07/2011 9,500 0.40 4.40 9,100 9,500 9,100 5,100 48,450,000
15/07/2011 9,100 -0.40 -4.21 9,700 9,700 9,100 49,570 451,087,000
14/07/2011 9,500 -0.40 -4.04 9,900 9,900 9,500 6,120 58,140,000
13/07/2011 9,900 0.00 ■■ 0.00 9,500 9,900 9,500 7,760 76,824,000
12/07/2011 9,900 0.00 ■■ 0.00 9,500 9,900 9,500 11,640 115,236,000
11/07/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 12,460 123,354,000
08/07/2011 9,900 0.00 ■■ 0.00 10,000 10,000 9,800 16,220 160,578,000
07/07/2011 9,900 -0.10 -1.00 9,800 10,000 9,800 18,140 179,586,000
06/07/2011 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 4,370 43,700,000
05/07/2011 10,000 0.10 1.01 9,800 10,000 9,800 18,400 184,000,000
04/07/2011 9,900 -0.10 -1.00 10,000 10,000 9,800 14,730 145,827,000
01/07/2011 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 16,530 165,300,000
30/06/2011 10,000 0.20 2.04 9,800 10,000 9,700 77,000 770,000,000
29/06/2011 9,800 0.20 2.08 9,600 9,800 9,400 84,470 827,806,000
28/06/2011 9,600 0.00 ■■ 0.00 9,700 9,800 9,400 14,840 142,464,000
27/06/2011 9,600 0.10 1.05 9,600 9,600 9,400 80,120 769,152,000
24/06/2011 9,500 0.20 2.15 9,400 9,500 9,400 40,140 381,330,000
23/06/2011 9,300 -0.20 -2.11 9,300 9,500 9,200 20,620 191,766,000
22/06/2011 9,500 0.10 1.06 9,300 9,700 9,300 163,190 1,550,305,000
21/06/2011 9,400 0.30 3.30 9,200 9,400 8,800 57,660 542,004,000
20/06/2011 9,100 0.40 4.60 8,900 9,100 8,900 202,830 1,845,753,000
17/06/2011 8,700 0.40 4.82 8,400 8,700 8,300 251,300 2,186,310,000
16/06/2011 8,300 -0.30 -3.49 8,400 8,600 8,300 135,500 1,124,650,000
15/06/2011 8,600 -0.40 -4.44 8,600 9,000 8,600 83,300 716,380,000
14/06/2011 9,000 -0.10 -1.10 9,100 9,300 8,900 107,930 971,370,000
13/06/2011 9,100 0.10 1.11 9,000 9,300 8,900 62,970 573,027,000
10/06/2011 9,000 0.40 4.65 8,800 9,000 8,700 113,010 1,017,090,000
09/06/2011 8,600 0.20 2.38 8,400 8,700 8,400 73,490 632,014,000
08/06/2011 8,400 -0.10 -1.18 8,600 8,600 8,400 11,890 99,876,000
07/06/2011 8,500 0.40 4.94 8,200 8,500 8,200 71,430 607,155,000
06/06/2011 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 1,850 14,985,000
03/06/2011 8,100 -0.40 -4.71 8,800 8,800 8,100 39,200 317,520,000
02/06/2011 8,500 0.40 4.94 8,400 8,500 8,400 134,620 1,144,270,000
01/06/2011 8,100 0.10 1.25 8,000 8,300 8,000 59,910 485,271,000
31/05/2011 8,000 0.00 ■■ 0.00 7,700 8,000 7,700 6,900 55,200,000
30/05/2011 8,000 -0.10 -1.23 8,100 8,100 7,700 14,780 118,240,000
27/05/2011 8,100 0.30 3.85 7,900 8,100 7,700 88,630 717,903,000
26/05/2011 7,800 0.20 2.63 7,300 7,800 7,300 150,590 1,174,602,000
25/05/2011 7,600 -0.40 -5.00 7,700 7,800 7,600 100,070 760,532,000
24/05/2011 8,000 -0.40 -4.76 8,400 8,400 8,000 35,650 285,200,000
23/05/2011 8,400 -0.40 -4.55 8,800 8,900 8,400 33,490 281,316,000
20/05/2011 8,800 0.00 ■■ 0.00 8,800 8,800 8,400 63,340 557,392,000
19/05/2011 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 38,740 340,912,000
18/05/2011 8,800 -0.20 -2.22 9,200 9,200 8,600 108,700 956,560,000
17/05/2011 9,000 -0.10 -1.10 8,800 9,000 8,800 15,780 142,020,000
16/05/2011 9,100 0.00 ■■ 0.00 9,000 9,500 8,900 32,720 297,752,000
13/05/2011 9,100 0.10 1.11 9,000 9,100 9,000 54,100 492,310,000
12/05/2011 9,000 0.10 1.12 9,000 9,000 8,900 11,050 99,450,000
11/05/2011 8,900 0.00 ■■ 0.00 9,000 9,000 8,700 21,470 191,083,000
10/05/2011 8,900 -0.10 -1.11 9,000 9,000 8,900 1,430 12,727,000
09/05/2011 9,000 0.10 1.12 9,000 9,000 8,800 4,380 39,420,000
06/05/2011 8,900 0.10 1.14 8,900 8,900 8,700 11,950 106,355,000
05/05/2011 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 5,960 52,448,000
04/05/2011 8,800 0.20 2.33 9,000 9,000 8,600 17,670 155,496,000
29/04/2011 8,600 0.00 ■■ 0.00 8,800 8,800 8,400 19,100 164,260,000
28/04/2011 8,600 -0.30 -3.37 8,900 9,000 8,600 28,950 248,970,000
27/04/2011 8,900 0.00 ■■ 0.00 8,900 9,000 8,500 12,000 106,800,000
26/04/2011 8,900 0.00 ■■ 0.00 9,100 9,100 8,600 4,740 42,186,000
25/04/2011 8,900 0.10 1.14 8,800 8,900 8,800 47,740 424,886,000
22/04/2011 8,800 -0.30 -3.30 9,100 9,100 8,700 28,940 254,672,000
21/04/2011 9,100 0.00 ■■ 0.00 9,000 9,500 8,800 42,370 385,567,000
20/04/2011 10,100 0.10 1.00 10,000 10,300 10,000 34,860 352,086,000
19/04/2011 10,000 0.00 ■■ 0.00 10,300 10,300 10,000 27,640 276,400,000
18/04/2011 10,000 -0.30 -2.91 10,300 10,500 10,000 67,780 677,800,000
15/04/2011 10,300 -0.10 -0.96 10,400 10,600 10,300 47,260 486,778,000
14/04/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 16,420 170,768,000
13/04/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 32,670 339,768,000
08/04/2011 10,400 0.20 1.96 10,400 10,500 10,300 32,160 334,464,000
07/04/2011 10,200 -0.40 -3.77 10,600 10,600 10,200 28,300 288,660,000
06/04/2011 10,600 0.20 1.92 10,500 10,600 10,400 31,410 332,946,000
05/04/2011 10,400 -0.10 -0.95 10,500 10,500 10,300 15,150 157,560,000
04/04/2011 10,500 0.10 0.96 10,600 10,800 10,500 14,500 152,250,000
01/04/2011 10,400 0.30 2.97 10,400 10,400 10,200 12,750 132,600,000
31/03/2011 10,100 -0.10 -0.98 10,400 10,400 10,100 12,070 121,907,000
30/03/2011 10,200 -0.20 -1.92 10,300 10,400 10,200 22,850 233,070,000
29/03/2011 10,400 0.00 ■■ 0.00 10,500 10,500 10,100 23,570 245,128,000
28/03/2011 10,400 0.00 ■■ 0.00 10,600 10,600 10,400 11,500 119,600,000
25/03/2011 10,400 0.20 1.96 10,000 10,400 10,000 42,580 442,832,000
24/03/2011 10,200 -0.20 -1.92 10,200 10,200 10,000 39,860 406,572,000
23/03/2011 10,400 -0.10 -0.95 10,400 10,700 10,400 27,100 281,840,000
22/03/2011 10,500 -0.30 -2.78 10,500 10,800 10,400 17,790 186,795,000
21/03/2011 10,800 0.00 ■■ 0.00 10,800 10,800 10,600 18,410 198,828,000
18/03/2011 10,800 0.40 3.85 10,400 10,800 10,200 57,340 619,272,000
17/03/2011 10,400 0.10 0.97 10,400 10,400 10,200 20,090 208,936,000
16/03/2011 10,300 0.10 0.98 10,000 10,400 10,000 13,990 144,097,000
15/03/2011 10,200 0.20 2.00 10,000 10,200 10,000 27,950 285,090,000
14/03/2011 10,000 -0.50 -4.76 10,600 10,700 10,000 87,810 878,100,000
11/03/2011 10,500 0.50 5.00 10,300 10,500 10,300 160,390 1,684,095,000
10/03/2011 10,000 0.40 4.17 9,500 10,000 9,500 121,250 1,212,500,000
09/03/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 38,880 373,248,000
08/03/2011 9,600 0.10 1.05 9,800 9,800 9,600 66,960 642,816,000
07/03/2011 9,500 -0.10 -1.04 9,600 9,600 9,400 101,010 959,595,000
04/03/2011 9,600 -0.30 -3.03 9,600 10,000 9,600 33,000 316,800,000
03/03/2011 9,900 -0.50 -4.81 10,000 10,300 9,900 56,780 562,122,000
02/03/2011 10,400 -0.50 -4.59 10,600 10,800 10,400 53,950 561,080,000
01/03/2011 10,900 0.10 0.93 10,800 11,000 10,800 39,850 434,365,000
28/02/2011 10,800 -0.50 -4.42 11,600 11,600 10,800 15,370 165,996,000
25/02/2011 11,300 -0.10 -0.88 11,400 11,400 11,100 20,770 234,701,000
24/02/2011 11,400 -0.10 -0.87 11,100 11,400 11,000 6,620 75,468,000
23/02/2011 11,500 0.10 0.88 11,000 11,500 11,000 21,280 244,720,000
22/02/2011 11,400 -0.50 -4.20 11,500 11,500 11,400 41,940 478,116,000
21/02/2011 11,900 -0.60 -4.80 12,000 12,000 11,900 89,290 1,062,551,000
18/02/2011 12,500 -0.40 -3.10 12,700 12,800 12,400 10,250 128,125,000
17/02/2011 12,900 -0.20 -1.53 12,800 12,900 12,600 12,600 162,540,000
16/02/2011 13,100 0.20 1.55 13,200 13,300 12,900 4,710 61,701,000
15/02/2011 12,900 0.00 ■■ 0.00 13,100 13,100 12,900 4,000 51,600,000
14/02/2011 12,900 -0.30 -2.27 13,200 13,200 12,900 34,070 439,503,000
11/02/2011 13,200 0.10 0.76 13,000 13,200 12,900 19,300 254,760,000
10/02/2011 13,100 -0.40 -2.96 13,400 13,500 12,900 46,110 604,041,000
09/02/2011 13,500 -0.20 -1.46 13,400 13,500 13,200 6,950 93,825,000
08/02/2011 13,700 0.00 ■■ 0.00 13,800 13,800 13,500 5,660 77,542,000
28/01/2011 13,700 0.30 2.24 13,500 13,900 13,300 73,460 1,006,402,000
27/01/2011 13,400 0.50 3.88 13,200 13,400 13,000 37,370 500,758,000
26/01/2011 12,900 0.00 ■■ 0.00 13,000 13,000 12,900 31,410 405,189,000
25/01/2011 12,900 -0.40 -3.01 13,300 13,300 12,900 17,200 221,880,000
24/01/2011 13,300 -0.30 -2.21 13,600 13,600 13,100 14,060 186,998,000
21/01/2011 13,600 0.00 ■■ 0.00 13,800 13,800 13,300 26,850 365,160,000
20/01/2011 13,600 0.40 3.03 13,500 13,800 13,400 141,310 1,921,816,000
19/01/2011 13,200 0.00 ■■ 0.00 13,700 13,700 13,200 24,400 322,080,000
18/01/2011 13,200 -0.60 -4.35 13,800 13,800 13,200 41,250 544,500,000
17/01/2011 13,800 0.20 1.47 13,600 13,800 13,600 15,010 207,138,000
14/01/2011 13,600 0.30 2.26 13,500 13,600 12,800 40,460 550,256,000
13/01/2011 13,300 0.50 3.91 13,200 13,300 13,100 13,700 182,210,000
12/01/2011 12,800 -0.20 -1.54 13,300 13,400 12,800 34,220 438,016,000
11/01/2011 13,000 -0.30 -2.26 13,500 13,600 13,000 19,550 254,150,000
10/01/2011 13,300 -0.40 -2.92 14,000 14,000 13,300 22,540 299,782,000
07/01/2011 13,700 -0.70 -4.86 14,300 14,700 13,700 139,270 1,907,999,000
06/01/2011 14,400 -0.50 -3.36 14,400 14,800 14,300 83,610 1,203,984,000
05/01/2011 14,900 0.00 ■■ 0.00 14,700 14,900 14,400 109,700 1,634,530,000
04/01/2011 14,900 -0.70 -4.49 14,900 15,400 14,900 144,630 2,154,987,000
31/12/2010 15,600 0.70 4.70 14,900 15,600 14,500 177,630 2,771,028,000
30/12/2010 14,900 0.70 4.93 13,900 14,900 13,900 157,780 2,350,922,000
29/12/2010 14,200 -0.40 -2.74 15,000 15,000 14,200 108,690 1,543,398,000
28/12/2010 14,600 0.60 4.29 14,500 14,600 13,900 153,150 2,235,990,000
27/12/2010 14,000 -0.20 -1.41 13,900 14,200 13,900 43,970 615,580,000
24/12/2010 14,200 0.00 ■■ 0.00 14,500 14,500 13,900 48,800 692,960,000
23/12/2010 14,200 0.10 0.71 14,400 14,400 13,800 34,240 486,208,000
22/12/2010 14,100 -0.50 -3.42 15,000 15,000 14,100 55,430 781,563,000
21/12/2010 14,600 -0.60 -3.95 15,100 15,100 14,500 69,130 1,009,298,000
20/12/2010 15,200 0.70 4.83 14,900 15,200 14,500 66,990 1,018,248,000
17/12/2010 14,500 0.60 4.32 14,400 14,500 13,800 46,910 680,195,000
16/12/2010 13,900 -0.70 -4.79 14,000 14,500 13,900 128,000 1,779,200,000
15/12/2010 14,600 -0.70 -4.58 14,800 15,500 14,600 201,680 2,944,528,000
14/12/2010 15,300 -0.80 -4.97 16,100 16,100 15,300 131,510 2,012,103,000
13/12/2010 16,100 0.70 4.55 16,000 16,100 15,900 153,500 2,471,350,000
10/12/2010 15,400 0.70 4.76 14,900 15,400 14,700 94,010 1,447,754,000
09/12/2010 14,700 0.40 2.80 14,300 14,700 13,700 126,840 1,864,548,000
08/12/2010 14,300 -0.70 -4.67 14,600 15,000 14,300 207,460 2,966,678,000
07/12/2010 15,000 0.20 1.35 15,000 15,500 14,600 208,870 3,133,050,000
06/12/2010 14,800 0.70 4.96 14,400 14,800 14,400 261,450 3,869,460,000
03/12/2010 14,100 0.60 4.44 14,000 14,100 13,800 209,170 2,949,297,000
02/12/2010 13,500 0.60 4.65 12,900 13,500 12,700 125,360 1,692,360,000
01/12/2010 12,900 0.00 ■■ 0.00 12,800 13,200 12,500 77,200 995,880,000
30/11/2010 12,900 0.60 4.88 12,900 12,900 12,700 93,030 1,200,087,000
29/11/2010 12,300 0.10 0.82 12,200 12,300 12,000 41,990 516,477,000
26/11/2010 12,200 0.30 2.52 12,200 12,200 11,900 82,980 1,012,356,000
25/11/2010 11,900 0.50 4.39 11,500 11,900 11,500 142,280 1,693,132,000
24/11/2010 11,400 0.00 ■■ 0.00 11,400 11,500 11,100 59,780 681,492,000
23/11/2010 11,400 0.30 2.70 11,400 11,500 11,200 20,460 233,244,000
22/11/2010 11,100 -0.50 -4.31 11,200 11,600 11,100 98,070 1,088,577,000
19/11/2010 11,600 0.00 ■■ 0.00 11,300 11,900 11,300 40,260 467,016,000
18/11/2010 11,600 0.40 3.57 11,400 11,700 11,400 154,000 1,786,400,000
17/11/2010 11,200 0.20 1.82 11,300 11,500 11,200 14,730 164,976,000
16/11/2010 11,000 -0.40 -3.51 11,500 11,500 10,900 67,330 740,630,000
15/11/2010 11,400 -0.10 -0.87 11,500 11,600 11,000 237,640 2,709,096,000
12/11/2010 11,500 -0.60 -4.96 11,600 11,700 11,500 89,540 1,029,710,000
11/11/2010 12,100 -0.30 -2.42 12,400 12,600 12,000 26,520 320,892,000
10/11/2010 12,400 0.00 ■■ 0.00 12,700 12,700 12,300 19,040 236,096,000
09/11/2010 12,400 -0.60 -4.62 12,700 12,700 12,400 81,280 1,007,872,000
08/11/2010 13,000 -0.30 -2.26 13,400 13,400 13,000 28,070 364,910,000
05/11/2010 13,300 0.40 3.10 13,200 13,400 13,000 23,900 317,870,000
04/11/2010 12,900 -0.50 -3.73 13,500 13,500 12,800 63,570 820,053,000
03/11/2010 13,400 -0.10 -0.74 13,600 13,600 13,000 6,580 88,172,000
02/11/2010 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 3,000 40,500,000
01/11/2010 13,500 0.00 ■■ 0.00 13,500 13,700 13,200 3,060 41,310,000
29/10/2010 13,500 0.10 0.75 13,200 13,600 13,200 28,140 379,890,000
28/10/2010 13,400 0.10 0.75 13,300 13,400 13,200 19,740 264,516,000
27/10/2010 13,300 -0.40 -2.92 13,900 13,900 13,300 15,110 200,963,000
26/10/2010 13,700 0.60 4.58 13,200 13,700 13,200 55,290 757,473,000
25/10/2010 13,100 0.00 ■■ 0.00 13,100 13,100 12,800 19,430 254,533,000
22/10/2010 13,100 -0.20 -1.50 13,400 13,400 13,000 33,810 442,911,000
21/10/2010 13,300 0.10 0.76 13,200 13,700 13,200 42,170 560,861,000
20/10/2010 13,200 -0.60 -4.35 13,400 13,400 13,200 92,450 1,220,340,000
19/10/2010 13,800 -0.40 -2.82 14,000 14,200 13,600 53,570 739,266,000
18/10/2010 14,200 -0.40 -2.74 14,900 14,900 14,200 54,640 775,888,000
15/10/2010 14,600 -0.50 -3.31 15,100 15,100 14,600 68,060 993,676,000
14/10/2010 15,100 -0.20 -1.31 15,300 15,500 15,100 41,730 630,123,000
13/10/2010 15,300 -0.30 -1.92 15,200 15,500 15,100 36,180 553,554,000
12/10/2010 15,600 0.00 ■■ 0.00 15,600 15,700 15,200 3,030 47,268,000
11/10/2010 15,600 -0.30 -1.89 16,200 16,200 15,600 26,060 406,536,000
08/10/2010 15,900 -0.10 -0.62 16,200 16,200 15,900 59,350 943,665,000
07/10/2010 16,000 0.10 0.63 15,700 16,400 15,700 75,610 1,209,760,000
06/10/2010 16,900 0.40 2.42 16,900 17,000 16,500 25,790 435,851,000
05/10/2010 16,500 0.00 ■■ 0.00 16,000 16,500 16,000 36,660 604,890,000
04/10/2010 16,500 -0.80 -4.62 17,300 17,400 16,500 94,580 1,560,570,000
01/10/2010 17,300 0.20 1.17 17,300 17,300 17,000 61,350 1,061,355,000
30/09/2010 17,100 -0.50 -2.84 17,600 17,600 16,800 99,610 1,703,331,000
29/09/2010 17,600 0.00 ■■ 0.00 17,600 17,600 17,000 137,430 2,418,768,000
28/09/2010 17,600 0.40 2.33 17,300 17,600 17,000 298,120 5,246,912,000
27/09/2010 17,200 0.30 1.78 17,400 17,500 16,900 77,200 1,327,840,000
24/09/2010 16,900 0.70 4.32 16,500 17,000 16,300 144,790 2,446,951,000
23/09/2010 16,200 -0.50 -2.99 16,700 16,700 16,000 71,660 1,160,892,000
22/09/2010 16,700 -0.50 -2.91 16,800 17,200 16,700 72,420 1,209,414,000
21/09/2010 17,200 -0.40 -2.27 17,500 17,500 17,000 60,840 1,046,448,000
20/09/2010 17,600 0.00 ■■ 0.00 17,300 18,000 17,200 129,820 2,284,832,000
17/09/2010 17,600 0.80 4.76 16,800 17,600 16,800 125,580 2,210,208,000
16/09/2010 16,800 0.00 ■■ 0.00 16,500 16,800 16,300 39,430 662,424,000
15/09/2010 16,800 0.00 ■■ 0.00 17,000 17,000 16,300 21,770 365,736,000
14/09/2010 16,800 0.10 0.60 16,700 16,800 16,100 79,050 1,328,040,000
13/09/2010 16,700 -0.80 -4.57 16,700 16,900 16,700 202,940 3,389,098,000
10/09/2010 17,500 -0.90 -4.89 18,000 18,600 17,500 206,680 3,616,900,000
09/09/2010 18,400 0.10 0.55 18,600 18,900 18,000 135,310 2,489,704,000
08/09/2010 18,300 0.40 2.23 17,900 18,700 17,200 352,520 6,451,116,000
07/09/2010 17,900 0.80 4.68 17,900 17,900 17,200 322,070 5,765,053,000
06/09/2010 17,100 0.80 4.91 17,100 17,100 17,100 100,730 1,722,483,000
01/09/2010 16,300 0.70 4.49 16,300 16,300 16,300 93,450 1,523,235,000
31/08/2010 15,600 0.70 4.70 15,500 15,600 15,500 80,150 1,250,340,000
30/08/2010 14,900 0.70 4.93 14,900 14,900 14,800 53,710 800,279,000
27/08/2010 14,200 -0.70 -4.70 14,400 14,900 14,200 173,490 2,463,558,000
26/08/2010 14,900 -0.60 -3.87 14,900 15,400 14,800 288,530 4,299,097,000
25/08/2010 15,500 -0.80 -4.91 15,500 15,500 15,500 79,510 1,232,405,000
24/08/2010 16,300 -0.80 -4.68 16,500 16,500 16,300 51,950 846,785,000
23/08/2010 17,100 -0.90 -5.00 18,000 18,000 17,100 48,220 824,562,000
20/08/2010 18,000 0.00 ■■ 0.00 17,400 18,000 17,100 99,860 1,797,480,000
19/08/2010 18,000 -0.20 -1.10 18,100 18,100 17,600 30,630 551,340,000
18/08/2010 18,200 -0.30 -1.62 18,500 18,500 17,600 24,010 436,982,000
17/08/2010 18,500 -0.20 -1.07 18,200 18,600 17,800 95,720 1,770,820,000
16/08/2010 18,700 0.80 4.47 17,900 18,700 17,700 66,600 1,245,420,000
13/08/2010 17,900 -0.20 -1.10 17,200 18,100 17,200 76,820 1,375,078,000
12/08/2010 18,100 -0.90 -4.74 18,500 18,900 18,100 16,950 306,795,000
11/08/2010 19,000 0.60 3.26 18,800 19,000 18,000 36,940 701,860,000
10/08/2010 18,400 -0.90 -4.66 18,700 18,700 18,400 80,340 1,478,256,000
09/08/2010 19,300 -0.20 -1.03 19,500 19,800 18,700 25,720 496,396,000
06/08/2010 19,500 -0.50 -2.50 20,000 20,000 19,500 25,490 497,055,000
05/08/2010 20,000 0.00 ■■ 0.00 20,000 20,500 19,800 34,660 693,200,000
04/08/2010 20,000 0.00 ■■ 0.00 20,500 20,500 19,600 24,130 482,600,000
03/08/2010 20,000 -0.40 -1.96 20,100 20,900 20,000 96,650 1,933,000,000
02/08/2010 20,400 -0.10 -0.49 20,900 20,900 20,400 96,620 1,971,048,000
30/07/2010 20,500 0.00 ■■ 0.00 20,500 21,000 20,500 75,590 1,549,595,000
29/07/2010 20,500 -0.20 -0.97 20,700 21,000 20,500 31,950 654,975,000
28/07/2010 20,700 -0.80 -3.72 21,500 21,500 20,700 36,190 749,133,000
27/07/2010 21,500 -0.10 -0.46 21,600 21,800 21,500 63,370 1,362,455,000
26/07/2010 21,600 0.00 ■■ 0.00 21,600 22,000 21,600 37,470 809,352,000
23/07/2010 21,600 -0.10 -0.46 21,800 22,000 21,600 125,000 2,700,000,000
22/07/2010 21,700 0.00 ■■ 0.00 22,000 22,000 21,300 51,010 1,106,917,000
21/07/2010 21,700 -0.60 -2.69 22,000 22,000 21,700 60,870 1,320,879,000
20/07/2010 22,300 0.00 ■■ 0.00 22,300 22,500 22,000 94,400 2,105,120,000
19/07/2010 22,300 -0.50 -2.19 23,000 23,000 22,300 76,340 1,702,382,000
16/07/2010 22,800 0.00 ■■ 0.00 22,500 22,900 22,500 36,830 839,724,000
15/07/2010 22,800 0.10 0.44 22,700 23,200 22,700 134,400 3,064,320,000
14/07/2010 22,700 -0.10 -0.44 23,000 23,100 22,700 159,730 3,625,871,000
13/07/2010 22,800 0.50 2.24 22,400 23,000 22,400 78,440 1,788,432,000
12/07/2010 22,300 0.90 4.21 21,300 22,300 21,100 115,200 2,568,960,000
09/07/2010 21,400 -0.40 -1.83 21,800 22,000 21,400 64,890 1,388,646,000
08/07/2010 21,800 -0.10 -0.46 21,900 22,400 21,800 67,170 1,464,306,000
07/07/2010 21,900 -0.50 -2.23 22,600 22,600 21,900 33,730 738,687,000
06/07/2010 22,400 -0.10 -0.44 22,000 22,500 22,000 37,760 845,824,000
05/07/2010 22,500 0.70 3.21 22,700 22,700 22,000 87,280 1,963,800,000
02/07/2010 21,800 0.20 0.93 22,400 22,600 21,800 98,870 2,155,366,000
01/07/2010 21,600 -1.10 -4.85 22,700 22,800 21,600 98,740 2,132,784,000
30/06/2010 22,700 -0.50 -2.16 22,600 23,000 22,300 62,030 1,408,081,000
29/06/2010 23,200 -0.10 -0.43 23,500 23,500 22,900 58,830 1,364,856,000
28/06/2010 23,300 0.00 ■■ 0.00 23,200 23,800 22,900 74,210 1,729,093,000
25/06/2010 23,300 -0.20 -0.85 23,500 23,500 23,000 76,310 1,778,023,000
24/06/2010 23,500 -0.40 -1.67 23,800 23,800 23,100 123,430 2,900,605,000
23/06/2010 23,900 0.30 1.27 23,000 23,900 22,900 139,930 3,344,327,000
22/06/2010 23,600 0.50 2.16 23,100 24,100 23,000 305,520 7,210,272,000
21/06/2010 23,100 -0.20 -0.86 23,300 23,600 23,100 71,190 1,644,489,000
18/06/2010 23,300 -0.70 -2.92 24,000 24,000 23,200 176,830 4,120,139,000
17/06/2010 24,000 -0.10 -0.41 24,100 24,200 24,000 59,480 1,427,520,000
16/06/2010 24,100 0.10 0.42 24,500 24,600 24,100 169,900 4,094,590,000
15/06/2010 24,000 1.00 4.35 23,000 24,000 23,000 125,240 3,005,760,000
14/06/2010 23,000 -0.10 -0.43 23,100 23,400 23,000 85,110 1,957,530,000
11/06/2010 23,100 -0.20 -0.86 23,300 23,800 23,100 83,040 1,918,224,000
10/06/2010 23,300 0.00 ■■ 0.00 22,700 23,300 22,700 93,850 2,186,705,000
09/06/2010 23,300 0.40 1.75 23,500 23,500 22,900 123,720 2,882,676,000
08/06/2010 22,900 -0.50 -2.14 22,500 23,400 22,400 51,200 1,172,480,000
07/06/2010 23,400 -1.20 -4.88 23,400 23,900 23,400 278,390 6,514,326,000
04/06/2010 24,600 -0.90 -3.53 25,500 25,500 24,300 265,750 6,537,450,000
03/06/2010 25,500 1.00 4.08 24,500 25,700 24,100 739,820 18,865,410,000
02/06/2010 24,500 0.70 2.94 24,000 24,500 23,500 296,500 7,264,250,000
01/06/2010 23,800 0.00 ■■ 0.00 23,500 23,800 22,800 286,270 6,813,226,000
31/05/2010 23,800 0.40 1.71 24,400 24,400 23,000 282,440 6,722,072,000
28/05/2010 23,400 1.10 4.93 23,400 23,400 23,300 593,130 13,879,242,000
27/05/2010 22,300 1.00 4.69 22,300 22,300 22,300 457,920 10,211,616,000
26/05/2010 21,300 1.00 4.93 21,300 21,300 21,300 120,650 2,569,845,000
25/05/2010 20,300 -0.90 -4.25 20,600 21,500 20,300 118,950 2,414,685,000
24/05/2010 21,200 -0.90 -4.07 22,100 22,800 21,100 71,590 1,517,708,000
21/05/2010 22,100 -1.10 -4.74 22,100 22,400 22,100 79,800 1,763,580,000
20/05/2010 23,200 0.30 1.31 22,000 23,300 21,800 89,330 2,072,456,000
19/05/2010 22,900 -1.20 -4.98 24,000 24,000 22,900 172,180 3,942,922,000
18/05/2010 24,100 0.10 0.42 24,000 24,500 23,700 79,180 1,908,238,000
17/05/2010 24,000 0.00 ■■ 0.00 24,000 24,600 23,600 49,660 1,191,840,000
14/05/2010 24,000 0.00 ■■ 0.00 24,800 24,900 24,000 121,020 2,904,480,000
13/05/2010 24,000 -0.90 -3.61 24,900 25,200 23,700 182,710 4,385,040,000
12/05/2010 24,900 -1.30 -4.96 25,200 26,200 24,900 232,190 5,781,531,000
11/05/2010 27,200 0.00 ■■ 0.00 26,500 27,500 25,900 265,110 7,210,992,000
10/05/2010 27,200 -1.40 -4.90 28,000 28,000 27,200 173,430 4,717,296,000
07/05/2010 28,600 0.70 2.51 26,600 28,900 26,600 488,190 13,962,234,000
06/05/2010 27,900 1.30 4.89 27,900 27,900 27,900 278,860 7,780,194,000
05/05/2010 26,600 1.20 4.72 25,600 26,600 25,500 406,050 10,800,930,000
04/05/2010 25,400 -0.50 -1.93 25,600 25,600 25,000 274,110 6,962,394,000
29/04/2010 25,900 0.60 2.37 25,400 26,000 25,200 131,410 3,403,519,000
28/04/2010 25,300 -0.30 -1.17 25,100 25,700 25,000 104,920 2,654,476,000
27/04/2010 25,600 0.10 0.39 25,400 25,800 25,100 107,080 2,741,248,000
26/04/2010 25,500 -0.60 -2.30 26,400 26,400 25,500 96,310 2,455,905,000
22/04/2010 26,100 0.10 0.38 26,000 26,500 26,000 118,120 3,082,932,000
21/04/2010 26,000 -0.10 -0.38 26,700 26,700 25,900 144,150 3,747,900,000
20/04/2010 26,100 0.20 0.77 26,000 26,500 25,900 171,410 4,473,801,000
19/04/2010 25,900 -0.20 -0.77 25,700 26,400 25,700 73,590 1,905,981,000
16/04/2010 26,100 -0.70 -2.61 26,800 26,800 26,100 85,870 2,241,207,000
15/04/2010 26,800 0.10 0.37 27,000 27,000 26,700 61,350 1,644,180,000
14/04/2010 26,700 0.20 0.75 26,000 26,900 26,000 104,630 2,793,621,000
13/04/2010 26,500 -0.10 -0.38 26,200 26,700 25,800 167,390 4,435,835,000
12/04/2010 26,600 -0.40 -1.48 27,000 27,400 26,500 108,860 2,895,676,000
09/04/2010 27,000 -0.70 -2.53 28,000 28,100 27,000 224,060 6,049,620,000
08/04/2010 27,700 -0.50 -1.77 28,200 28,200 27,500 187,200 5,185,440,000
07/04/2010 28,200 1.30 4.83 28,200 28,200 27,500 635,760 17,928,432,000
06/04/2010 26,900 1.20 4.67 26,900 26,900 26,900 18,180 489,042,000
05/04/2010 25,700 1.20 4.90 25,700 25,700 25,700 257,590 6,620,063,000
02/04/2010 24,500 0.50 2.08 24,400 24,800 24,000 64,250 1,574,125,000
01/04/2010 24,000 0.60 2.56 23,800 24,000 23,000 82,690 1,984,560,000
31/03/2010 23,400 -1.10 -4.49 24,500 24,500 23,400 63,220 1,479,348,000
30/03/2010 24,500 0.00 ■■ 0.00 24,500 24,700 24,400 60,040 1,470,980,000
29/03/2010 24,500 0.50 2.08 24,400 25,000 24,000 153,040 3,749,480,000
26/03/2010 24,000 -0.90 -3.61 24,900 24,900 23,700 127,550 3,061,200,000
25/03/2010 24,900 -0.70 -2.73 26,200 26,200 24,500 220,410 5,488,209,000
24/03/2010 25,600 0.00 ■■ 0.00 25,600 26,000 25,000 230,860 5,910,016,000
23/03/2010 25,600 -0.80 -3.03 26,400 26,900 25,600 194,830 4,987,648,000
22/03/2010 26,400 1.20 4.76 26,300 26,400 26,000 103,180 2,723,952,000
19/03/2010 29,000 0.00 ■■ 0.00 29,000 30,000 29,000 220,350 6,390,150,000
18/03/2010 29,000 0.30 1.05 28,700 29,400 28,500 247,050 7,164,450,000
17/03/2010 28,700 -1.50 -4.97 30,800 30,800 28,700 159,660 4,582,242,000
16/03/2010 30,200 -1.50 -4.73 31,000 31,700 30,200 260,370 7,863,174,000
15/03/2010 31,700 0.20 0.63 31,500 32,000 31,200 152,340 4,829,178,000
12/03/2010 31,500 -0.10 -0.32 31,600 31,600 30,500 245,590 7,736,085,000
11/03/2010 31,600 -1.60 -4.82 33,200 33,200 31,600 324,410 10,251,356,000
10/03/2010 33,200 0.70 2.15 32,500 33,600 32,500 208,600 6,925,520,000
09/03/2010 32,500 1.50 4.84 31,600 32,500 31,600 191,930 6,237,725,000
08/03/2010 31,000 1.40 4.73 31,000 31,000 29,700 357,100 11,070,100,000
05/03/2010 29,600 1.40 4.96 27,800 29,600 26,800 363,420 10,757,232,000
04/03/2010 28,200 -1.30 -4.41 29,500 29,500 28,200 110,950 3,128,790,000
03/03/2010 29,500 0.70 2.43 29,600 29,900 29,100 135,900 4,009,050,000
02/03/2010 28,800 1.30 4.73 27,900 28,800 27,400 680,090 19,586,592,000
01/03/2010 27,500 1.30 4.96 26,100 27,500 26,100 127,070 3,494,425,000
26/02/2010 26,200 -0.80 -2.96 27,200 27,200 26,000 60,050 1,573,310,000
25/02/2010 27,000 0.00 ■■ 0.00 27,100 27,500 26,500 75,190 2,030,130,000
24/02/2010 27,000 0.40 1.50 25,300 27,000 25,300 153,240 4,137,480,000
23/02/2010 26,600 -1.40 -5.00 26,600 27,900 26,600 77,090 2,050,594,000
22/02/2010 28,000 0.20 0.72 28,500 28,500 27,900 19,200 537,600,000
12/02/2010 27,800 1.00 3.73 26,200 28,000 26,100 75,390 2,095,842,000
11/02/2010 26,800 0.80 3.08 25,600 26,800 25,600 23,070 618,276,000
10/02/2010 26,000 0.00 ■■ 0.00 26,400 27,000 24,700 58,750 1,527,500,000
09/02/2010 26,000 -1.30 -4.76 26,800 27,200 26,000 35,960 934,960,000
08/02/2010 27,300 -1.40 -4.88 27,400 28,400 27,300 51,110 1,395,303,000
05/02/2010 28,700 -0.80 -2.71 28,300 29,000 28,100 52,350 1,502,445,000
04/02/2010 29,500 0.60 2.08 28,100 29,500 28,000 21,250 626,875,000
03/02/2010 28,900 0.90 3.21 28,000 29,000 27,800 36,970 1,068,433,000
02/02/2010 28,000 -0.90 -3.11 28,200 29,900 28,000 49,400 1,383,200,000
01/02/2010 28,900 -1.50 -4.93 29,200 30,400 28,900 48,190 1,392,691,000
29/01/2010 30,400 -1.50 -4.70 30,400 31,900 30,400 11,600 352,640,000
28/01/2010 31,900 -0.10 -0.31 30,500 32,000 30,400 10,720 341,968,000
27/01/2010 32,000 1.30 4.23 31,500 32,000 31,000 19,280 616,960,000
26/01/2010 30,700 -1.60 -4.95 30,700 32,000 30,700 67,770 2,080,539,000
25/01/2010 32,300 -1.60 -4.72 32,300 33,000 32,300 4,860 156,978,000
22/01/2010 33,900 0.60 1.80 31,700 33,900 31,700 12,890 436,971,000
21/01/2010 33,300 -1.70 -4.86 33,300 34,800 33,300 570 18,981,000
20/01/2010 35,000 0.10 0.29 33,400 36,000 33,200 15,240 533,400,000
19/01/2010 34,900 -0.10 -0.29 33,300 35,800 33,300 7,330 255,817,000
18/01/2010 35,000 -1.80 -4.89 35,000 35,000 35,000 14,120 494,200,000
15/01/2010 36,800 -0.20 -0.54 35,200 37,000 35,200 7,620 280,416,000
14/01/2010 37,000 0.90 2.49 36,100 37,700 36,100 22,200 821,400,000
13/01/2010 36,100 -1.90 -5.00 36,200 38,000 36,100 8,060 290,966,000
12/01/2010 38,000 -1.50 -3.80 37,600 38,900 37,600 7,080 269,040,000
11/01/2010 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 6,150 242,925,000
08/01/2010 39,500 0.00 ■■ 0.00 38,500 40,000 38,000 16,610 656,095,000
07/01/2010 39,500 -0.50 -1.25 38,000 40,000 38,000 14,640 578,280,000
06/01/2010 40,000 0.00 ■■ 0.00 38,000 40,000 38,000 9,050 362,000,000
05/01/2010 40,000 1.70 4.44 40,200 40,200 39,000 5,510 220,400,000
04/01/2010 38,300 1.80 4.93 37,500 38,300 36,600 31,230 1,196,109,000
31/12/2009 36,500 -1.80 -4.70 38,000 39,000 36,400 41,670 1,520,955,000
30/12/2009 38,300 0.30 0.79 36,100 38,500 36,100 20,960 802,768,000
29/12/2009 38,000 -1.90 -4.76 39,900 39,900 38,000 5,710 216,980,000
28/12/2009 39,900 0.40 1.01 39,500 39,900 38,000 26,050 1,039,395,000
25/12/2009 39,500 1.50 3.95 38,500 39,500 38,400 29,260 1,155,770,000
24/12/2009 38,000 1.60 4.40 34,600 38,000 34,600 27,400 1,041,200,000
23/12/2009 36,400 1.40 4.00 35,000 36,400 35,000 24,900 906,360,000
22/12/2009 35,000 1.40 4.17 34,600 35,000 33,600 36,970 1,293,950,000
21/12/2009 33,600 1.60 5.00 32,900 33,600 32,000 47,100 1,582,560,000
18/12/2009 32,000 1.40 4.58 29,100 32,000 29,100 14,110 451,520,000
17/12/2009 30,600 -1.60 -4.97 32,500 32,500 30,600 3,440 105,264,000
16/12/2009 32,200 -1.60 -4.73 32,200 33,000 32,200 13,820 445,004,000
15/12/2009 33,800 0.10 0.30 33,700 33,800 32,100 20,300 686,140,000
14/12/2009 33,700 -1.70 -4.80 35,400 35,400 33,700 12,760 430,012,000
11/12/2009 35,400 1.60 4.73 34,800 35,400 32,200 35,800 1,267,320,000
10/12/2009 33,800 -1.70 -4.79 35,500 35,700 33,800 24,820 838,916,000
09/12/2009 35,500 -0.40 -1.11 34,200 35,600 34,200 13,300 472,150,000
08/12/2009 35,900 -0.10 -0.28 34,200 35,900 34,200 14,830 532,397,000
07/12/2009 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 15,690 564,840,000
04/12/2009 36,000 0.20 0.56 35,900 36,000 35,900 20,810 749,160,000
03/12/2009 35,800 -0.20 -0.56 36,000 36,000 35,700 40,800 1,460,640,000
02/12/2009 36,000 -0.30 -0.83 36,300 36,300 34,500 25,100 903,600,000
01/12/2009 36,300 0.70 1.97 36,400 36,400 36,000 4,510 163,713,000
30/11/2009 35,600 0.00 ■■ 0.00 34,000 36,900 34,000 15,200 541,120,000
27/11/2009 35,600 0.60 1.71 33,300 36,700 33,300 64,010 2,278,756,000
26/11/2009 35,000 -1.80 -4.89 35,000 37,900 35,000 8,650 302,750,000
25/11/2009 36,800 -1.90 -4.91 37,500 38,700 36,800 16,640 612,352,000
24/11/2009 38,700 -0.10 -0.26 38,800 40,400 38,700 112,010 4,334,787,000
23/11/2009 38,800 -2.00 -4.90 40,800 40,800 38,800 35,650 1,383,220,000
20/11/2009 40,800 0.00 ■■ 0.00 39,200 40,700 40,200 21,210 865,368,000
19/11/2009 40,800 0.80 2.00 40,900 40,900 40,200 26,390 1,076,712,000
18/11/2009 40,000 -0.40 -0.99 41,000 41,000 40,000 105,850 4,234,000,000
17/11/2009 40,400 -0.40 -0.98 40,800 41,600 40,000 28,130 1,136,452,000
16/11/2009 40,800 -0.50 -1.21 41,300 41,300 40,200 37,060 1,512,048,000
13/11/2009 41,300 0.10 0.24 40,500 41,300 40,500 91,060 3,760,778,000
12/11/2009 41,200 -0.30 -0.72 41,600 42,000 41,200 69,500 2,863,400,000
11/11/2009 41,500 0.00 ■■ 0.00 41,700 43,000 41,500 180,690 7,498,635,000
10/11/2009 41,500 0.40 0.97 41,500 42,000 40,000 129,490 5,373,835,000
09/11/2009 41,100 -0.10 -0.24 39,300 41,100 39,300 252,510 10,378,161,000
06/11/2009 41,200 0.80 1.98 42,000 42,000 40,800 90,000 3,708,000,000
05/11/2009 40,400 1.90 4.94 38,500 40,400 38,500 132,800 5,365,120,000
04/11/2009 38,500 -1.00 -2.53 38,000 39,900 38,000 23,990 923,615,000
03/11/2009 39,500 -2.00 -4.82 40,000 40,000 39,500 20,740 819,230,000
02/11/2009 41,500 0.10 0.24 39,500 41,500 39,400 42,850 1,778,275,000
30/10/2009 41,400 1.90 4.81 41,000 41,400 39,000 119,030 4,927,842,000
29/10/2009 39,500 -2.00 -4.82 39,500 40,000 39,500 116,050 4,583,975,000
28/10/2009 41,500 -0.50 -1.19 41,500 43,000 41,500 86,810 3,602,615,000
27/10/2009 42,000 -0.80 -1.87 42,000 42,000 40,700 183,970 7,726,740,000
26/10/2009 42,800 -2.20 -4.89 43,000 45,000 42,800 142,010 6,078,028,000
23/10/2009 45,000 1.50 3.45 45,600 45,600 45,000 278,370 12,526,650,000
22/10/2009 43,500 2.00 4.82 43,500 43,500 42,500 285,690 12,427,515,000
21/10/2009 41,500 -0.80 -1.89 40,600 42,000 40,500 183,920 7,632,680,000
20/10/2009 42,300 -0.70 -1.63 43,000 44,000 42,300 119,260 5,044,698,000
19/10/2009 43,000 -1.60 -3.59 43,000 44,200 43,000 105,660 4,543,380,000
16/10/2009 44,600 -2.10 -4.50 45,200 46,000 44,600 144,750 6,455,850,000
15/10/2009 46,700 2.20 4.94 46,600 46,700 43,000 294,330 13,745,211,000
14/10/2009 44,500 2.10 4.95 40,700 44,500 40,700 244,710 10,889,595,000
13/10/2009 42,400 -1.20 -2.75 42,300 43,900 42,300 281,040 11,916,096,000
12/10/2009 43,600 1.10 2.59 43,500 43,600 42,000 232,230 10,125,228,000
09/10/2009 42,500 -1.30 -2.97 42,000 44,400 42,000 287,220 12,206,850,000
08/10/2009 43,800 1.80 4.29 44,000 44,000 41,900 414,680 18,162,984,000
07/10/2009 42,000 2.00 5.00 42,000 42,000 42,000 451,280 18,953,760,000
06/10/2009 40,000 1.90 4.99 40,000 40,000 40,000 200,000 8,000,000,000
05/10/2009 38,100 1.80 4.96 38,100 38,100 38,100 167,930 6,398,133,000
02/10/2009 36,300 1.70 4.91 36,300 36,300 36,300 183,000 6,642,900,000
01/10/2009 34,600 1.60 4.85 34,600 34,600 34,600 24,000 830,400,000
30/09/2009 33,000 1.50 4.76 33,000 33,000 33,000 10,000 330,000,000
29/09/2009 31,500 1.50 5.00 31,500 31,500 31,500 6,000 189,000,000
27/09/2009 32,000 -18.67 -36.84 50,667 32,000 32,000 10,000 320,000,000
24/09/2009 50,667 -2.33 -4.40 53,000 60,000 32,000 60,000 3,320,000,000
23/09/2009 53,000 -5.00 -8.62 58,000 60,000 32,000 70,000 3,920,000,000
22/09/2009 58,000 0.50 0.87 57,500 60,000 55,000 300,000 16,800,000,000
21/09/2009 57,500 1.25 2.22 56,250 60,000 55,000 350,000 19,550,000,000
19/09/2009 56,250 0.45 0.81 55,800 60,000 55,000 300,000 16,550,000,000
18/09/2009 55,800 1.05 1.92 54,750 60,000 54,000 400,000 21,950,000,000
17/09/2009 54,750 7.42 15.67 47,333 55,000 54,000 390,000 21,350,000,000
16/09/2009 47,333 1.67 3.65 45,667 55,000 33,000 170,000 8,810,000,000
14/09/2009 45,667 1.42 3.20 44,250 54,000 33,000 220,000 11,060,000,000
13/09/2009 44,250 4.83 12.25 39,420 54,000 33,000 240,000 11,860,000,000
11/09/2009 39,420 0.90 2.34 38,517 50,000 33,000 200,000 8,565,000,000
10/09/2009 38,517 1.74 4.74 36,775 50,000 33,000 220,000 9,245,000,000
09/09/2009 36,775 1.45 4.09 35,329 40,000 33,000 100,000 3,565,000,000
08/09/2009 35,329 0.69 1.99 34,640 40,000 30,000 164,000 5,755,000,000
07/09/2009 34,640 -0.81 -2.28 35,450 40,000 30,000 94,000 3,250,000,000
05/09/2009 35,450 0.49 1.39 34,963 45,000 30,000 196,000 7,764,000,000
04/09/2009 34,963 0.41 1.18 34,556 45,000 30,000 236,000 9,104,000,000
03/09/2009 34,556 0.38 1.11 34,178 45,000 30,000 316,000 11,689,000,000
02/09/2009 34,178 0.42 1.24 33,760 45,000 30,000 356,000 12,959,000,000
01/09/2009 33,760 1.67 5.22 32,086 45,000 30,000 357,000 12,989,000,000
31/08/2009 32,086 1.93 6.39 30,160 33,000 30,000 195,000 6,400,000,000
30/08/2009 30,160 0.32 1.06 29,844 33,000 20,000 238,000 7,600,000,000
29/08/2009 29,844 1.52 5.36 28,325 33,000 20,000 188,000 5,950,000,000
28/08/2009 28,325 1.83 6.89 26,500 33,000 20,000 168,000 4,840,000,000
27/08/2009 26,500 -0.86 -3.13 27,357 30,000 20,000 78,000 1,980,000,000
26/08/2009 27,357 0.40 1.49 26,955 35,000 20,000 102,000 2,667,000,000
25/08/2009 26,955 4.72 21.25 22,231 35,000 20,000 115,500 3,022,000,000
24/08/2009 22,231 -0.10 -0.46 22,333 35,000 10,000 129,500 2,797,000,000
23/08/2009 22,333 0.64 2.96 21,692 35,000 10,000 169,500 3,717,000,000
21/08/2009 21,692 2.39 12.39 19,300 35,000 10,000 99,500 1,937,000,000
20/08/2009 19,300 4.63 31.59 14,667 30,000 10,000 74,500 1,220,000,000
19/08/2009 14,667 -22.33 -60.36 37,000 17,000 10,000 61,000 865,000,000
16/08/2009 37,000 1.33 3.74 35,667 37,000 37,000 4,000 148,000,000
13/08/2009 35,667 0.67 1.91 35,000 37,000 35,000 7,000 253,000,000
10/08/2009 35,000 5.00 16.67 30,000 35,000 35,000 3,000 105,000,000
28/07/2009 30,000 -3.00 -9.09 33,000 30,000 30,000 1,000 30,000,000
27/07/2009 33,000 -3.00 -8.33 36,000 36,000 30,000 3,000 102,000,000
13/07/2009 36,000 0.00 ■■ 0.00 0 36,000 36,000 2,000 72,000,000
(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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp