Lịch sử giao dịch PNBANK - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

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%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

Ngân hàng TMCP Phương Nam
Mã CK: PNBANK 6 ▼ -2.60 (-30.23%) (cập nhật 22:05 20/04/2017)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Ngân hàng
Website: Đang cập nhật

PNBANK » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
20/04/2017	6,000	-2.60 ▼	-30.23	8,600	6,000	6,000	20,000	120,000,000
03/05/2015	9,000	0.70 ▲	8.43	8,300	9,000	9,000	50,000	450,000,000
10/02/2015	8,300	0.15 ▲	1.84	8,150	8,300	8,300	20,000	166,000,000
09/02/2015	8,150	-0.12 ▼	-1.42	8,267	8,300	8,000	620,000	4,966,000,000
03/02/2015	8,267	0.02 ▲	0.21	8,250	8,500	8,000	640,000	5,136,000,000
02/02/2015	8,250	-0.25 ▼	-2.94	8,500	8,500	8,000	620,000	4,970,000,000
24/01/2015	8,000	-2.00 ▼	-20.00	10,000	8,000	8,000	20,000	160,000,000
10/09/2014	10,000	0.30 ▲	3.09	9,700	10,000	10,000	3,000	30,000,000
17/07/2014	9,700	-0.30 ▼	-3.00	10,000	9,700	9,700	100,000	970,000,000
14/06/2014	10,000	0.10 ▲	1.01	9,900	10,000	10,000	600,000	6,000,000,000
09/06/2014	9,900	0.05 ▲	0.51	9,850	10,000	9,700	800,000	7,940,000,000
08/06/2014	9,850	0.15 ▲	1.55	9,700	10,000	9,700	300,000	2,940,000,000
06/06/2014	9,700	-0.50 ▼	-4.90	10,200	9,700	9,700	200,000	1,940,000,000
22/05/2014	10,200	-0.30 ▼	-2.86	10,500	10,200	10,200	500,000	5,100,000,000
01/04/2014	10,500	-0.05 ▼	-0.47	10,550	10,500	10,500	500,000	5,250,000,000
26/03/2014	10,550	-0.05 ▼	-0.47	10,600	10,600	10,500	550,000	5,780,000,000
24/03/2014	10,600	0.60 ▲	6.00	10,000	10,600	10,600	50,000	530,000,000
22/03/2014	10,000	-0.05 ▼	-0.50	10,050	10,000	10,000	260,000	2,600,000,000
21/03/2014	10,050	-0.07 ▼	-0.66	10,117	10,200	10,000	1,660,000	16,760,000,000
20/03/2014	10,117	-0.10 ▼	-0.94	10,213	10,500	10,000	2,560,000	25,860,000,000
19/03/2014	10,213	0.25 ▲	2.47	9,967	10,500	10,000	3,360,000	34,260,000,000
15/03/2014	9,967	0.01 ▲	0.10	9,957	10,500	8,000	3,660,000	36,660,000,000
14/03/2014	9,957	0.06 ▲	0.58	9,900	10,500	8,000	3,400,000	34,060,000,000
13/03/2014	9,900	0.23 ▲	2.41	9,667	10,500	8,000	2,000,000	19,900,000,000
12/03/2014	9,667	1.67 ▲	20.84	8,000	10,500	8,000	1,100,000	10,800,000,000
04/03/2014	8,000	-0.38 ▼	-4.48	8,375	8,000	8,000	50,000	400,000,000
25/02/2014	8,375	-0.13 ▼	-1.47	8,500	9,000	8,000	850,000	7,450,000,000
24/02/2014	8,500	0.70 ▲	8.97	7,800	9,000	8,200	800,000	7,050,000,000
15/02/2014	7,800	-0.10 ▼	-1.27	7,900	7,800	7,800	20,000	156,000,000
14/02/2014	7,900	0.10 ▲	1.28	7,800	8,000	7,800	60,020,000	480,156,000,000
12/02/2014	7,800	0.80 ▲	11.43	7,000	7,800	7,800	20,000	156,000,000
26/01/2014	7,000	-6,793.00 ▼	-99.90	6,800,000	7,000	7,000	100,000	700,000,000
13/01/2014	6,800,000	3,396.00 ▲	99.76	3,404,000	6,800,000	6,800,000	20,000	136,000,000,000
12/01/2014	3,404,000	-3,396.00 ▼	-49.94	6,800,000	6,800,000	8,000	120,000	136,800,000,000
10/01/2014	6,800,000	3,393.50 ▲	99.62	3,406,500	6,800,000	6,800,000	20,000	136,000,000,000
09/01/2014	3,406,500	3,397.80 ▲	39,055.17	8,700	6,800,000	13,000	340,000	140,160,000,000
30/10/2013	8,700	-0.30 ▼	-3.33	9,000	9,500	7,900	300,000	2,690,000,000
05/08/2013	9,000	-0.80 ▼	-8.16	9,800	9,000	9,000	800,000	7,200,000,000
23/07/2013	9,800	0.55 ▲	5.95	9,250	9,800	9,800	2,000,000	19,600,000,000
17/07/2013	9,250	0.08 ▲	0.91	9,167	9,500	9,000	280,000	2,620,000,000
11/07/2013	9,167	-0.96 ▼	-9.46	10,125	9,500	9,000	330,000	3,070,000,000
10/07/2013	10,125	1.13 ▲	12.50	9,000	13,000	9,000	646,000	7,178,000,000
02/07/2013	9,000	0.15 ▲	1.69	8,850	9,000	9,000	700,000	6,300,000,000
01/07/2013	8,850	-0.95 ▼	-9.69	9,800	9,000	8,700	705,200	6,345,240,000
31/05/2013	9,800	-0.20 ▼	-2.00	10,000	9,800	9,800	200,000	1,960,000,000
15/05/2013	10,000	-0.50 ▼	-4.76	10,500	10,000	10,000	500,000	5,000,000,000
19/04/2013	10,500	0.15 ▲	1.45	10,350	10,500	10,500	500,000	5,250,000,000
15/04/2013	10,350	0.15 ▲	1.47	10,200	10,500	10,200	600,000	6,270,000,000
12/04/2013	10,200	0.60 ▲	6.25	9,600	10,200	10,200	100,000	1,020,000,000
11/04/2013	9,600	0.27 ▲	2.86	9,333	10,200	9,000	120,000	1,200,000,000
04/04/2013	9,333	-0.17 ▼	-1.76	9,500	10,000	9,000	170,000	1,580,000,000
03/04/2013	9,500	-0.50 ▼	-5.00	10,000	10,000	9,000	150,000	1,400,000,000
02/04/2013	10,000	0.75 ▲	8.11	9,250	10,000	10,000	2,000	20,000,000
28/03/2013	9,250	0.13 ▲	1.37	9,125	10,000	8,500	200,000	1,850,000,000
27/03/2013	9,125	0.03 ▲	0.27	9,100	10,000	8,500	350,000	3,200,000,000
26/03/2013	9,100	0.08 ▲	0.92	9,017	10,000	8,500	950,000	8,600,000,000
24/03/2013	9,017	0.12 ▲	1.31	8,900	10,000	8,500	970,000	8,772,000,000
20/03/2013	8,900	0.17 ▲	1.91	8,733	9,000	8,600	770,000	6,922,000,000
19/03/2013	8,733	0.13 ▲	1.55	8,600	9,000	8,600	820,000	7,292,000,000
12/03/2013	8,600	-1.40 ▼	-14.00	10,000	8,600	8,600	200,000	1,720,000,000
03/03/2013	10,000	0.40 ▲	4.17	9,600	11,000	9,000	700,000	7,300,000,000
26/02/2013	9,600	-0.05 ▼	-0.52	9,650	11,000	8,800	750,000	7,740,000,000
25/02/2013	9,650	0.35 ▲	3.76	9,300	11,000	8,800	800,000	8,230,000,000
23/02/2013	9,300	-0.50 ▼	-5.10	9,800	9,800	8,800	100,000	930,000,000
18/02/2013	9,800	-0.70 ▼	-6.67	10,500	9,800	9,800	50,000	490,000,000
27/01/2013	10,600	0.30 ▲	2.91	10,300	10,600	10,600	200,000	2,120,000,000
26/01/2013	10,300	0.20 ▲	1.98	10,100	10,600	10,000	250,000	2,620,000,000
25/01/2013	10,100	0.03 ▲	0.25	10,075	10,600	9,700	450,000	4,560,000,000
24/01/2013	10,075	0.09 ▲	0.92	9,983	10,600	9,700	500,000	5,060,000,000
22/01/2013	9,983	0.07 ▲	0.70	9,914	10,600	9,600	750,000	7,500,000,000
19/01/2013	9,914	0.01 ▲	0.14	9,900	10,600	9,500	950,000	9,400,000,000
18/01/2013	9,900	0.13 ▲	1.28	9,775	10,600	9,500	900,000	8,900,000,000
17/01/2013	9,775	0.08 ▲	0.77	9,700	10,000	9,500	500,000	4,840,000,000
16/01/2013	9,700	0.20 ▲	2.11	9,500	10,000	9,500	450,000	4,340,000,000
14/01/2013	9,500	0.50 ▲	5.56	9,000	10,000	9,000	350,000	3,300,000,000
07/01/2013	9,000	1.00 ▲	12.50	8,000	9,000	9,000	100,000	900,000,000
26/12/2012	8,000	0.50 ▲	6.67	7,500	8,000	8,000	500,000	4,000,000,000
25/12/2012	7,500	0.37 ▲	5.15	7,133	8,000	7,000	700,000	5,400,000,000
20/12/2012	7,133	0.43 ▲	6.46	6,700	8,000	6,400	1,200,000	8,600,000,000
18/12/2012	6,700	0.30 ▲	4.69	6,400	7,000	6,400	700,000	4,600,000,000
17/12/2012	6,400	-2.60 ▼	-28.89	9,000	6,400	6,400	500,000	3,200,000,000
15/11/2012	8,600	0.60 ▲	7.50	8,000	8,600	8,600	600,000	5,160,000,000
24/10/2012	8,000	-2.50 ▼	-23.81	10,500	8,000	8,000	150,000	1,200,000,000
23/10/2012	10,500	2.50 ▲	31.25	8,000	13,000	8,000	153,065	1,239,845,000
22/10/2012	8,000	-1.80 ▼	-18.37	9,800	8,000	8,000	150,000	1,200,000,000
18/09/2012	9,800	-0.89 ▼	-8.29	10,686	9,800	9,800	50,000	490,000,000
30/08/2012	10,686	0.15 ▲	1.44	10,534	11,500	10,000	1,450,000	15,280,000,000
29/08/2012	10,534	0.03 ▲	0.27	10,506	12,400	8,200	5,750,000	60,455,000,000
28/08/2012	10,506	-0.80 ▼	-7.07	11,305	12,400	8,200	5,940,000	62,280,000,000
27/08/2012	11,305	-0.01 ▼	-0.12	11,319	16,500	7,000	14,370,000	157,792,000,000
25/08/2012	11,319	0.02 ▲	0.18	11,299	16,500	7,000	13,970,000	153,832,000,000
24/08/2012	11,299	0.19 ▲	1.73	11,107	16,500	7,000	14,870,000	162,792,000,000
23/08/2012	11,107	0.82 ▲	7.98	10,286	16,500	7,000	16,160,000	175,759,000,000
22/08/2012	10,286	0.34 ▲	3.43	9,945	16,500	7,000	74,945,000	761,697,000,000
19/08/2012	9,945	0.00 ▼	-0.04	9,949	16,500	6,000	107,250,000	1,065,540,500,000
18/08/2012	9,949	0.04 ▲	0.40	9,909	16,500	6,000	115,210,000	1,144,717,500,000
17/08/2012	9,909	0.00 ▼	-0.04	9,913	16,500	6,000	174,566,000	1,696,223,700,000
16/08/2012	9,913	-0.13 ▼	-1.32	10,046	16,500	6,000	175,086,000	1,701,992,700,000
15/08/2012	10,046	0.00 ▼	-0.01	10,047	16,500	6,000	200,871,000	1,978,088,200,000
14/08/2012	10,047	0.04 ▲	0.44	10,003	16,500	6,000	199,961,000	1,969,212,200,000
12/08/2012	10,003	0.00 ▼	-0.02	10,005	16,500	6,000	200,012,000	1,964,934,400,000
10/08/2012	10,005	0.00 ▼	-0.01	10,006	16,500	6,000	198,802,000	1,953,127,400,000
09/08/2012	10,006	0.00 ▲	0.01	10,005	16,500	6,000	208,511,000	2,051,063,200,000
08/08/2012	10,005	-0.01 ▼	-0.09	10,014	16,500	6,000	209,421,000	2,059,926,200,000
07/08/2012	10,014	0.00 ▲	0.01	10,013	16,800	6,000	210,440,000	2,069,340,200,000
06/08/2012	10,013	0.00 ▼	-0.01	10,014	16,800	6,000	207,820,000	2,042,930,200,000
05/08/2012	10,014	0.00 ▼	-0.01	10,015	16,800	6,000	204,820,000	2,012,849,200,000
03/08/2012	10,015	0.00 ▲	0.03	10,012	16,800	6,000	203,900,000	2,003,589,200,000
01/08/2012	10,012	0.00 ▲	0.01	10,011	16,800	6,000	199,880,000	1,962,129,200,000
31/07/2012	10,011	0.00 ▲	0.01	10,010	16,800	6,000	196,960,000	1,932,049,200,000
30/07/2012	10,010	0.00 ▼	-0.01	10,011	16,800	6,000	194,745,000	1,909,249,200,000
27/07/2012	10,011	-0.02 ▼	-0.19	10,030	16,800	6,000	190,435,000	1,865,319,200,000
26/07/2012	10,030	0.00 ▲	0.03	10,027	16,800	6,000	195,705,000	1,919,351,200,000
25/07/2012	10,027	0.00 ▼	-0.01	10,028	16,800	6,000	191,525,000	1,875,586,200,000
23/07/2012	10,028	0.00 ▲	0.01	10,027	16,800	6,000	189,735,000	1,857,246,200,000
22/07/2012	10,027	0.00 ▼	-0.01	10,028	16,800	6,000	188,185,000	1,840,605,200,000
21/07/2012	10,028	0.00 ▲	0.01	10,027	16,800	6,000	187,985,000	1,838,705,200,000
18/07/2012	10,027	0.01 ▲	0.07	10,020	16,800	6,000	183,955,000	1,797,192,200,000
17/07/2012	10,020	0.00 ▲	0.02	10,018	16,800	6,000	182,625,000	1,783,147,200,000
15/07/2012	10,018	0.00 ▲	0.01	10,017	16,800	6,000	179,155,000	1,747,023,200,000
14/07/2012	10,017	0.00 ▼	-0.01	10,018	16,800	6,000	178,405,000	1,738,933,200,000
13/07/2012	10,018	0.00 ▲	0.02	10,016	16,800	6,000	176,735,000	1,722,062,200,000
12/07/2012	10,016	0.00 ▲	0.02	10,014	16,800	6,000	175,245,000	1,706,517,200,000
11/07/2012	10,014	-0.19 ▼	-1.84	10,202	16,800	6,000	173,905,000	1,692,062,200,000
09/07/2012	10,202	0.00 ▼	-0.01	10,203	16,800	6,000	173,305,000	1,690,279,200,000
08/07/2012	10,203	0.02 ▲	0.15	10,188	16,800	6,000	170,675,000	1,662,954,200,000
06/07/2012	10,188	0.00 ▲	0.01	10,187	16,800	6,000	172,285,000	1,678,291,200,000
05/07/2012	10,187	0.00 ▼	-0.01	10,188	16,800	6,000	172,345,000	1,678,556,200,000
03/07/2012	10,188	0.00 ▲	0.03	10,185	16,800	6,000	171,715,000	1,672,181,200,000
02/07/2012	10,185	0.01 ▲	0.05	10,180	16,800	6,000	171,065,000	1,665,266,200,000
01/07/2012	10,180	0.00 ▼	-0.02	10,182	16,800	6,000	173,445,000	1,688,937,200,000
30/06/2012	10,182	0.00 ▼	-0.01	10,183	16,800	6,000	172,635,000	1,680,867,200,000
29/06/2012	10,183	-0.06 ▼	-0.55	10,239	16,800	6,000	172,445,000	1,678,977,200,000
28/06/2012	10,239	0.00 ▼	-0.01	10,240	50,000	6,000	176,875,800	1,726,635,200,000
27/06/2012	10,240	0.00 ▼	-0.01	10,241	50,000	6,000	176,545,800	1,723,185,200,000
25/06/2012	10,241	0.00 ▲	0.01	10,240	50,000	6,000	176,375,800	1,721,481,200,000
22/06/2012	10,240	0.00 ▲	0.01	10,239	50,000	6,000	176,235,800	1,719,671,200,000
19/06/2012	10,239	0.02 ▲	0.15	10,224	50,000	6,000	175,455,800	1,711,511,200,000
18/06/2012	10,224	0.01 ▲	0.07	10,217	50,000	6,000	176,695,800	1,723,645,200,000
17/06/2012	10,217	0.00 ▼	-0.01	10,218	50,000	6,000	177,535,800	1,729,821,200,000
16/06/2012	10,218	0.00 ▼	-0.01	10,219	50,000	6,000	176,735,800	1,722,061,200,000
15/06/2012	10,219	0.24 ▲	2.36	9,983	50,000	6,000	176,235,800	1,717,121,200,000
13/06/2012	9,983	0.00 ▼	-0.01	9,984	50,000	6,000	243,145,800	2,311,731,200,000
11/06/2012	9,984	0.00 ▼	-0.01	9,985	50,000	6,000	241,135,800	2,291,763,200,000
10/06/2012	9,985	0.00 ▼	-0.01	9,986	50,000	6,000	240,505,800	2,285,657,200,000
09/06/2012	9,986	-0.01 ▼	-0.07	9,993	50,000	6,000	239,965,800	2,280,421,200,000
08/06/2012	9,993	0.00 ▼	-0.01	9,994	50,000	6,000	240,005,800	2,281,441,200,000
07/06/2012	9,994	0.00 ▼	-0.01	9,995	50,000	6,000	239,045,800	2,272,070,200,000
06/06/2012	9,995	0.00 ▼	-0.01	9,996	50,000	6,000	238,145,800	2,263,290,200,000
05/06/2012	9,996	0.00 ▼	-0.01	9,997	50,000	6,000	236,945,800	2,251,670,200,000
04/06/2012	9,997	0.00 ▼	-0.03	10,000	50,000	6,000	235,505,800	2,237,790,200,000
03/06/2012	10,000	-0.01 ▼	-0.07	10,007	50,000	6,000	234,115,800	2,224,515,200,000
02/06/2012	10,007	0.00 ▼	-0.01	10,008	50,000	6,000	234,905,800	2,232,630,700,000
01/06/2012	10,008	0.00 ▼	-0.01	10,009	50,000	6,000	234,205,800	2,225,970,700,000
31/05/2012	10,009	-0.01 ▼	-0.05	10,014	50,000	6,000	233,045,800	2,214,756,700,000
30/05/2012	10,014	0.00 ▼	-0.04	10,018	50,000	6,000	231,155,800	2,196,911,700,000
29/05/2012	10,018	0.00 ▼	-0.03	10,021	50,000	6,000	230,335,800	2,189,767,700,000
28/05/2012	10,021	0.00 ▼	-0.03	10,024	50,000	6,000	228,475,800	2,172,203,700,000
27/05/2012	10,024	0.00 ▼	-0.01	10,025	50,000	6,000	226,585,800	2,154,138,700,000
26/05/2012	10,025	0.00 ▼	-0.01	10,026	50,000	6,000	225,785,800	2,146,618,700,000
25/05/2012	10,026	0.00 ▼	-0.02	10,028	50,000	6,000	225,025,800	2,139,377,700,000
24/05/2012	10,028	0.00 ▼	-0.03	10,031	50,000	6,000	223,675,800	2,126,252,700,000
23/05/2012	10,031	0.00 ▼	-0.04	10,035	50,000	6,000	221,935,800	2,109,962,700,000
22/05/2012	10,035	-0.01 ▼	-0.05	10,040	50,000	6,000	220,775,800	2,098,918,700,000
21/05/2012	10,040	0.00 ▼	-0.01	10,041	50,000	6,000	220,525,800	2,096,746,700,000
20/05/2012	10,041	0.00 ▼	-0.02	10,043	50,000	6,000	219,745,800	2,089,326,700,000
19/05/2012	10,043	-0.07 ▼	-0.73	10,117	50,000	6,000	219,135,800	2,083,671,700,000
18/05/2012	10,117	0.00 ▼	-0.02	10,119	50,000	6,000	222,455,800	2,121,571,700,000
17/05/2012	10,119	0.00 ▼	-0.04	10,123	50,000	6,000	221,865,800	2,115,871,700,000
15/05/2012	10,123	0.00 ▼	-0.01	10,124	50,000	6,000	219,815,800	2,096,181,700,000
14/05/2012	10,124	0.00 ▼	-0.01	10,125	50,000	6,000	213,965,800	2,037,406,700,000
13/05/2012	10,125	0.00 ▼	-0.02	10,127	50,000	6,000	212,565,800	2,023,441,700,000
12/05/2012	10,127	0.02 ▲	0.22	10,105	50,000	6,000	212,015,800	2,018,036,700,000
11/05/2012	10,105	0.00 ▼	-0.01	10,106	16,800	6,000	211,205,000	2,009,576,700,000
10/05/2012	10,106	0.00 ▼	-0.02	10,108	16,800	6,000	209,955,000	1,997,341,700,000
09/05/2012	10,108	0.00 ▼	-0.02	10,110	16,800	6,000	209,595,000	1,993,893,700,000
08/05/2012	10,110	0.00 ▼	-0.02	10,112	16,800	6,000	208,605,000	1,984,416,700,000
07/05/2012	10,112	0.00 ▼	-0.02	10,114	16,800	6,000	207,465,000	1,973,329,700,000
06/05/2012	10,114	0.00 ▼	-0.02	10,116	16,800	6,000	205,315,000	1,952,594,700,000
05/05/2012	10,116	0.00 ▼	-0.01	10,117	16,800	6,000	204,565,000	1,945,369,700,000
03/05/2012	10,117	0.00 ▲	0.01	10,116	16,800	6,000	202,555,000	1,925,470,700,000
27/04/2012	10,116	0.00 ▼	-0.01	10,117	16,800	6,000	199,505,000	1,894,381,700,000
25/04/2012	10,117	0.00 ▼	-0.01	10,118	16,800	6,000	246,932,000	2,372,334,900,000
24/04/2012	10,118	0.00 ▼	-0.01	10,119	16,800	6,000	242,382,000	2,326,891,900,000
23/04/2012	10,119	-0.01 ▼	-0.05	10,124	16,800	6,000	238,332,000	2,286,431,900,000
19/04/2012	10,124	0.00 ▼	-0.01	10,125	16,800	6,000	224,122,000	2,145,195,900,000
18/04/2012	10,125	0.00 ▼	-0.01	10,126	16,800	6,000	223,352,000	2,137,421,900,000
17/04/2012	10,126	0.00 ▼	-0.01	10,127	16,800	6,000	222,422,000	2,128,121,900,000
16/04/2012	10,127	0.00 ▼	-0.01	10,128	16,800	6,000	219,052,000	2,094,307,900,000
14/04/2012	10,128	0.00 ▼	-0.02	10,130	16,800	6,000	217,292,000	2,077,009,900,000
13/04/2012	10,130	0.02 ▲	0.22	10,108	16,800	6,000	215,392,000	2,058,469,900,000
11/04/2012	10,108	0.00 ▲	0.04	10,104	16,800	6,000	228,112,000	2,178,315,900,000
10/04/2012	10,104	0.00 ▼	-0.02	10,106	16,800	6,000	227,842,000	2,174,689,900,000
09/04/2012	10,106	0.00 ▼	-0.04	10,110	16,800	6,000	224,942,000	2,146,589,900,000
07/04/2012	10,110	0.00 ▼	-0.03	10,113	16,800	6,000	222,202,000	2,119,772,900,000
06/04/2012	10,113	0.00 ▼	-0.03	10,116	16,800	6,000	220,382,000	2,102,197,900,000
05/04/2012	10,116	0.00 ▼	-0.02	10,118	16,800	6,000	219,592,000	2,094,843,900,000
04/04/2012	10,118	0.00 ▼	-0.02	10,120	16,800	6,000	217,992,000	2,079,293,900,000
03/04/2012	10,120	0.00 ▼	-0.04	10,124	16,800	6,000	216,572,000	2,065,539,900,000
02/04/2012	10,124	0.00 ▼	-0.01	10,125	16,800	6,000	214,232,000	2,043,281,900,000
31/03/2012	10,125	0.00 ▼	-0.01	10,126	16,800	6,000	213,852,000	2,039,619,900,000
30/03/2012	10,126	0.00 ▼	-0.01	10,127	16,800	6,000	213,437,000	2,035,632,900,000
29/03/2012	10,127	0.00 ▼	-0.04	10,131	16,800	6,000	212,517,000	2,026,870,900,000
28/03/2012	10,131	0.00 ▼	-0.01	10,132	16,800	6,000	209,867,000	2,001,337,900,000
27/03/2012	10,132	0.00 ▼	-0.04	10,136	16,800	6,000	209,367,000	1,996,507,900,000
26/03/2012	10,136	-0.01 ▼	-0.05	10,141	16,800	6,000	207,147,000	1,975,492,900,000
25/03/2012	10,141	0.00 ▼	-0.01	10,142	16,800	6,000	203,897,000	1,944,667,900,000
24/03/2012	10,142	0.00 ▼	-0.03	10,145	16,800	6,000	203,497,000	1,941,007,900,000
23/03/2012	10,145	-0.01 ▼	-0.05	10,150	16,800	6,000	203,037,000	1,936,797,900,000
22/03/2012	10,150	0.00 ▼	-0.01	10,151	16,800	6,000	201,595,000	1,924,352,400,000
21/03/2012	10,151	-0.01 ▼	-0.07	10,158	16,800	6,000	202,514,000	1,935,339,200,000
20/03/2012	10,158	-0.01 ▼	-0.10	10,168	16,800	6,000	201,504,000	1,926,909,200,000
19/03/2012	10,168	-0.01 ▼	-0.09	10,177	16,800	6,000	200,004,000	1,913,946,200,000
18/03/2012	10,177	0.00 ▼	-0.03	10,180	16,800	6,000	196,946,000	1,887,407,200,000
17/03/2012	10,180	0.00 ▼	-0.02	10,182	16,800	6,000	196,446,000	1,883,187,200,000
16/03/2012	10,182	-0.01 ▼	-0.13	10,195	16,800	6,000	196,046,000	1,879,807,200,000
15/03/2012	10,195	-0.01 ▼	-0.09	10,204	17,000	6,000	193,921,000	1,861,336,200,000
14/03/2012	10,204	-0.01 ▼	-0.12	10,216	17,000	6,000	192,696,000	1,850,851,200,000
13/03/2012	10,216	0.00 ▼	-0.04	10,220	17,000	6,000	190,406,000	1,831,351,200,000
12/03/2012	10,220	0.00 ▼	-0.01	10,221	17,000	6,000	189,386,000	1,822,511,200,000
11/03/2012	10,221	0.00 ▲	0.02	10,219	17,000	6,000	189,366,000	1,822,331,200,000
10/03/2012	10,219	0.00 ▼	-0.04	10,223	17,000	6,000	188,616,000	1,815,597,200,000
09/03/2012	10,223	-0.03 ▼	-0.25	10,249	17,000	6,000	187,936,000	1,809,592,200,000
08/03/2012	10,249	0.03 ▲	0.24	10,224	17,000	6,000	204,786,000	1,986,612,200,000
07/03/2012	10,224	0.00 ▼	-0.04	10,228	17,000	6,000	220,286,000	2,141,342,200,000
06/03/2012	10,228	-0.01 ▼	-0.14	10,242	17,000	6,000	224,766,000	2,182,012,200,000
05/03/2012	10,242	-0.01 ▼	-0.07	10,249	17,000	6,000	217,366,000	2,117,057,200,000
04/03/2012	10,249	0.00 ▼	-0.03	10,252	17,000	6,000	216,467,000	2,109,600,400,000
03/03/2012	10,252	0.00 ▲	0.03	10,249	17,000	6,000	215,987,000	2,105,600,400,000
02/03/2012	10,249	-0.02 ▼	-0.18	10,267	17,000	6,000	216,337,000	2,108,450,400,000
01/03/2012	10,267	-0.01 ▼	-0.07	10,274	17,000	6,000	213,837,000	2,088,431,400,000
29/02/2012	10,274	-0.01 ▼	-0.06	10,280	17,000	6,000	213,287,000	2,083,845,400,000
28/02/2012	10,280	0.00 ▼	-0.04	10,284	17,000	6,000	212,287,000	2,076,245,400,000
27/02/2012	10,284	-0.01 ▼	-0.07	10,291	17,000	6,000	211,987,000	2,073,890,400,000
26/02/2012	10,291	0.00 ▼	-0.01	10,292	17,000	6,000	210,887,000	2,065,250,400,000
24/02/2012	10,292	0.00 ▼	-0.04	10,296	17,000	6,000	210,837,000	2,064,825,400,000
23/02/2012	10,296	-0.01 ▼	-0.11	10,307	17,000	6,000	210,567,000	2,062,846,400,000
22/02/2012	10,307	-0.02 ▼	-0.15	10,323	17,000	6,000	210,677,000	2,064,244,400,000
21/02/2012	10,323	-0.01 ▼	-0.05	10,328	17,000	6,000	208,707,000	2,049,569,400,000
20/02/2012	10,328	0.00 ▼	-0.04	10,332	17,000	6,000	208,157,000	2,045,569,400,000
17/02/2012	10,332	-0.01 ▼	-0.07	10,339	17,000	6,000	207,457,000	2,039,959,400,000
16/02/2012	10,339	-0.01 ▼	-0.12	10,351	17,000	6,000	206,257,000	2,030,759,400,000
15/02/2012	10,351	-0.01 ▼	-0.10	10,361	17,000	6,000	204,657,000	2,018,599,400,000
14/02/2012	10,361	0.00 ▼	-0.03	10,364	17,000	6,000	203,727,000	2,011,949,400,000
13/02/2012	10,364	0.00 ▼	-0.04	10,368	17,000	6,000	203,327,000	2,009,149,400,000
12/02/2012	10,368	0.00 ▼	-0.03	10,371	17,000	6,000	202,657,000	2,003,779,400,000
11/02/2012	10,371	0.00 ▼	-0.02	10,373	17,000	6,000	202,257,000	2,000,979,400,000
10/02/2012	10,373	-0.01 ▼	-0.06	10,379	17,000	6,000	201,757,000	1,996,979,400,000
09/02/2012	10,379	-0.01 ▼	-0.05	10,384	17,000	6,000	200,657,000	1,988,779,400,000
08/02/2012	10,384	0.00 ▼	-0.02	10,386	17,000	6,000	199,877,000	1,982,529,400,000
07/02/2012	10,386	-0.01 ▼	-0.07	10,393	17,000	6,000	199,827,000	1,982,119,400,000
04/02/2012	10,393	0.00 ▼	-0.01	10,394	17,000	6,000	199,517,000	1,979,885,400,000
03/02/2012	10,394	-0.01 ▼	-0.07	10,401	17,000	6,000	199,367,000	1,978,685,400,000
02/02/2012	10,401	0.00 ▼	-0.01	10,402	17,000	6,000	198,317,000	1,970,835,400,000
01/02/2012	10,402	-0.01 ▼	-0.05	10,407	17,000	6,000	198,167,000	1,969,635,400,000
31/01/2012	10,407	0.00 ▼	-0.03	10,410	17,000	6,000	197,467,000	1,964,335,400,000
30/01/2012	10,410	-0.01 ▼	-0.12	10,422	17,000	6,000	197,067,000	1,961,475,400,000
19/01/2012	10,422	-0.09 ▼	-0.84	10,510	17,000	6,000	195,857,000	1,952,780,400,000
18/01/2012	10,510	-0.01 ▼	-0.11	10,522	17,000	6,000	198,597,000	1,983,538,900,000
17/01/2012	10,522	-0.01 ▼	-0.09	10,532	17,000	6,000	197,097,000	1,972,488,900,000
16/01/2012	10,532	0.00 ▼	-0.03	10,535	17,000	6,000	196,147,000	1,965,463,900,000
15/01/2012	10,535	0.00 ▼	-0.03	10,538	17,000	6,000	195,947,000	1,963,913,900,000
14/01/2012	10,538	0.00 ▼	-0.02	10,540	17,000	6,000	195,747,000	1,962,363,900,000
13/01/2012	10,540	0.00 ▼	-0.03	10,543	17,000	6,000	195,547,000	1,960,863,900,000
12/01/2012	10,543	-0.01 ▼	-0.09	10,553	17,000	6,000	195,197,000	1,958,163,900,000
11/01/2012	10,553	-0.01 ▼	-0.07	10,560	17,000	6,000	193,917,000	1,948,383,900,000
10/01/2012	10,560	-0.01 ▼	-0.07	10,567	17,000	6,000	193,137,000	1,942,603,900,000
09/01/2012	10,567	-0.01 ▼	-0.09	10,577	17,000	6,000	192,507,000	1,938,023,900,000
08/01/2012	10,577	0.00 ▼	-0.03	10,580	17,000	6,500	191,627,000	1,931,743,900,000
07/01/2012	10,580	0.00 ▼	-0.02	10,582	17,000	6,500	191,077,000	1,927,643,900,000
06/01/2012	10,582	-0.01 ▼	-0.05	10,587	17,000	6,500	190,927,000	1,926,518,900,000
05/01/2012	10,587	-0.01 ▼	-0.08	10,596	17,000	6,500	190,027,000	1,919,868,900,000
04/01/2012	10,596	0.00 ▼	-0.02	10,598	17,000	6,500	188,927,000	1,911,918,900,000
03/01/2012	10,598	-0.01 ▼	-0.10	10,609	17,000	6,500	188,542,000	1,909,131,400,000
30/12/2011	10,609	0.00 ▼	-0.01	10,610	17,000	6,500	187,227,000	1,899,718,900,000
29/12/2011	10,610	-0.01 ▼	-0.10	10,621	17,000	6,500	187,077,000	1,898,593,900,000
28/12/2011	10,621	-0.01 ▼	-0.07	10,628	17,000	6,500	186,137,000	1,891,788,900,000
27/12/2011	10,628	0.00 ▼	-0.03	10,631	17,000	6,500	185,357,000	1,886,146,400,000
26/12/2011	10,631	-0.01 ▼	-0.08	10,639	17,000	6,500	185,307,000	1,886,071,400,000
25/12/2011	10,639	0.00 ▼	-0.02	10,641	17,000	6,500	184,407,000	1,878,851,400,000
24/12/2011	10,641	0.00 ▼	-0.04	10,645	17,000	6,500	184,257,000	1,877,651,400,000
23/12/2011	10,645	-0.01 ▼	-0.08	10,653	17,000	6,500	183,807,000	1,874,201,400,000
22/12/2011	10,653	-0.01 ▼	-0.07	10,660	17,000	6,500	182,507,000	1,864,501,400,000
21/12/2011	10,660	-0.01 ▼	-0.06	10,666	17,000	6,500	181,457,000	1,856,601,400,000
20/12/2011	10,666	0.28 ▲	2.66	10,390	17,000	6,500	180,407,000	1,848,671,400,000
19/12/2011	10,390	0.00 ▼	-0.02	10,392	17,000	5,400	303,569,000	3,042,602,900,000
18/12/2011	10,392	0.00 ▼	-0.03	10,395	17,000	5,400	303,119,000	3,039,002,900,000
17/12/2011	10,395	0.00 ▼	-0.02	10,397	17,000	5,400	302,894,000	3,037,277,900,000
16/12/2011	10,397	-0.01 ▼	-0.05	10,402	17,000	5,400	302,344,000	3,032,877,900,000
14/12/2011	10,402	0.00 ▼	-0.02	10,404	17,000	5,400	301,919,000	3,030,720,400,000
13/12/2011	10,404	-0.01 ▼	-0.05	10,409	17,000	5,400	301,519,000	3,027,520,400,000
12/12/2011	10,409	-0.01 ▼	-0.05	10,414	17,000	5,400	300,219,000	3,017,120,400,000
11/12/2011	10,414	0.00 ▼	-0.02	10,416	17,000	5,400	299,569,000	3,011,870,400,000
09/12/2011	10,416	0.00 ▼	-0.04	10,420	17,000	5,400	299,169,000	3,008,670,400,000
08/12/2011	10,420	-0.01 ▼	-0.06	10,426	17,000	5,400	297,969,000	2,998,820,400,000
07/12/2011	10,426	-0.01 ▼	-0.05	10,431	17,000	5,400	296,791,000	2,989,114,400,000
06/12/2011	10,431	-0.01 ▼	-0.05	10,436	17,000	5,400	295,926,000	2,982,184,400,000
05/12/2011	10,436	-0.01 ▼	-0.05	10,441	17,000	5,400	294,786,000	2,972,874,400,000
04/12/2011	10,441	0.00 ▼	-0.01	10,442	17,000	5,400	293,586,000	2,963,214,400,000
03/12/2011	10,442	0.02 ▲	0.17	10,424	17,000	5,400	293,086,000	2,959,214,400,000
02/12/2011	10,424	-0.01 ▼	-0.05	10,429	17,000	5,400	299,036,000	3,016,484,400,000
01/12/2011	10,429	-0.01 ▼	-0.08	10,437	17,000	5,400	298,136,000	3,009,229,400,000
30/11/2011	10,437	-0.01 ▼	-0.07	10,444	17,000	5,400	296,736,000	2,997,879,400,000
29/11/2011	10,444	-0.01 ▼	-0.06	10,450	17,000	5,400	295,530,000	2,987,983,400,000
28/11/2011	10,450	0.00 ▼	-0.01	10,451	17,000	5,400	294,640,000	2,980,590,400,000
27/11/2011	10,451	0.00 ▼	-0.03	10,454	17,000	5,400	294,540,000	2,979,890,400,000
25/11/2011	10,454	0.04 ▲	0.36	10,416	17,000	5,400	293,990,000	2,975,300,400,000
24/11/2011	10,416	-0.01 ▼	-0.05	10,421	17,000	5,400	299,045,000	3,019,034,900,000
23/11/2011	10,421	0.00 ▼	-0.03	10,424	17,000	5,400	298,027,000	3,010,870,300,000
22/11/2011	10,424	0.00 ▼	-0.04	10,428	17,000	5,400	297,704,000	3,008,189,700,000
21/11/2011	10,428	-0.01 ▼	-0.05	10,433	17,000	5,400	297,286,000	3,004,805,100,000
18/11/2011	10,433	-0.01 ▼	-0.09	10,442	17,000	5,400	295,897,000	2,993,207,600,000
17/11/2011	10,442	0.00 ▼	-0.04	10,446	17,000	5,400	294,222,000	2,979,529,600,000
16/11/2011	10,446	-0.01 ▼	-0.05	10,451	17,000	5,400	292,772,000	2,966,909,600,000
15/11/2011	10,451	-0.01 ▼	-0.05	10,456	17,000	5,400	292,094,000	2,961,017,700,000
14/11/2011	10,456	0.00 ▼	-0.02	10,458	17,000	5,400	291,029,000	2,951,655,700,000
12/11/2011	10,458	0.00 ▼	-0.01	10,459	17,000	5,400	290,479,000	2,946,645,700,000
11/11/2011	10,459	0.00 ▼	-0.01	10,460	17,000	5,400	290,079,000	2,943,165,700,000
10/11/2011	10,460	0.00 ▼	-0.03	10,463	17,000	5,400	289,879,000	2,941,395,700,000
09/11/2011	10,463	0.00 ▼	-0.03	10,466	17,000	5,400	289,279,000	2,936,065,700,000
08/11/2011	10,466	-0.03 ▼	-0.24	10,491	17,000	5,400	288,299,000	2,927,325,700,000
07/11/2011	10,491	0.00 ▼	-0.02	10,493	17,500	5,400	286,298,200	2,910,567,600,000
04/11/2011	10,493	-0.01 ▼	-0.05	10,498	17,500	5,400	285,218,200	2,900,807,600,000
03/11/2011	10,498	-0.01 ▼	-0.08	10,506	17,500	5,400	284,436,200	2,893,922,800,000
02/11/2011	10,506	-0.01 ▼	-0.07	10,513	17,500	5,400	282,748,200	2,878,806,800,000
01/11/2011	10,513	-0.01 ▼	-0.09	10,522	17,500	6,000	281,458,200	2,868,567,800,000
31/10/2011	10,522	0.00 ▼	-0.02	10,524	17,500	7,400	279,476,200	2,852,240,000,000
29/10/2011	10,524	0.00 ▼	-0.01	10,525	17,500	7,400	278,576,200	2,843,870,000,000
28/10/2011	10,525	0.00 ▼	-0.01	10,526	17,500	7,400	278,476,200	2,842,970,000,000
27/10/2011	10,526	0.00 ▼	-0.04	10,530	17,500	7,400	278,019,200	2,838,582,600,000
26/10/2011	10,530	0.00 ▼	-0.04	10,534	17,500	7,400	277,184,200	2,830,925,600,000
25/10/2011	10,534	0.00 ▼	-0.03	10,537	17,500	7,400	275,468,200	2,814,948,400,000
24/10/2011	10,537	0.00 ▼	-0.02	10,539	17,500	7,400	274,618,200	2,806,848,400,000
23/10/2011	10,539	-0.01 ▼	-0.05	10,544	17,500	7,400	273,438,200	2,796,002,400,000
22/10/2011	10,544	0.00 ▼	-0.02	10,546	17,500	7,400	273,068,400	2,792,694,160,000
21/10/2011	10,546	0.00 ▼	-0.01	10,547	17,500	7,400	272,933,400	2,791,490,660,000
20/10/2011	10,547	0.00 ▼	-0.04	10,551	17,500	7,400	272,153,400	2,784,050,660,000
19/10/2011	10,551	0.00 ▲	0.01	10,550	17,500	7,400	272,793,400	2,791,774,660,000
18/10/2011	10,550	0.00 ▼	-0.04	10,554	17,500	7,400	270,763,400	2,773,648,660,000
17/10/2011	10,554	0.00 ▼	-0.03	10,557	17,500	7,400	268,871,900	2,755,238,660,000
14/10/2011	10,557	0.00 ▼	-0.01	10,558	17,500	7,400	267,283,900	2,739,521,060,000
13/10/2011	10,558	0.00 ▼	-0.02	10,560	17,500	7,400	266,697,900	2,733,726,060,000
12/10/2011	10,560	-0.01 ▼	-0.08	10,568	17,500	7,400	265,832,900	2,725,278,060,000
11/10/2011	10,568	0.00 ▼	-0.02	10,570	17,500	7,400	266,162,900	2,730,213,060,000
10/10/2011	10,570	0.00 ▼	-0.03	10,573	17,500	7,400	264,731,400	2,715,798,060,000
09/10/2011	10,573	0.00 ▼	-0.01	10,574	17,500	7,400	262,981,400	2,698,401,060,000
07/10/2011	10,574	0.00 ▼	-0.03	10,577	17,500	7,400	262,531,400	2,693,946,060,000
06/10/2011	10,577	0.00 ▼	-0.01	10,578	17,500	7,400	261,991,400	2,688,689,060,000
05/10/2011	10,578	0.00 ▼	-0.01	10,579	17,500	7,400	260,661,400	2,675,304,060,000
04/10/2011	10,579	0.00 ▼	-0.01	10,580	17,500	7,400	259,211,400	2,660,579,060,000
03/10/2011	10,580	0.00 ▼	-0.02	10,582	17,500	7,400	258,251,400	2,650,939,060,000
02/10/2011	10,582	0.00 ▼	-0.03	10,585	17,500	7,400	257,571,400	2,644,140,060,000
01/10/2011	10,585	-0.01 ▼	-0.08	10,594	17,500	7,400	258,857,400	2,658,369,660,000
30/09/2011	10,594	0.00 ▼	-0.01	10,595	17,500	7,400	258,577,400	2,656,592,660,000
29/09/2011	10,595	0.00 ▼	-0.01	10,596	17,500	7,400	257,067,400	2,641,357,660,000
28/09/2011	10,596	0.00 ▼	-0.01	10,597	17,500	7,400	255,587,400	2,626,447,660,000
27/09/2011	10,597	0.00 ▼	-0.03	10,600	17,500	7,400	254,537,400	2,615,897,660,000
26/09/2011	10,600	0.00 ▼	-0.02	10,602	17,500	7,400	252,492,400	2,595,542,660,000
24/09/2011	10,602	0.01 ▲	0.09	10,592	17,500	7,400	251,870,900	2,589,362,660,000
23/09/2011	10,592	0.00 ▼	-0.02	10,594	17,500	7,400	255,855,900	2,629,297,660,000
22/09/2011	10,594	0.00 ▼	-0.02	10,596	17,500	7,400	254,375,900	2,614,512,660,000
21/09/2011	10,596	0.00 ▲	0.01	10,595	17,500	7,400	253,675,900	2,607,612,660,000
20/09/2011	10,595	0.00 ▼	-0.04	10,599	17,500	7,400	253,210,900	2,602,763,660,000
19/09/2011	10,599	0.00 ▼	-0.03	10,602	17,500	7,400	251,045,900	2,581,156,660,000
18/09/2011	10,602	0.00 ▲	0.03	10,599	17,500	7,400	249,450,900	2,565,106,660,000
16/09/2011	10,599	0.00 ▼	-0.01	10,600	17,500	7,400	248,405,900	2,554,173,660,000
15/09/2011	10,600	0.00 ▼	-0.03	10,603	17,500	7,400	247,505,900	2,544,907,660,000
14/09/2011	10,603	0.00 ▼	-0.03	10,606	17,500	7,400	244,810,900	2,517,302,660,000
13/09/2011	10,606	0.00 ▼	-0.01	10,607	17,500	7,400	244,790,900	2,517,682,660,000
12/09/2011	10,607	0.00 ▼	-0.02	10,609	17,500	7,400	243,530,900	2,504,550,660,000
11/09/2011	10,609	0.00 ▼	-0.01	10,610	17,500	7,400	242,105,900	2,490,340,660,000
10/09/2011	10,610	0.00 ▼	-0.02	10,612	17,500	7,400	241,505,900	2,484,340,660,000
09/09/2011	10,612	0.00 ▼	-0.02	10,614	17,500	7,400	240,505,900	2,474,440,660,000
08/09/2011	10,614	0.00 ▼	-0.01	10,615	17,500	7,400	239,868,662	2,468,201,251,600
07/09/2011	10,615	0.00 ▼	-0.01	10,616	17,500	7,400	238,665,900	2,455,958,660,000
06/09/2011	10,616	0.00 ▼	-0.03	10,619	17,500	7,400	237,720,900	2,446,483,660,000
05/09/2011	10,619	0.00 ▼	-0.01	10,620	17,500	7,400	236,645,900	2,435,681,660,000
04/09/2011	10,620	0.00 ▼	-0.01	10,621	17,500	7,400	235,970,900	2,428,936,660,000
03/09/2011	10,621	0.02 ▲	0.21	10,599	17,500	7,400	234,870,900	2,417,856,660,000
01/09/2011	10,599	0.00 ▼	-0.01	10,600	17,500	7,400	242,770,900	2,499,541,660,000
31/08/2011	10,600	0.00 ▼	-0.01	10,601	17,500	7,400	242,095,900	2,492,726,660,000
30/08/2011	10,601	0.00 ▼	-0.03	10,604	17,500	7,400	241,685,900	2,488,505,660,000
29/08/2011	10,604	0.00 ▼	-0.02	10,606	17,500	7,400	239,735,900	2,468,950,660,000
28/08/2011	10,606	0.00 ▼	-0.02	10,608	17,500	7,400	238,515,900	2,456,765,660,000
27/08/2011	10,608	0.00 ▼	-0.01	10,609	17,500	7,400	238,265,900	2,454,415,660,000
22/08/2011	10,609	0.00 ▼	-0.02	10,611	17,500	7,400	234,345,900	2,414,545,660,000
20/08/2011	10,611	0.00 ▼	-0.01	10,612	17,500	7,400	233,865,900	2,409,774,660,000
19/08/2011	10,612	0.00 ▼	-0.02	10,614	17,500	7,400	232,665,900	2,397,674,660,000
17/08/2011	10,614	0.00 ▼	-0.04	10,618	17,500	7,400	230,515,900	2,375,804,660,000
16/08/2011	10,618	0.00 ▼	-0.01	10,619	17,500	7,400	229,244,400	2,363,228,460,000
15/08/2011	10,619	0.00 ▼	-0.01	10,620	17,500	7,400	228,394,400	2,354,563,460,000
12/08/2011	10,620	0.00 ▼	-0.02	10,622	17,500	7,400	227,594,400	2,346,398,460,000
11/08/2011	10,622	0.00 ▼	-0.01	10,623	17,500	7,400	226,574,400	2,336,143,460,000
10/08/2011	10,623	0.00 ▼	-0.02	10,625	17,500	7,400	226,174,400	2,332,303,460,000
09/08/2011	10,625	0.00 ▼	-0.01	10,626	17,500	7,400	223,224,400	2,302,653,460,000
08/08/2011	10,626	0.00 ▼	-0.02	10,628	17,500	7,400	222,004,400	2,290,183,460,000
06/08/2011	10,628	0.00 ▼	-0.01	10,629	17,500	7,400	221,052,900	2,280,838,010,000
05/08/2011	10,629	0.00 ▼	-0.02	10,631	17,500	7,400	220,652,900	2,276,838,010,000
04/08/2011	10,631	0.00 ▼	-0.01	10,632	17,500	7,400	218,672,900	2,256,898,010,000
03/08/2011	10,632	0.00 ▼	-0.01	10,633	17,500	7,400	217,012,900	2,239,768,010,000
02/08/2011	10,633	0.00 ▼	-0.02	10,635	17,500	7,400	216,452,900	2,234,048,010,000
01/08/2011	10,635	0.00 ▼	-0.03	10,638	17,500	7,400	214,142,900	2,210,470,010,000
31/07/2011	10,638	0.00 ▼	-0.01	10,639	17,500	7,400	211,852,900	2,187,375,010,000
30/07/2011	10,639	0.00 ▼	-0.01	10,640	17,500	7,400	210,802,900	2,176,785,010,000
29/07/2011	10,640	0.00 ▼	-0.01	10,641	17,500	7,400	209,472,900	2,163,215,010,000
28/07/2011	10,641	0.00 ▼	-0.04	10,645	17,500	7,400	208,192,900	2,150,040,010,000
27/07/2011	10,645	0.00 ▼	-0.02	10,647	17,500	7,400	206,522,900	2,133,377,010,000
26/07/2011	10,647	0.00 ▼	-0.02	10,649	17,500	7,400	205,352,900	2,121,669,010,000
25/07/2011	10,649	0.00 ▼	-0.02	10,651	17,500	7,400	204,492,900	2,112,929,010,000
23/07/2011	10,651	0.00 ▼	-0.01	10,652	17,500	7,400	201,532,900	2,082,929,010,000
22/07/2011	10,652	0.00 ▼	-0.02	10,654	17,500	7,400	200,052,900	2,068,121,010,000
20/07/2011	10,654	0.00 ▼	-0.03	10,657	17,500	7,400	197,267,900	2,039,738,510,000
19/07/2011	10,657	0.00 ▼	-0.03	10,660	17,500	7,400	196,477,900	2,031,863,510,000
18/07/2011	10,660	0.00 ▼	-0.02	10,662	17,500	7,400	195,057,900	2,017,599,510,000
16/07/2011	10,662	0.00 ▼	-0.03	10,665	17,500	7,400	193,847,900	2,005,429,510,000
15/07/2011	10,665	0.00 ▼	-0.04	10,669	17,500	7,400	192,837,900	1,995,379,510,000
14/07/2011	10,669	-0.01 ▼	-0.07	10,676	17,500	7,400	190,977,900	1,976,789,510,000
13/07/2011	10,676	0.00 ▼	-0.04	10,680	17,500	7,400	189,437,900	1,961,625,510,000
12/07/2011	10,680	0.00 ▼	-0.04	10,684	17,500	7,400	188,027,900	1,947,565,510,000
11/07/2011	10,684	0.00 ▼	-0.03	10,687	17,500	7,400	186,656,400	1,933,810,760,000
08/07/2011	10,687	0.00 ▼	-0.02	10,689	17,500	7,400	185,494,900	1,922,030,260,000
07/07/2011	10,689	-0.01 ▼	-0.05	10,694	17,500	7,400	185,014,900	1,917,144,260,000
06/07/2011	10,694	0.00 ▼	-0.04	10,698	17,500	7,400	183,634,900	1,903,396,260,000
05/07/2011	10,698	0.00 ▼	-0.04	10,702	17,500	7,400	182,804,900	1,895,251,260,000
04/07/2011	10,702	0.00 ▼	-0.02	10,704	17,500	7,400	180,884,900	1,875,926,260,000
03/07/2011	10,704	0.00 ▼	-0.03	10,707	17,500	7,400	179,874,900	1,865,731,260,000
01/07/2011	10,707	0.00 ▼	-0.03	10,710	17,500	7,400	178,574,900	1,852,681,260,000
30/06/2011	10,710	0.00 ▼	-0.04	10,714	17,500	7,400	177,774,900	1,844,756,260,000
29/06/2011	10,714	0.00 ▼	-0.04	10,718	17,500	7,400	175,589,900	1,822,921,260,000
28/06/2011	10,718	0.00 ▼	-0.02	10,720	17,500	7,400	174,049,900	1,807,557,260,000
27/06/2011	10,720	0.00 ▼	-0.01	10,721	17,500	7,400	173,254,900	1,799,413,260,000
26/06/2011	10,721	0.00 ▼	-0.01	10,722	17,500	7,400	172,729,900	1,794,054,260,000
25/06/2011	10,722	0.00 ▼	-0.03	10,725	17,500	7,400	172,079,900	1,787,754,260,000
24/06/2011	10,725	-0.01 ▼	-0.06	10,731	17,500	7,400	170,944,900	1,776,414,260,000
23/06/2011	10,731	-0.08 ▼	-0.72	10,809	17,500	7,400	169,579,900	1,762,964,260,000
22/06/2011	10,809	-0.01 ▼	-0.06	10,815	17,500	7,400	173,463,400	1,813,933,510,000
21/06/2011	10,815	0.00 ▼	-0.03	10,818	17,500	7,400	171,523,400	1,794,568,510,000
20/06/2011	10,818	-0.01 ▼	-0.06	10,824	17,500	7,400	170,643,400	1,785,828,510,000
19/06/2011	10,824	0.00 ▼	-0.01	10,825	17,500	7,400	169,133,400	1,771,028,510,000
18/06/2011	10,825	0.00 ▼	-0.01	10,826	17,500	7,400	168,731,800	1,767,010,910,000
17/06/2011	10,826	0.00 ▼	-0.04	10,830	17,500	7,400	168,331,800	1,763,010,910,000
16/06/2011	10,830	0.00 ▼	-0.04	10,834	17,500	7,400	167,141,800	1,751,120,910,000
15/06/2011	10,834	-0.01 ▼	-0.06	10,840	17,500	7,400	166,061,800	1,740,444,910,000
14/06/2011	10,840	0.01 ▲	0.12	10,827	17,500	7,400	165,266,800	1,732,622,910,000
13/06/2011	10,827	-0.01 ▼	-0.11	10,839	17,500	7,400	165,456,800	1,734,262,910,000
12/06/2011	10,839	0.00 ▼	-0.02	10,841	17,500	7,400	162,946,800	1,709,637,910,000
11/06/2011	10,841	0.01 ▲	0.06	10,835	17,500	7,400	162,696,800	1,707,212,910,000
10/06/2011	10,835	-0.01 ▼	-0.07	10,843	17,500	7,400	169,241,800	1,777,713,910,000
09/06/2011	10,843	-0.01 ▼	-0.06	10,849	17,500	7,400	167,195,200	1,757,810,310,000
08/06/2011	10,849	-0.01 ▼	-0.05	10,854	17,500	7,400	166,045,200	1,746,475,310,000
07/06/2011	10,854	-0.01 ▼	-0.05	10,859	17,500	7,400	165,045,200	1,736,620,310,000
06/06/2011	10,859	0.00 ▼	-0.02	10,861	17,500	7,400	164,095,200	1,727,405,310,000
04/06/2011	10,861	0.00 ▼	-0.01	10,862	17,500	7,400	163,383,600	1,720,272,710,000
03/06/2011	10,862	-0.01 ▼	-0.06	10,869	17,500	7,400	162,883,600	1,715,312,710,000
02/06/2011	10,869	-0.01 ▼	-0.05	10,874	17,500	7,400	161,223,600	1,698,807,710,000
01/06/2011	10,874	0.00 ▼	-0.02	10,876	17,500	7,400	159,923,600	1,686,072,710,000
31/05/2011	10,876	0.00 ▲	0.01	10,875	17,500	7,400	159,672,000	1,683,715,110,000
30/05/2011	10,875	-0.01 ▼	-0.05	10,880	17,500	7,400	159,959,400	1,687,274,310,000
29/05/2011	10,880	0.00 ▼	-0.01	10,881	17,500	7,400	158,652,800	1,674,431,710,000
28/05/2011	10,881	0.00 ▼	-0.01	10,882	17,500	7,400	158,852,800	1,676,996,710,000
27/05/2011	10,882	-0.01 ▼	-0.06	10,889	17,500	7,400	158,502,800	1,673,506,710,000
26/05/2011	10,889	-0.01 ▼	-0.06	10,896	17,500	7,400	157,257,800	1,661,546,710,000
25/05/2011	10,896	-0.01 ▼	-0.07	10,904	17,500	7,400	155,647,800	1,645,561,710,000
24/05/2011	10,904	-0.01 ▼	-0.08	10,913	17,500	7,400	153,827,800	1,627,734,710,000
23/05/2011	10,913	-0.01 ▼	-0.05	10,918	17,500	7,400	152,187,800	1,611,572,710,000
22/05/2011	10,918	0.00 ▼	-0.03	10,921	17,500	7,400	151,367,800	1,603,375,710,000
21/05/2011	10,921	0.00 ▼	-0.02	10,923	17,500	7,400	150,907,800	1,598,965,710,000
20/05/2011	10,923	-0.01 ▼	-0.09	10,933	17,500	7,400	150,687,800	1,596,889,710,000
19/05/2011	10,933	0.00 ▼	-0.03	10,936	17,500	7,400	149,122,800	1,581,430,710,000
18/05/2011	10,936	-0.01 ▼	-0.06	10,943	17,500	7,400	148,617,800	1,576,438,710,000
17/05/2011	10,943	-0.06 ▼	-0.55	11,003	17,500	7,400	148,012,800	1,570,680,210,000
16/05/2011	11,003	-0.01 ▼	-0.12	11,016	17,500	7,400	146,767,800	1,560,217,210,000
15/05/2011	11,016	0.00 ▼	-0.03	11,019	17,500	7,400	144,717,800	1,540,057,210,000
14/05/2011	11,019	0.00 ▼	-0.03	11,022	17,500	7,400	144,117,800	1,534,112,210,000
13/05/2011	11,022	-0.01 ▼	-0.09	11,032	17,500	7,400	143,957,800	1,532,591,210,000
12/05/2011	11,032	-0.01 ▼	-0.06	11,039	17,500	7,400	140,497,800	1,497,991,210,000
11/05/2011	11,039	-0.01 ▼	-0.06	11,046	17,500	7,400	136,312,800	1,455,744,210,000
10/05/2011	11,046	0.00 ▼	-0.02	11,048	17,500	7,400	132,337,800	1,415,473,210,000
09/05/2011	11,048	-0.01 ▼	-0.05	11,054	17,500	7,400	128,642,800	1,377,693,210,000
08/05/2011	11,054	0.00 ▼	-0.01	11,055	17,500	7,400	125,797,800	1,348,218,210,000
07/05/2011	11,055	0.00 ▲	0.01	11,054	17,500	7,400	125,747,800	1,347,718,210,000
06/05/2011	11,054	0.00 ▼	-0.04	11,058	17,500	7,400	124,847,800	1,338,218,210,000
05/05/2011	11,058	0.00 ▼	-0.02	11,060	17,500	7,400	122,632,800	1,314,682,210,000
04/05/2011	11,060	-0.01 ▼	-0.05	11,065	17,500	7,400	121,102,800	1,298,097,210,000
03/05/2011	11,065	0.00 ▲	0.01	11,064	17,500	7,400	121,212,800	1,299,981,210,000
02/05/2011	11,064	0.00 ▼	-0.03	11,067	17,500	7,400	120,201,300	1,288,873,960,000
29/04/2011	11,067	0.00 ▼	-0.02	11,069	17,500	7,400	119,904,800	1,285,919,460,000
28/04/2011	11,069	0.00 ▼	-0.02	11,071	17,500	7,400	119,094,800	1,277,348,460,000
27/04/2011	11,071	-0.02 ▼	-0.17	11,090	17,500	7,400	118,439,800	1,270,175,460,000
26/04/2011	11,090	-0.03 ▼	-0.24	11,117	17,500	7,400	118,334,800	1,269,265,460,000
25/04/2011	11,117	-0.01 ▼	-0.06	11,124	17,500	7,400	118,974,800	1,278,391,460,000
24/04/2011	11,124	0.00 ▼	-0.01	11,125	17,500	7,400	116,664,800	1,253,721,460,000
23/04/2011	11,125	0.00 ▼	-0.03	11,128	17,500	7,400	116,504,800	1,252,064,460,000
22/04/2011	11,128	-0.01 ▼	-0.07	11,136	17,500	7,400	116,139,800	1,248,363,460,000
21/04/2011	11,136	-0.01 ▼	-0.04	11,141	17,500	7,400	115,024,800	1,236,795,460,000
20/04/2011	11,141	-0.01 ▼	-0.04	11,146	17,500	7,400	111,419,800	1,197,486,460,000
19/04/2011	11,146	0.00 ▼	-0.03	11,149	17,500	7,400	109,384,800	1,175,474,460,000
18/04/2011	11,149	-0.01 ▼	-0.04	11,154	17,500	7,400	108,469,800	1,165,671,460,000
15/04/2011	11,154	-0.01 ▼	-0.04	11,159	17,500	7,400	106,504,800	1,144,442,460,000
14/04/2011	11,159	0.00 ▼	-0.02	11,161	17,500	7,400	105,814,800	1,137,243,960,000
13/04/2011	11,161	-0.01 ▼	-0.04	11,166	17,500	7,400	104,689,800	1,125,033,960,000
12/04/2011	11,166	0.00 ▲	0.01	11,165	17,500	7,400	103,859,800	1,116,095,960,000
11/04/2011	11,165	-0.05 ▼	-0.45	11,216	17,500	7,400	103,408,400	1,111,083,880,000
09/04/2011	11,216	0.00 ▼	-0.01	11,217	17,500	7,400	104,477,000	1,124,028,800,000
08/04/2011	11,217	0.00 ▼	-0.03	11,220	17,500	7,400	104,187,000	1,120,871,800,000
07/04/2011	11,220	0.00 ▼	-0.02	11,222	17,500	7,400	103,567,000	1,114,426,300,000
06/04/2011	11,222	-0.02 ▼	-0.15	11,239	17,500	7,400	102,317,000	1,100,750,300,000
05/04/2011	11,239	-0.03 ▼	-0.22	11,264	17,500	7,400	100,622,000	1,082,885,800,000
04/04/2011	11,264	-0.01 ▼	-0.12	11,277	17,500	7,400	99,402,000	1,071,461,800,000
03/04/2011	11,277	0.00 ▼	-0.04	11,281	17,500	7,400	97,157,000	1,048,175,300,000
02/04/2011	11,281	-0.01 ▼	-0.06	11,288	17,500	7,400	96,707,000	1,043,605,300,000
01/04/2011	11,288	-0.02 ▼	-0.14	11,304	17,500	7,400	105,727,000	1,138,402,300,000
31/03/2011	11,304	-0.02 ▼	-0.13	11,319	17,500	7,400	104,540,000	1,126,567,100,000
30/03/2011	11,319	-0.02 ▼	-0.13	11,334	17,500	7,400	102,740,000	1,107,900,100,000
29/03/2011	11,334	-0.01 ▼	-0.09	11,344	17,500	7,400	91,295,000	988,168,100,000
28/03/2011	11,344	-0.01 ▼	-0.05	11,350	17,500	7,400	90,440,000	979,672,100,000
27/03/2011	11,350	0.00 ▼	-0.01	11,351	17,500	7,400	89,750,000	972,618,100,000
26/03/2011	11,351	0.00 ▲	0.01	11,350	17,500	7,400	89,698,600	972,121,300,000
25/03/2011	11,350	-0.01 ▼	-0.07	11,358	17,500	7,400	89,668,600	971,836,300,000
24/03/2011	11,358	-0.01 ▼	-0.10	11,369	17,500	7,400	89,058,600	965,943,300,000
23/03/2011	11,369	-0.01 ▼	-0.11	11,381	17,500	7,400	88,118,600	956,608,300,000
22/03/2011	11,381	-0.01 ▼	-0.08	11,390	17,500	7,400	86,868,600	944,223,300,000
21/03/2011	11,390	-0.01 ▼	-0.09	11,400	17,500	7,400	86,058,600	936,283,300,000
20/03/2011	11,400	0.00 ▼	-0.04	11,404	17,500	7,400	84,998,600	925,533,300,000
19/03/2011	11,404	0.00 ▼	-0.01	11,405	17,500	7,400	84,783,600	923,413,800,000
18/03/2011	11,405	0.00 ▼	-0.03	11,408	17,500	7,400	84,632,200	921,847,000,000
17/03/2011	11,408	-0.01 ▼	-0.09	11,418	17,500	7,400	84,362,200	919,153,000,000
16/03/2011	11,418	-0.01 ▼	-0.11	11,431	17,500	7,400	83,522,200	910,808,000,000
15/03/2011	11,431	-0.01 ▼	-0.06	11,438	17,500	7,400	82,242,200	897,868,000,000
14/03/2011	11,438	-0.01 ▼	-0.05	11,444	17,500	7,400	81,672,200	892,093,000,000
13/03/2011	11,444	0.00 ▼	-0.02	11,446	17,500	7,400	80,922,200	884,558,000,000
11/03/2011	11,446	-0.01 ▼	-0.08	11,455	17,500	7,400	80,572,200	881,053,000,000
10/03/2011	11,455	-0.01 ▼	-0.08	11,464	17,500	7,400	79,482,200	870,072,000,000
09/03/2011	11,464	-0.02 ▼	-0.13	11,479	17,500	7,400	78,722,200	862,382,000,000
08/03/2011	11,479	-0.01 ▼	-0.12	11,493	17,500	7,400	77,222,200	847,432,000,000
07/03/2011	11,493	-0.01 ▼	-0.10	11,504	17,500	7,400	75,872,200	833,732,000,000
06/03/2011	11,504	0.00 ▼	-0.02	11,506	17,500	7,400	74,872,200	823,627,000,000
05/03/2011	11,506	0.00 ▼	-0.02	11,508	17,500	7,400	74,672,200	821,647,000,000
04/03/2011	11,508	-0.02 ▼	-0.17	11,528	17,500	7,400	74,472,200	819,627,000,000
03/03/2011	11,528	-0.02 ▼	-0.19	11,550	17,500	7,400	72,615,200	800,722,500,000
02/03/2011	11,550	-0.01 ▼	-0.05	11,556	17,500	7,400	70,735,200	781,511,500,000
01/03/2011	11,556	-0.01 ▼	-0.10	11,567	17,500	7,400	70,065,200	774,641,500,000
28/02/2011	11,567	-0.02 ▼	-0.13	11,582	17,500	7,400	69,135,200	765,315,500,000
27/02/2011	11,582	0.00 ▼	-0.02	11,584	17,500	7,400	67,935,200	753,415,500,000
26/02/2011	11,584	0.00 ▼	-0.03	11,587	17,500	7,400	67,755,200	751,619,500,000
25/02/2011	11,587	-0.02 ▼	-0.16	11,606	17,500	7,400	67,530,200	749,291,000,000
24/02/2011	11,606	-0.01 ▼	-0.07	11,614	17,500	7,400	65,980,200	733,671,000,000
23/02/2011	11,614	-0.01 ▼	-0.07	11,622	17,500	7,400	65,470,200	728,555,000,000
22/02/2011	11,622	-0.02 ▼	-0.14	11,638	17,500	7,400	64,820,200	722,055,000,000
21/02/2011	11,638	-0.01 ▼	-0.08	11,647	17,500	7,400	63,720,200	711,205,000,000
20/02/2011	11,647	-0.01 ▼	-0.09	11,657	17,500	7,400	63,070,200	704,580,000,000
19/02/2011	11,657	0.00 ▼	-0.03	11,661	17,500	7,400	63,480,200	710,158,000,000
18/02/2011	11,661	-0.02 ▼	-0.14	11,677	17,500	7,400	63,330,200	708,678,000,000
17/02/2011	11,677	-0.04 ▼	-0.34	11,717	17,500	7,400	62,230,200	697,618,000,000
16/02/2011	11,717	-0.02 ▼	-0.14	11,733	17,500	7,400	59,485,200	670,266,500,000
15/02/2011	11,733	-0.03 ▼	-0.26	11,764	17,500	7,400	58,415,200	659,550,500,000
14/02/2011	11,764	-0.01 ▼	-0.08	11,774	17,500	7,400	56,445,200	639,886,500,000
13/02/2011	11,774	0.00 ▲	0.02	11,772	17,500	7,400	55,745,200	632,726,500,000
12/02/2011	11,772	0.01 ▲	0.07	11,764	17,500	7,400	55,845,200	633,726,500,000
11/02/2011	11,764	-0.01 ▼	-0.08	11,774	17,500	7,400	55,905,200	634,120,500,000
10/02/2011	11,774	-0.02 ▼	-0.18	11,795	17,500	7,400	55,075,200	625,426,500,000
09/02/2011	11,795	0.00 ▼	-0.02	11,797	17,500	7,400	53,005,200	603,808,500,000
08/02/2011	11,797	-0.01 ▼	-0.07	11,805	17,500	7,400	52,805,200	601,678,500,000
07/02/2011	11,805	0.00 ▼	-0.03	11,809	17,500	7,400	52,405,200	597,768,500,000
04/02/2011	11,809	0.00 ▲	0.02	11,807	17,500	7,400	52,205,200	595,898,500,000
03/02/2011	11,807	0.00 ▼	-0.03	11,811	17,500	7,400	52,225,200	596,088,500,000
28/01/2011	11,811	0.04 ▲	0.34	11,771	17,500	7,400	52,025,200	594,188,500,000
27/01/2011	11,771	0.03 ▲	0.28	11,738	17,500	7,400	52,605,200	600,365,500,000
26/01/2011	11,738	0.00 ▼	-0.02	11,740	17,500	7,400	55,455,200	631,597,500,000
25/01/2011	11,740	-0.01 ▼	-0.05	11,746	17,500	7,400	55,355,200	630,647,500,000
24/01/2011	11,746	-0.01 ▼	-0.06	11,753	17,500	7,400	55,235,200	629,456,500,000
22/01/2011	11,753	0.00 ▼	-0.02	11,755	17,500	7,400	54,885,200	626,006,500,000
21/01/2011	11,755	-0.01 ▼	-0.08	11,765	17,500	7,400	54,685,200	624,006,500,000
20/01/2011	11,765	-0.01 ▼	-0.08	11,775	17,500	7,400	54,265,200	619,906,500,000
19/01/2011	11,775	-0.01 ▼	-0.05	11,781	17,500	7,400	53,715,200	614,581,500,000
18/01/2011	11,781	-0.01 ▼	-0.07	11,789	17,500	7,400	53,365,200	611,081,500,000
17/01/2011	11,789	-0.01 ▼	-0.08	11,799	17,500	7,400	52,975,200	607,038,500,000
16/01/2011	11,799	0.00 ▼	-0.03	11,803	17,500	7,400	52,575,200	603,215,500,000
15/01/2011	11,803	-0.01 ▼	-0.05	11,809	17,500	7,400	52,425,200	601,815,500,000
14/01/2011	11,809	-0.01 ▼	-0.06	11,816	17,500	7,400	52,175,200	599,465,500,000
13/01/2011	11,816	-0.01 ▼	-0.05	11,822	17,500	7,400	51,895,200	596,616,500,000
12/01/2011	11,822	-0.01 ▼	-0.07	11,830	17,500	7,400	51,695,200	594,617,500,000
11/01/2011	11,830	-0.01 ▼	-0.11	11,843	17,500	7,400	51,575,200	593,523,500,000
10/01/2011	11,843	-0.01 ▼	-0.08	11,852	17,500	7,400	51,055,200	588,498,500,000
07/01/2011	11,853	-0.01 ▼	-0.08	11,863	17,500	7,400	50,885,200	586,923,500,000
06/01/2011	11,863	-0.01 ▼	-0.07	11,871	17,500	7,400	50,435,200	582,518,500,000
05/01/2011	11,871	-0.01 ▼	-0.07	11,879	17,500	7,400	50,085,200	579,088,500,000
04/01/2011	11,879	-0.01 ▼	-0.09	11,890	17,500	7,400	49,735,200	575,663,500,000
03/01/2011	11,890	0.00 ▼	-0.02	11,892	17,500	7,400	49,355,200	571,972,500,000
02/01/2011	11,892	-0.01 ▼	-0.04	11,897	17,500	7,400	49,255,200	570,952,500,000
31/12/2010	11,897	-0.01 ▼	-0.06	11,904	17,500	7,400	49,025,200	568,735,500,000
30/12/2010	11,904	-0.01 ▼	-0.04	11,909	17,500	7,400	48,725,200	565,800,500,000
29/12/2010	11,909	0.00 ▼	-0.03	11,913	17,500	7,400	48,525,200	563,795,500,000
28/12/2010	11,913	-0.01 ▼	-0.10	11,925	17,500	7,400	48,405,200	562,591,500,000
27/12/2010	11,925	-0.01 ▼	-0.04	11,930	17,500	7,400	48,035,200	559,057,500,000
25/12/2010	11,930	0.00 ▼	-0.02	11,932	17,500	7,400	47,945,200	558,142,500,000
24/12/2010	11,932	0.00 ▼	-0.03	11,936	17,500	7,400	47,895,200	557,642,500,000
23/12/2010	11,936	-0.01 ▼	-0.09	11,947	17,500	7,400	47,775,200	556,402,500,000
22/12/2010	11,947	0.00 ▲	0.01	11,946	17,500	7,400	47,375,200	552,357,500,000
21/12/2010	11,946	-0.01 ▼	-0.06	11,953	17,500	7,400	47,275,200	551,302,500,000
20/12/2010	11,953	-0.01 ▼	-0.04	11,958	17,500	7,400	47,105,200	549,602,500,000
19/12/2010	11,958	-0.01 ▼	-0.04	11,963	17,500	7,400	46,985,200	548,407,500,000
18/12/2010	11,963	-0.01 ▼	-0.05	11,969	17,500	7,400	46,885,200	547,482,500,000
17/12/2010	11,969	0.00 ▼	-0.03	11,973	17,500	7,400	46,685,200	545,557,500,000
16/12/2010	11,973	-0.02 ▼	-0.13	11,988	17,500	7,400	46,615,200	544,887,500,000
15/12/2010	11,988	-0.01 ▼	-0.07	11,996	17,500	7,400	46,175,200	540,567,500,000
14/12/2010	11,996	-0.01 ▼	-0.07	12,005	17,500	7,400	46,010,200	538,932,500,000
13/12/2010	12,005	-0.01 ▼	-0.09	12,016	17,500	7,400	45,645,200	535,192,500,000
11/12/2010	12,016	0.00 ▼	-0.02	12,019	17,500	7,400	45,325,200	532,014,500,000
10/12/2010	12,019	-0.02 ▼	-0.14	12,036	17,500	7,400	45,245,200	531,193,500,000
09/12/2010	12,036	0.00 ▼	-0.02	12,038	17,500	8,800	44,920,200	528,102,500,000
08/12/2010	12,038	-0.02 ▼	-0.12	12,053	17,500	8,800	44,820,200	527,102,500,000
07/12/2010	12,053	-0.01 ▼	-0.07	12,061	17,500	8,800	44,430,200	523,319,500,000
06/12/2010	12,061	-0.02 ▼	-0.14	12,078	17,500	8,800	44,210,200	521,180,500,000
05/12/2010	12,078	0.00 ▼	-0.02	12,081	17,500	8,800	43,900,200	518,209,500,000
04/12/2010	12,081	-0.01 ▼	-0.07	12,090	17,500	8,800	43,880,200	518,077,500,000
03/12/2010	12,090	-0.01 ▼	-0.07	12,098	17,500	8,800	43,645,200	515,940,500,000
02/12/2010	12,098	-0.01 ▼	-0.07	12,107	17,500	8,800	43,335,200	512,842,500,000
01/12/2010	12,107	-0.01 ▼	-0.06	12,114	17,500	8,800	43,155,200	511,041,500,000
30/11/2010	12,114	-0.01 ▼	-0.04	12,119	17,500	8,800	42,855,200	508,171,500,000
29/11/2010	12,119	-0.01 ▼	-0.09	12,130	17,500	8,800	42,655,200	506,251,500,000
28/11/2010	12,130	-0.01 ▼	-0.04	12,135	17,500	8,800	42,295,200	502,645,500,000
27/11/2010	12,135	0.00 ▼	-0.02	12,137	17,500	8,800	42,145,200	501,225,500,000
26/11/2010	12,137	-0.01 ▼	-0.09	12,148	17,500	8,800	42,095,200	500,725,500,000
25/11/2010	12,148	-0.01 ▼	-0.09	12,159	17,500	8,800	41,765,200	497,338,500,000
24/11/2010	12,159	-0.01 ▼	-0.07	12,167	17,500	8,800	41,455,200	494,160,500,000
23/11/2010	12,167	-0.01 ▼	-0.07	12,175	17,500	8,800	41,205,200	491,533,500,000
22/11/2010	12,175	-0.01 ▼	-0.04	12,180	17,500	8,800	40,955,200	488,910,500,000
21/11/2010	12,180	0.00 ▼	-0.02	12,182	17,500	8,800	40,805,200	487,410,500,000
20/11/2010	12,182	0.00 ▼	-0.02	12,184	17,500	8,800	40,705,200	486,410,500,000
19/11/2010	12,184	0.00 ▼	-0.03	12,188	17,500	8,800	40,605,200	485,410,500,000
18/11/2010	12,188	-0.01 ▼	-0.04	12,193	17,500	8,800	40,455,200	483,910,500,000
16/11/2010	12,193	-0.01 ▼	-0.07	12,202	17,500	8,800	40,235,200	481,491,500,000
15/11/2010	12,202	0.00 ▼	-0.03	12,206	17,500	8,800	39,995,200	478,982,500,000
14/11/2010	12,206	0.00 ▲	0.02	12,203	17,500	8,800	39,795,200	476,857,500,000
13/11/2010	12,203	0.00 ▼	-0.02	12,206	17,500	8,800	39,935,200	478,529,500,000
12/11/2010	12,206	-0.01 ▼	-0.07	12,214	17,500	8,800	39,905,200	478,201,500,000
11/11/2010	12,214	-0.01 ▼	-0.06	12,221	17,500	8,800	39,715,200	476,216,500,000
10/11/2010	12,221	0.00 ▼	-0.02	12,224	17,500	8,800	39,405,200	472,886,500,000
09/11/2010	12,224	-0.01 ▼	-0.06	12,231	17,500	8,800	39,255,200	471,311,500,000
08/11/2010	12,231	0.00 ▼	-0.02	12,234	17,500	8,800	39,075,200	469,415,500,000
07/11/2010	12,234	-0.01 ▼	-0.04	12,239	17,500	8,800	39,055,200	469,211,500,000
05/11/2010	12,239	-0.01 ▼	-0.05	12,245	17,500	8,800	38,755,200	466,041,500,000
04/11/2010	12,245	-0.01 ▼	-0.10	12,257	17,500	8,800	38,575,200	464,241,500,000
03/11/2010	12,257	-0.01 ▼	-0.07	12,265	17,500	8,800	38,605,200	464,915,500,000
02/11/2010	12,265	-0.01 ▼	-0.10	12,277	17,500	8,800	38,355,200	462,295,500,000
01/11/2010	12,277	-0.01 ▼	-0.07	12,286	17,500	8,800	38,065,200	459,401,500,000
31/10/2010	12,286	-0.01 ▼	-0.04	12,291	17,500	8,800	37,765,200	456,396,500,000
30/10/2010	12,291	0.00 ▼	-0.02	12,294	17,500	8,800	37,565,200	454,416,500,000
29/10/2010	12,294	-0.11 ▼	-0.89	12,405	17,500	8,800	37,465,200	453,416,500,000
28/10/2010	12,405	-0.01 ▼	-0.06	12,412	17,500	8,800	38,570,200	470,462,000,000
27/10/2010	12,412	-0.01 ▼	-0.10	12,425	17,500	8,800	38,370,200	468,362,000,000
26/10/2010	12,425	-0.01 ▼	-0.06	12,433	17,500	8,800	37,925,200	463,907,000,000
25/10/2010	12,433	-0.01 ▼	-0.07	12,442	17,500	8,800	37,755,200	462,207,000,000
24/10/2010	12,442	0.00 ▼	-0.02	12,444	17,500	8,800	37,565,200	460,282,000,000
23/10/2010	12,444	0.00 ▼	-0.02	12,447	17,500	8,800	37,465,200	459,282,000,000
22/10/2010	12,447	0.00 ▼	-0.02	12,449	17,500	8,800	37,365,200	458,262,000,000
21/10/2010	12,449	-0.01 ▼	-0.04	12,454	17,500	8,800	37,265,200	457,242,000,000
20/10/2010	12,454	0.00 ▼	-0.03	12,458	17,500	8,800	37,240,200	456,982,000,000
19/10/2010	12,458	-0.01 ▼	-0.08	12,468	17,500	8,800	37,040,200	454,967,000,000
18/10/2010	12,468	-0.01 ▼	-0.10	12,480	17,500	8,800	36,690,200	451,357,000,000
17/10/2010	12,480	0.00 ▼	-0.02	12,483	17,500	9,500	36,380,200	448,295,000,000
16/10/2010	12,483	0.00 ▼	-0.02	12,486	17,500	9,500	36,280,200	447,345,000,000
15/10/2010	12,486	-0.01 ▼	-0.10	12,498	17,500	9,500	36,180,200	446,345,000,000
14/10/2010	12,498	0.00 ▼	-0.03	12,502	17,500	9,500	35,900,200	443,278,000,000
13/10/2010	12,502	0.00 ▼	-0.02	12,504	17,500	9,500	35,850,200	442,760,000,000
12/10/2010	12,504	-0.01 ▼	-0.04	12,509	17,500	9,500	35,620,200	440,150,000,000
11/10/2010	12,509	-0.01 ▼	-0.09	12,520	17,500	9,500	35,470,200	438,595,000,000
09/10/2010	12,520	0.00 ▲	0.02	12,518	17,500	10,000	35,120,200	434,895,000,000
08/10/2010	12,518	-0.04 ▼	-0.34	12,561	17,500	10,000	35,100,200	434,681,000,000
07/10/2010	12,561	-0.01 ▼	-0.06	12,569	50,000	10,000	35,010,700	434,161,000,000
06/10/2010	12,569	-0.01 ▼	-0.09	12,580	50,000	10,000	34,770,700	431,688,000,000
05/10/2010	12,580	0.00 ▼	-0.02	12,582	50,000	10,000	34,510,700	428,985,000,000
04/10/2010	12,582	-0.01 ▼	-0.09	12,593	50,000	10,000	34,460,700	428,465,000,000
03/10/2010	12,593	0.00 ▼	-0.03	12,597	50,000	10,000	34,340,700	427,191,000,000
02/10/2010	12,597	0.00 ▼	-0.02	12,599	50,000	10,000	34,140,700	425,091,000,000
01/10/2010	12,599	0.00 ▼	-0.03	12,603	50,000	10,000	34,040,700	424,041,000,000
30/09/2010	12,603	0.04 ▲	0.34	12,560	50,000	10,000	34,090,700	424,602,000,000
29/09/2010	12,560	-0.01 ▼	-0.09	12,571	17,500	10,200	33,950,200	422,627,600,000
28/09/2010	12,571	0.00 ▼	-0.03	12,575	17,500	10,300	33,516,200	417,727,600,000
27/09/2010	12,575	-0.02 ▼	-0.16	12,595	17,500	10,300	33,456,200	417,020,600,000
26/09/2010	12,595	-0.01 ▼	-0.04	12,600	17,500	10,400	33,048,200	412,630,800,000
23/09/2010	12,600	0.01 ▲	0.05	12,594	17,500	10,400	32,948,200	411,580,800,000
22/09/2010	12,594	0.00 ▼	-0.02	12,597	17,500	10,400	33,498,200	418,516,800,000
21/09/2010	12,597	0.00 ▼	-0.02	12,599	17,500	10,400	33,438,200	417,822,800,000
20/09/2010	12,599	0.00 ▼	-0.02	12,601	17,500	10,400	33,358,200	416,866,800,000
19/09/2010	12,601	0.00 ▼	-0.01	12,602	17,500	10,400	33,338,200	416,636,800,000
18/09/2010	12,602	0.00 ▼	-0.01	12,603	17,500	10,400	33,298,200	416,176,800,000
17/09/2010	12,603	0.00 ▼	-0.02	12,605	17,500	10,400	33,248,200	415,626,800,000
15/09/2010	12,605	0.00 ▼	-0.02	12,608	17,500	10,400	33,068,200	413,398,800,000
14/09/2010	12,608	-0.01 ▼	-0.04	12,613	17,500	10,400	32,878,200	411,068,800,000
13/09/2010	12,613	-0.01 ▼	-0.08	12,623	17,500	10,400	32,654,200	408,334,000,000
12/09/2010	12,623	0.00 ▼	-0.01	12,624	17,500	10,400	32,514,200	406,730,000,000
11/09/2010	12,624	0.00 ▼	-0.02	12,626	17,500	10,400	32,424,200	405,695,000,000
09/09/2010	12,626	0.00 ▼	-0.03	12,630	17,500	10,400	32,334,200	404,585,000,000
08/09/2010	12,630	0.00 ▼	-0.02	12,632	17,500	10,400	32,130,200	402,124,000,000
07/09/2010	12,632	0.00 ▼	-0.02	12,634	17,500	10,400	32,070,200	401,410,000,000
06/09/2010	12,634	0.00 ▼	-0.01	12,635	17,500	10,400	31,860,200	398,784,000,000
05/09/2010	12,635	0.00 ▼	-0.01	12,636	17,500	10,400	31,790,200	397,944,000,000
04/09/2010	12,636	0.00 ▼	-0.02	12,638	17,500	10,400	31,780,200	397,824,000,000
01/09/2010	12,638	-0.01 ▼	-0.04	12,643	17,500	10,400	31,458,200	393,957,600,000
31/08/2010	12,643	0.00 ▼	-0.03	12,647	17,500	10,400	31,188,200	390,796,600,000
30/08/2010	12,647	-0.01 ▼	-0.08	12,657	17,500	10,400	30,988,200	388,496,600,000
29/08/2010	12,657	0.00 ▼	-0.02	12,659	17,500	10,400	30,758,200	385,904,600,000
28/08/2010	12,659	-0.01 ▼	-0.05	12,665	17,500	10,400	30,658,200	384,794,600,000
27/08/2010	12,665	-0.01 ▼	-0.09	12,676	17,500	10,400	30,518,200	383,252,600,000
26/08/2010	12,676	-0.01 ▼	-0.06	12,684	17,500	10,400	30,308,200	380,969,600,000
25/08/2010	12,684	-0.01 ▼	-0.09	12,695	17,500	10,500	30,163,200	379,404,600,000
24/08/2010	12,695	-0.01 ▼	-0.05	12,701	17,500	10,500	29,783,200	375,112,600,000
23/08/2010	12,701	0.00 ▼	-0.02	12,704	17,500	10,700	29,413,200	370,844,600,000
21/08/2010	12,704	0.00 ▼	-0.02	12,706	17,500	10,700	29,198,200	368,243,600,000
20/08/2010	12,706	-0.01 ▼	-0.04	12,711	17,500	10,700	29,122,200	367,347,200,000
19/08/2010	12,711	0.00 ▼	-0.02	12,714	17,500	10,700	28,892,200	364,617,200,000
18/08/2010	12,714	-0.01 ▼	-0.07	12,723	17,500	10,700	28,662,200	361,760,200,000
17/08/2010	12,723	0.00 ▼	-0.03	12,727	17,500	10,700	28,362,200	358,247,200,000
16/08/2010	12,727	0.00 ▼	-0.02	12,729	17,500	10,700	28,154,200	355,811,400,000
15/08/2010	12,729	0.00 ▼	-0.02	12,731	17,500	10,700	28,034,200	354,324,400,000
14/08/2010	12,731	-0.01 ▼	-0.05	12,738	17,500	10,700	27,934,200	353,174,400,000
13/08/2010	12,738	-0.01 ▼	-0.09	12,749	17,500	10,700	27,804,200	351,741,400,000
12/08/2010	12,749	-0.01 ▼	-0.04	12,754	17,500	10,700	27,534,200	348,655,400,000
11/08/2010	12,754	0.00 ▼	-0.02	12,757	17,500	11,000	27,254,200	345,404,400,000
10/08/2010	12,757	0.00 ▼	-0.01	12,758	17,500	11,000	26,774,200	339,441,400,000
09/08/2010	12,758	0.00 ▼	-0.02	12,761	17,500	11,000	26,744,200	339,081,400,000
07/08/2010	12,761	0.00 ▼	-0.01	12,762	17,500	11,000	26,314,200	333,758,400,000
06/08/2010	12,762	0.00 ▼	-0.03	12,766	17,500	11,000	26,244,200	332,893,400,000
05/08/2010	12,766	-0.01 ▼	-0.05	12,772	17,500	11,000	26,024,200	330,240,400,000
04/08/2010	12,772	0.00 ▼	-0.02	12,774	17,500	11,000	25,884,200	328,598,400,000
03/08/2010	12,774	0.00 ▼	-0.02	12,776	17,500	11,000	25,764,200	327,121,400,000
02/08/2010	12,776	0.00 ▼	-0.02	12,779	17,500	11,000	25,644,200	325,681,400,000
01/08/2010	12,779	0.00 ▼	-0.02	12,781	17,500	11,000	25,454,200	323,387,400,000
31/07/2010	12,781	0.00 ▼	-0.03	12,785	17,500	11,000	25,304,200	321,587,400,000
30/07/2010	12,785	-0.01 ▼	-0.09	12,796	17,500	11,000	25,114,200	319,324,400,000
29/07/2010	12,796	-0.01 ▼	-0.09	12,808	17,500	11,000	24,704,200	314,439,400,000
28/07/2010	12,808	0.00 ▲	0.02	12,806	17,500	11,000	24,374,200	310,567,400,000
27/07/2010	12,806	0.00 ▼	-0.03	12,810	17,500	11,000	24,414,200	311,047,400,000
26/07/2010	12,810	-0.01 ▼	-0.06	12,818	17,500	11,000	24,294,200	309,574,400,000
25/07/2010	12,818	0.00 ▼	-0.02	12,821	17,500	11,000	23,994,200	305,937,400,000
24/07/2010	12,821	0.00 ▼	-0.03	12,825	17,500	11,000	23,954,200	305,459,400,000
23/07/2010	12,825	0.00 ▲	0.01	12,824	17,500	11,000	23,854,200	304,260,400,000
22/07/2010	12,824	0.00 ▼	-0.03	12,828	17,500	11,000	23,754,200	302,962,400,000
21/07/2010	12,828	-0.01 ▼	-0.07	12,837	17,500	11,000	23,674,200	302,002,400,000
20/07/2010	12,837	0.00 ▼	-0.02	12,840	17,500	11,000	23,344,200	297,983,400,000
19/07/2010	12,840	0.00 ▼	-0.02	12,842	17,500	11,000	23,259,200	296,920,400,000
18/07/2010	12,842	0.00 ▼	-0.02	12,845	17,500	11,000	23,119,200	295,176,400,000
16/07/2010	12,845	0.00 ▼	-0.03	12,849	17,500	11,000	22,999,200	293,756,400,000
15/07/2010	12,849	-0.02 ▼	-0.12	12,865	17,500	11,000	22,909,200	292,661,400,000
14/07/2010	12,865	0.00 ▼	-0.03	12,869	20,800	11,000	22,639,200	289,394,400,000
13/07/2010	12,869	-0.01 ▼	-0.04	12,874	20,800	11,000	22,464,200	287,297,400,000
12/07/2010	12,874	-0.01 ▼	-0.04	12,879	20,800	11,000	22,354,200	285,959,400,000
11/07/2010	12,879	0.01 ▲	0.09	12,868	20,800	11,000	22,254,200	284,737,400,000
10/07/2010	12,868	0.00 ▼	-0.02	12,870	17,500	11,000	22,244,200	284,529,400,000
08/07/2010	12,870	0.00 ▼	-0.02	12,873	17,500	11,000	22,094,200	282,701,400,000
07/07/2010	12,873	-0.01 ▼	-0.06	12,881	17,500	11,000	22,054,200	282,229,400,000
06/07/2010	12,881	-0.01 ▼	-0.06	12,889	17,500	11,000	21,914,200	280,544,400,000
05/07/2010	12,889	-0.01 ▼	-0.07	12,898	17,500	11,000	21,764,200	278,759,400,000
03/07/2010	12,898	0.00 ▼	-0.03	12,902	17,500	11,000	21,594,200	276,696,400,000
02/07/2010	12,902	0.00 ▼	-0.02	12,905	17,500	11,000	21,474,200	275,256,400,000
01/07/2010	12,905	-0.01 ▼	-0.10	12,918	17,500	11,000	21,434,200	274,786,400,000
30/06/2010	12,918	-0.01 ▼	-0.07	12,927	17,500	11,000	21,234,200	272,364,400,000
29/06/2010	12,927	-0.01 ▼	-0.09	12,938	17,500	11,000	21,074,200	270,470,400,000
28/06/2010	12,938	-0.02 ▼	-0.12	12,953	17,500	11,000	20,784,200	267,077,400,000
27/06/2010	12,953	-0.01 ▼	-0.04	12,958	17,500	11,200	20,444,200	263,067,400,000
25/06/2010	12,958	0.00 ▼	-0.02	12,961	17,500	11,200	20,314,200	261,508,400,000
24/06/2010	12,961	-0.01 ▼	-0.06	12,969	17,500	11,200	20,254,200	260,794,400,000
22/06/2010	12,969	0.00 ▼	-0.02	12,972	17,500	11,200	20,174,200	259,848,400,000
21/06/2010	12,972	-0.01 ▼	-0.04	12,977	17,500	11,200	20,134,200	259,368,400,000
19/06/2010	12,977	0.00 ▼	-0.01	12,978	17,500	11,200	20,094,200	258,886,400,000
18/06/2010	12,978	0.00 ▼	-0.03	12,982	17,500	11,200	20,084,200	258,767,400,000
17/06/2010	12,982	-0.01 ▼	-0.05	12,989	17,500	11,200	20,064,200	258,529,400,000
16/06/2010	12,989	-0.01 ▼	-0.07	12,998	17,500	11,200	20,014,200	257,935,400,000
15/06/2010	12,998	0.00 ▼	-0.02	13,000	17,500	11,200	19,924,200	256,892,400,000
14/06/2010	13,000	-0.01 ▼	-0.07	13,009	17,500	11,200	19,864,200	256,183,400,000
12/06/2010	13,009	0.00 ▼	-0.03	13,013	17,500	11,400	19,624,200	253,382,400,000
11/06/2010	13,013	0.00 ▼	-0.01	13,014	17,500	11,400	19,604,200	253,143,400,000
10/06/2010	13,014	-0.01 ▼	-0.07	13,023	17,500	11,400	19,364,200	250,152,400,000
09/06/2010	13,023	-0.01 ▼	-0.05	13,029	17,500	11,400	19,204,200	248,230,400,000
08/06/2010	13,029	-0.02 ▼	-0.11	13,044	17,500	11,400	18,984,200	245,569,400,000
07/06/2010	13,044	-0.01 ▼	-0.06	13,052	17,500	11,500	18,794,200	243,282,400,000
06/06/2010	13,052	0.00 ▼	-0.03	13,056	17,500	11,500	18,644,200	241,489,400,000
05/06/2010	13,056	-0.01 ▼	-0.04	13,061	17,500	11,500	18,634,200	241,367,400,000
04/06/2010	13,061	0.00 ▼	-0.03	13,065	17,500	11,500	18,504,200	239,807,400,000
03/06/2010	13,065	0.00 ▼	-0.02	13,068	17,500	11,500	18,484,200	239,566,400,000
02/06/2010	13,068	-0.01 ▼	-0.07	13,077	17,500	11,500	18,374,200	238,245,400,000
01/06/2010	13,077	-0.01 ▼	-0.05	13,083	17,500	11,500	18,284,200	237,188,400,000
31/05/2010	13,083	-0.01 ▼	-0.09	13,095	17,500	11,500	18,184,200	235,948,400,000
29/05/2010	13,095	-0.02 ▼	-0.11	13,110	17,500	11,500	17,924,200	232,827,400,000
28/05/2010	13,110	0.00 ▼	-0.03	13,114	17,500	11,500	17,804,200	231,400,400,000
27/05/2010	13,114	-0.01 ▼	-0.05	13,121	17,500	11,500	17,693,200	230,067,400,000
26/05/2010	13,121	-0.01 ▼	-0.05	13,127	17,500	11,500	17,623,200	229,251,400,000
25/05/2010	13,127	0.00 ▼	-0.02	13,130	17,500	11,500	17,503,200	227,809,400,000
24/05/2010	13,130	-0.01 ▼	-0.07	13,139	17,500	11,500	17,473,200	227,424,400,000
23/05/2010	13,139	0.00 ▼	-0.03	13,143	17,500	11,500	17,373,200	226,244,400,000
22/05/2010	13,143	0.00 ▼	-0.03	13,147	17,500	11,500	17,353,200	226,002,400,000
21/05/2010	13,147	-0.01 ▼	-0.05	13,153	17,500	11,500	17,333,200	225,760,400,000
20/05/2010	13,153	-0.02 ▼	-0.12	13,169	17,500	11,500	16,983,200	221,428,400,000
19/05/2010	13,169	0.00 ▼	-0.02	13,172	17,500	11,500	16,762,000	218,778,800,000
18/05/2010	13,172	-0.01 ▼	-0.08	13,183	17,500	11,500	16,752,000	218,678,800,000
17/05/2010	13,183	-0.02 ▼	-0.12	13,199	17,500	11,500	16,562,000	216,381,800,000
16/05/2010	13,199	-0.01 ▼	-0.05	13,205	17,500	11,500	16,342,000	213,740,800,000
15/05/2010	13,205	0.00 ▼	-0.02	13,208	17,500	11,500	16,302,000	213,255,800,000
14/05/2010	13,208	-0.01 ▼	-0.05	13,215	17,500	11,500	16,202,000	212,055,800,000
13/05/2010	13,215	-0.01 ▼	-0.07	13,224	17,500	11,500	16,132,000	211,220,800,000
12/05/2010	13,224	-0.01 ▼	-0.11	13,238	17,500	11,500	16,042,000	210,138,800,000
11/05/2010	13,238	-0.01 ▼	-0.06	13,246	17,500	11,500	15,922,000	208,686,800,000
10/05/2010	13,246	-0.01 ▼	-0.11	13,260	17,500	11,500	15,882,000	208,203,800,000
09/05/2010	13,260	-0.01 ▼	-0.07	13,269	17,500	11,500	15,752,000	206,669,800,000
07/05/2010	13,269	0.00 ▼	-0.03	13,273	17,500	11,500	15,672,000	205,691,800,000
06/05/2010	13,273	-0.01 ▼	-0.04	13,278	17,500	11,500	15,652,000	205,459,800,000
05/05/2010	13,278	-0.01 ▼	-0.06	13,286	17,500	11,500	15,532,000	203,908,800,000
04/05/2010	13,286	-0.02 ▼	-0.15	13,306	17,500	11,500	15,482,000	203,307,300,000
03/05/2010	13,306	0.00 ▼	-0.02	13,309	17,500	11,500	15,322,000	201,379,300,000
02/05/2010	13,309	-0.01 ▼	-0.06	13,317	17,500	11,500	15,302,000	201,139,300,000
30/04/2010	13,317	0.00 ▲	0.01	13,316	17,500	11,500	23,202,000	323,939,300,000
29/04/2010	13,316	0.00 ▼	-0.02	13,319	17,500	11,500	23,102,000	322,589,300,000
28/04/2010	13,319	-0.01 ▼	-0.04	13,324	17,500	11,500	23,042,000	321,784,300,000
27/04/2010	13,324	-0.01 ▼	-0.10	13,338	17,500	11,500	14,907,000	196,064,300,000
26/04/2010	13,338	-0.01 ▼	-0.10	13,351	17,500	11,500	14,817,000	194,946,300,000
25/04/2010	13,351	0.00 ▼	-0.02	13,354	17,500	11,500	14,617,000	192,494,300,000
23/04/2010	13,354	0.00 ▼	-0.02	13,357	17,500	11,500	14,587,000	192,122,300,000
22/04/2010	13,357	-0.01 ▼	-0.09	13,369	17,500	11,500	14,577,000	192,002,300,000
21/04/2010	13,369	-0.02 ▼	-0.16	13,391	17,500	11,500	14,447,000	190,377,300,000
20/04/2010	13,391	-0.02 ▼	-0.12	13,407	17,500	11,500	14,217,000	187,602,300,000
19/04/2010	13,407	-0.02 ▼	-0.11	13,422	17,500	11,500	14,297,000	188,678,300,000
18/04/2010	13,422	0.00 ▲	0.01	13,421	17,500	11,500	14,057,000	185,723,300,000
17/04/2010	13,421	-0.01 ▼	-0.07	13,430	17,500	11,500	13,987,000	184,803,300,000
16/04/2010	13,430	-0.01 ▼	-0.10	13,443	17,500	11,500	13,947,000	184,318,300,000
15/04/2010	13,443	-0.02 ▼	-0.13	13,461	17,500	11,500	13,867,000	183,344,300,000
14/04/2010	13,461	-0.02 ▼	-0.13	13,478	17,500	11,500	13,577,000	179,883,300,000
13/04/2010	13,478	-0.03 ▼	-0.20	13,505	17,500	11,500	13,467,000	178,521,300,000
12/04/2010	13,505	-0.03 ▼	-0.21	13,534	17,500	11,500	13,147,000	174,583,300,000
11/04/2010	13,534	-0.01 ▼	-0.07	13,544	17,500	11,500	12,807,000	170,389,300,000
10/04/2010	13,544	-0.01 ▼	-0.06	13,552	17,500	12,000	12,677,000	168,769,300,000
09/04/2010	13,552	-0.02 ▼	-0.13	13,569	17,500	12,000	12,537,000	167,052,300,000
08/04/2010	13,569	0.00 ▼	-0.01	13,570	17,500	12,000	12,387,000	165,162,300,000
07/04/2010	13,570	-0.01 ▼	-0.05	13,577	17,500	12,000	12,427,000	165,675,300,000
06/04/2010	13,577	-0.01 ▼	-0.06	13,585	17,500	12,000	12,407,000	165,430,300,000
05/04/2010	13,585	-0.02 ▼	-0.15	13,606	17,500	12,000	12,247,000	163,358,300,000
04/04/2010	13,606	0.00 ▼	-0.03	13,610	17,500	12,000	11,757,000	157,280,300,000
03/04/2010	13,610	-0.01 ▼	-0.09	13,622	17,500	12,000	11,657,000	156,060,300,000
02/04/2010	13,622	-0.01 ▼	-0.09	13,634	17,500	12,000	11,537,000	154,516,300,000
01/04/2010	13,634	-0.01 ▼	-0.09	13,646	17,500	12,000	11,467,000	153,576,300,000
31/03/2010	13,646	-0.01 ▼	-0.06	13,654	17,500	12,000	11,337,000	151,905,300,000
30/03/2010	13,654	0.00 ▼	-0.03	13,658	17,500	12,000	11,317,000	151,658,300,000
29/03/2010	13,658	-0.01 ▼	-0.04	13,664	17,500	12,000	11,127,000	149,186,300,000
28/03/2010	13,664	0.00 ▼	-0.02	13,667	17,500	12,000	10,937,000	146,711,300,000
27/03/2010	13,667	0.00 ▼	-0.03	13,671	17,500	12,000	10,927,000	146,586,300,000
26/03/2010	13,671	-0.03 ▼	-0.18	13,696	17,500	12,000	10,827,000	145,286,300,000
25/03/2010	13,696	-0.01 ▼	-0.07	13,706	17,500	12,000	10,557,000	141,811,300,000
24/03/2010	13,706	-0.01 ▼	-0.08	13,717	17,500	12,000	10,357,000	139,211,300,000
23/03/2010	13,717	-0.01 ▼	-0.07	13,726	17,500	12,000	10,117,000	136,132,300,000
22/03/2010	13,726	-0.01 ▼	-0.10	13,740	17,500	12,000	10,057,000	135,382,300,000
21/03/2010	13,740	0.00 ▼	-0.02	13,743	17,500	12,000	9,937,000	133,856,300,000
20/03/2010	13,743	-0.01 ▼	-0.10	13,757	17,500	12,000	9,847,000	132,631,300,000
19/03/2010	13,757	-0.02 ▼	-0.15	13,778	17,500	12,000	9,727,000	131,081,300,000
18/03/2010	13,778	-0.01 ▼	-0.09	13,791	17,500	12,000	9,447,000	127,481,300,000
17/03/2010	13,791	-0.02 ▼	-0.14	13,811	17,500	12,000	9,327,000	125,981,300,000
16/03/2010	13,811	-0.03 ▼	-0.20	13,838	17,500	12,000	9,047,000	122,247,300,000
15/03/2010	13,838	-0.03 ▼	-0.20	13,866	17,500	12,000	8,887,000	120,196,300,000
14/03/2010	13,866	-0.01 ▼	-0.04	13,872	17,500	12,000	8,617,000	116,758,300,000
12/03/2010	13,872	-0.02 ▼	-0.15	13,893	17,500	12,000	8,267,000	112,124,300,000
11/03/2010	13,893	-0.01 ▼	-0.04	13,898	17,500	12,000	8,107,000	110,092,300,000
10/03/2010	13,898	-0.02 ▼	-0.11	13,913	17,500	12,000	7,937,000	107,856,300,000
09/03/2010	13,913	0.00 ▼	-0.01	13,914	17,500	12,000	7,817,000	106,322,300,000
08/03/2010	13,914	0.00 ▼	-0.02	13,917	17,500	12,000	7,774,000	105,708,800,000
07/03/2010	13,917	0.00 ▼	-0.01	13,919	17,500	12,000	7,764,000	105,457,800,000
06/03/2010	13,919	0.01 ▲	0.09	13,907	17,500	12,000	7,594,000	103,171,800,000
05/03/2010	13,907	-0.02 ▼	-0.14	13,926	17,500	12,000	7,454,000	101,255,800,000
04/03/2010	13,926	-0.05 ▼	-0.33	13,972	17,500	12,000	7,417,000	100,651,300,000
03/03/2010	13,972	-0.02 ▼	-0.14	13,991	17,500	12,000	7,127,000	96,946,300,000
02/03/2010	13,991	-0.03 ▼	-0.19	14,017	17,500	12,000	6,947,000	94,544,300,000
01/03/2010	14,017	-0.03 ▼	-0.20	14,045	17,500	12,000	6,687,000	91,255,300,000
28/02/2010	14,045	-0.02 ▼	-0.16	14,067	17,500	12,000	6,397,000	87,595,300,000
27/02/2010	14,067	-0.01 ▼	-0.10	14,081	17,500	12,000	6,167,000	84,570,300,000
26/02/2010	14,081	-0.03 ▼	-0.24	14,115	17,500	12,000	6,087,000	83,545,300,000
25/02/2010	14,115	-0.05 ▼	-0.32	14,161	17,500	12,000	5,967,000	82,035,300,000
24/02/2010	14,161	-0.04 ▼	-0.30	14,204	17,500	12,000	5,797,000	79,863,300,000
23/02/2010	14,204	-0.02 ▼	-0.14	14,224	17,500	12,000	5,697,000	78,626,300,000
12/02/2010	14,224	0.01 ▲	0.08	14,213	17,500	12,000	5,677,000	78,376,300,000
11/02/2010	14,213	0.01 ▲	0.08	14,202	17,500	12,000	5,697,000	78,622,300,000
10/02/2010	14,202	0.02 ▲	0.15	14,181	17,500	12,000	5,797,000	79,862,300,000
09/02/2010	14,181	-0.02 ▼	-0.16	14,204	17,500	12,000	5,827,000	80,233,300,000
08/02/2010	14,204	-0.02 ▼	-0.15	14,225	17,500	12,000	5,797,000	79,865,300,000
07/02/2010	14,225	0.02 ▲	0.13	14,206	17,500	12,000	5,767,000	79,494,300,000
06/02/2010	14,206	0.00 ▼	-0.01	14,208	17,500	12,000	5,797,000	79,870,300,000
05/02/2010	14,208	0.02 ▲	0.13	14,190	17,500	12,000	5,837,000	80,375,300,000
04/02/2010	14,190	-0.01 ▼	-0.08	14,201	17,500	12,000	5,997,000	82,365,300,000
03/02/2010	14,201	-0.05 ▼	-0.34	14,249	17,500	12,000	5,987,000	82,247,300,000
02/02/2010	14,249	-0.03 ▼	-0.18	14,274	17,500	12,000	5,707,000	78,861,300,000
01/02/2010	14,274	-0.05 ▼	-0.38	14,328	17,500	12,000	5,687,000	78,621,300,000
30/01/2010	14,328	0.02 ▲	0.14	14,308	17,500	12,000	5,397,000	74,994,300,000
29/01/2010	14,308	-0.03 ▼	-0.21	14,338	17,500	12,000	5,347,000	74,315,300,000
28/01/2010	14,338	-0.08 ▼	-0.53	14,414	17,500	12,000	5,287,000	73,560,300,000
27/01/2010	14,414	-0.03 ▼	-0.21	14,445	17,500	12,000	5,037,000	70,453,300,000
26/01/2010	14,445	-0.05 ▼	-0.32	14,492	17,500	12,000	4,967,000	69,568,300,000
25/01/2010	14,492	0.03 ▲	0.20	14,463	17,500	12,000	4,747,000	66,904,300,000
24/01/2010	14,463	-0.07 ▼	-0.45	14,528	17,500	12,000	5,437,000	75,368,300,000
23/01/2010	14,528	-0.04 ▼	-0.29	14,570	17,500	12,000	5,247,000	72,990,300,000
22/01/2010	14,570	-0.04 ▼	-0.24	14,605	17,500	12,000	5,107,000	71,262,300,000
21/01/2010	14,605	-0.15 ▼	-1.00	14,753	17,500	12,000	4,907,000	68,842,300,000
20/01/2010	14,753	-0.12 ▼	-0.78	14,869	17,500	12,000	3,737,000	54,412,300,000
19/01/2010	14,869	-0.11 ▼	-0.70	14,974	17,500	12,000	3,497,000	51,496,300,000
18/01/2010	14,974	-0.06 ▼	-0.39	15,033	17,500	12,000	3,177,000	47,549,300,000
17/01/2010	15,033	0.02 ▲	0.13	15,014	17,500	12,500	3,057,000	46,089,300,000
16/01/2010	15,014	-0.02 ▼	-0.10	15,029	17,500	12,500	3,067,000	46,217,300,000
14/01/2010	15,029	-0.04 ▼	-0.27	15,070	17,500	12,500	3,057,000	46,085,300,000
13/01/2010	15,070	-0.07 ▼	-0.43	15,135	17,500	12,500	2,947,000	44,662,300,000
12/01/2010	15,135	-0.06 ▼	-0.38	15,192	17,500	12,500	2,917,000	44,283,300,000
11/01/2010	15,192	0.00 ▼	-0.02	15,195	17,500	12,500	2,887,000	43,892,300,000
10/01/2010	15,195	0.02 ▲	0.10	15,180	17,500	12,500	2,927,000	44,447,300,000
09/01/2010	15,180	-0.02 ▼	-0.16	15,204	17,500	12,500	2,937,000	44,582,300,000
07/01/2010	15,204	-0.02 ▼	-0.11	15,220	17,500	13,000	2,927,000	44,457,300,000
06/01/2010	15,220	-0.07 ▼	-0.43	15,285	17,500	13,000	2,917,000	44,322,300,000
05/01/2010	15,285	-0.04 ▼	-0.23	15,320	17,500	13,000	2,837,000	43,242,300,000
04/01/2010	15,320	0.02 ▲	0.12	15,302	17,500	13,000	2,817,000	42,972,300,000
03/01/2010	15,302	-0.02 ▼	-0.12	15,320	17,500	13,000	2,827,000	43,107,300,000
02/01/2010	15,320	-0.04 ▼	-0.23	15,356	17,500	13,000	2,817,000	42,972,300,000
30/12/2009	15,356	-0.06 ▼	-0.36	15,412	17,500	13,000	2,797,000	42,702,300,000
29/12/2009	15,412	0.03 ▲	0.20	15,381	17,500	13,000	2,767,000	42,296,300,000
28/12/2009	15,381	-0.04 ▼	-0.24	15,418	17,500	13,000	2,827,000	43,121,300,000
27/12/2009	15,418	-0.02 ▼	-0.11	15,435	17,500	13,000	2,677,000	41,091,300,000
26/12/2009	15,435	-0.01 ▼	-0.06	15,444	17,500	13,000	2,627,000	40,401,300,000
25/12/2009	15,444	0.00 ▼	-0.02	15,447	17,500	13,000	2,617,000	40,299,300,000
24/12/2009	15,447	-0.03 ▼	-0.21	15,479	17,500	13,000	2,667,000	41,014,300,000
23/12/2009	15,479	-0.04 ▼	-0.24	15,517	17,500	13,000	2,607,000	40,184,300,000
22/12/2009	15,517	-0.06 ▼	-0.35	15,572	17,500	13,000	2,497,000	38,694,300,000
21/12/2009	15,572	-0.04 ▼	-0.22	15,607	17,500	13,000	2,397,000	37,309,300,000
20/12/2009	15,607	-0.05 ▼	-0.31	15,656	17,500	13,000	2,287,000	35,769,300,000
18/12/2009	15,656	0.02 ▲	0.15	15,632	17,500	13,800	2,257,000	35,369,300,000
15/12/2009	15,626	-0.05 ▼	-0.29	15,672	17,500	13,500	2,267,000	35,499,300,000
13/12/2009	15,672	0.00 ▲	0.03	15,668	17,500	13,500	2,207,000	34,674,300,000
10/12/2009	15,668	0.05 ▲	0.31	15,619	17,500	13,500	2,257,000	35,439,300,000
09/12/2009	15,619	-0.02 ▼	-0.15	15,643	17,500	13,500	2,417,000	37,794,300,000
08/12/2009	15,643	-0.02 ▼	-0.10	15,658	17,500	13,800	2,407,000	37,659,300,000
07/12/2009	15,658	-0.01 ▼	-0.04	15,665	17,500	13,800	2,447,000	38,284,300,000
03/12/2009	15,665	0.00 ▲	0.01	15,663	17,500	13,800	2,437,000	38,134,300,000
01/12/2009	15,663	-0.04 ▼	-0.28	15,707	17,500	13,800	2,457,000	38,444,300,000
28/11/2009	15,707	-0.01 ▼	-0.07	15,718	17,500	13,800	2,447,000	38,414,300,000
26/11/2009	15,718	-0.01 ▼	-0.03	15,723	17,500	13,800	2,347,000	36,889,300,000
23/11/2009	15,723	-0.01 ▼	-0.03	15,728	17,500	13,800	2,337,000	36,724,300,000
22/11/2009	15,728	-0.01 ▼	-0.05	15,736	17,500	13,800	2,287,000	35,959,300,000
19/11/2009	15,736	-0.01 ▼	-0.03	15,741	17,500	13,800	2,327,000	36,615,300,000
18/11/2009	15,741	-0.01 ▼	-0.06	15,751	17,500	13,800	2,339,000	36,809,700,000
16/11/2009	15,751	-0.01 ▼	-0.03	15,756	17,500	13,800	2,369,000	37,314,700,000
13/11/2009	15,756	0.00 ▼	-0.02	15,759	17,500	13,800	2,326,300	36,635,150,000
12/11/2009	15,759	0.00 ▲	0.03	15,755	17,500	13,800	2,344,300	36,932,750,000
10/11/2009	15,755	-0.01 ▼	-0.06	15,764	17,500	13,800	2,314,300	36,437,750,000
09/11/2009	15,764	0.01 ▲	0.06	15,755	17,500	13,800	2,267,000	35,732,300,000
07/11/2009	15,755	0.01 ▲	0.04	15,748	17,500	13,800	2,257,000	35,567,300,000
06/11/2009	15,748	0.00 ▲	0.02	15,745	17,500	13,800	2,217,000	34,911,300,000
05/11/2009	15,745	0.01 ▲	0.06	15,736	17,500	13,800	2,197,000	34,591,300,000
02/11/2009	15,736	-0.03 ▼	-0.16	15,761	17,500	13,800	2,147,000	33,771,300,000
30/10/2009	15,761	0.02 ▲	0.13	15,741	17,500	13,800	2,167,000	34,106,300,000
29/10/2009	15,741	0.00 ▼	-0.01	15,743	17,500	13,800	2,147,000	33,775,300,000
28/10/2009	15,743	-0.03 ▼	-0.21	15,776	17,500	13,800	2,127,000	33,448,300,000
27/10/2009	15,776	-0.01 ▼	-0.05	15,784	17,500	13,800	2,247,000	35,433,300,000
26/10/2009	15,784	0.02 ▲	0.11	15,767	17,500	13,800	2,267,000	35,763,300,000
25/10/2009	15,767	0.01 ▲	0.08	15,755	17,500	13,800	2,247,000	35,433,300,000
23/10/2009	15,755	0.02 ▲	0.13	15,734	17,500	13,800	2,237,000	35,266,300,000
22/10/2009	15,734	-0.03 ▼	-0.16	15,759	17,500	13,800	2,217,000	34,934,300,000
21/10/2009	15,759	0.00 ▼	-0.02	15,762	17,500	13,800	2,237,000	35,269,300,000
20/10/2009	15,762	0.02 ▲	0.11	15,745	17,500	13,800	2,257,000	35,589,300,000
19/10/2009	15,745	0.01 ▲	0.08	15,732	17,500	13,800	2,287,000	36,069,300,000
18/10/2009	15,732	-0.01 ▼	-0.04	15,738	17,500	13,800	2,277,000	35,901,300,000
16/10/2009	15,738	-0.01 ▼	-0.04	15,745	17,500	13,800	2,289,000	36,095,700,000
15/10/2009	15,745	0.01 ▲	0.03	15,740	17,500	13,800	2,319,000	36,605,700,000
14/10/2009	15,740	0.01 ▲	0.04	15,734	17,500	13,800	2,307,000	36,411,300,000
13/10/2009	15,734	0.05 ▲	0.31	15,685	17,500	13,800	2,297,000	36,249,300,000
12/10/2009	15,685	0.03 ▲	0.17	15,659	17,500	13,800	2,167,000	34,097,300,000
11/10/2009	15,659	-0.01 ▼	-0.07	15,670	17,500	13,800	2,097,000	32,927,300,000
10/10/2009	15,670	-0.01 ▼	-0.06	15,679	17,500	13,800	2,107,000	33,092,300,000
09/10/2009	15,679	-0.02 ▼	-0.12	15,698	17,500	13,800	2,157,000	33,907,300,000
08/10/2009	15,698	0.03 ▲	0.22	15,664	17,500	13,800	2,177,000	34,236,300,000
07/10/2009	15,664	0.03 ▲	0.16	15,639	17,500	13,800	2,165,000	34,036,300,000
06/10/2009	15,639	0.01 ▲	0.06	15,630	17,500	13,800	2,145,000	33,704,300,000
05/10/2009	15,630	0.03 ▲	0.16	15,605	17,500	13,800	2,185,000	34,389,300,000
04/10/2009	15,605	-0.01 ▼	-0.06	15,614	17,500	13,800	2,125,000	33,394,300,000
02/10/2009	15,614	0.01 ▲	0.05	15,606	17,500	13,800	2,175,000	34,209,300,000
01/10/2009	15,606	0.01 ▲	0.08	15,594	17,500	13,800	2,155,000	33,859,300,000
30/09/2009	15,594	0.07 ▲	0.46	15,522	17,500	13,800	2,145,000	33,694,300,000
29/09/2009	15,522	0.04 ▲	0.25	15,484	17,500	13,800	1,925,000	30,034,300,000
28/09/2009	15,484	0.05 ▲	0.31	15,436	17,500	13,800	1,785,000	27,703,800,000
27/09/2009	15,436	-0.01 ▼	-0.09	15,450	17,500	13,800	1,715,000	26,549,800,000
25/09/2009	15,450	0.03 ▲	0.19	15,420	17,500	13,800	1,735,000	26,875,800,000
24/09/2009	15,420	0.03 ▲	0.22	15,386	17,500	13,800	1,635,000	25,240,800,000
23/09/2009	15,386	-0.02 ▼	-0.14	15,407	17,500	13,800	1,615,000	24,911,800,000
22/09/2009	15,407	0.01 ▲	0.09	15,393	17,500	13,800	1,675,000	25,876,800,000
21/09/2009	15,393	-0.01 ▼	-0.04	15,399	17,500	13,800	1,665,000	25,713,800,000
20/09/2009	15,399	-0.01 ▼	-0.08	15,412	17,500	13,800	1,765,000	27,293,800,000
17/09/2009	15,409	0.05 ▲	0.31	15,362	17,500	13,800	1,778,000	27,494,400,000
16/09/2009	15,362	0.01 ▲	0.03	15,357	17,500	13,800	1,728,000	26,680,400,000
15/09/2009	15,357	0.02 ▲	0.11	15,340	17,500	13,800	1,818,000	28,117,400,000
14/09/2009	15,340	0.03 ▲	0.19	15,311	16,500	13,800	1,826,000	28,248,400,000
11/09/2009	15,313	-0.04 ▼	-0.26	15,353	16,500	13,800	1,793,000	27,717,800,000
10/09/2009	15,353	-0.01 ▼	-0.07	15,364	17,000	13,800	1,853,000	28,727,800,000
09/09/2009	15,364	0.03 ▲	0.21	15,332	17,000	13,800	1,903,000	29,527,800,000
08/09/2009	15,332	0.03 ▲	0.17	15,306	17,000	13,800	1,884,000	29,218,300,000
07/09/2009	15,306	-0.01 ▼	-0.05	15,313	17,000	13,800	1,824,000	28,253,300,000
06/09/2009	15,313	-0.03 ▼	-0.21	15,345	17,000	13,800	1,834,000	28,422,300,000
05/09/2009	15,345	0.03 ▲	0.17	15,319	17,000	13,800	1,844,000	28,634,300,000
04/09/2009	15,319	0.03 ▲	0.16	15,294	17,000	13,800	1,824,000	28,313,300,000
03/09/2009	15,294	0.02 ▲	0.10	15,278	17,000	13,800	1,784,000	27,657,300,000
02/09/2009	15,278	0.01 ▲	0.09	15,264	17,000	13,800	1,774,000	27,496,300,000
01/09/2009	15,264	0.08 ▲	0.49	15,189	17,000	13,800	1,674,000	25,896,300,000
31/08/2009	15,189	0.06 ▲	0.38	15,132	17,000	13,800	1,434,000	22,044,300,000
30/08/2009	15,132	-0.05 ▼	-0.30	15,178	17,000	13,800	1,324,000	20,274,300,000
28/08/2009	15,178	0.03 ▲	0.21	15,146	17,000	13,800	1,344,000	20,599,300,000
27/08/2009	15,146	0.12 ▲	0.79	15,027	17,000	13,800	1,244,000	19,045,800,000
26/08/2009	15,027	0.02 ▲	0.15	15,005	16,500	12,000	1,114,000	16,885,800,000
25/08/2009	15,005	-0.01 ▼	-0.05	15,013	16,500	12,000	1,064,000	16,085,800,000
24/08/2009	15,013	0.08 ▲	0.54	14,932	16,500	12,000	1,164,000	17,625,800,000
23/08/2009	14,932	-0.01 ▼	-0.04	14,938	16,300	12,000	1,044,000	15,751,800,000
22/08/2009	14,938	-0.01 ▼	-0.09	14,951	16,300	12,000	1,054,000	15,903,800,000
21/08/2009	14,951	0.04 ▲	0.29	14,908	16,000	13,800	914,000	13,713,800,000
20/08/2009	14,908	0.03 ▲	0.17	14,883	16,000	13,800	854,000	12,778,800,000
19/08/2009	14,883	0.02 ▲	0.11	14,866	16,000	13,800	824,000	12,316,800,000
18/08/2009	14,866	0.01 ▲	0.05	14,858	16,000	13,800	854,000	12,742,800,000
17/08/2009	14,858	-0.03 ▼	-0.23	14,892	16,000	13,800	904,000	13,472,800,000
16/08/2009	14,892	0.00 ▼	-0.02	14,895	16,000	13,800	924,000	13,782,800,000
14/08/2009	14,882	0.01 ▲	0.06	14,873	16,000	13,800	934,000	13,927,800,000
13/08/2009	14,873	-0.18 ▼	-1.17	15,049	16,000	13,800	914,000	13,626,800,000
12/08/2009	15,049	0.00 ▼	-0.01	15,050	19,000	13,800	894,000	13,346,800,000
11/08/2009	15,050	0.01 ▲	0.09	15,037	19,000	13,800	874,000	13,046,800,000
10/08/2009	15,037	0.28 ▲	1.91	14,755	19,000	13,800	954,000	14,241,800,000
09/08/2009	14,755	0.03 ▲	0.18	14,728	15,500	13,800	834,000	12,356,800,000
08/08/2009	14,728	0.01 ▲	0.05	14,721	15,500	13,800	624,000	9,146,800,000
07/08/2009	14,721	0.02 ▲	0.14	14,700	15,500	13,800	712,000	10,431,800,000
06/08/2009	14,700	0.04 ▲	0.30	14,656	15,500	13,800	702,000	10,278,800,000
04/08/2009	14,656	-0.04 ▼	-0.24	14,691	15,500	13,800	682,000	9,973,800,000
03/08/2009	14,691	0.03 ▲	0.23	14,657	15,500	13,800	612,000	8,957,800,000
02/08/2009	14,657	-0.04 ▼	-0.24	14,692	15,500	13,800	667,000	9,747,800,000
01/08/2009	14,692	0.02 ▲	0.14	14,671	15,500	13,800	687,000	10,057,800,000
31/07/2009	14,671	-0.03 ▼	-0.20	14,700	15,500	13,800	717,000	10,497,800,000
30/07/2009	14,700	0.04 ▲	0.27	14,660	15,500	13,800	707,000	10,357,800,000
29/07/2009	14,660	0.05 ▲	0.37	14,606	15,500	13,800	606,000	8,886,500,000
28/07/2009	14,606	-0.04 ▼	-0.29	14,649	15,500	13,800	595,000	8,723,000,000
27/07/2009	14,649	0.01 ▲	0.09	14,636	15,500	13,800	605,000	8,874,700,000
26/07/2009	14,636	0.02 ▲	0.16	14,612	15,500	13,800	495,000	7,229,700,000
25/07/2009	14,612	-0.02 ▼	-0.16	14,636	15,500	13,800	445,000	6,479,700,000
24/07/2009	14,636	-0.01 ▼	-0.09	14,649	15,500	13,800	495,000	7,229,700,000
23/07/2009	14,649	0.04 ▲	0.25	14,613	15,500	13,800	375,000	5,479,700,000
22/07/2009	14,613	-0.07 ▼	-0.49	14,685	15,500	13,800	385,000	5,616,700,000
20/07/2009	14,685	-0.04 ▼	-0.25	14,722	15,500	14,000	405,000	5,920,700,000
19/07/2009	14,722	0.02 ▲	0.12	14,705	16,000	13,000	573,000	8,466,700,000
16/07/2009	14,705	-0.02 ▼	-0.16	14,729	16,000	13,000	523,000	7,716,700,000
14/07/2009	14,729	0.09 ▲	0.58	14,644	16,000	13,000	313,000	4,668,700,000
13/07/2009	14,644	0.06 ▲	0.38	14,588	15,500	14,000	185,000	2,691,700,000
12/07/2009	14,588	-0.04 ▼	-0.28	14,629	15,500	14,000	150,000	2,174,000,000
10/07/2009	14,629	-0.02 ▼	-0.14	14,650	15,500	14,000	130,000	1,888,000,000
08/07/2009	14,650	-0.07 ▼	-0.48	14,720	15,500	14,000	110,000	1,598,000,000
07/07/2009	14,720	-0.01 ▼	-0.03	14,725	15,500	14,000	60,000	883,000,000
04/07/2009	14,725	-0.26 ▼	-1.70	14,980	15,500	14,000	40,000	589,000,000
03/07/2009	14,980	-0.25 ▼	-1.61	15,225	16,000	14,000	42,000	621,000,000
02/07/2009	15,225	0.53 ▲	3.57	14,700	16,000	14,700	32,000	481,000,000
01/07/2009	14,700	0.00 ■■	0.00	0	14,700	14,700	10,000	147,000,000

(ĐVT: 1,000 VNĐ)