Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP SX & TM Phúc TiếnPhuc Tien Trade Manufacture Joint Stock Company
Mã CK: PHT 32 ▼ -18.67 (-36.84%) (cập nhật 22:05 27/09/2009)
Đang giao dịch
PHT » Lịch sử giao dịch
| 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 |