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%)
TCT Tài Chính CP Dầu Khí Việt Nam
Petro Vietnam Finance Joint Stock Corporation
Mã CK:      PVF      4.20      ▲ +0.20 (+5.00%)      (cập nhật 08:23 30/11/1999)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.pvfc.com.vn
PVF » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
30/09/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/09/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/09/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/09/2013 0 -4.20 ▼ -100.00 0 0 0 0 0
24/09/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 2,932,220 12,315,324,000
23/09/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 2,932,220 12,315,324,000
20/09/2013 4,000 0.20 ▲ 5.26 3,600 4,000 3,600 24,167,710 96,670,840,000
19/09/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 586,050 2,226,990,000
18/09/2013 4,000 -0.30 ▼ -6.98 4,000 4,000 4,000 455,960 1,823,840,000
17/09/2013 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 134,760 579,468,000
16/09/2013 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 14,240 65,504,000
13/09/2013 4,900 -0.30 ▼ -5.77 4,900 4,900 4,900 129,630 635,187,000
12/09/2013 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 417,560 2,171,312,000
11/09/2013 5,500 -0.40 ▼ -6.78 5,900 5,900 5,500 1,608,160 8,844,880,000
10/09/2013 5,900 -0.20 ▼ -3.28 6,100 6,100 5,800 905,250 5,340,975,000
09/09/2013 6,100 -0.20 ▼ -3.17 6,200 6,200 6,000 725,620 4,426,282,000
06/09/2013 6,300 0.10 ▲ 1.61 6,200 6,400 6,200 756,980 4,768,974,000
05/09/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 569,190 3,528,978,000
04/09/2013 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 916,780 5,684,036,000
03/09/2013 6,300 0.00 ■■ 0.00 6,300 6,500 6,200 382,590 2,410,317,000
30/08/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 921,750 5,807,025,000
29/08/2013 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 937,600 5,906,880,000
28/08/2013 6,400 -0.10 ▼ -1.54 6,400 6,500 6,300 1,315,180 8,417,152,000
27/08/2013 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 653,400 4,247,100,000
26/08/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 1,454,020 9,596,532,000
23/08/2013 6,600 -0.20 ▼ -2.94 6,800 6,800 6,500 1,069,050 7,055,730,000
22/08/2013 6,800 -0.10 ▼ -1.45 7,100 7,200 6,800 1,514,430 10,298,124,000
21/08/2013 6,900 0.40 ▲ 6.15 6,600 6,900 6,500 2,243,450 15,479,805,000
20/08/2013 6,500 -0.20 ▼ -2.99 6,700 6,700 6,500 534,740 3,475,810,000
19/08/2013 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 676,320 4,531,344,000
16/08/2013 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 711,690 4,768,323,000
15/08/2013 6,700 0.30 ▲ 4.69 6,300 6,800 6,200 1,009,280 6,762,176,000
14/08/2013 6,400 0.20 ▲ 3.23 6,200 6,400 6,000 740,360 4,738,304,000
13/08/2013 6,200 -0.30 ▼ -4.62 6,400 6,500 6,200 655,440 4,063,728,000
12/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 268,190 1,743,235,000
09/08/2013 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 332,190 2,159,235,000
08/08/2013 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 383,840 2,494,960,000
07/08/2013 6,600 -0.10 ▼ -1.49 6,700 6,800 6,600 398,970 2,633,202,000
06/08/2013 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 466,520 3,125,684,000
05/08/2013 6,700 -0.20 ▼ -2.90 6,800 6,900 6,700 202,120 1,354,204,000
02/08/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 331,120 2,284,728,000
01/08/2013 6,900 0.20 ▲ 2.99 6,700 7,000 6,700 321,700 2,219,730,000
31/07/2013 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 235,930 1,580,731,000
30/07/2013 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 260,780 1,747,226,000
29/07/2013 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 292,340 1,958,678,000
26/07/2013 6,800 -0.20 ▼ -2.86 7,000 7,100 6,700 1,332,430 9,060,524,000
25/07/2013 7,000 -0.20 ▼ -2.78 7,100 7,100 7,000 600,560 4,203,920,000
24/07/2013 7,200 -0.10 ▼ -1.37 7,200 7,300 7,100 664,740 4,786,128,000
23/07/2013 7,300 -0.10 ▼ -1.35 7,300 7,400 7,100 852,610 6,224,053,000
22/07/2013 7,400 -0.10 ▼ -1.33 7,500 7,500 7,300 618,460 4,576,604,000
19/07/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 530,770 3,980,775,000
18/07/2013 7,500 0.00 ■■ 0.00 7,400 7,600 7,400 494,500 3,708,750,000
17/07/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 433,270 3,249,525,000
16/07/2013 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 445,770 3,343,275,000
15/07/2013 7,500 -0.10 ▼ -1.32 7,600 7,700 7,500 493,690 3,702,675,000
12/07/2013 7,600 0.20 ▲ 2.70 7,500 7,600 7,400 502,430 3,818,468,000
11/07/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 393,750 2,913,750,000
10/07/2013 7,400 -0.10 ▼ -1.33 7,500 7,600 7,400 477,140 3,530,836,000
09/07/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 410,020 3,075,150,000
08/07/2013 7,500 -0.10 ▼ -1.32 7,500 7,600 7,400 457,130 3,428,475,000
05/07/2013 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 567,650 4,314,140,000
04/07/2013 7,600 0.10 ▲ 1.33 7,500 7,700 7,500 732,970 5,570,572,000
03/07/2013 7,500 -0.10 ▼ -1.32 7,600 7,700 7,500 757,830 5,683,725,000
02/07/2013 7,600 0.10 ▲ 1.33 7,500 7,800 7,500 616,840 4,687,984,000
01/07/2013 7,500 -0.10 ▼ -1.32 7,500 7,700 7,500 590,660 4,429,950,000
28/06/2013 7,600 -0.10 ▼ -1.30 7,700 7,800 7,600 592,420 4,502,392,000
27/06/2013 7,700 0.20 ▲ 2.67 7,600 7,700 7,500 813,530 6,264,181,000
26/06/2013 7,500 -0.10 ▼ -1.32 7,600 7,700 7,400 1,621,790 12,163,425,000
25/06/2013 7,600 -0.20 ▼ -2.56 7,900 8,000 7,400 1,458,140 11,081,864,000
24/06/2013 7,800 0.10 ▲ 1.30 7,800 8,100 7,800 1,640,810 12,798,318,000
21/06/2013 7,700 -0.50 ▼ -6.10 8,100 8,200 7,700 6,282,290 48,373,633,000
20/06/2013 8,200 0.00 ■■ 0.00 8,300 8,400 8,200 751,910 6,165,662,000
19/06/2013 8,200 0.00 ■■ 0.00 8,300 8,400 8,200 718,410 5,890,962,000
18/06/2013 8,200 0.10 ▲ 1.23 8,200 8,300 8,100 1,016,200 8,332,840,000
17/06/2013 8,100 -0.40 ▼ -4.71 8,500 8,600 8,100 1,097,790 8,892,099,000
14/06/2013 8,500 -0.10 ▼ -1.16 8,800 8,800 8,500 492,220 4,183,870,000
13/06/2013 8,600 0.10 ▲ 1.18 8,700 8,700 8,400 684,640 5,887,904,000
12/06/2013 8,500 -0.10 ▼ -1.16 8,700 8,800 8,500 830,400 7,058,400,000
11/06/2013 8,600 0.00 ■■ 0.00 8,600 8,900 8,600 883,570 7,598,702,000
10/06/2013 8,600 -0.30 ▼ -3.37 9,100 9,100 8,600 822,150 7,070,490,000
07/06/2013 8,900 0.30 ▲ 3.49 8,800 9,100 8,700 590,450 5,255,005,000
06/06/2013 8,600 -0.20 ▼ -2.27 8,800 8,900 8,500 2,059,130 17,708,518,000
05/06/2013 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 1,156,160 10,174,208,000
04/06/2013 8,800 -0.60 ▼ -6.38 9,400 9,400 8,800 905,420 7,967,696,000
03/06/2013 9,400 0.00 ■■ 0.00 9,400 9,600 9,300 706,520 6,641,288,000
31/05/2013 9,400 -0.20 ▼ -2.08 9,700 9,800 9,400 1,055,710 9,923,674,000
30/05/2013 9,600 0.20 ▲ 2.13 9,300 9,600 9,300 510,500 4,900,800,000
29/05/2013 9,400 -0.30 ▼ -3.09 9,800 9,800 9,400 827,990 7,783,106,000
28/05/2013 9,700 0.00 ■■ 0.00 9,600 9,800 9,400 1,336,300 12,962,110,000
27/05/2013 9,700 0.30 ▲ 3.19 9,600 10,000 9,400 1,087,450 10,548,265,000
24/05/2013 9,400 -0.10 ▼ -1.05 9,900 9,900 9,300 1,020,230 9,590,162,000
23/05/2013 9,500 0.60 ▲ 6.74 9,000 9,500 9,000 1,917,350 18,214,825,000
22/05/2013 8,900 0.00 ■■ 0.00 9,000 9,200 8,900 650,940 5,793,366,000
21/05/2013 8,900 0.40 ▲ 4.71 8,600 9,000 8,600 1,225,230 10,904,547,000
20/05/2013 8,500 0.00 ■■ 0.00 8,400 8,600 8,300 416,580 3,540,930,000
17/05/2013 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 367,330 3,122,305,000
16/05/2013 8,500 0.00 ■■ 0.00 8,600 8,700 8,500 332,460 2,825,910,000
15/05/2013 8,500 0.10 ▲ 1.19 8,400 8,500 8,300 251,150 2,134,775,000
14/05/2013 8,400 -0.30 ▼ -3.45 8,700 8,700 8,300 520,430 4,371,612,000
13/05/2013 8,700 0.10 ▲ 1.16 8,700 8,800 8,600 352,030 3,062,661,000
10/05/2013 8,600 -0.10 ▼ -1.15 8,700 8,800 8,500 275,490 2,369,214,000
09/05/2013 8,700 0.00 ■■ 0.00 8,700 8,900 8,600 374,030 3,254,061,000
08/05/2013 8,700 0.10 ▲ 1.16 8,600 8,800 8,500 562,870 4,896,969,000
07/05/2013 8,600 -0.20 ▼ -2.27 8,800 9,100 8,500 726,260 6,245,836,000
06/05/2013 8,800 0.50 ▲ 6.02 8,400 8,800 8,400 898,600 7,907,680,000
03/05/2013 8,300 0.10 ▲ 1.22 8,200 8,400 8,200 235,360 1,953,488,000
02/05/2013 8,200 -0.20 ▼ -2.38 8,400 8,500 8,200 116,210 952,922,000
26/04/2013 8,400 -0.20 ▼ -2.33 8,600 8,700 8,300 224,520 1,885,968,000
25/04/2013 8,600 0.40 ▲ 4.88 8,300 8,700 8,200 559,260 4,809,636,000
24/04/2013 8,200 0.20 ▲ 2.50 7,900 8,300 7,900 520,880 4,271,216,000
23/04/2013 8,000 0.10 ▲ 1.27 8,000 8,200 8,000 434,400 3,475,200,000
22/04/2013 7,900 -0.50 ▼ -5.95 8,400 8,600 7,900 558,280 4,410,412,000
18/04/2013 8,400 -0.60 ▼ -6.67 8,800 8,900 8,400 671,970 5,644,548,000
17/04/2013 9,000 0.00 ■■ 0.00 9,100 9,200 8,800 203,570 1,832,130,000
16/04/2013 9,000 -0.20 ▼ -2.17 9,000 9,200 8,700 563,920 5,075,280,000
15/04/2013 9,200 -0.60 ▼ -6.12 9,800 9,800 9,200 814,430 7,492,756,000
12/04/2013 9,800 -0.40 ▼ -3.92 10,200 10,300 9,600 440,300 4,314,940,000
11/04/2013 10,200 0.10 ▲ 0.99 10,200 10,500 10,000 759,530 7,747,206,000
10/04/2013 10,100 -0.70 ▼ -6.48 10,800 11,000 10,100 791,130 7,990,413,000
09/04/2013 10,800 -0.10 ▼ -0.92 10,800 10,900 10,700 441,150 4,764,420,000
08/04/2013 10,900 0.00 ■■ 0.00 10,900 11,000 10,700 320,410 3,492,469,000
05/04/2013 10,900 0.10 ▲ 0.93 10,900 11,000 10,700 288,700 3,146,830,000
04/04/2013 10,800 0.30 ▲ 2.86 10,600 11,200 10,500 650,130 7,021,404,000
03/04/2013 10,500 -0.30 ▼ -2.78 11,000 11,000 10,500 432,090 4,536,945,000
02/04/2013 10,800 -0.20 ▼ -1.82 11,000 11,200 10,800 519,340 5,608,872,000
01/04/2013 11,000 0.60 ▲ 5.77 10,400 11,000 10,200 465,530 5,120,830,000
29/03/2013 10,400 -0.20 ▼ -1.89 10,400 10,600 10,200 398,360 4,142,944,000
28/03/2013 10,600 -0.20 ▼ -1.85 10,900 10,900 10,600 304,470 3,227,382,000
27/03/2013 10,800 0.00 ■■ 0.00 10,900 10,900 10,700 245,980 2,656,584,000
26/03/2013 10,800 -0.20 ▼ -1.82 11,000 11,100 10,800 329,950 3,563,460,000
25/03/2013 11,000 0.30 ▲ 2.80 10,700 11,000 10,700 641,450 7,055,950,000
22/03/2013 10,700 -0.20 ▼ -1.83 10,900 11,100 10,600 385,150 4,121,105,000
21/03/2013 10,900 -0.10 ▼ -0.91 11,100 11,200 10,900 573,600 6,252,240,000
20/03/2013 11,000 0.30 ▲ 2.80 10,800 11,100 10,800 514,910 5,664,010,000
19/03/2013 10,700 -0.20 ▼ -1.83 10,900 10,900 10,600 612,710 6,555,997,000
18/03/2013 10,900 -0.70 ▼ -6.03 11,400 11,400 10,900 558,280 6,085,252,000
15/03/2013 11,600 0.30 ▲ 2.65 11,100 11,600 11,000 1,241,550 14,401,980,000
14/03/2013 11,300 0.20 ▲ 1.80 11,000 11,300 10,900 396,900 4,484,970,000
13/03/2013 11,100 -0.50 ▼ -4.31 11,600 11,700 11,000 879,410 9,761,451,000
12/03/2013 11,600 0.30 ▲ 2.65 11,700 11,900 11,200 1,348,130 15,638,308,000
11/03/2013 11,300 0.10 ▲ 0.89 11,200 11,600 10,700 681,280 7,698,464,000
08/03/2013 11,200 0.20 ▲ 1.82 11,000 11,200 10,900 631,070 7,067,984,000
07/03/2013 11,000 -0.10 ▼ -0.90 10,900 11,500 10,700 649,910 7,149,010,000
06/03/2013 11,100 0.60 ▲ 5.71 10,800 11,100 10,500 971,220 10,780,542,000
05/03/2013 10,500 -0.60 ▼ -5.41 10,900 11,000 10,500 618,080 6,489,840,000
04/03/2013 11,100 -0.80 ▼ -6.72 11,700 11,900 11,100 734,560 8,153,616,000
01/03/2013 11,900 0.70 ▲ 6.25 11,200 11,900 11,200 1,168,340 13,903,246,000
28/02/2013 11,200 0.10 ▲ 0.90 11,100 11,500 11,100 878,660 9,840,992,000
27/02/2013 11,100 -0.20 ▼ -1.77 11,300 11,500 10,700 739,510 8,208,561,000
26/02/2013 11,300 -0.80 ▼ -6.61 12,000 12,100 11,300 1,004,730 11,353,449,000
25/02/2013 12,100 0.30 ▲ 2.54 12,100 12,400 11,900 539,570 6,528,797,000
22/02/2013 11,800 -0.80 ▼ -6.35 12,400 12,800 11,800 1,823,970 21,522,846,000
21/02/2013 12,600 -0.90 ▼ -6.67 13,500 13,500 12,600 1,353,470 17,053,722,000
20/02/2013 13,500 0.20 ▲ 1.50 13,000 13,500 13,000 996,780 13,456,530,000
19/02/2013 13,300 0.00 ■■ 0.00 12,800 13,300 12,600 2,128,300 28,306,390,000
18/02/2013 13,300 0.00 ■■ 0.00 13,200 13,600 12,900 1,163,170 15,470,161,000
08/02/2013 13,300 -0.10 ▼ -0.75 13,200 13,700 13,000 828,910 11,024,503,000
07/02/2013 13,400 0.80 ▲ 6.35 13,400 13,400 13,100 2,580,360 34,576,824,000
06/02/2013 12,600 0.80 ▲ 6.78 11,800 12,600 11,500 2,020,470 25,457,922,000
05/02/2013 11,800 -0.10 ▼ -0.84 11,800 12,000 11,400 927,750 10,947,450,000
04/02/2013 11,900 0.20 ▲ 1.71 11,900 12,000 11,400 535,940 6,377,686,000
01/02/2013 11,700 0.10 ▲ 0.86 11,300 11,700 11,200 787,100 9,209,070,000
31/01/2013 11,600 -0.20 ▼ -1.69 11,600 11,700 11,300 1,003,820 11,644,312,000
30/01/2013 11,800 -0.30 ▼ -2.48 12,100 12,200 11,600 1,141,560 13,470,408,000
29/01/2013 12,100 0.70 ▲ 6.14 10,900 12,100 10,900 1,463,450 17,707,745,000
28/01/2013 11,400 -0.80 ▼ -6.56 12,400 12,500 11,400 2,636,890 30,060,546,000
25/01/2013 12,200 0.50 ▲ 4.27 11,900 12,500 11,600 1,769,220 21,584,484,000
24/01/2013 11,700 0.70 ▲ 6.36 11,300 11,700 11,300 999,030 11,688,651,000
23/01/2013 11,000 0.70 ▲ 6.80 10,300 11,000 10,300 1,173,820 12,912,020,000
22/01/2013 10,300 -0.70 ▼ -6.36 10,800 11,100 10,300 1,001,800 10,318,540,000
21/01/2013 11,000 -0.40 ▼ -3.51 11,400 11,500 10,900 487,560 5,363,160,000
18/01/2013 11,400 0.00 ■■ 0.00 11,300 11,400 10,900 863,400 9,842,760,000
17/01/2013 11,400 -0.30 ▼ -2.56 11,400 11,600 11,200 1,277,410 14,562,474,000
16/01/2013 11,700 -0.20 ▼ -1.68 11,800 12,100 11,500 1,724,030 20,171,151,000
15/01/2013 11,900 0.40 ▲ 3.48 12,000 12,000 11,600 1,717,850 20,442,415,000
14/01/2013 11,500 0.50 ▲ 4.55 11,300 11,500 11,000 1,769,490 20,349,135,000
11/01/2013 11,000 0.50 ▲ 4.76 11,000 11,000 11,000 1,095,590 12,051,490,000
10/01/2013 10,500 0.50 ▲ 5.00 10,400 10,500 9,900 2,388,780 25,082,190,000
09/01/2013 10,000 0.00 ■■ 0.00 10,500 10,500 9,500 4,278,870 42,788,700,000
08/01/2013 10,000 0.40 ▲ 4.17 10,000 10,000 10,000 155,600 1,556,000,000
07/01/2013 9,600 0.40 ▲ 4.35 9,600 9,600 9,600 164,440 1,578,624,000
04/01/2013 9,200 0.40 ▲ 4.55 9,000 9,200 8,900 970,290 8,926,668,000
03/01/2013 8,800 0.40 ▲ 4.76 8,800 8,800 8,700 2,864,690 25,209,272,000
02/01/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 333,050 2,797,620,000
28/12/2012 8,400 0.10 ▲ 1.20 8,300 8,500 8,200 553,930 4,653,012,000
27/12/2012 8,300 0.20 ▲ 2.47 8,200 8,500 8,100 1,077,220 8,940,926,000
26/12/2012 8,100 0.10 ▲ 1.25 8,000 8,300 7,900 731,670 5,926,527,000
25/12/2012 8,000 0.00 ■■ 0.00 8,100 8,200 8,000 733,810 5,870,480,000
24/12/2012 8,000 0.20 ▲ 2.56 7,800 8,100 7,800 558,360 4,466,880,000
21/12/2012 7,800 -0.40 ▼ -4.88 8,100 8,100 7,800 2,588,510 20,190,378,000
20/12/2012 8,200 -0.10 ▼ -1.20 8,400 8,400 8,100 1,579,290 12,950,178,000
19/12/2012 8,300 0.10 ▲ 1.22 8,300 8,400 8,000 1,812,370 15,042,671,000
18/12/2012 8,200 0.30 ▲ 3.80 8,200 8,200 8,000 3,019,900 24,763,180,000
17/12/2012 7,900 0.30 ▲ 3.95 7,600 7,900 7,600 2,171,130 17,151,927,000
14/12/2012 7,600 0.10 ▲ 1.33 7,400 7,700 7,400 950,630 7,224,788,000
13/12/2012 7,500 -0.10 ▼ -1.32 7,600 7,700 7,400 1,035,100 7,763,250,000
12/12/2012 7,600 0.10 ▲ 1.33 7,400 7,800 7,400 1,967,940 14,956,344,000
11/12/2012 7,500 0.20 ▲ 2.74 7,300 7,500 7,300 1,036,800 7,776,000,000
10/12/2012 7,300 -0.10 ▼ -1.35 7,300 7,500 7,200 1,356,300 9,900,990,000
07/12/2012 7,400 0.10 ▲ 1.37 7,200 7,500 7,200 932,530 6,900,722,000
06/12/2012 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 372,670 2,720,491,000
05/12/2012 7,300 0.10 ▲ 1.39 7,200 7,500 7,100 889,230 6,491,379,000
04/12/2012 7,200 0.10 ▲ 1.41 7,100 7,200 7,000 332,010 2,390,472,000
03/12/2012 7,100 0.20 ▲ 2.90 7,000 7,100 6,800 296,070 2,102,097,000
30/11/2012 6,900 -0.10 ▼ -1.43 7,000 7,100 6,900 88,650 611,685,000
29/11/2012 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 98,050 686,350,000
28/11/2012 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 96,510 665,919,000
27/11/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 184,710 1,274,499,000
26/11/2012 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 149,590 1,032,171,000
23/11/2012 7,000 -0.10 ▼ -1.41 7,100 7,200 7,000 225,920 1,581,440,000
22/11/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 228,590 1,622,989,000
21/11/2012 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 196,160 1,392,736,000
20/11/2012 7,100 0.10 ▲ 1.43 7,000 7,200 7,000 353,700 2,511,270,000
19/11/2012 7,000 -0.10 ▼ -1.41 7,000 7,200 7,000 163,090 1,141,630,000
16/11/2012 7,100 0.10 ▲ 1.43 7,000 7,100 6,900 288,740 2,050,054,000
15/11/2012 7,000 -0.30 ▼ -4.11 7,200 7,200 7,000 992,110 6,944,770,000
14/11/2012 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 312,790 2,283,367,000
13/11/2012 7,300 -0.20 ▼ -2.67 7,400 7,600 7,300 470,780 3,436,694,000
12/11/2012 7,500 0.20 ▲ 2.74 7,400 7,600 7,200 863,200 6,474,000,000
09/11/2012 7,300 0.30 ▲ 4.29 6,900 7,300 6,800 649,590 4,742,007,000
08/11/2012 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 310,980 2,176,860,000
07/11/2012 7,000 0.30 ▲ 4.48 6,700 7,000 6,700 695,050 4,865,350,000
06/11/2012 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 226,420 1,517,014,000
05/11/2012 6,700 -0.10 ▼ -1.47 6,700 6,900 6,700 300,450 2,013,015,000
02/11/2012 6,800 -0.30 ▼ -4.23 6,900 7,000 6,800 1,035,100 7,038,680,000
01/11/2012 7,100 -0.10 ▼ -1.39 7,300 7,300 7,000 471,840 3,350,064,000
31/10/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 449,290 3,234,888,000
30/10/2012 7,200 -0.10 ▼ -1.37 7,400 7,400 7,100 404,680 2,913,696,000
29/10/2012 7,300 0.00 ■■ 0.00 7,200 7,400 7,200 293,520 2,142,696,000
26/10/2012 7,300 0.10 ▲ 1.39 7,200 7,400 7,200 381,020 2,781,446,000
25/10/2012 7,200 -0.30 ▼ -4.00 7,500 7,500 7,200 893,690 6,434,568,000
24/10/2012 7,500 -0.10 ▼ -1.32 7,500 7,600 7,400 296,350 2,222,625,000
23/10/2012 7,600 0.20 ▲ 2.70 7,400 7,700 7,400 331,860 2,522,136,000
22/10/2012 7,400 -0.30 ▼ -3.90 7,500 7,700 7,400 798,370 5,907,938,000
19/10/2012 7,700 -0.40 ▼ -4.94 8,000 8,100 7,700 936,050 7,207,585,000
18/10/2012 8,100 0.10 ▲ 1.25 8,000 8,100 7,900 389,580 3,155,598,000
17/10/2012 8,000 0.20 ▲ 2.56 8,000 8,100 7,900 835,550 6,684,400,000
16/10/2012 7,800 0.30 ▲ 4.00 7,700 7,800 7,600 532,420 4,152,876,000
15/10/2012 7,500 -0.30 ▼ -3.85 7,800 7,900 7,500 606,760 4,550,700,000
12/10/2012 7,800 0.00 ■■ 0.00 7,700 7,900 7,600 813,730 6,347,094,000
11/10/2012 7,800 -0.10 ▼ -1.27 8,000 8,200 7,800 552,180 4,307,004,000
10/10/2012 7,900 0.10 ▲ 1.28 7,700 8,100 7,600 868,700 6,862,730,000
09/10/2012 7,800 0.30 ▲ 4.00 7,800 7,800 7,600 1,639,560 12,788,568,000
08/10/2012 7,500 0.30 ▲ 4.17 7,200 7,500 7,200 384,190 2,881,425,000
05/10/2012 7,200 0.30 ▲ 4.35 6,900 7,200 6,900 856,380 6,165,936,000
04/10/2012 6,900 -0.20 ▼ -2.82 7,100 7,100 6,900 510,820 3,524,658,000
03/10/2012 7,100 -0.10 ▼ -1.39 7,200 7,300 6,900 584,340 4,148,814,000
02/10/2012 7,200 -0.30 ▼ -4.00 7,400 7,500 7,200 689,610 4,965,192,000
01/10/2012 7,500 -0.30 ▼ -3.85 7,700 7,800 7,500 446,010 3,345,075,000
28/09/2012 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 290,990 2,269,722,000
27/09/2012 8,000 -0.30 ▼ -3.61 8,300 8,300 7,900 609,360 4,874,880,000
26/09/2012 8,300 0.20 ▲ 2.47 8,100 8,400 8,100 286,690 2,379,527,000
25/09/2012 8,100 -0.20 ▼ -2.41 8,200 8,300 8,000 244,230 1,978,263,000
24/09/2012 8,300 -0.40 ▼ -4.60 8,500 8,500 8,300 354,730 2,944,259,000
21/09/2012 8,700 0.40 ▲ 4.82 8,400 8,700 8,200 807,940 7,029,078,000
20/09/2012 8,300 -0.20 ▼ -2.35 8,200 8,300 8,100 788,570 6,545,131,000
19/09/2012 8,500 0.10 ▲ 1.19 8,100 8,500 8,100 998,850 8,490,225,000
18/09/2012 8,400 -0.40 ▼ -4.55 8,700 8,800 8,400 1,058,590 8,892,156,000
17/09/2012 8,800 0.10 ▲ 1.15 8,900 9,000 8,700 773,860 6,809,968,000
14/09/2012 8,700 0.40 ▲ 4.82 8,700 8,700 8,600 1,337,150 11,633,205,000
13/09/2012 8,300 -0.40 ▼ -4.60 8,300 8,700 8,300 2,001,700 16,614,110,000
12/09/2012 8,700 -0.30 ▼ -3.33 9,000 9,200 8,600 583,820 5,079,234,000
11/09/2012 9,000 -0.40 ▼ -4.26 9,100 9,200 9,000 1,270,160 11,431,440,000
10/09/2012 9,400 -0.40 ▼ -4.08 9,700 9,700 9,400 485,210 4,560,974,000
07/09/2012 9,800 0.20 ▲ 2.08 9,700 9,800 9,600 246,160 2,412,368,000
06/09/2012 9,600 -0.40 ▼ -4.00 9,800 10,000 9,600 396,210 3,803,616,000
05/09/2012 10,000 -0.50 ▼ -4.76 10,500 10,500 10,000 817,290 8,172,900,000
04/09/2012 10,500 0.00 ■■ 0.00 10,300 10,800 10,300 501,640 5,267,220,000
31/08/2012 10,500 0.40 ▲ 3.96 10,000 10,500 9,900 684,370 7,185,885,000
30/08/2012 10,100 0.20 ▲ 2.02 9,900 10,200 9,800 485,700 4,905,570,000
29/08/2012 9,900 0.40 ▲ 4.21 9,700 9,900 9,700 540,940 5,355,306,000
28/08/2012 9,500 -0.50 ▼ -5.00 9,500 9,800 9,500 1,428,040 13,566,380,000
27/08/2012 10,000 -0.50 ▼ -4.76 10,300 10,300 10,000 381,450 3,814,500,000
24/08/2012 10,500 -0.20 ▼ -1.87 10,200 11,100 10,200 2,313,110 24,287,655,000
23/08/2012 10,700 -0.50 ▼ -4.46 10,700 10,800 10,700 223,960 2,396,372,000
22/08/2012 11,200 -0.50 ▼ -4.27 11,200 11,400 11,200 1,933,070 21,650,384,000
21/08/2012 11,700 -0.60 ▼ -4.88 12,000 12,000 11,700 1,527,510 17,871,867,000
20/08/2012 12,300 0.00 ■■ 0.00 12,400 12,500 12,200 699,740 8,606,802,000
17/08/2012 12,300 -0.10 ▼ -0.81 12,200 12,400 12,200 508,500 6,254,550,000
16/08/2012 12,400 -0.10 ▼ -0.80 12,500 12,600 12,200 562,740 6,977,976,000
15/08/2012 12,500 0.40 ▲ 3.31 12,200 12,700 12,200 2,440,100 30,501,250,000
14/08/2012 12,100 0.10 ▲ 0.83 12,000 12,300 12,000 645,480 7,810,308,000
13/08/2012 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 518,110 6,217,320,000
10/08/2012 12,000 -0.20 ▼ -1.64 12,100 12,200 12,000 326,400 3,916,800,000
09/08/2012 12,200 0.00 ■■ 0.00 12,200 12,400 12,200 762,610 9,303,842,000
08/08/2012 12,200 0.10 ▲ 0.83 12,100 12,300 12,000 277,660 3,387,452,000
07/08/2012 12,100 -0.20 ▼ -1.63 12,300 12,300 11,900 737,420 8,922,782,000
06/08/2012 12,300 0.40 ▲ 3.36 11,900 12,400 11,900 913,350 11,234,205,000
03/08/2012 11,900 0.10 ▲ 0.85 11,800 12,000 11,700 322,570 3,838,583,000
02/08/2012 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 238,760 2,817,368,000
01/08/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 581,860 6,865,948,000
31/07/2012 11,800 0.00 ■■ 0.00 12,000 12,000 11,700 346,530 4,089,054,000
30/07/2012 11,800 0.10 ▲ 0.85 11,700 11,900 11,600 490,900 5,792,620,000
27/07/2012 11,700 -0.40 ▼ -3.31 12,100 12,200 11,600 1,232,230 14,417,091,000
26/07/2012 12,100 0.30 ▲ 2.54 12,000 12,200 11,800 726,580 8,791,618,000
25/07/2012 11,800 -0.20 ▼ -1.67 11,800 12,100 11,700 1,204,380 14,211,684,000
24/07/2012 12,000 -0.50 ▼ -4.00 12,300 12,400 12,000 731,750 8,781,000,000
23/07/2012 12,500 -0.60 ▼ -4.58 12,800 13,000 12,500 2,359,130 29,489,125,000
20/07/2012 13,100 -0.20 ▼ -1.50 13,600 13,800 13,100 1,537,930 20,146,883,000
19/07/2012 13,300 0.60 ▲ 4.72 12,700 13,300 12,500 3,112,090 41,390,797,000
18/07/2012 12,700 0.40 ▲ 3.25 12,400 12,800 12,300 1,262,020 16,027,654,000
17/07/2012 12,300 0.50 ▲ 4.24 11,800 12,300 11,800 977,940 12,028,662,000
16/07/2012 11,800 -0.40 ▼ -3.28 12,200 12,400 11,800 702,580 8,290,444,000
13/07/2012 12,200 0.40 ▲ 3.39 11,700 12,300 11,700 1,502,570 18,331,354,000
12/07/2012 11,800 0.20 ▲ 1.72 11,600 11,800 11,600 381,250 4,498,750,000
11/07/2012 11,600 0.20 ▲ 1.75 11,500 11,700 11,400 398,850 4,626,660,000
10/07/2012 11,400 -0.10 ▼ -0.87 11,500 11,700 11,400 538,730 6,141,522,000
09/07/2012 11,500 -0.60 ▼ -4.96 11,900 12,000 11,500 744,030 8,556,345,000
06/07/2012 12,100 0.20 ▲ 1.68 11,900 12,300 11,800 692,510 8,379,371,000
05/07/2012 11,900 0.40 ▲ 3.48 11,500 11,900 11,300 598,480 7,121,912,000
04/07/2012 11,500 -0.10 ▼ -0.86 11,700 11,900 11,500 612,350 7,042,025,000
03/07/2012 11,600 -0.30 ▼ -2.52 11,900 12,000 11,500 905,170 10,499,972,000
02/07/2012 11,900 -0.50 ▼ -4.03 12,400 12,400 11,900 529,630 6,302,597,000
29/06/2012 12,400 0.20 ▲ 1.64 12,200 12,500 12,200 469,890 5,826,636,000
28/06/2012 12,200 0.20 ▲ 1.67 12,000 12,300 11,800 634,710 7,743,462,000
27/06/2012 12,000 -0.10 ▼ -0.83 12,300 12,600 12,000 1,089,540 13,074,480,000
26/06/2012 12,100 -0.20 ▼ -1.63 12,000 12,400 11,800 925,880 11,203,148,000
25/06/2012 12,300 -0.40 ▼ -3.15 12,600 12,800 12,200 1,315,840 16,184,832,000
22/06/2012 12,700 -0.30 ▼ -2.31 12,900 13,000 12,600 1,414,190 17,960,213,000
21/06/2012 13,000 -0.20 ▼ -1.52 13,200 13,300 13,000 775,170 10,077,210,000
20/06/2012 13,200 0.10 ▲ 0.76 13,200 13,400 12,900 800,020 10,560,264,000
19/06/2012 13,100 -0.50 ▼ -3.68 13,400 13,500 13,000 1,510,960 19,793,576,000
18/06/2012 13,600 0.60 ▲ 4.62 13,400 13,600 13,200 2,476,740 33,683,664,000
15/06/2012 13,000 0.60 ▲ 4.84 12,500 13,000 12,500 1,779,940 23,139,220,000
14/06/2012 12,400 -0.20 ▼ -1.59 12,500 12,800 12,300 1,041,390 12,913,236,000
13/06/2012 12,600 -0.20 ▼ -1.56 13,000 13,000 12,400 1,374,440 17,317,944,000
12/06/2012 12,800 -0.60 ▼ -4.48 13,200 13,400 12,800 1,264,760 16,188,928,000
11/06/2012 13,400 0.40 ▲ 3.08 12,900 13,600 12,900 1,667,020 22,338,068,000
08/06/2012 13,000 -0.10 ▼ -0.76 13,300 13,500 12,900 1,763,550 22,926,150,000
07/06/2012 13,100 0.30 ▲ 2.34 13,100 13,400 12,900 1,548,800 20,289,280,000
06/06/2012 12,800 0.60 ▲ 4.92 12,300 12,800 12,200 1,830,100 23,425,280,000
05/06/2012 12,200 0.50 ▲ 4.27 11,700 12,200 11,200 1,439,700 17,564,340,000
04/06/2012 11,700 -0.60 ▼ -4.88 12,000 12,100 11,700 1,938,020 22,674,834,000
01/06/2012 12,300 -0.40 ▼ -3.15 13,000 13,000 12,200 1,067,470 13,129,881,000
31/05/2012 12,700 -0.30 ▼ -2.31 12,800 13,100 12,500 937,260 11,903,202,000
30/05/2012 13,000 -0.10 ▼ -0.76 13,100 13,400 12,900 938,920 12,205,960,000
29/05/2012 13,100 -0.10 ▼ -0.76 12,900 13,400 12,800 721,080 9,446,148,000
28/05/2012 13,200 0.00 ■■ 0.00 13,700 13,700 12,800 1,490,790 19,678,428,000
25/05/2012 13,200 0.60 ▲ 4.76 13,000 13,200 13,000 1,401,790 18,503,628,000
24/05/2012 12,600 -0.40 ▼ -3.08 13,000 13,000 12,400 1,538,430 19,384,218,000
23/05/2012 13,000 -0.60 ▼ -4.41 13,300 13,400 13,000 1,280,270 16,643,510,000
22/05/2012 13,600 0.30 ▲ 2.26 13,500 13,800 13,200 1,610,460 21,902,256,000
21/05/2012 13,300 0.60 ▲ 4.72 12,700 13,300 12,700 1,346,240 17,904,992,000
18/05/2012 12,700 -0.60 ▼ -4.51 13,000 13,300 12,700 1,378,730 17,509,871,000
17/05/2012 13,300 -0.50 ▼ -3.62 14,000 14,200 13,300 972,080 12,928,664,000
16/05/2012 13,800 -0.40 ▼ -2.82 14,200 14,500 13,500 2,050,360 28,294,968,000
15/05/2012 14,200 -0.70 ▼ -4.70 14,500 14,900 14,200 1,733,290 24,612,718,000
14/05/2012 14,900 -0.70 ▼ -4.49 15,300 15,600 14,900 1,829,240 27,255,676,000
11/05/2012 15,600 -0.40 ▼ -2.50 16,000 16,000 15,400 1,712,880 26,720,928,000
10/05/2012 16,000 0.00 ■■ 0.00 16,200 16,400 15,800 2,185,580 34,969,280,000
09/05/2012 16,000 0.00 ■■ 0.00 16,000 16,500 15,500 1,917,580 30,681,280,000
08/05/2012 16,000 -0.10 ▼ -0.62 16,600 16,800 15,800 1,683,900 26,942,400,000
07/05/2012 16,100 0.70 ▲ 4.55 15,800 16,100 15,700 2,184,840 35,175,924,000
04/05/2012 15,400 0.00 ■■ 0.00 15,400 15,900 15,200 1,778,110 27,382,894,000
03/05/2012 15,400 -0.10 ▼ -0.65 15,500 15,700 14,800 1,978,890 30,474,906,000
02/05/2012 15,500 -0.20 ▼ -1.27 15,700 16,400 15,400 1,682,820 26,083,710,000
27/04/2012 15,700 0.70 ▲ 4.67 15,200 15,700 14,700 1,786,240 28,043,968,000
26/04/2012 15,000 0.20 ▲ 1.35 15,200 15,300 14,800 3,155,370 47,330,550,000
25/04/2012 14,800 0.70 ▲ 4.96 14,500 14,800 14,500 1,826,100 27,026,280,000
24/04/2012 14,100 0.60 ▲ 4.44 13,500 14,100 13,100 1,217,560 17,167,596,000
23/04/2012 13,500 0.00 ■■ 0.00 13,700 13,800 13,300 957,650 12,928,275,000
20/04/2012 13,500 0.00 ■■ 0.00 13,600 13,900 13,300 1,173,870 15,847,245,000
19/04/2012 13,500 -0.70 ▼ -4.93 14,000 14,300 13,500 1,295,730 17,492,355,000
18/04/2012 14,200 0.10 ▲ 0.71 14,100 14,800 13,900 1,694,820 24,066,444,000
17/04/2012 14,100 -0.20 ▼ -1.40 14,600 14,700 14,000 1,353,940 19,090,554,000
16/04/2012 14,300 0.60 ▲ 4.38 13,700 14,300 13,600 1,375,380 19,667,934,000
13/04/2012 13,700 -0.20 ▼ -1.44 13,800 14,200 13,400 1,695,570 23,229,309,000
12/04/2012 13,900 -0.40 ▼ -2.80 14,300 14,700 13,800 2,195,760 30,521,064,000
11/04/2012 14,300 0.40 ▲ 2.88 14,300 14,500 13,900 1,371,020 19,605,586,000
10/04/2012 13,900 0.10 ▲ 0.72 13,800 14,400 13,700 2,734,610 38,011,079,000
09/04/2012 13,800 0.40 ▲ 2.99 13,500 13,800 13,100 1,558,380 21,505,644,000
06/04/2012 13,400 0.20 ▲ 1.52 13,400 13,800 13,400 1,465,950 19,643,730,000
05/04/2012 13,200 0.60 ▲ 4.76 12,800 13,200 12,500 1,350,370 17,824,884,000
04/04/2012 12,600 0.30 ▲ 2.44 12,600 12,900 12,400 1,880,220 23,690,772,000
03/04/2012 12,300 0.50 ▲ 4.24 11,900 12,300 11,800 1,458,740 17,942,502,000
30/03/2012 11,800 -0.50 ▼ -4.07 12,000 12,300 11,700 1,352,360 15,957,848,000
29/03/2012 12,300 -0.60 ▼ -4.65 12,900 13,100 12,300 1,458,410 17,938,443,000
28/03/2012 12,900 0.10 ▲ 0.78 12,600 12,900 12,200 1,409,950 18,188,355,000
27/03/2012 12,800 -0.60 ▼ -4.48 13,100 13,700 12,800 2,137,960 27,365,888,000
26/03/2012 13,400 -0.40 ▼ -2.90 13,800 13,900 13,300 2,384,050 31,946,270,000
23/03/2012 13,800 0.60 ▲ 4.55 13,500 13,800 13,400 1,871,090 25,821,042,000
22/03/2012 13,200 0.60 ▲ 4.76 12,900 13,200 12,700 3,364,740 44,414,568,000
21/03/2012 12,600 0.60 ▲ 5.00 12,600 12,600 12,500 2,248,200 28,327,320,000
20/03/2012 12,000 0.50 ▲ 4.35 11,600 12,000 11,400 1,633,740 19,604,880,000
19/03/2012 11,500 0.00 ■■ 0.00 11,400 11,900 11,200 1,146,720 13,187,280,000
16/03/2012 11,500 -0.10 ▼ -0.86 12,100 12,100 11,500 2,585,630 29,734,745,000
15/03/2012 11,600 0.50 ▲ 4.50 11,000 11,600 10,800 823,200 9,549,120,000
14/03/2012 11,100 0.50 ▲ 4.72 10,700 11,100 10,700 1,135,120 12,599,832,000
13/03/2012 10,600 -0.30 ▼ -2.75 10,900 11,000 10,400 2,426,690 25,722,914,000
12/03/2012 10,900 -0.50 ▼ -4.39 11,400 11,400 10,900 1,015,280 11,066,552,000
09/03/2012 11,400 -0.50 ▼ -4.20 11,700 12,000 11,400 1,242,800 14,167,920,000
08/03/2012 11,900 -0.60 ▼ -4.80 12,000 12,500 11,900 1,463,360 17,413,984,000
07/03/2012 12,500 0.00 ■■ 0.00 12,500 12,700 11,900 1,365,580 17,069,750,000
06/03/2012 12,500 0.30 ▲ 2.46 12,800 12,800 12,000 2,277,120 28,464,000,000
05/03/2012 12,200 0.50 ▲ 4.27 12,200 12,200 12,200 84,400 1,029,680,000
02/03/2012 11,700 0.50 ▲ 4.46 11,100 11,700 11,000 1,186,590 13,883,103,000
01/03/2012 11,200 0.10 ▲ 0.90 11,100 11,400 10,800 817,360 9,154,432,000
29/02/2012 11,100 0.30 ▲ 2.78 10,500 11,100 10,400 923,300 10,248,630,000
28/02/2012 10,800 -0.50 ▼ -4.42 11,300 11,400 10,800 1,446,970 15,627,276,000
27/02/2012 11,300 0.40 ▲ 3.67 10,900 11,400 10,700 1,098,580 12,413,954,000
24/02/2012 10,900 0.40 ▲ 3.81 10,900 11,000 10,900 1,124,600 12,258,140,000
23/02/2012 10,500 0.50 ▲ 5.00 10,500 10,500 10,400 1,081,880 11,359,740,000
22/02/2012 10,000 0.40 ▲ 4.17 9,600 10,000 9,600 622,160 6,221,600,000
21/02/2012 9,600 0.20 ▲ 2.13 9,800 9,800 9,500 1,547,480 14,855,808,000
20/02/2012 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 234,920 2,208,248,000
17/02/2012 9,000 0.40 ▲ 4.65 8,800 9,000 8,800 529,480 4,765,320,000
16/02/2012 8,600 -0.10 ▼ -1.15 8,500 9,000 8,500 234,290 2,014,894,000
15/02/2012 8,700 -0.40 ▼ -4.40 8,900 9,100 8,700 409,890 3,566,043,000
14/02/2012 9,100 0.30 ▲ 3.41 8,700 9,100 8,700 542,690 4,938,479,000
13/02/2012 8,800 -0.40 ▼ -4.35 8,900 9,000 8,800 400,640 3,525,632,000
10/02/2012 9,200 -0.40 ▼ -4.17 9,400 9,500 9,200 653,200 6,009,440,000
09/02/2012 9,600 0.20 ▲ 2.13 9,400 9,800 9,400 710,150 6,817,440,000
08/02/2012 9,400 0.40 ▲ 4.44 9,000 9,400 9,000 691,580 6,500,852,000
07/02/2012 9,000 -0.10 ▼ -1.10 9,200 9,200 8,800 559,460 5,035,140,000
06/02/2012 9,100 0.20 ▲ 2.25 8,800 9,200 8,500 812,280 7,391,748,000
03/02/2012 8,900 0.30 ▲ 3.49 9,000 9,000 8,600 1,599,820 14,238,398,000
02/02/2012 8,600 0.40 ▲ 4.88 8,600 8,600 8,500 168,060 1,445,316,000
01/02/2012 8,200 0.30 ▲ 3.80 8,000 8,200 7,900 521,170 4,273,594,000
31/01/2012 7,900 0.30 ▲ 3.95 7,900 7,900 7,800 483,500 3,819,650,000
30/01/2012 7,600 0.30 ▲ 4.11 7,400 7,600 7,300 252,970 1,922,572,000
20/01/2012 7,300 0.30 ▲ 4.29 7,200 7,300 7,100 695,580 5,077,734,000
19/01/2012 7,000 0.30 ▲ 4.48 6,800 7,000 6,700 395,430 2,768,010,000
18/01/2012 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 90,940 609,298,000
17/01/2012 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 194,860 1,325,048,000
16/01/2012 6,800 0.10 ▲ 1.49 6,700 7,000 6,700 451,580 3,070,744,000
13/01/2012 6,700 0.20 ▲ 3.08 6,600 6,700 6,500 197,100 1,320,570,000
12/01/2012 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 159,020 1,033,630,000
11/01/2012 6,600 -0.20 ▼ -2.94 6,900 7,000 6,600 278,960 1,841,136,000
10/01/2012 6,800 0.30 ▲ 4.62 6,400 6,800 6,400 464,910 3,161,388,000
09/01/2012 6,500 -0.10 ▼ -1.52 6,500 6,800 6,400 198,340 1,289,210,000
06/01/2012 6,600 -0.30 ▼ -4.35 6,900 6,900 6,600 369,170 2,436,522,000
05/01/2012 6,900 -0.20 ▼ -2.82 7,100 7,100 6,900 194,610 1,342,809,000
04/01/2012 7,100 -0.30 ▼ -4.05 7,300 7,400 7,100 188,610 1,339,131,000
03/01/2012 7,400 0.20 ▲ 2.78 7,300 7,500 7,200 270,320 2,000,368,000
30/12/2011 7,200 0.20 ▲ 2.86 7,200 7,300 7,000 334,390 2,407,608,000
29/12/2011 7,000 -0.10 ▼ -1.41 7,100 7,100 6,800 191,940 1,343,580,000
28/12/2011 7,100 -0.10 ▼ -1.39 6,900 7,300 6,900 647,790 4,599,309,000
27/12/2011 7,200 -0.30 ▼ -4.00 7,200 7,200 7,200 284,430 2,047,896,000
26/12/2011 7,500 -0.30 ▼ -3.85 7,600 7,700 7,500 407,420 3,055,650,000
23/12/2011 7,800 -0.40 ▼ -4.88 7,800 8,000 7,800 511,510 3,989,778,000
22/12/2011 8,200 -0.40 ▼ -4.65 8,600 8,700 8,200 588,230 4,823,486,000
21/12/2011 8,600 -0.10 ▼ -1.15 9,000 9,000 8,600 243,650 2,095,390,000
20/12/2011 8,700 -0.30 ▼ -3.33 8,800 9,000 8,700 179,120 1,558,344,000
19/12/2011 9,000 -0.20 ▼ -2.17 9,200 9,300 9,000 194,070 1,746,630,000
16/12/2011 9,200 0.40 ▲ 4.55 8,900 9,200 8,800 1,199,790 11,038,068,000
15/12/2011 8,800 -0.10 ▼ -1.12 8,800 8,800 8,500 580,620 5,109,456,000
14/12/2011 8,900 0.10 ▲ 1.14 8,800 9,000 8,700 640,180 5,697,602,000
13/12/2011 8,800 0.00 ■■ 0.00 8,900 9,000 8,800 352,160 3,099,008,000
12/12/2011 8,800 -0.10 ▼ -1.12 8,900 9,000 8,800 405,580 3,569,104,000
09/12/2011 8,900 -0.20 ▼ -2.20 9,000 9,000 8,800 352,950 3,141,255,000
08/12/2011 9,100 -0.20 ▼ -2.15 9,300 9,400 9,100 263,570 2,398,487,000
07/12/2011 9,300 -0.10 ▼ -1.06 9,400 9,500 9,200 261,730 2,434,089,000
06/12/2011 9,400 -0.10 ▼ -1.05 9,800 9,900 9,400 594,160 5,585,104,000
05/12/2011 9,500 0.40 ▲ 4.40 9,300 9,500 9,300 667,210 6,338,495,000
02/12/2011 9,100 0.10 ▲ 1.11 8,900 9,100 8,900 213,800 1,945,580,000
01/12/2011 9,000 0.10 ▲ 1.12 9,000 9,100 8,800 228,750 2,058,750,000
30/11/2011 8,900 -0.10 ▼ -1.11 9,000 9,200 8,700 407,630 3,627,907,000
29/11/2011 9,000 -0.20 ▼ -2.17 9,200 9,300 9,000 227,920 2,051,280,000
28/11/2011 9,200 0.10 ▲ 1.10 9,200 9,500 9,200 378,660 3,483,672,000
25/11/2011 9,100 -0.10 ▼ -1.09 9,200 9,200 8,900 229,440 2,087,904,000
24/11/2011 9,200 -0.30 ▼ -3.16 9,400 9,500 9,200 300,620 2,765,704,000
23/11/2011 9,500 0.40 ▲ 4.40 9,200 9,500 9,200 465,810 4,425,195,000
22/11/2011 9,100 0.10 ▲ 1.11 8,800 9,200 8,700 259,030 2,357,173,000
21/11/2011 9,000 -0.20 ▼ -2.17 9,100 9,300 8,900 404,260 3,638,340,000
18/11/2011 9,200 -0.30 ▼ -3.16 9,500 9,500 9,100 419,970 3,863,724,000
17/11/2011 9,500 -0.40 ▼ -4.04 9,900 9,900 9,500 697,460 6,625,870,000
16/11/2011 9,900 0.30 ▲ 3.12 9,600 10,000 9,600 397,160 3,931,884,000
15/11/2011 9,600 -0.20 ▼ -2.04 10,000 10,000 9,400 758,130 7,278,048,000
14/11/2011 9,800 -0.50 ▼ -4.85 10,300 10,300 9,800 920,240 9,018,352,000
11/11/2011 10,300 -0.50 ▼ -4.63 11,000 11,000 10,300 354,090 3,647,127,000
10/11/2011 10,800 -0.40 ▼ -3.57 11,100 11,100 10,800 439,390 4,745,412,000
09/11/2011 11,200 -0.20 ▼ -1.75 11,500 11,500 11,200 239,830 2,686,096,000
08/11/2011 11,400 0.20 ▲ 1.79 11,200 11,600 11,100 300,730 3,428,322,000
07/11/2011 11,200 -0.30 ▼ -2.61 11,500 11,600 11,100 348,530 3,903,536,000
04/11/2011 11,500 -0.30 ▼ -2.54 12,000 12,000 11,500 182,020 2,093,230,000
03/11/2011 11,800 0.30 ▲ 2.61 11,600 11,800 11,300 406,800 4,800,240,000
02/11/2011 11,500 -0.50 ▼ -4.17 12,000 12,000 11,500 737,940 8,486,310,000
01/11/2011 12,000 -0.20 ▼ -1.64 12,200 12,500 11,800 637,170 7,646,040,000
31/10/2011 12,200 -0.20 ▼ -1.61 13,000 13,000 12,200 627,340 7,653,548,000
28/10/2011 12,400 0.50 ▲ 4.20 12,100 12,400 12,000 818,960 10,155,104,000
27/10/2011 11,900 0.00 ■■ 0.00 12,000 12,000 11,800 202,050 2,404,395,000
26/10/2011 11,900 0.10 ▲ 0.85 11,700 12,000 11,700 220,520 2,624,188,000
25/10/2011 11,800 -0.10 ▼ -0.84 11,800 12,000 11,700 351,840 4,151,712,000
24/10/2011 11,900 0.20 ▲ 1.71 12,000 12,200 11,800 821,390 9,774,541,000
21/10/2011 11,700 0.50 ▲ 4.46 11,300 11,700 11,300 281,930 3,298,581,000
20/10/2011 11,200 -0.20 ▼ -1.75 11,500 11,500 11,200 248,500 2,783,200,000
19/10/2011 11,400 -0.20 ▼ -1.72 11,800 11,800 11,300 345,100 3,934,140,000
18/10/2011 11,600 -0.30 ▼ -2.52 11,800 11,800 11,500 211,060 2,448,296,000
17/10/2011 11,900 0.00 ■■ 0.00 11,900 12,000 11,700 146,770 1,746,563,000
14/10/2011 11,900 -0.10 ▼ -0.83 12,100 12,300 11,900 158,150 1,881,985,000
13/10/2011 12,000 0.00 ■■ 0.00 12,100 12,200 11,800 244,270 2,931,240,000
12/10/2011 12,000 -0.60 ▼ -4.76 12,400 12,400 12,000 428,100 5,137,200,000
11/10/2011 12,600 -0.10 ▼ -0.79 12,700 12,800 12,500 322,290 4,060,854,000
10/10/2011 12,700 0.00 ■■ 0.00 12,700 12,800 12,400 184,640 2,344,928,000
07/10/2011 12,700 -0.30 ▼ -2.31 13,100 13,100 12,700 405,160 5,145,532,000
06/10/2011 13,000 0.40 ▲ 3.17 12,600 13,100 12,600 421,770 5,483,010,000
05/10/2011 12,600 0.00 ■■ 0.00 12,600 12,900 12,400 356,950 4,497,570,000
04/10/2011 12,600 -0.30 ▼ -2.33 12,700 13,000 12,500 402,750 5,074,650,000
03/10/2011 12,900 -0.40 ▼ -3.01 13,100 13,400 12,800 361,140 4,658,706,000
30/09/2011 13,300 -0.30 ▼ -2.21 13,500 13,700 13,300 326,980 4,348,834,000
29/09/2011 13,600 -0.10 ▼ -0.73 13,600 13,700 13,200 561,250 7,633,000,000
28/09/2011 13,700 -0.10 ▼ -0.72 14,000 14,100 13,700 489,680 6,708,616,000
27/09/2011 13,800 0.20 ▲ 1.47 13,600 14,100 13,500 500,060 6,900,828,000
26/09/2011 13,600 -0.60 ▼ -4.23 14,000 14,300 13,600 533,630 7,257,368,000
23/09/2011 14,200 0.00 ■■ 0.00 14,000 14,800 14,000 314,890 4,471,438,000
22/09/2011 14,200 0.60 ▲ 4.41 13,600 14,200 13,600 422,790 6,003,618,000
21/09/2011 13,600 -0.30 ▼ -2.16 14,400 14,500 13,500 715,200 9,726,720,000
20/09/2011 14,500 -0.70 ▼ -4.61 15,100 15,100 14,500 889,540 12,898,330,000
19/09/2011 15,200 0.10 ▲ 0.66 14,700 15,400 14,500 283,010 4,301,752,000
16/09/2011 15,100 -0.70 ▼ -4.43 15,800 15,900 15,100 604,530 9,128,403,000
15/09/2011 15,800 0.30 ▲ 1.94 15,000 16,000 14,800 1,247,890 19,716,662,000
14/09/2011 15,500 0.40 ▲ 2.65 15,800 15,800 15,500 2,304,450 35,718,975,000
13/09/2011 15,100 0.70 ▲ 4.86 15,100 15,100 15,100 139,140 2,101,014,000
12/09/2011 14,400 0.60 ▲ 4.35 14,200 14,400 14,000 667,440 9,611,136,000
09/09/2011 13,800 -0.30 ▼ -2.13 13,900 14,300 13,800 862,010 11,895,738,000
08/09/2011 14,100 0.10 ▲ 0.71 14,600 14,700 14,100 837,910 11,814,531,000
07/09/2011 14,000 0.60 ▲ 4.48 13,700 14,000 13,500 717,970 10,051,580,000
06/09/2011 13,400 -0.70 ▼ -4.96 13,900 13,900 13,400 407,210 5,456,614,000
05/09/2011 14,100 0.50 ▲ 3.68 13,700 14,200 13,600 1,131,450 15,953,445,000
01/09/2011 13,600 0.60 ▲ 4.62 13,200 13,600 13,200 803,590 10,928,824,000
31/08/2011 13,000 -0.30 ▼ -2.26 13,300 13,500 13,000 963,930 12,531,090,000
30/08/2011 13,300 0.10 ▲ 0.76 13,700 13,800 13,200 812,130 10,801,329,000
29/08/2011 13,200 0.60 ▲ 4.76 12,800 13,200 12,700 494,240 6,523,968,000
26/08/2011 12,600 -0.20 ▼ -1.56 12,800 13,100 12,600 253,230 3,190,698,000
25/08/2011 12,800 0.30 ▲ 2.40 12,600 12,800 12,300 267,760 3,427,328,000
24/08/2011 12,500 -0.10 ▼ -0.79 12,900 13,100 12,500 713,890 8,923,625,000
23/08/2011 12,600 -0.10 ▼ -0.79 12,700 12,900 12,400 407,620 5,136,012,000
22/08/2011 12,700 0.60 ▲ 4.96 12,500 12,700 12,500 238,100 3,023,870,000
19/08/2011 12,100 -0.50 ▼ -3.97 12,300 12,700 12,100 316,420 3,828,682,000
18/08/2011 12,600 0.60 ▲ 5.00 12,200 12,600 12,100 675,440 8,510,544,000
17/08/2011 12,000 0.50 ▲ 4.35 11,600 12,000 11,500 543,670 6,524,040,000
16/08/2011 11,500 0.00 ■■ 0.00 11,500 11,700 11,500 159,500 1,834,250,000
15/08/2011 11,500 -0.10 ▼ -0.86 11,500 11,600 11,500 132,700 1,526,050,000
12/08/2011 11,600 0.20 ▲ 1.75 11,500 11,800 11,300 195,500 2,267,800,000
11/08/2011 11,400 -0.10 ▼ -0.87 11,200 11,400 11,100 212,200 2,419,080,000
10/08/2011 11,500 -0.30 ▼ -2.54 11,800 12,100 11,500 365,060 4,198,190,000
09/08/2011 11,800 -0.60 ▼ -4.84 11,900 12,000 11,800 182,260 2,150,668,000
08/08/2011 12,400 -0.60 ▼ -4.62 12,400 13,000 12,400 325,090 4,031,116,000
05/08/2011 13,000 -0.30 ▼ -2.26 13,300 13,500 12,800 257,790 3,351,270,000
04/08/2011 13,300 0.60 ▲ 4.72 13,100 13,300 12,900 317,970 4,229,001,000
03/08/2011 12,700 -0.60 ▼ -4.51 13,000 13,200 12,700 438,310 5,566,537,000
02/08/2011 13,300 -0.60 ▼ -4.32 13,600 13,900 13,300 273,150 3,632,895,000
01/08/2011 13,900 -0.60 ▼ -4.14 14,500 14,500 13,900 204,790 2,846,581,000
29/07/2011 14,500 -0.30 ▼ -2.03 14,900 14,900 14,400 232,700 3,374,150,000
28/07/2011 14,800 0.00 ■■ 0.00 14,800 15,200 14,800 169,050 2,501,940,000
27/07/2011 14,800 -0.10 ▼ -0.67 14,700 14,900 14,300 330,940 4,897,912,000
26/07/2011 14,900 -0.30 ▼ -1.97 15,100 15,400 14,900 156,110 2,326,039,000
25/07/2011 15,200 -0.20 ▼ -1.30 15,300 15,400 15,200 74,130 1,126,776,000
22/07/2011 15,400 -0.10 ▼ -0.65 15,600 15,600 15,200 137,480 2,117,192,000
21/07/2011 15,500 -0.10 ▼ -0.64 15,900 16,100 15,500 218,570 3,387,835,000
20/07/2011 15,600 0.70 ▲ 4.70 14,900 15,600 14,900 264,490 4,126,044,000
19/07/2011 14,900 -0.60 ▼ -3.87 15,500 15,500 14,900 294,910 4,394,159,000
18/07/2011 15,500 -0.30 ▼ -1.90 15,600 15,800 15,300 234,880 3,640,640,000
15/07/2011 15,800 -0.50 ▼ -3.07 16,500 16,600 15,500 193,010 3,049,558,000
14/07/2011 16,300 0.70 ▲ 4.49 15,900 16,300 15,700 268,980 4,384,374,000
13/07/2011 15,600 0.00 ■■ 0.00 15,600 16,000 15,300 178,120 2,778,672,000
12/07/2011 15,600 -0.80 ▼ -4.88 16,100 16,400 15,600 291,650 4,549,740,000
11/07/2011 16,400 -0.60 ▼ -3.53 16,800 17,000 16,300 155,660 2,552,824,000
08/07/2011 17,000 -0.50 ▼ -2.86 17,400 17,400 16,900 276,900 4,707,300,000
07/07/2011 17,500 -0.40 ▼ -2.23 17,600 18,000 17,500 124,440 2,177,700,000
06/07/2011 17,900 -0.40 ▼ -2.19 18,500 18,500 17,800 73,930 1,323,347,000
05/07/2011 18,300 0.50 ▲ 2.81 18,300 18,600 17,900 283,150 5,181,645,000
04/07/2011 17,800 -0.70 ▼ -3.78 17,700 18,100 17,600 176,570 3,142,946,000
01/07/2011 18,500 -0.60 ▼ -3.14 18,900 19,300 18,200 98,300 1,818,550,000
30/06/2011 19,100 -0.70 ▼ -3.54 19,800 19,800 19,100 94,360 1,802,276,000
29/06/2011 19,800 0.20 ▲ 1.02 19,500 19,800 19,100 92,770 1,836,846,000
28/06/2011 19,600 -0.30 ▼ -1.51 19,800 20,000 19,600 86,280 1,691,088,000
27/06/2011 19,900 0.10 ▲ 0.51 20,000 20,400 19,900 109,540 2,179,846,000
24/06/2011 19,800 -0.50 ▼ -2.46 20,300 20,500 19,800 216,020 4,277,196,000
23/06/2011 20,300 -1.00 ▼ -4.69 20,800 21,000 20,300 86,220 1,750,266,000
22/06/2011 21,300 0.70 ▲ 3.40 21,000 21,400 20,600 164,220 3,497,886,000
21/06/2011 20,600 0.90 ▲ 4.57 20,000 20,600 19,700 241,700 4,979,020,000
20/06/2011 19,700 -0.70 ▼ -3.43 20,400 20,800 19,700 149,760 2,950,272,000
17/06/2011 20,400 -1.00 ▼ -4.67 21,100 21,400 20,400 530,260 10,817,304,000
16/06/2011 21,400 0.60 ▲ 2.88 20,800 21,600 20,800 183,090 3,918,126,000
15/06/2011 20,800 -0.90 ▼ -4.15 22,000 22,000 20,700 239,840 4,988,672,000
14/06/2011 21,700 0.50 ▲ 2.36 21,000 22,200 21,000 273,090 5,926,053,000
13/06/2011 21,200 -0.80 ▼ -3.64 22,000 22,000 21,200 182,410 3,867,092,000
10/06/2011 22,000 -0.70 ▼ -3.08 23,000 23,300 22,000 88,060 1,937,320,000
09/06/2011 22,700 0.10 ▲ 0.44 22,500 23,000 22,500 58,750 1,333,625,000
08/06/2011 22,600 0.00 ■■ 0.00 23,000 23,000 22,300 78,220 1,767,772,000
07/06/2011 22,600 1.00 ▲ 4.63 22,400 22,600 22,400 130,510 2,949,526,000
06/06/2011 21,600 -0.20 ▼ -0.92 21,200 21,700 21,000 65,040 1,404,864,000
03/06/2011 21,800 -1.10 ▼ -4.80 22,500 23,300 21,800 275,380 6,003,284,000
02/06/2011 22,900 1.00 ▲ 4.57 22,900 22,900 22,400 158,630 3,632,627,000
01/06/2011 21,900 1.00 ▲ 4.78 20,900 21,900 20,500 142,750 3,126,225,000
31/05/2011 20,900 0.30 ▲ 1.46 20,600 21,500 20,100 54,330 1,135,497,000
30/05/2011 20,600 -1.00 ▼ -4.63 20,700 21,600 20,600 57,820 1,191,092,000
27/05/2011 21,600 1.00 ▲ 4.85 21,500 21,600 20,600 98,380 2,125,008,000
26/05/2011 20,600 0.90 ▲ 4.57 18,800 20,600 18,800 491,080 10,116,248,000
25/05/2011 19,700 -1.00 ▼ -4.83 19,700 19,700 19,700 48,210 949,737,000
24/05/2011 20,700 -1.00 ▼ -4.61 20,700 20,800 20,700 53,340 1,104,138,000
23/05/2011 21,700 -1.10 ▼ -4.82 21,800 22,100 21,700 212,980 4,621,666,000
20/05/2011 22,800 -1.20 ▼ -5.00 23,100 23,800 22,800 196,450 4,479,060,000
19/05/2011 24,000 0.00 ■■ 0.00 24,300 24,700 24,000 295,290 7,086,960,000
18/05/2011 24,000 0.60 ▲ 2.56 23,300 24,000 22,500 224,060 5,377,440,000
17/05/2011 23,400 0.50 ▲ 2.18 22,600 23,600 22,600 287,260 6,721,884,000
16/05/2011 22,900 0.20 ▲ 0.88 23,000 23,800 22,800 317,120 7,262,048,000
13/05/2011 22,700 0.80 ▲ 3.65 22,200 22,800 21,900 220,820 5,012,614,000
12/05/2011 21,900 0.00 ■■ 0.00 22,000 22,000 21,900 124,000 2,715,600,000
11/05/2011 21,900 -0.10 ▼ -0.45 22,000 22,000 21,500 126,820 2,777,358,000
10/05/2011 22,000 0.50 ▲ 2.33 21,700 22,100 21,500 238,950 5,256,900,000
09/05/2011 21,500 0.50 ▲ 2.38 20,800 21,500 20,800 143,650 3,088,475,000
06/05/2011 21,000 0.30 ▲ 1.45 20,700 21,000 20,500 105,670 2,219,070,000
05/05/2011 20,700 0.00 ■■ 0.00 20,700 20,800 20,300 89,180 1,846,026,000
04/05/2011 20,700 0.30 ▲ 1.47 20,400 21,100 20,400 103,760 2,147,832,000
29/04/2011 20,400 0.20 ▲ 0.99 20,200 20,500 20,200 90,330 1,842,732,000
28/04/2011 20,200 0.00 ■■ 0.00 20,300 20,300 20,000 78,100 1,577,620,000
27/04/2011 20,200 0.40 ▲ 2.02 19,800 20,200 19,800 144,980 2,928,596,000
26/04/2011 19,800 -0.10 ▼ -0.50 19,600 20,300 19,600 210,880 4,175,424,000
25/04/2011 19,900 0.90 ▲ 4.74 19,500 19,900 19,300 84,800 1,687,520,000
22/04/2011 19,000 -0.50 ▼ -2.56 19,300 20,100 19,000 79,170 1,504,230,000
21/04/2011 19,500 -1.00 ▼ -4.88 20,500 20,500 19,500 130,840 2,551,380,000
20/04/2011 20,500 0.90 ▲ 4.59 19,800 20,500 19,700 322,330 6,607,765,000
19/04/2011 19,600 0.60 ▲ 3.16 19,000 19,900 18,700 171,240 3,356,304,000
18/04/2011 19,000 -0.70 ▼ -3.55 19,600 19,900 19,000 210,820 4,005,580,000
15/04/2011 19,700 -0.70 ▼ -3.43 20,300 20,600 19,700 254,160 5,006,952,000
14/04/2011 20,400 -0.40 ▼ -1.92 20,400 20,800 20,400 155,190 3,165,876,000
13/04/2011 20,800 -0.10 ▼ -0.48 21,000 21,200 20,700 89,080 1,852,864,000
08/04/2011 20,900 0.40 ▲ 1.95 20,200 21,000 20,200 224,310 4,688,079,000
07/04/2011 20,500 -0.50 ▼ -2.38 21,000 21,100 20,500 221,030 4,531,115,000
06/04/2011 21,000 1.00 ▲ 5.00 20,000 21,000 20,000 295,670 6,209,070,000
05/04/2011 20,000 -0.10 ▼ -0.50 20,400 20,400 19,900 110,100 2,202,000,000
04/04/2011 20,100 0.00 ■■ 0.00 20,400 20,400 20,100 137,530 2,764,353,000
01/04/2011 20,100 -0.50 ▼ -2.43 20,700 20,700 20,100 207,450 4,169,745,000
31/03/2011 20,600 0.10 ▲ 0.49 20,500 21,000 20,500 66,790 1,375,874,000
30/03/2011 20,500 0.20 ▲ 0.99 19,900 20,600 19,800 203,310 4,167,855,000
29/03/2011 20,300 -0.40 ▼ -1.93 20,900 21,000 20,300 158,630 3,220,189,000
28/03/2011 20,700 0.10 ▲ 0.49 21,000 21,200 20,600 123,620 2,558,934,000
25/03/2011 20,600 -0.40 ▼ -1.90 21,000 21,200 20,600 205,200 4,227,120,000
24/03/2011 21,000 -0.80 ▼ -3.67 21,700 21,700 21,000 323,180 6,786,780,000
23/03/2011 21,800 0.50 ▲ 2.35 21,600 21,800 21,300 217,820 4,748,476,000
22/03/2011 21,300 -0.60 ▼ -2.74 21,900 21,900 21,300 117,950 2,512,335,000
21/03/2011 21,900 0.40 ▲ 1.86 21,900 22,200 21,500 306,110 6,703,809,000
18/03/2011 21,500 -0.40 ▼ -1.83 21,900 22,200 20,900 973,000 20,919,500,000
17/03/2011 21,900 0.60 ▲ 2.82 21,300 22,000 20,800 484,590 10,612,521,000
16/03/2011 21,300 -0.50 ▼ -2.29 22,000 22,000 21,200 167,200 3,561,360,000
15/03/2011 21,800 -0.40 ▼ -1.80 21,300 22,200 21,200 641,580 13,986,444,000
14/03/2011 22,200 -1.10 ▼ -4.72 23,000 23,000 22,200 249,240 5,533,128,000
11/03/2011 23,300 1.10 ▲ 4.95 23,300 23,300 23,300 305,630 7,121,179,000
10/03/2011 22,200 1.00 ▲ 4.72 21,300 22,200 21,300 221,980 4,927,956,000
09/03/2011 21,200 0.00 ■■ 0.00 21,400 22,000 20,500 223,590 4,740,108,000
08/03/2011 21,200 1.00 ▲ 4.95 20,400 21,200 20,400 566,800 12,016,160,000
07/03/2011 20,200 0.40 ▲ 2.02 20,000 20,300 20,000 211,940 4,281,188,000
04/03/2011 19,800 0.10 ▲ 0.51 19,800 20,300 19,700 175,830 3,481,434,000
03/03/2011 19,700 -0.90 ▼ -4.37 19,900 20,500 19,700 135,610 2,671,517,000
02/03/2011 20,600 -1.00 ▼ -4.63 21,500 21,500 20,600 324,060 6,675,636,000
01/03/2011 21,600 0.60 ▲ 2.86 20,700 21,700 20,600 213,890 4,620,024,000
28/02/2011 21,000 -1.10 ▼ -4.98 22,100 22,900 21,000 416,960 8,756,160,000
25/02/2011 22,100 1.00 ▲ 4.74 21,000 22,100 20,900 318,690 7,043,049,000
24/02/2011 21,100 -1.10 ▼ -4.95 21,500 21,500 21,100 608,710 12,843,781,000
23/02/2011 22,200 -1.00 ▼ -4.31 23,000 23,400 22,200 605,390 13,439,658,000
22/02/2011 23,200 -1.20 ▼ -4.92 23,200 23,900 23,200 344,270 7,987,064,000
21/02/2011 24,400 -1.20 ▼ -4.69 24,600 24,800 24,400 117,240 2,860,656,000
18/02/2011 25,600 -0.20 ▼ -0.78 26,000 26,300 25,300 250,240 6,406,144,000
17/02/2011 25,800 -0.20 ▼ -0.77 25,400 26,200 25,300 215,200 5,552,160,000
16/02/2011 26,000 -1.30 ▼ -4.76 27,300 27,300 26,000 315,040 8,191,040,000
15/02/2011 27,300 1.30 ▲ 5.00 25,300 27,300 24,800 388,010 10,592,673,000
14/02/2011 26,000 -1.30 ▼ -4.76 27,300 27,300 26,000 338,560 8,802,560,000
11/02/2011 27,300 -0.20 ▼ -0.73 27,900 27,900 27,300 204,320 5,577,936,000
10/02/2011 27,500 0.80 ▲ 3.00 27,900 28,000 27,500 670,420 18,436,550,000
09/02/2011 32,000 0.10 ▲ 0.31 33,400 33,400 31,900 784,950 25,118,400,000
08/02/2011 31,900 1.50 ▲ 4.93 31,000 31,900 31,000 899,720 28,701,068,000
28/01/2011 30,400 1.40 ▲ 4.83 28,500 30,400 28,500 582,120 17,696,448,000
27/01/2011 29,000 1.30 ▲ 4.69 28,000 29,000 27,400 323,710 9,387,590,000
26/01/2011 27,700 -0.30 ▼ -1.07 27,600 28,700 27,300 167,530 4,640,581,000
25/01/2011 28,000 -1.10 ▼ -3.78 29,000 29,000 27,700 220,430 6,172,040,000
24/01/2011 29,100 -1.40 ▼ -4.59 30,500 31,500 29,100 341,790 9,946,089,000
21/01/2011 30,500 1.40 ▲ 4.81 29,100 30,500 28,700 1,195,530 36,463,665,000
20/01/2011 29,100 1.20 ▲ 4.30 28,900 29,200 28,500 948,000 27,586,800,000
19/01/2011 27,900 1.30 ▲ 4.89 27,900 27,900 27,700 263,870 7,361,973,000
18/01/2011 26,600 1.20 ▲ 4.72 25,000 26,600 25,000 551,850 14,679,210,000
17/01/2011 25,400 0.40 ▲ 1.60 25,000 26,100 25,000 207,150 5,261,610,000
14/01/2011 25,000 0.90 ▲ 3.73 24,300 25,000 24,000 329,200 8,230,000,000
13/01/2011 24,100 0.30 ▲ 1.26 23,800 24,100 23,700 92,490 2,229,009,000
12/01/2011 23,800 0.00 ■■ 0.00 23,800 24,000 23,800 39,170 932,246,000
11/01/2011 23,800 -0.30 ▼ -1.24 24,100 24,100 23,500 114,810 2,732,478,000
10/01/2011 24,100 0.20 ▲ 0.84 24,000 24,100 23,800 156,760 3,777,916,000
07/01/2011 23,900 -0.10 ▼ -0.42 24,000 24,200 23,900 47,070 1,124,973,000
06/01/2011 24,000 -0.40 ▼ -1.64 24,400 24,400 24,000 54,920 1,318,080,000
05/01/2011 24,400 0.20 ▲ 0.83 24,300 24,400 24,100 135,210 3,299,124,000
04/01/2011 24,200 0.70 ▲ 2.98 24,400 24,400 23,700 107,130 2,592,546,000
31/12/2010 23,500 -0.50 ▼ -2.08 24,200 24,300 23,500 89,030 2,092,205,000
30/12/2010 24,000 0.50 ▲ 2.13 24,000 24,200 23,700 186,000 4,464,000,000
29/12/2010 23,500 -0.70 ▼ -2.89 24,000 24,800 23,500 101,070 2,375,145,000
28/12/2010 24,200 0.00 ■■ 0.00 24,500 24,900 24,200 160,890 3,893,538,000
27/12/2010 24,200 0.00 ■■ 0.00 24,600 24,600 24,000 101,870 2,465,254,000
24/12/2010 24,200 0.10 ▲ 0.41 24,000 24,600 24,000 164,740 3,986,708,000
23/12/2010 24,100 -0.90 ▼ -3.60 25,000 25,100 24,100 572,060 13,786,646,000
22/12/2010 25,000 0.00 ■■ 0.00 25,500 25,500 25,000 348,600 8,715,000,000
21/12/2010 25,000 0.70 ▲ 2.88 23,800 25,400 23,800 567,150 14,178,750,000
20/12/2010 24,300 -0.70 ▼ -2.80 25,000 25,500 24,300 287,510 6,986,493,000
17/12/2010 25,000 1.10 ▲ 4.60 23,900 25,000 23,800 359,670 8,991,750,000
16/12/2010 23,900 -0.20 ▼ -0.83 24,000 24,500 23,500 202,350 4,836,165,000
15/12/2010 24,100 -0.40 ▼ -1.63 24,500 25,000 23,800 281,670 6,788,247,000
14/12/2010 24,500 0.50 ▲ 2.08 24,900 24,900 22,800 425,000 10,412,500,000
13/12/2010 24,000 1.10 ▲ 4.80 24,000 24,000 23,900 456,710 10,961,040,000
10/12/2010 22,900 1.00 ▲ 4.57 22,700 22,900 22,000 258,980 5,930,642,000
09/12/2010 21,900 1.00 ▲ 4.78 20,900 21,900 20,900 233,050 5,103,795,000
08/12/2010 20,900 -0.60 ▼ -2.79 21,300 21,500 20,800 195,220 4,080,098,000
07/12/2010 21,500 -1.00 ▼ -4.44 22,100 22,500 21,500 216,820 4,661,630,000
06/12/2010 22,500 -0.40 ▼ -1.75 22,900 23,500 22,500 302,150 6,798,375,000
03/12/2010 22,900 0.40 ▲ 1.78 23,300 23,500 22,700 217,030 4,969,987,000
02/12/2010 22,500 1.00 ▲ 4.65 22,000 22,500 21,300 176,710 3,975,975,000
01/12/2010 21,500 -1.10 ▼ -4.87 21,700 22,800 21,500 202,790 4,359,985,000
30/11/2010 22,600 0.10 ▲ 0.44 23,000 23,600 22,600 278,300 6,289,580,000
29/11/2010 22,500 1.00 ▲ 4.65 20,700 22,500 20,600 338,830 7,623,675,000
26/11/2010 21,500 -1.10 ▼ -4.87 22,600 22,700 21,500 269,230 5,788,445,000
25/11/2010 22,600 0.90 ▲ 4.15 21,700 22,600 21,700 394,840 8,923,384,000
24/11/2010 21,700 1.00 ▲ 4.83 20,600 21,700 20,000 187,830 4,075,911,000
23/11/2010 20,700 0.90 ▲ 4.55 19,800 20,700 19,800 434,690 8,998,083,000
22/11/2010 19,800 -1.00 ▼ -4.81 19,900 20,000 19,800 454,790 9,004,842,000
19/11/2010 20,800 -1.00 ▼ -4.59 21,900 21,900 20,800 825,800 17,176,640,000
18/11/2010 21,800 -0.10 ▼ -0.46 21,900 22,400 21,800 256,660 5,595,188,000
17/11/2010 21,900 -1.10 ▼ -4.78 22,200 23,000 21,900 379,700 8,315,430,000
16/11/2010 23,000 -1.20 ▼ -4.96 24,000 24,000 23,000 226,480 5,209,040,000
15/11/2010 24,200 -1.20 ▼ -4.72 25,000 25,000 24,200 248,030 6,002,326,000
12/11/2010 25,400 -0.10 ▼ -0.39 25,500 25,900 24,400 391,420 9,942,068,000
11/11/2010 25,500 0.50 ▲ 2.00 24,500 25,900 24,500 370,040 9,436,020,000
10/11/2010 25,000 0.00 ■■ 0.00 24,100 25,000 24,100 303,580 7,589,500,000
09/11/2010 25,000 0.70 ▲ 2.88 23,800 25,200 23,800 633,120 15,828,000,000
08/11/2010 24,300 1.10 ▲ 4.74 23,800 24,300 23,200 692,790 16,834,797,000
05/11/2010 23,200 1.10 ▲ 4.98 22,500 23,200 22,200 646,680 15,002,976,000
04/11/2010 22,100 0.90 ▲ 4.25 21,500 22,200 21,400 228,540 5,050,734,000
03/11/2010 21,200 -0.20 ▼ -0.93 21,500 21,500 21,000 256,950 5,447,340,000
02/11/2010 21,400 -0.40 ▼ -1.83 21,400 21,800 21,400 124,600 2,666,440,000
01/11/2010 21,800 0.10 ▲ 0.46 21,400 21,800 21,400 127,810 2,786,258,000
29/10/2010 21,700 0.20 ▲ 0.93 21,500 21,700 21,500 150,620 3,268,454,000
28/10/2010 21,500 -0.40 ▼ -1.83 22,000 22,000 21,400 81,580 1,753,970,000
27/10/2010 21,900 0.10 ▲ 0.46 21,800 22,000 21,600 153,730 3,366,687,000
26/10/2010 21,800 0.10 ▲ 0.46 22,000 22,300 21,700 146,920 3,202,856,000
25/10/2010 21,700 0.20 ▲ 0.93 21,800 22,100 21,400 207,500 4,502,750,000
22/10/2010 21,500 0.50 ▲ 2.38 20,400 21,500 20,400 127,820 2,748,130,000
21/10/2010 21,000 0.30 ▲ 1.45 20,100 21,100 20,100 108,700 2,282,700,000
20/10/2010 20,700 -1.00 ▼ -4.61 21,000 21,000 20,700 114,560 2,371,392,000
19/10/2010 21,700 -0.30 ▼ -1.36 21,500 22,000 21,200 142,470 3,091,599,000
18/10/2010 22,000 0.00 ■■ 0.00 22,100 22,200 21,700 75,390 1,658,580,000
15/10/2010 22,000 0.50 ▲ 2.33 21,300 22,000 21,100 186,650 4,106,300,000
14/10/2010 21,500 -0.40 ▼ -1.83 21,900 22,100 21,500 185,450 3,987,175,000
13/10/2010 21,900 0.60 ▲ 2.82 20,900 21,900 20,900 152,320 3,335,808,000
12/10/2010 21,300 -0.20 ▼ -0.93 21,500 21,500 21,000 42,670 908,871,000
11/10/2010 21,500 0.00 ■■ 0.00 21,100 21,700 21,000 159,290 3,424,735,000
08/10/2010 21,500 0.00 ■■ 0.00 21,400 21,800 21,300 190,810 4,102,415,000
07/10/2010 21,500 0.20 ▲ 0.94 21,100 21,900 21,000 288,250 6,197,375,000
06/10/2010 21,300 0.80 ▲ 3.90 20,800 21,300 20,500 378,790 8,068,227,000
05/10/2010 20,500 0.40 ▲ 1.99 19,500 20,500 19,500 271,810 5,572,105,000
04/10/2010 20,100 0.10 ▲ 0.50 20,100 20,200 19,900 335,490 6,743,349,000
01/10/2010 20,000 -0.50 ▼ -2.44 20,500 20,500 20,000 64,000 1,280,000,000
30/09/2010 20,500 0.50 ▲ 2.50 19,900 20,500 19,900 235,240 4,822,420,000
29/09/2010 20,000 -0.50 ▼ -2.44 20,500 20,500 20,000 74,500 1,490,000,000
28/09/2010 20,500 0.50 ▲ 2.50 20,700 20,700 20,100 118,810 2,435,605,000
27/09/2010 20,000 -0.40 ▼ -1.96 20,700 20,700 20,000 101,390 2,027,800,000
24/09/2010 20,400 -0.30 ▼ -1.45 20,400 20,700 20,400 50,270 1,025,508,000
23/09/2010 20,700 0.00 ■■ 0.00 20,500 20,700 20,000 136,680 2,829,276,000
22/09/2010 20,700 0.60 ▲ 2.99 20,900 20,900 20,500 95,480 1,976,436,000
21/09/2010 20,100 -1.00 ▼ -4.74 21,300 21,300 20,100 393,360 7,906,536,000
20/09/2010 21,100 0.00 ■■ 0.00 22,000 22,000 21,100 92,280 1,947,108,000
17/09/2010 21,100 0.50 ▲ 2.43 21,000 21,400 20,800 126,910 2,677,801,000
16/09/2010 20,600 -0.10 ▼ -0.48 20,300 20,900 20,300 114,900 2,366,940,000
15/09/2010 20,700 0.10 ▲ 0.49 20,900 20,900 20,300 144,910 2,999,637,000
14/09/2010 20,600 -0.30 ▼ -1.44 21,000 21,000 20,600 59,260 1,220,756,000
13/09/2010 20,900 -0.10 ▼ -0.48 21,000 21,000 20,300 175,930 3,676,937,000
10/09/2010 21,000 -1.10 ▼ -4.98 22,100 22,100 21,000 212,630 4,465,230,000
09/09/2010 22,100 0.00 ■■ 0.00 22,500 22,500 21,800 177,740 3,928,054,000
08/09/2010 22,100 -0.20 ▼ -0.90 22,000 22,100 21,500 298,180 6,589,778,000
07/09/2010 22,300 -0.50 ▼ -2.19 22,200 22,900 21,800 343,280 7,655,144,000
06/09/2010 22,800 0.10 ▲ 0.44 22,800 23,500 22,700 373,480 8,515,344,000
01/09/2010 22,700 -0.10 ▼ -0.44 22,200 23,000 22,200 211,970 4,811,719,000
31/08/2010 22,800 1.00 ▲ 4.59 21,800 22,800 21,800 703,340 16,036,152,000
30/08/2010 21,800 1.00 ▲ 4.81 21,400 21,800 21,300 244,520 5,330,536,000
27/08/2010 20,800 -0.20 ▼ -0.95 20,200 21,900 20,200 295,690 6,150,352,000
26/08/2010 21,000 1.00 ▲ 5.00 19,700 21,000 19,600 342,810 7,199,010,000
25/08/2010 20,000 0.90 ▲ 4.71 18,500 20,000 18,200 496,040 9,920,800,000
24/08/2010 19,100 -1.00 ▼ -4.98 19,300 19,600 19,100 287,200 5,485,520,000
23/08/2010 20,100 -1.00 ▼ -4.74 20,500 20,600 20,100 172,430 3,465,843,000
20/08/2010 21,100 1.00 ▲ 4.98 20,100 21,100 19,300 261,130 5,509,843,000
19/08/2010 20,100 -0.10 ▼ -0.50 20,100 21,000 20,000 122,240 2,457,024,000
18/08/2010 20,200 -0.90 ▼ -4.27 21,200 21,200 20,100 365,270 7,378,454,000
17/08/2010 21,100 0.90 ▲ 4.46 20,200 21,100 19,500 511,920 10,801,512,000
16/08/2010 20,200 0.90 ▲ 4.66 20,000 20,200 19,800 222,530 4,495,106,000
13/08/2010 19,300 0.50 ▲ 2.66 18,000 19,500 18,000 238,600 4,604,980,000
12/08/2010 18,800 -0.90 ▼ -4.57 19,700 19,700 18,800 303,990 5,715,012,000
11/08/2010 19,700 -0.20 ▼ -1.01 19,900 19,900 19,400 280,020 5,516,394,000
10/08/2010 19,900 -1.00 ▼ -4.78 20,300 20,300 19,900 352,150 7,007,785,000
09/08/2010 20,900 -1.10 ▼ -5.00 21,600 21,700 20,900 275,140 5,750,426,000
06/08/2010 22,000 -0.30 ▼ -1.35 22,300 22,300 21,500 87,620 1,927,640,000
05/08/2010 22,300 -0.50 ▼ -2.19 22,800 23,000 22,200 212,780 4,744,994,000
04/08/2010 22,800 -1.20 ▼ -5.00 23,200 23,200 22,800 470,250 10,721,700,000
03/08/2010 24,000 0.00 ■■ 0.00 24,200 24,400 23,900 85,960 2,063,040,000
02/08/2010 24,000 0.00 ■■ 0.00 24,300 24,400 24,000 86,460 2,075,040,000
30/07/2010 24,000 0.60 ▲ 2.56 23,400 24,100 23,300 219,840 5,276,160,000
29/07/2010 23,400 -0.60 ▼ -2.50 24,000 24,500 22,800 1,493,430 34,946,262,000
28/07/2010 24,000 -1.20 ▼ -4.76 25,000 25,200 24,000 428,010 10,272,240,000
27/07/2010 25,200 -0.50 ▼ -1.95 25,700 26,000 25,200 84,180 2,121,336,000
26/07/2010 25,700 0.00 ■■ 0.00 26,000 26,100 25,700 130,020 3,341,514,000
23/07/2010 25,700 -0.50 ▼ -1.91 26,300 26,400 25,700 112,360 2,887,652,000
22/07/2010 26,200 -0.30 ▼ -1.13 26,500 26,500 26,000 226,900 5,944,780,000
21/07/2010 26,500 -0.30 ▼ -1.12 27,000 27,000 26,500 80,640 2,136,960,000
20/07/2010 26,800 -0.10 ▼ -0.37 26,800 27,000 26,800 235,790 6,319,172,000
19/07/2010 26,900 0.00 ■■ 0.00 26,900 27,200 26,900 143,670 3,864,723,000
16/07/2010 26,900 -0.20 ▼ -0.74 27,200 27,200 26,900 132,560 3,565,864,000
15/07/2010 27,100 -0.40 ▼ -1.45 27,400 27,400 27,100 38,870 1,053,377,000
14/07/2010 27,500 -0.20 ▼ -0.72 28,400 28,400 27,500 293,060 8,059,150,000
13/07/2010 27,700 0.60 ▲ 2.21 27,400 27,700 27,100 221,190 6,126,963,000
12/07/2010 27,100 0.10 ▲ 0.37 27,400 27,400 26,800 45,340 1,228,714,000
09/07/2010 27,000 0.20 ▲ 0.75 27,100 27,400 26,900 201,460 5,439,420,000
08/07/2010 26,800 0.20 ▲ 0.75 27,000 27,000 26,700 94,000 2,519,200,000
07/07/2010 26,600 -0.20 ▼ -0.75 27,500 27,500 26,500 138,850 3,693,410,000
06/07/2010 26,800 -0.70 ▼ -2.55 27,100 27,500 26,700 68,110 1,825,348,000
05/07/2010 27,500 0.60 ▲ 2.23 27,300 27,500 26,900 303,960 8,358,900,000
02/07/2010 26,900 0.00 ■■ 0.00 26,900 27,000 26,800 118,900 3,198,410,000
01/07/2010 26,900 -0.50 ▼ -1.82 27,100 27,200 26,900 132,160 3,555,104,000
30/06/2010 27,400 -0.30 ▼ -1.08 27,000 27,500 26,900 125,560 3,440,344,000
29/06/2010 27,700 0.10 ▲ 0.36 27,700 27,900 27,600 160,820 4,454,714,000
28/06/2010 27,600 1.00 ▲ 3.76 27,100 27,600 27,000 176,470 4,870,572,000
25/06/2010 26,600 -0.90 ▼ -3.27 27,100 27,500 26,600 199,140 5,297,124,000
24/06/2010 27,500 -0.20 ▼ -0.72 27,900 27,900 27,500 151,970 4,179,175,000
23/06/2010 27,700 -0.30 ▼ -1.07 27,900 27,900 27,500 89,820 2,488,014,000
22/06/2010 28,000 -0.10 ▼ -0.36 28,100 28,100 27,700 292,230 8,182,440,000
21/06/2010 28,100 -0.10 ▼ -0.35 28,200 28,300 27,800 193,540 5,438,474,000
18/06/2010 28,200 0.90 ▲ 3.30 27,400 28,200 27,400 455,250 12,838,050,000
17/06/2010 27,300 0.10 ▲ 0.37 27,000 27,300 27,000 291,640 7,961,772,000
16/06/2010 27,200 0.10 ▲ 0.37 27,200 27,400 27,100 213,080 5,795,776,000
15/06/2010 27,100 0.30 ▲ 1.12 27,000 27,100 26,900 284,490 7,709,679,000
14/06/2010 26,800 0.10 ▲ 0.37 26,700 27,200 26,700 61,890 1,658,652,000
11/06/2010 26,700 0.30 ▲ 1.14 27,000 27,200 26,700 189,090 5,048,703,000
10/06/2010 26,400 0.00 ■■ 0.00 26,400 26,800 26,200 150,060 3,961,584,000
09/06/2010 26,400 -0.20 ▼ -0.75 27,000 27,000 26,300 270,440 7,139,616,000
08/06/2010 26,600 0.00 ■■ 0.00 26,200 26,700 26,000 336,730 8,957,018,000
07/06/2010 26,600 -1.30 ▼ -4.66 27,000 27,400 26,600 615,400 16,369,640,000
04/06/2010 27,900 0.50 ▲ 1.82 27,400 28,300 27,300 989,530 27,607,887,000
03/06/2010 27,400 -0.60 ▼ -2.14 28,500 28,500 27,000 382,970 10,493,378,000
02/06/2010 28,000 0.90 ▲ 3.32 27,400 28,300 27,000 868,020 24,304,560,000
01/06/2010 27,100 0.60 ▲ 2.26 26,300 27,700 26,000 533,080 14,446,468,000
31/05/2010 26,500 -0.50 ▼ -1.85 27,000 27,300 26,500 297,060 7,872,090,000
28/05/2010 27,000 1.20 ▲ 4.65 26,800 27,000 26,300 441,240 11,913,480,000
27/05/2010 25,800 0.20 ▲ 0.78 25,300 25,800 25,100 235,700 6,081,060,000
26/05/2010 25,600 0.30 ▲ 1.19 26,000 26,000 25,100 434,890 11,133,184,000
25/05/2010 25,300 0.20 ▲ 0.80 25,000 25,800 24,900 514,930 13,027,729,000
24/05/2010 25,100 -0.40 ▼ -1.57 25,200 26,000 24,500 508,550 12,764,605,000
21/05/2010 25,500 -1.30 ▼ -4.85 25,600 26,000 25,500 539,390 13,754,445,000
20/05/2010 26,800 0.50 ▲ 1.90 27,000 27,200 25,700 714,170 19,139,756,000
19/05/2010 26,300 -1.30 ▼ -4.71 27,600 27,600 26,300 1,186,610 31,207,843,000
18/05/2010 27,600 -0.80 ▼ -2.82 28,400 28,400 27,200 805,860 22,241,736,000
17/05/2010 28,400 -1.40 ▼ -4.70 29,300 29,600 28,400 992,380 28,183,592,000
14/05/2010 29,800 -0.20 ▼ -0.67 30,000 30,400 29,000 490,450 14,615,410,000
13/05/2010 30,000 -0.60 ▼ -1.96 30,600 30,600 29,100 773,190 23,195,700,000
12/05/2010 30,600 -1.60 ▼ -4.97 30,700 31,000 30,600 748,880 22,915,728,000
11/05/2010 32,200 -1.60 ▼ -4.73 33,500 33,500 32,200 1,044,690 33,639,018,000
10/05/2010 33,800 1.10 ▲ 3.36 32,000 33,800 31,200 688,130 23,258,794,000
07/05/2010 32,700 0.40 ▲ 1.24 31,100 32,700 30,700 931,580 30,462,666,000
06/05/2010 32,300 0.30 ▲ 0.94 32,900 32,900 31,200 1,090,290 35,216,367,000
05/05/2010 32,000 1.50 ▲ 4.92 30,800 32,000 30,800 2,612,880 83,612,160,000
04/05/2010 31,100 0.10 ▲ 0.32 31,000 31,800 30,700 936,910 29,137,901,000
29/04/2010 31,000 0.30 ▲ 0.98 30,700 31,000 29,500 704,570 21,841,670,000
28/04/2010 30,700 -0.10 ▼ -0.32 30,800 31,500 30,300 757,870 23,266,609,000
27/04/2010 30,800 -0.70 ▼ -2.22 30,700 31,600 30,300 889,020 27,381,816,000
26/04/2010 31,500 1.50 ▲ 5.00 30,500 31,500 30,100 1,720,950 54,209,925,000
22/04/2010 30,000 1.40 ▲ 4.90 29,000 30,000 28,800 605,490 18,164,700,000
21/04/2010 28,600 0.30 ▲ 1.06 28,600 28,900 28,400 139,480 3,989,128,000
20/04/2010 28,300 -0.50 ▼ -1.74 28,600 28,800 28,300 315,820 8,937,706,000
19/04/2010 28,800 -0.30 ▼ -1.03 29,000 29,300 28,800 251,990 7,257,312,000
16/04/2010 29,100 -0.30 ▼ -1.02 29,600 29,700 29,100 235,060 6,840,246,000
15/04/2010 29,400 0.40 ▲ 1.38 29,000 29,400 29,000 316,780 9,313,332,000
14/04/2010 29,000 -0.20 ▼ -0.68 29,400 29,400 29,000 142,590 4,135,110,000
13/04/2010 29,200 -0.10 ▼ -0.34 29,200 29,600 29,200 264,970 7,737,124,000
12/04/2010 29,300 0.30 ▲ 1.03 29,000 29,800 29,000 290,840 8,521,612,000
09/04/2010 29,000 -0.40 ▼ -1.36 29,400 29,600 29,000 353,180 10,242,220,000
08/04/2010 29,400 -0.10 ▼ -0.34 29,500 29,800 29,000 382,800 11,254,320,000
07/04/2010 29,500 0.00 ■■ 0.00 29,800 29,800 29,300 394,910 11,649,845,000
06/04/2010 29,500 -0.50 ▼ -1.67 30,000 30,200 29,500 469,270 13,843,465,000
05/04/2010 30,000 -0.50 ▼ -1.64 30,800 30,800 29,500 330,040 9,901,200,000
02/04/2010 30,500 0.60 ▲ 2.01 30,000 30,900 29,900 762,600 23,259,300,000
01/04/2010 29,900 1.40 ▲ 4.91 28,800 29,900 28,600 442,820 13,240,318,000
31/03/2010 28,500 0.20 ▲ 0.71 28,300 29,000 28,000 446,320 12,720,120,000
30/03/2010 28,300 -0.30 ▼ -1.05 28,600 29,000 28,300 129,100 3,653,530,000
29/03/2010 28,600 0.00 ■■ 0.00 28,600 29,000 28,500 128,750 3,682,250,000
26/03/2010 28,600 0.10 ▲ 0.35 28,500 29,000 28,200 223,140 6,381,804,000
25/03/2010 28,500 -1.00 ▼ -3.39 28,700 29,100 28,400 318,440 9,075,540,000
24/03/2010 29,500 0.50 ▲ 1.72 29,000 29,500 29,000 234,360 6,913,620,000
23/03/2010 29,000 -0.70 ▼ -2.36 29,700 29,800 29,000 227,890 6,608,810,000
22/03/2010 29,700 -0.50 ▼ -1.66 30,500 30,500 29,600 110,400 3,278,880,000
19/03/2010 30,200 -0.30 ▼ -0.98 30,500 30,900 30,200 117,040 3,534,608,000
18/03/2010 30,500 1.00 ▲ 3.39 29,500 30,500 29,000 210,060 6,406,830,000
17/03/2010 29,500 -0.30 ▼ -1.01 30,000 30,400 29,500 223,430 6,591,185,000
16/03/2010 29,800 -1.40 ▼ -4.49 30,900 31,000 29,700 304,820 9,083,636,000
15/03/2010 31,200 -0.20 ▼ -0.64 31,600 31,600 31,100 256,350 7,998,120,000
12/03/2010 31,400 0.50 ▲ 1.62 30,900 31,500 30,800 344,120 10,805,368,000
11/03/2010 30,900 -0.30 ▼ -0.96 31,200 31,400 30,900 168,350 5,202,015,000
10/03/2010 31,200 -0.10 ▼ -0.32 31,200 31,600 31,000 318,290 9,930,648,000
09/03/2010 31,300 -0.10 ▼ -0.32 31,400 31,700 30,800 285,910 8,948,983,000
08/03/2010 31,400 0.60 ▲ 1.95 31,200 31,800 31,000 380,260 11,940,164,000
05/03/2010 30,800 0.00 ■■ 0.00 30,700 31,000 30,200 275,320 8,479,856,000
04/03/2010 30,800 0.10 ▲ 0.33 31,000 31,200 30,800 271,490 8,361,892,000
03/03/2010 30,700 0.20 ▲ 0.66 30,800 31,000 30,500 250,680 7,695,876,000
02/03/2010 30,500 0.50 ▲ 1.67 30,100 31,300 29,800 294,590 8,984,995,000
01/03/2010 30,000 1.40 ▲ 4.90 29,400 30,000 29,400 222,770 6,683,100,000
26/02/2010 28,600 0.10 ▲ 0.35 28,500 29,000 28,500 404,260 11,561,836,000
25/02/2010 28,500 -0.20 ▼ -0.70 29,000 29,500 28,500 570,170 16,249,845,000
24/02/2010 28,700 -1.10 ▼ -3.69 29,300 29,800 28,700 383,640 11,010,468,000
23/02/2010 29,800 -1.40 ▼ -4.49 31,000 31,000 29,800 127,210 3,790,858,000
22/02/2010 31,200 0.00 ■■ 0.00 31,200 31,400 31,000 67,500 2,106,000,000
12/02/2010 31,200 0.60 ▲ 1.96 30,600 31,400 30,600 106,790 3,331,848,000
11/02/2010 30,600 0.70 ▲ 2.34 30,000 30,600 29,900 126,510 3,871,206,000
10/02/2010 29,900 0.70 ▲ 2.40 29,200 29,900 29,200 107,860 3,225,014,000
09/02/2010 29,200 -0.90 ▼ -2.99 29,400 30,100 29,200 84,610 2,470,612,000
08/02/2010 30,100 -0.40 ▼ -1.31 30,000 30,500 29,800 154,920 4,663,092,000
05/02/2010 30,500 -0.90 ▼ -2.87 30,600 31,400 30,100 193,400 5,898,700,000
04/02/2010 31,400 1.20 ▲ 3.97 30,500 31,400 30,000 486,110 15,263,854,000
03/02/2010 30,200 0.60 ▲ 2.03 29,000 30,300 29,000 149,400 4,511,880,000
02/02/2010 29,600 -0.40 ▼ -1.33 30,000 30,200 29,600 212,490 6,289,704,000
01/02/2010 30,000 0.00 ■■ 0.00 30,000 30,300 29,700 98,130 2,943,900,000
29/01/2010 30,000 -0.70 ▼ -2.28 30,700 30,800 30,000 228,180 6,845,400,000
28/01/2010 30,700 -0.10 ▼ -0.32 29,700 31,100 29,700 154,030 4,728,721,000
27/01/2010 30,800 -0.10 ▼ -0.32 30,500 31,300 30,200 302,340 9,312,072,000
26/01/2010 30,900 1.40 ▲ 4.75 30,300 30,900 30,300 227,370 7,025,733,000
25/01/2010 29,500 0.50 ▲ 1.72 29,000 29,500 29,000 114,430 3,375,685,000
22/01/2010 29,000 0.00 ■■ 0.00 28,400 29,400 28,400 128,390 3,723,310,000
21/01/2010 29,000 -1.10 ▼ -3.65 29,200 30,500 29,000 366,830 10,638,070,000
20/01/2010 30,100 -1.00 ▼ -3.22 31,300 31,400 30,000 244,180 7,349,818,000
19/01/2010 31,100 0.70 ▲ 2.30 30,800 31,200 30,400 243,800 7,582,180,000
18/01/2010 30,400 -1.60 ▼ -5.00 31,600 31,600 30,400 341,190 10,372,176,000
15/01/2010 32,000 -0.80 ▼ -2.44 32,200 32,900 31,600 321,860 10,299,520,000
14/01/2010 32,800 0.10 ▲ 0.31 32,900 33,700 32,100 255,570 8,382,696,000
13/01/2010 32,700 1.50 ▲ 4.81 31,000 32,700 29,700 750,520 24,542,004,000
12/01/2010 31,200 -1.50 ▼ -4.59 32,000 32,500 31,100 771,470 24,069,864,000
11/01/2010 32,700 -0.20 ▼ -0.61 33,000 33,400 32,000 463,250 15,148,275,000
08/01/2010 32,900 -1.70 ▼ -4.91 36,000 36,000 32,900 794,460 26,137,734,000
07/01/2010 34,600 1.60 ▲ 4.85 34,000 34,600 33,300 1,019,720 35,282,312,000
06/01/2010 33,000 1.50 ▲ 4.76 30,700 33,000 30,700 1,199,460 39,582,180,000
05/01/2010 31,500 0.90 ▲ 2.94 32,100 32,100 31,200 708,910 22,330,665,000
04/01/2010 30,600 1.40 ▲ 4.79 29,500 30,600 29,200 359,340 10,995,804,000
31/12/2009 29,200 -0.10 ▼ -0.34 29,300 29,800 28,700 628,560 18,353,952,000
30/12/2009 29,300 0.60 ▲ 2.09 28,700 29,800 28,600 649,180 19,020,974,000
29/12/2009 28,700 -1.50 ▼ -4.97 29,000 29,800 28,700 819,190 23,510,753,000
28/12/2009 30,200 -1.00 ▼ -3.21 30,000 31,600 29,800 617,550 18,650,010,000
25/12/2009 31,200 1.40 ▲ 4.70 30,500 31,200 29,800 775,760 24,203,712,000
24/12/2009 29,800 1.20 ▲ 4.20 28,600 29,800 28,000 679,900 20,261,020,000
23/12/2009 28,600 1.30 ▲ 4.76 27,500 28,600 27,500 1,052,060 30,088,916,000
22/12/2009 27,300 1.30 ▲ 5.00 27,300 27,300 26,800 424,700 11,594,310,000
21/12/2009 26,000 1.20 ▲ 4.84 26,000 26,000 26,000 318,890 8,291,140,000
18/12/2009 24,800 -1.00 ▼ -3.88 25,800 27,000 24,800 1,222,460 30,317,008,000
17/12/2009 25,800 -1.20 ▼ -4.44 25,700 26,800 25,700 649,530 16,757,874,000
16/12/2009 27,000 -1.40 ▼ -4.93 27,500 28,000 27,000 304,600 8,224,200,000
15/12/2009 28,400 0.00 ■■ 0.00 28,500 29,000 27,700 215,990 6,134,116,000
14/12/2009 28,400 1.30 ▲ 4.80 28,100 28,400 27,000 475,550 13,505,620,000
11/12/2009 27,100 -1.10 ▼ -3.90 28,000 28,400 26,800 484,310 13,124,801,000
10/12/2009 28,200 -1.30 ▼ -4.41 30,000 30,100 28,200 303,050 8,546,010,000
09/12/2009 29,500 -1.50 ▼ -4.84 30,000 30,500 29,500 460,090 13,572,655,000
08/12/2009 31,000 0.00 ■■ 0.00 31,000 31,200 29,800 1,024,080 31,746,480,000
07/12/2009 31,000 1.40 ▲ 4.73 29,600 31,000 29,500 596,040 18,477,240,000
04/12/2009 29,600 0.00 ■■ 0.00 30,400 30,400 29,500 820,180 24,277,328,000
03/12/2009 29,600 -0.40 ▼ -1.33 30,000 30,500 28,700 263,620 7,803,152,000
02/12/2009 30,000 -1.50 ▼ -4.76 30,100 31,800 30,000 481,440 14,443,200,000
01/12/2009 31,500 1.10 ▲ 3.62 30,900 31,900 30,600 500,930 15,779,295,000
30/11/2009 30,400 1.40 ▲ 4.83 29,000 30,400 29,000 680,420 20,684,768,000
27/11/2009 29,000 0.10 ▲ 0.35 27,500 30,300 27,500 1,097,830 31,837,070,000
26/11/2009 28,900 -1.50 ▼ -4.93 28,900 28,900 28,900 315,480 9,117,372,000
25/11/2009 30,400 -1.60 ▼ -5.00 31,700 31,900 30,400 572,240 17,396,096,000
24/11/2009 32,000 -1.20 ▼ -3.61 33,000 33,500 32,000 541,540 17,329,280,000
23/11/2009 33,200 -1.70 ▼ -4.87 34,900 35,800 33,200 829,460 27,538,072,000
20/11/2009 34,900 1.60 ▲ 4.80 33,400 34,900 33,400 1,678,480 58,578,952,000
19/11/2009 33,300 0.80 ▲ 2.46 32,900 33,600 32,500 391,740 13,044,942,000
18/11/2009 32,500 0.10 ▲ 0.31 32,500 32,500 32,000 390,800 12,701,000,000
17/11/2009 32,400 -0.40 ▼ -1.22 33,000 33,000 32,300 267,200 8,657,280,000
16/11/2009 32,800 -0.50 ▼ -1.50 33,000 33,900 32,800 291,350 9,556,280,000
13/11/2009 33,300 0.00 ■■ 0.00 32,200 33,700 32,200 529,740 17,640,342,000
12/11/2009 33,300 0.30 ▲ 0.91 33,200 34,400 32,800 520,460 17,331,318,000
11/11/2009 33,000 1.30 ▲ 4.10 31,700 33,000 31,300 524,230 17,299,590,000
10/11/2009 31,700 -1.60 ▼ -4.80 33,300 34,000 31,700 999,430 31,681,931,000
09/11/2009 33,300 -1.70 ▼ -4.86 34,200 34,500 33,300 380,490 12,670,317,000
06/11/2009 35,000 -0.50 ▼ -1.41 36,800 36,800 35,000 713,470 24,971,450,000
05/11/2009 35,500 1.60 ▲ 4.72 34,500 35,500 33,800 617,440 21,919,120,000
04/11/2009 33,900 -1.40 ▼ -3.97 34,000 35,900 33,600 988,070 33,495,573,000
03/11/2009 35,300 -1.80 ▼ -4.85 35,500 37,000 35,300 790,420 27,901,826,000
02/11/2009 37,100 -1.90 ▼ -4.87 37,100 37,200 37,100 521,550 19,349,505,000
30/10/2009 39,000 -0.90 ▼ -2.26 39,800 40,600 38,900 893,500 34,846,500,000
29/10/2009 39,900 -2.00 ▼ -4.77 40,000 40,200 39,900 1,212,580 48,381,942,000
28/10/2009 41,900 -1.30 ▼ -3.01 43,200 43,800 41,600 821,640 34,426,716,000
27/10/2009 43,200 -1.00 ▼ -2.26 43,100 43,400 42,000 955,110 41,260,752,000
26/10/2009 44,200 -0.60 ▼ -1.34 44,800 45,800 43,500 661,900 29,255,980,000
23/10/2009 44,800 0.00 ■■ 0.00 45,300 47,000 44,800 3,718,790 166,601,792,000
22/10/2009 44,800 1.00 ▲ 2.28 44,200 45,000 43,900 1,148,410 51,448,768,000
21/10/2009 43,800 -0.70 ▼ -1.57 44,500 44,500 43,800 642,330 28,134,054,000
20/10/2009 44,500 0.50 ▲ 1.14 44,500 44,500 43,900 1,233,850 54,906,325,000
19/10/2009 44,000 0.50 ▲ 1.15 44,000 44,400 43,500 694,090 30,539,960,000
16/10/2009 43,500 -2.00 ▼ -4.40 44,400 46,500 43,500 984,000 42,804,000,000
15/10/2009 45,500 1.30 ▲ 2.94 46,400 46,400 44,000 1,015,760 46,217,080,000
14/10/2009 44,200 0.50 ▲ 1.14 43,700 44,200 43,400 758,680 33,533,656,000
13/10/2009 43,700 -0.20 ▼ -0.46 43,900 45,000 43,700 1,253,020 54,756,974,000
12/10/2009 43,900 0.50 ▲ 1.15 45,000 45,000 43,600 1,021,360 44,837,704,000
09/10/2009 43,400 2.00 ▲ 4.83 43,000 43,400 42,500 739,530 32,095,602,000
08/10/2009 41,400 1.70 ▲ 4.28 40,500 41,400 39,900 519,540 21,508,956,000
07/10/2009 39,700 0.30 ▲ 0.76 40,000 40,700 39,600 333,740 13,249,478,000
06/10/2009 39,400 -0.10 ▼ -0.25 39,000 40,000 39,000 323,830 12,758,902,000
05/10/2009 39,500 -0.40 ▼ -1.00 40,500 41,000 39,200 302,500 11,948,750,000
02/10/2009 39,900 -2.10 ▼ -5.00 40,000 41,000 39,900 868,110 34,637,589,000
01/10/2009 42,000 -0.80 ▼ -1.87 42,500 42,800 42,000 611,100 25,666,200,000
30/09/2009 42,800 -1.00 ▼ -2.28 43,400 43,800 42,800 431,800 18,481,040,000
29/09/2009 43,800 -0.90 ▼ -2.01 44,900 45,000 43,800 571,700 25,040,460,000
28/09/2009 44,700 1.20 ▲ 2.76 44,600 44,900 44,000 1,240,280 55,440,516,000
25/09/2009 43,500 1.00 ▲ 2.35 42,500 43,500 42,300 468,470 20,378,445,000
24/09/2009 42,500 -0.50 ▼ -1.16 43,000 43,000 42,500 494,750 21,026,875,000
23/09/2009 43,000 0.00 ■■ 0.00 44,700 44,900 43,000 731,860 31,469,980,000
22/09/2009 43,000 -0.50 ▼ -1.15 42,700 43,500 42,700 694,250 29,852,750,000
21/09/2009 43,500 -0.60 ▼ -1.36 44,400 44,400 43,300 876,390 38,122,965,000
18/09/2009 44,100 -0.30 ▼ -0.68 44,000 44,200 43,500 747,620 32,970,042,000
17/09/2009 44,400 -1.20 ▼ -2.63 45,200 45,600 44,000 871,650 38,701,260,000
16/09/2009 45,600 2.10 ▲ 4.83 44,800 45,600 44,000 1,661,530 75,765,768,000
15/09/2009 43,500 0.60 ▲ 1.40 43,500 43,900 42,900 818,040 35,584,740,000
14/09/2009 42,900 0.10 ▲ 0.23 43,000 43,800 42,600 568,550 24,390,795,000
11/09/2009 42,800 -0.10 ▼ -0.23 43,400 43,400 42,800 435,130 18,623,564,000
10/09/2009 42,900 -0.10 ▼ -0.23 43,000 43,400 42,500 515,110 22,098,219,000
09/09/2009 43,000 -1.10 ▼ -2.49 43,000 44,100 43,000 505,850 21,751,550,000
08/09/2009 44,100 0.10 ▲ 0.23 44,000 44,800 43,600 585,690 25,828,929,000
07/09/2009 44,000 1.00 ▲ 2.33 42,600 44,000 41,000 856,950 37,705,800,000
04/09/2009 43,000 -2.00 ▼ -4.44 44,800 45,500 42,800 1,121,350 48,218,050,000
03/09/2009 45,000 -1.20 ▼ -2.60 45,100 46,000 45,000 892,700 40,171,500,000
02/09/2009 46,200 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 46,200 0.00 ■■ 0.00 45,500 46,200 45,500 1,131,220 52,262,364,000
31/08/2009 46,200 -0.20 ▼ -0.43 47,000 47,000 46,200 1,351,500 62,439,300,000
28/08/2009 46,400 0.20 ▲ 0.43 46,200 46,500 45,900 1,086,700 50,422,880,000
27/08/2009 46,200 0.00 ■■ 0.00 46,300 47,100 45,800 1,395,640 64,478,568,000
26/08/2009 46,200 -1.00 ▼ -2.12 47,000 47,800 46,100 1,076,120 49,716,744,000
25/08/2009 47,200 2.20 ▲ 4.89 47,200 47,200 46,200 3,307,880 156,131,936,000
24/08/2009 45,000 1.00 ▲ 2.27 44,000 45,000 44,000 554,420 24,948,900,000
21/08/2009 44,000 0.70 ▲ 1.62 45,300 45,400 44,000 1,152,340 50,702,960,000
20/08/2009 43,300 -0.70 ▼ -1.59 44,000 44,000 43,300 520,000 22,516,000,000
19/08/2009 44,000 0.50 ▲ 1.15 43,500 44,000 43,100 511,540 22,507,760,000
18/08/2009 43,500 -0.30 ▼ -0.68 43,500 44,000 42,600 597,600 25,995,600,000
17/08/2009 43,800 -2.20 ▼ -4.78 45,500 45,900 43,800 501,890 21,982,782,000
14/08/2009 46,000 1.30 ▲ 2.91 45,000 46,700 44,800 1,063,180 48,906,280,000
13/08/2009 44,700 2.10 ▲ 4.93 44,500 44,700 43,200 1,621,870 72,497,589,000
12/08/2009 42,600 0.00 ■■ 0.00 43,900 44,500 42,600 522,600 22,262,760,000
11/08/2009 42,600 -0.50 ▼ -1.16 42,500 43,000 42,400 313,110 13,338,486,000
10/08/2009 43,100 0.40 ▲ 0.94 42,800 44,000 42,700 429,520 18,512,312,000
07/08/2009 42,700 -0.30 ▼ -0.70 43,000 43,100 42,600 379,100 16,187,570,000
06/08/2009 43,000 -0.10 ▼ -0.23 43,100 44,200 42,600 857,390 36,867,770,000
05/08/2009 43,100 -0.50 ▼ -1.15 43,000 43,900 42,900 430,410 18,550,671,000
04/08/2009 43,600 1.00 ▲ 2.35 43,300 43,700 42,900 564,890 24,629,204,000
03/08/2009 42,600 0.30 ▲ 0.71 42,900 44,000 42,300 465,740 19,840,524,000
31/07/2009 42,300 2.00 ▲ 4.96 41,700 42,300 41,000 873,760 36,960,048,000
30/07/2009 40,300 -1.20 ▼ -2.89 40,500 41,500 39,500 641,470 25,851,241,000
29/07/2009 41,500 -1.80 ▼ -4.16 43,300 44,000 41,500 722,120 29,967,980,000
28/07/2009 43,300 1.30 ▲ 3.10 43,800 44,100 43,000 2,637,710 114,212,843,000
27/07/2009 42,000 2.00 ▲ 5.00 42,000 42,000 41,800 1,170,760 49,171,920,000
24/07/2009 40,000 1.90 ▲ 4.99 40,000 40,000 40,000 126,160 5,046,400,000
23/07/2009 38,100 1.80 ▲ 4.96 36,100 38,100 35,500 656,740 25,021,794,000
22/07/2009 36,300 0.20 ▲ 0.55 37,200 37,200 36,200 542,850 19,705,455,000
21/07/2009 36,100 1.20 ▲ 3.44 35,300 36,100 35,000 549,580 19,839,838,000
20/07/2009 34,900 -1.80 ▼ -4.90 35,100 35,200 34,900 829,160 28,937,684,000
17/07/2009 36,700 -1.10 ▼ -2.91 37,600 37,700 36,700 780,150 28,631,505,000
16/07/2009 37,800 0.80 ▲ 2.16 38,500 38,500 37,800 894,690 33,819,282,000
15/07/2009 37,000 1.00 ▲ 2.78 36,900 37,600 36,500 535,010 19,795,370,000
14/07/2009 36,000 -1.60 ▼ -4.26 37,500 37,600 35,800 890,600 32,061,600,000
13/07/2009 37,600 -1.90 ▼ -4.81 38,700 39,000 37,600 861,940 32,408,944,000
10/07/2009 39,500 0.50 ▲ 1.28 39,000 39,800 38,900 1,149,970 45,423,815,000
09/07/2009 39,000 -1.50 ▼ -3.70 40,500 40,600 39,000 314,460 12,263,940,000
08/07/2009 40,500 -0.10 ▼ -0.25 40,600 41,000 39,800 706,530 28,614,465,000
07/07/2009 40,600 0.40 ▲ 1.00 40,900 42,000 40,000 1,074,770 43,635,662,000
06/07/2009 40,200 1.90 ▲ 4.96 39,100 40,200 39,000 699,900 28,135,980,000
03/07/2009 38,300 -1.20 ▼ -3.04 37,700 39,000 37,700 610,380 23,377,554,000
02/07/2009 39,500 0.00 ■■ 0.00 38,000 41,000 37,600 2,427,210 95,874,795,000
01/07/2009 39,500 -2.00 ▼ -4.82 39,500 39,500 39,500 277,730 10,970,335,000
30/06/2009 41,500 -2.10 ▼ -4.82 43,600 43,600 41,500 832,520 34,549,580,000
29/06/2009 43,600 1.40 ▲ 3.32 43,000 44,000 42,900 872,540 38,042,744,000
26/06/2009 42,200 2.00 ▲ 4.98 40,200 42,200 39,700 1,327,340 56,013,748,000
25/06/2009 40,200 -1.60 ▼ -3.83 43,800 43,800 39,800 1,968,180 79,120,836,000
24/06/2009 41,800 1.90 ▲ 4.76 41,800 41,800 40,200 1,995,600 83,416,080,000
23/06/2009 39,900 -2.10 ▼ -5.00 39,900 39,900 39,900 355,970 14,203,203,000
22/06/2009 42,000 -2.20 ▼ -4.98 42,000 42,000 42,000 309,010 12,978,420,000
19/06/2009 44,200 -2.30 ▼ -4.95 46,500 46,500 44,200 1,674,830 74,027,486,000
18/06/2009 46,500 0.90 ▲ 1.97 47,800 47,800 44,000 2,147,780 99,871,770,000
17/06/2009 45,600 -2.40 ▼ -5.00 45,600 45,600 45,600 924,090 42,138,504,000
16/06/2009 48,000 -2.50 ▼ -4.95 48,000 48,500 48,000 914,260 43,884,480,000
15/06/2009 50,500 1.30 ▲ 2.64 47,200 51,500 46,800 4,333,960 218,864,980,000
12/06/2009 49,200 2.30 ▲ 4.90 49,200 49,200 49,200 213,620 10,510,104,000
11/06/2009 46,900 2.20 ▲ 4.92 46,900 46,900 46,900 131,880 6,185,172,000
10/06/2009 44,700 2.10 ▲ 4.93 44,700 44,700 44,000 5,044,000 225,466,800,000
09/06/2009 42,600 2.00 ▲ 4.93 42,600 42,600 42,600 249,510 10,629,126,000
08/06/2009 40,600 1.90 ▲ 4.91 40,600 40,600 40,600 65,040 2,640,624,000
05/06/2009 38,700 1.80 ▲ 4.88 38,700 38,700 38,700 83,920 3,247,704,000
04/06/2009 36,900 1.70 ▲ 4.83 36,900 36,900 36,900 445,890 16,453,341,000
03/06/2009 35,200 1.60 ▲ 4.76 35,200 35,200 35,200 420,560 14,803,712,000
02/06/2009 33,600 1.60 ▲ 5.00 33,600 33,600 33,600 40,200 1,350,720,000
01/06/2009 32,000 1.50 ▲ 4.92 31,500 32,000 31,000 461,360 14,763,520,000
29/05/2009 30,500 -1.50 ▼ -4.69 32,000 32,000 30,400 846,140 25,807,270,000
28/05/2009 32,000 -1.60 ▼ -4.76 32,000 33,000 32,000 674,090 21,570,880,000
27/05/2009 33,600 -1.60 ▼ -4.55 34,500 35,300 33,500 1,073,950 36,084,720,000
26/05/2009 35,200 1.10 ▲ 3.23 35,700 35,800 34,100 1,523,740 53,635,648,000
25/05/2009 34,100 1.60 ▲ 4.92 34,100 34,100 33,900 1,205,480 41,106,868,000
22/05/2009 32,500 -1.70 ▼ -4.97 33,200 34,000 32,500 706,870 22,973,275,000
21/05/2009 34,200 1.60 ▲ 4.91 34,200 34,200 32,700 3,047,070 104,209,794,000
20/05/2009 32,600 1.50 ▲ 4.82 32,600 32,600 32,600 335,720 10,944,472,000
19/05/2009 31,100 1.40 ▲ 4.71 31,100 31,100 31,100 107,710 3,349,781,000
18/05/2009 29,700 1.40 ▲ 4.95 29,700 29,700 29,700 309,240 9,184,428,000
15/05/2009 28,300 1.30 ▲ 4.81 28,300 28,300 28,300 254,340 7,197,822,000
14/05/2009 27,000 1.20 ▲ 4.65 27,000 27,000 26,300 2,736,420 73,883,340,000
13/05/2009 25,800 1.20 ▲ 4.88 25,800 25,800 25,800 392,140 10,117,212,000
12/05/2009 24,600 1.10 ▲ 4.68 24,600 24,600 24,600 446,880 10,993,248,000
11/05/2009 23,500 1.10 ▲ 4.91 23,100 23,500 22,500 927,380 21,793,430,000
08/05/2009 22,400 0.00 ■■ 0.00 22,400 23,200 22,000 270,750 6,064,800,000
07/05/2009 22,400 1.00 ▲ 4.67 22,200 22,400 21,700 996,290 22,316,896,000
06/05/2009 21,400 -0.10 ▼ -0.47 22,300 22,300 21,400 975,180 20,868,852,000
05/05/2009 21,500 1.00 ▲ 4.88 21,500 21,500 21,500 548,880 11,800,920,000
04/05/2009 20,500 0.90 ▲ 4.59 20,500 20,500 20,500 189,810 3,891,105,000
29/04/2009 19,600 -0.20 ▼ -1.01 19,500 19,800 19,400 190,610 3,735,956,000
28/04/2009 19,800 0.00 ■■ 0.00 19,200 19,800 19,200 171,830 3,402,234,000
27/04/2009 19,800 0.40 ▲ 2.06 20,000 19,400 19,400 194,800 3,857,040,000
24/04/2009 19,400 -0.40 ▼ -2.02 19,700 19,800 19,000 322,560 6,257,664,000
23/04/2009 19,800 -0.20 ▼ -1.00 19,900 20,200 19,700 209,250 4,143,150,000
22/04/2009 20,000 0.80 ▲ 4.17 20,000 20,100 19,600 254,640 5,092,800,000
21/04/2009 19,200 0.20 ▲ 1.05 18,100 19,800 18,100 504,800 9,692,160,000
20/04/2009 19,000 -1.00 ▼ -5.00 19,000 19,200 19,000 631,500 11,998,500,000
17/04/2009 20,000 -0.80 ▼ -3.85 20,800 20,800 19,800 439,760 8,795,200,000
16/04/2009 20,800 0.10 ▲ 0.48 21,000 21,000 20,500 470,170 9,779,536,000
15/04/2009 20,700 -1.00 ▼ -4.61 20,700 21,400 20,700 463,210 9,588,447,000
14/04/2009 21,700 0.50 ▲ 2.36 20,500 21,900 20,500 625,340 13,569,878,000
13/04/2009 21,200 1.00 ▲ 4.95 21,200 21,200 21,200 330,390 7,004,268,000
10/04/2009 20,200 0.90 ▲ 4.66 20,200 20,200 20,200 305,500 6,171,100,000
09/04/2009 19,300 -0.90 ▼ -4.46 20,000 20,000 19,200 550,250 10,619,825,000
08/04/2009 20,200 -1.00 ▼ -4.72 20,200 21,700 20,200 486,810 9,833,562,000
07/04/2009 21,200 1.00 ▲ 4.95 20,000 21,200 19,400 622,300 13,192,760,000
03/04/2009 20,200 0.90 ▲ 4.66 20,000 20,200 19,800 751,030 15,170,806,000
02/04/2009 19,300 0.00 ■■ 0.00 19,000 19,400 18,800 385,870 7,447,291,000
01/04/2009 19,300 0.40 ▲ 2.12 18,900 19,500 18,500 410,110 7,915,123,000
31/03/2009 18,900 0.90 ▲ 5.00 17,900 18,900 17,700 802,330 15,164,037,000
30/03/2009 18,000 -0.50 ▼ -2.70 17,800 18,400 17,800 243,820 4,388,760,000
27/03/2009 18,500 -0.10 ▼ -0.54 19,400 19,400 18,300 648,970 12,005,945,000
26/03/2009 18,600 0.70 ▲ 3.91 18,600 18,700 18,200 1,109,590 20,638,374,000
25/03/2009 17,900 0.80 ▲ 4.68 17,100 17,900 17,000 487,320 8,723,028,000
24/03/2009 17,100 0.80 ▲ 4.91 17,100 17,100 17,000 305,590 5,225,589,000
23/03/2009 16,300 -0.60 ▼ -3.55 17,000 17,000 16,300 182,550 2,975,565,000
20/03/2009 16,900 -0.10 ▼ -0.59 16,700 17,300 16,700 151,060 2,552,914,000
19/03/2009 17,000 -0.40 ▼ -2.30 16,800 18,100 16,700 442,480 7,522,160,000
18/03/2009 17,400 0.80 ▲ 4.82 17,400 17,400 17,300 364,420 6,340,908,000
17/03/2009 16,600 0.70 ▲ 4.40 16,300 16,600 16,300 315,770 5,241,782,000
16/03/2009 15,900 0.30 ▲ 1.92 15,600 15,900 15,600 62,990 1,001,541,000
13/03/2009 15,600 -0.20 ▼ -1.27 15,500 16,000 15,500 93,830 1,463,748,000
12/03/2009 15,800 -0.60 ▼ -3.66 16,000 16,400 15,800 202,450 3,198,710,000
11/03/2009 16,400 0.50 ▲ 3.14 16,500 16,500 16,200 204,480 3,353,472,000
10/03/2009 15,900 0.40 ▲ 2.58 15,500 16,000 15,400 73,480 1,168,332,000
09/03/2009 15,500 0.00 ■■ 0.00 15,500 15,600 15,400 73,240 1,135,220,000
06/03/2009 15,500 -0.20 ▼ -1.27 15,400 15,600 15,400 101,320 1,570,460,000
05/03/2009 15,700 0.30 ▲ 1.95 15,600 15,800 15,500 84,630 1,328,691,000
04/03/2009 15,400 0.00 ■■ 0.00 15,400 15,700 15,400 120,530 1,856,162,000
03/03/2009 15,400 -0.40 ▼ -2.53 15,400 15,600 15,300 201,170 3,098,018,000
02/03/2009 15,800 0.50 ▲ 3.27 15,900 15,900 15,400 211,170 3,336,486,000
27/02/2009 15,300 0.70 ▲ 4.79 14,700 15,300 14,700 268,210 4,103,613,000
26/02/2009 14,600 0.50 ▲ 3.55 14,300 14,600 14,000 260,510 3,803,446,000
25/02/2009 14,100 0.60 ▲ 4.44 14,100 14,100 13,800 117,240 1,653,084,000
24/02/2009 13,500 -0.70 ▼ -4.93 13,500 13,800 13,500 165,630 2,236,005,000
23/02/2009 14,200 -0.70 ▼ -4.70 14,300 14,500 14,200 109,180 1,550,356,000
20/02/2009 14,900 0.00 ■■ 0.00 14,900 15,000 14,700 62,470 930,803,000
19/02/2009 14,900 -0.10 ▼ -0.67 15,200 15,200 14,700 105,160 1,566,884,000
18/02/2009 15,000 -0.30 ▼ -1.96 15,000 15,600 14,900 144,520 2,167,800,000
17/02/2009 15,300 -0.70 ▼ -4.38 15,800 15,900 15,300 138,710 2,122,263,000
16/02/2009 16,000 -0.10 ▼ -0.62 16,000 16,100 16,000 90,180 1,442,880,000
13/02/2009 16,100 0.00 ■■ 0.00 15,900 16,200 15,800 59,170 952,637,000
12/02/2009 16,100 -0.10 ▼ -0.62 16,100 16,400 16,100 124,810 2,009,441,000
11/02/2009 16,200 -0.50 ▼ -2.99 16,200 16,400 16,200 224,290 3,633,498,000
10/02/2009 16,700 -0.60 ▼ -3.47 16,800 16,900 16,700 99,320 1,658,644,000
09/02/2009 17,300 0.50 ▲ 2.98 17,200 17,300 17,000 104,720 1,811,656,000
06/02/2009 16,800 0.10 ▲ 0.60 16,700 17,000 16,200 122,250 2,053,800,000
05/02/2009 16,700 -0.80 ▼ -4.57 17,200 17,200 16,700 272,180 4,545,406,000
04/02/2009 17,500 -0.20 ▼ -1.13 17,300 17,700 17,300 164,820 2,884,350,000
03/02/2009 17,700 0.00 ■■ 0.00 17,500 17,700 17,500 314,290 5,562,933,000
02/02/2009 17,700 -0.80 ▼ -4.32 17,900 18,000 17,600 488,410 8,644,857,000
23/01/2009 18,500 0.10 ▲ 0.54 18,300 18,500 18,300 74,130 1,371,405,000
22/01/2009 18,400 0.10 ▲ 0.55 18,300 18,400 18,200 106,180 1,953,712,000
21/01/2009 18,300 0.10 ▲ 0.55 18,200 18,300 18,200 87,180 1,595,394,000
20/01/2009 18,200 0.00 ■■ 0.00 18,200 18,300 18,200 340,400 6,195,280,000
19/01/2009 18,200 0.00 ■■ 0.00 18,200 18,300 18,200 137,320 2,499,224,000
16/01/2009 18,200 0.20 ▲ 1.11 18,300 18,300 18,000 136,820 2,490,124,000
15/01/2009 18,000 0.10 ▲ 0.56 17,800 18,100 17,800 233,130 4,196,340,000
14/01/2009 17,900 -0.10 ▼ -0.56 18,000 18,400 17,700 153,980 2,756,242,000
13/01/2009 18,000 -0.80 ▼ -4.26 18,500 18,500 17,900 231,010 4,158,180,000
12/01/2009 18,800 -0.10 ▼ -0.53 18,900 18,900 18,700 110,780 2,082,664,000
09/01/2009 18,900 0.10 ▲ 0.53 19,000 19,000 18,800 201,470 3,807,783,000
08/01/2009 18,800 -0.10 ▼ -0.53 18,800 19,300 18,700 319,370 6,004,156,000
07/01/2009 18,900 -0.10 ▼ -0.53 19,400 19,400 18,900 392,220 7,412,958,000
06/01/2009 19,000 -0.40 ▼ -2.06 19,400 19,500 19,000 306,980 5,832,620,000
05/01/2009 19,400 0.00 ■■ 0.00 19,100 19,500 18,900 379,350 7,359,390,000
02/01/2009 19,400 -0.10 ▼ -0.51 19,100 19,600 19,100 203,650 3,950,810,000
31/12/2008 19,500 -0.30 ▼ -1.52 20,000 20,000 18,900 410,230 7,999,485,000
30/12/2008 19,800 0.70 ▲ 3.66 19,400 19,800 19,100 779,900 15,442,020,000
29/12/2008 19,100 0.20 ▲ 1.06 18,900 19,300 18,800 523,520 9,999,232,000
26/12/2008 18,900 0.50 ▲ 2.72 18,000 18,900 18,000 302,490 5,717,061,000
25/12/2008 18,400 -0.70 ▼ -3.66 19,100 19,100 18,400 162,680 2,993,312,000
24/12/2008 19,100 0.40 ▲ 2.14 18,400 19,100 18,400 778,730 14,873,743,000
23/12/2008 18,700 -0.60 ▼ -3.11 18,900 19,200 18,400 1,028,080 19,225,096,000
22/12/2008 19,300 0.90 ▲ 4.89 19,300 19,300 18,700 1,106,940 21,363,942,000
19/12/2008 18,400 0.80 ▲ 4.55 18,400 18,400 18,400 252,760 4,650,784,000
18/12/2008 17,600 0.80 ▲ 4.76 17,300 17,600 16,800 1,033,220 18,184,672,000
17/12/2008 16,800 0.80 ▲ 5.00 15,700 16,800 15,700 772,230 12,973,464,000
16/12/2008 16,000 -0.80 ▼ -4.76 16,400 16,400 16,000 311,640 4,986,240,000
15/12/2008 16,800 0.50 ▲ 3.07 16,900 16,900 16,300 398,540 6,695,472,000
12/12/2008 16,300 0.70 ▲ 4.49 16,000 16,300 15,800 444,000 7,237,200,000
11/12/2008 15,600 0.10 ▲ 0.65 15,500 15,700 15,500 291,650 4,549,740,000
10/12/2008 15,500 -0.20 ▼ -1.27 15,600 15,600 15,300 262,410 4,067,355,000
09/12/2008 15,700 0.40 ▲ 2.61 15,000 15,800 15,000 286,560 4,498,992,000
08/12/2008 15,300 -0.80 ▼ -4.97 15,600 15,600 15,300 322,750 4,938,075,000
05/12/2008 16,100 -0.70 ▼ -4.17 16,400 16,400 16,000 198,710 3,199,231,000
04/12/2008 16,800 0.70 ▲ 4.35 16,100 16,900 16,100 553,760 9,303,168,000
03/12/2008 16,100 0.20 ▲ 1.26 16,100 16,100 15,800 252,390 4,063,479,000
02/12/2008 15,900 -0.60 ▼ -3.64 16,000 16,200 15,900 268,370 4,267,083,000
01/12/2008 16,500 0.60 ▲ 3.77 16,100 16,600 15,400 555,620 9,167,730,000
28/11/2008 15,900 0.70 ▲ 4.61 15,700 15,900 15,700 222,410 3,536,319,000
27/11/2008 15,200 -0.70 ▼ -4.40 15,500 15,900 15,200 225,510 3,427,752,000
26/11/2008 15,900 -0.80 ▼ -4.79 16,200 16,200 15,900 305,420 4,856,178,000
25/11/2008 16,700 0.00 ■■ 0.00 16,700 16,700 16,200 296,360 4,949,212,000
24/11/2008 16,700 -0.80 ▼ -4.57 17,000 17,200 16,700 396,980 6,629,566,000
21/11/2008 17,500 -0.90 ▼ -4.89 17,500 18,000 17,500 486,360 8,511,300,000
20/11/2008 18,400 -0.90 ▼ -4.66 18,400 18,600 18,400 401,190 7,381,896,000
19/11/2008 19,300 -0.40 ▼ -2.03 20,000 20,000 19,300 252,630 4,875,759,000
18/11/2008 19,700 -0.50 ▼ -2.48 19,500 20,000 19,500 215,310 4,241,607,000
17/11/2008 20,200 -0.60 ▼ -2.88 20,200 20,700 19,900 323,440 6,533,488,000
14/11/2008 20,800 0.90 ▲ 4.52 20,800 20,800 20,200 623,070 12,959,856,000
13/11/2008 19,900 -0.70 ▼ -3.40 19,600 20,600 19,600 756,410 15,052,559,000
12/11/2008 20,600 -1.00 ▼ -4.63 20,600 20,600 20,600 215,980 4,449,188,000
11/11/2008 21,600 -1.10 ▼ -4.85 21,600 21,800 21,600 323,970 6,997,752,000
10/11/2008 22,700 -0.70 ▼ -2.99 22,800 23,800 22,500 575,330 13,059,991,000
07/11/2008 23,400 -1.20 ▼ -4.88 23,400 24,600 23,400 483,660 11,317,644,000
06/11/2008 24,600 0.70 ▲ 2.93 23,900 25,000 23,000 1,227,160 30,188,136,000
05/11/2008 23,900 1.10 ▲ 4.82 23,900 23,900 23,700 1,099,080 26,268,012,000
04/11/2008 22,800 -1.20 ▼ -5.00 22,800 24,800 22,800 2,334,610 53,229,108,000
03/11/2008 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 153,460 3,683,040,000
(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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp