Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.40 (-0.29%)
  • HNX-Index 275.93 -1.25 (-0.45%)
  • UPCOM-Index 87.10 +0.41 (+0.47%)
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)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp