Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Phát triển Gas Đô thị Mã CK: PVGASCITY 10.50 ▼ -1.17 (-10.00%) (cập nhật 17:25 31/12/2010)
Ngừng giao dịch
PVGASCITY » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 31/12/2010 | 10,500 | -1.17 ▼ | -10.00 | 0 | 0 | 0 | 100,000 | 1,050,000,000 |
| 30/12/2010 | 11,667 | -0.71 ▼ | -5.71 | 0 | 0 | 0 | 170,000 | 1,915,000,000 |
| 29/12/2010 | 12,373 | -0.50 ▼ | -3.90 | 0 | 0 | 0 | 2,490,000 | 30,442,000,000 |
| 28/12/2010 | 12,875 | -0.02 ▼ | -0.15 | 0 | 0 | 0 | 8,690,000 | 107,606,000,000 |
| 27/12/2010 | 12,894 | -0.03 ▼ | -0.23 | 0 | 0 | 0 | 8,560,000 | 106,226,000,000 |
| 25/12/2010 | 12,924 | -0.03 ▼ | -0.24 | 0 | 0 | 0 | 8,110,000 | 100,941,000,000 |
| 24/12/2010 | 12,955 | 0.04 ▲ | 0.29 | 0 | 0 | 0 | 8,480,000 | 105,849,000,000 |
| 23/12/2010 | 12,918 | -0.04 ▼ | -0.34 | 0 | 0 | 0 | 8,490,000 | 105,915,000,000 |
| 22/12/2010 | 12,962 | 0.11 ▲ | 0.82 | 0 | 0 | 0 | 8,090,000 | 101,420,000,000 |
| 21/12/2010 | 12,856 | -0.03 ▼ | -0.22 | 0 | 0 | 0 | 8,650,000 | 108,444,000,000 |
| 20/12/2010 | 12,884 | -0.02 ▼ | -0.15 | 0 | 0 | 0 | 8,450,000 | 106,254,000,000 |
| 19/12/2010 | 12,903 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 8,350,000 | 105,114,000,000 |
| 17/12/2010 | 12,912 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 8,300,000 | 104,589,000,000 |
| 16/12/2010 | 12,906 | 0.14 ▲ | 1.13 | 0 | 0 | 0 | 8,310,000 | 104,698,000,000 |
| 15/12/2010 | 12,762 | -0.09 ▼ | -0.68 | 0 | 0 | 0 | 9,485,000 | 118,835,000,000 |
| 14/12/2010 | 12,850 | -0.04 ▼ | -0.29 | 0 | 0 | 0 | 9,865,000 | 124,410,000,000 |
| 13/12/2010 | 12,888 | -0.02 ▼ | -0.14 | 0 | 0 | 0 | 9,575,000 | 121,217,000,000 |
| 12/12/2010 | 12,906 | -0.02 ▼ | -0.16 | 0 | 0 | 0 | 9,435,000 | 119,624,000,000 |
| 11/12/2010 | 12,927 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 9,255,000 | 117,719,000,000 |
| 10/12/2010 | 12,937 | -0.04 ▼ | -0.32 | 0 | 0 | 0 | 9,145,000 | 116,435,000,000 |
| 09/12/2010 | 12,978 | -0.04 ▼ | -0.30 | 0 | 0 | 0 | 8,755,000 | 112,221,000,000 |
| 08/12/2010 | 13,017 | -0.03 ▼ | -0.24 | 0 | 0 | 0 | 8,435,000 | 108,668,000,000 |
| 07/12/2010 | 13,048 | -0.05 ▼ | -0.34 | 0 | 0 | 0 | 8,235,000 | 106,478,000,000 |
| 06/12/2010 | 13,093 | -0.03 ▼ | -0.23 | 0 | 0 | 0 | 7,995,000 | 103,790,000,000 |
| 04/12/2010 | 13,123 | -0.02 ▼ | -0.14 | 0 | 0 | 0 | 7,805,000 | 101,596,000,000 |
| 03/12/2010 | 13,142 | -0.02 ▼ | -0.16 | 0 | 0 | 0 | 7,705,000 | 100,546,000,000 |
| 02/12/2010 | 13,163 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 7,635,000 | 99,821,000,000 |
| 01/12/2010 | 13,156 | -0.02 ▼ | -0.13 | 0 | 0 | 0 | 7,655,000 | 99,893,000,000 |
| 30/11/2010 | 13,173 | -0.03 ▼ | -0.21 | 0 | 0 | 0 | 7,525,000 | 98,513,000,000 |
| 29/11/2010 | 13,201 | 0.02 ▲ | 0.11 | 0 | 0 | 0 | 7,345,000 | 96,608,000,000 |
| 28/11/2010 | 13,186 | -0.04 ▼ | -0.28 | 0 | 0 | 0 | 7,475,000 | 98,153,000,000 |
| 27/11/2010 | 13,223 | 0.01 ▲ | 0.10 | 0 | 0 | 0 | 7,285,000 | 96,017,000,000 |
| 26/11/2010 | 13,210 | -0.35 ▼ | -2.60 | 0 | 0 | 0 | 7,395,000 | 97,577,000,000 |
| 25/11/2010 | 13,563 | 0.24 ▲ | 1.76 | 0 | 0 | 0 | 8,355,000 | 113,721,000,000 |
| 24/11/2010 | 13,328 | -0.05 ▼ | -0.35 | 0 | 0 | 0 | 9,425,000 | 125,587,000,000 |
| 23/11/2010 | 13,375 | -0.09 ▼ | -0.66 | 0 | 0 | 0 | 9,220,000 | 123,559,500,000 |
| 22/11/2010 | 13,464 | -0.06 ▼ | -0.47 | 0 | 0 | 0 | 8,740,000 | 118,629,500,000 |
| 21/11/2010 | 13,527 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 8,460,000 | 115,844,500,000 |
| 19/11/2010 | 13,538 | -0.04 ▼ | -0.32 | 0 | 0 | 0 | 8,410,000 | 115,344,500,000 |
| 18/11/2010 | 13,581 | -0.06 ▼ | -0.40 | 0 | 0 | 0 | 8,210,000 | 113,344,500,000 |
| 17/11/2010 | 13,636 | -0.02 ▼ | -0.17 | 0 | 0 | 0 | 7,990,000 | 111,039,500,000 |
| 16/11/2010 | 13,659 | -0.02 ▼ | -0.18 | 0 | 0 | 0 | 7,905,000 | 110,099,000,000 |
| 15/11/2010 | 13,683 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 7,785,000 | 108,692,000,000 |
| 12/11/2010 | 13,694 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 7,755,000 | 108,389,000,000 |
| 10/11/2010 | 13,710 | -0.01 ▼ | -0.09 | 0 | 0 | 0 | 7,665,000 | 107,303,000,000 |
| 08/11/2010 | 13,723 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 7,625,000 | 106,810,000,000 |
| 05/11/2010 | 13,725 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 7,595,000 | 106,420,000,000 |
| 04/11/2010 | 13,735 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 7,585,000 | 106,313,000,000 |
| 29/10/2010 | 13,750 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 7,525,000 | 105,629,000,000 |
| 28/10/2010 | 13,755 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 7,500,000 | 105,314,000,000 |
| 27/10/2010 | 13,762 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 7,440,000 | 104,549,000,000 |
| 26/10/2010 | 13,767 | -0.03 ▼ | -0.18 | 0 | 0 | 0 | 7,330,000 | 103,072,000,000 |
| 25/10/2010 | 13,792 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 7,200,000 | 101,447,000,000 |
| 22/10/2010 | 13,800 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 7,140,000 | 100,691,000,000 |
| 21/10/2010 | 13,806 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 7,110,000 | 100,331,000,000 |
| 20/10/2010 | 13,817 | -0.01 ▼ | -0.09 | 0 | 0 | 0 | 7,050,000 | 99,555,000,000 |
| 19/10/2010 | 13,830 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 6,910,000 | 97,710,000,000 |
| 18/10/2010 | 13,821 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 6,730,000 | 95,139,000,000 |
| 17/10/2010 | 13,822 | -0.02 ▼ | -0.14 | 0 | 0 | 0 | 6,640,000 | 93,889,000,000 |
| 16/10/2010 | 13,841 | 0.02 ▲ | 0.14 | 0 | 0 | 0 | 6,650,000 | 94,079,000,000 |
| 15/10/2010 | 13,822 | 0.02 ▲ | 0.17 | 0 | 0 | 0 | 6,640,000 | 93,889,000,000 |
| 14/10/2010 | 13,798 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 6,430,000 | 90,725,000,000 |
| 13/10/2010 | 13,790 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 6,350,000 | 89,575,000,000 |
| 11/10/2010 | 13,788 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 6,260,000 | 88,315,000,000 |
| 07/10/2010 | 13,789 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 6,080,000 | 85,840,000,000 |
| 30/09/2010 | 13,790 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 5,900,000 | 83,365,000,000 |
| 26/09/2010 | 13,791 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 5,720,000 | 80,890,000,000 |
| 22/09/2010 | 13,792 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 5,660,000 | 80,065,000,000 |
| 20/09/2010 | 13,786 | 0.01 ▲ | 0.09 | 0 | 0 | 0 | 5,600,000 | 79,195,000,000 |
| 17/09/2010 | 13,773 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 5,480,000 | 77,455,000,000 |
| 15/09/2010 | 13,766 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 5,440,000 | 76,857,000,000 |
| 13/09/2010 | 13,767 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 5,420,000 | 76,585,000,000 |
| 10/09/2010 | 13,761 | 0.01 ▲ | 0.09 | 0 | 0 | 0 | 5,360,000 | 75,715,000,000 |
| 09/09/2010 | 13,748 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 5,330,000 | 75,220,000,000 |
| 05/09/2010 | 13,745 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 5,240,000 | 73,957,000,000 |
| 02/09/2010 | 13,736 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 5,170,000 | 72,913,000,000 |
| 31/08/2010 | 13,745 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 5,230,000 | 73,792,000,000 |
| 30/08/2010 | 13,736 | 0.02 ▲ | 0.12 | 0 | 0 | 0 | 5,170,000 | 72,913,000,000 |
| 28/08/2010 | 13,720 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 5,050,000 | 71,155,000,000 |
| 27/08/2010 | 13,711 | 0.00 ▼ | -0.03 | 0 | 0 | 0 | 4,990,000 | 70,276,000,000 |
| 26/08/2010 | 13,715 | 0.02 ▲ | 0.13 | 0 | 0 | 0 | 4,960,000 | 69,892,000,000 |
| 25/08/2010 | 13,697 | 0.02 ▲ | 0.17 | 0 | 0 | 0 | 4,840,000 | 68,128,000,000 |
| 24/08/2010 | 13,674 | 0.01 ▲ | 0.10 | 0 | 0 | 0 | 4,750,000 | 66,754,000,000 |
| 23/08/2010 | 13,660 | 0.02 ▲ | 0.15 | 0 | 0 | 0 | 4,720,000 | 66,259,000,000 |
| 20/08/2010 | 13,639 | 0.01 ▲ | 0.09 | 0 | 0 | 0 | 4,600,000 | 64,489,000,000 |
| 19/08/2010 | 13,627 | 0.00 ▼ | -0.03 | 0 | 0 | 0 | 4,540,000 | 63,601,000,000 |
| 18/08/2010 | 13,631 | 0.01 ▲ | 0.09 | 0 | 0 | 0 | 4,510,000 | 63,211,000,000 |
| 17/08/2010 | 13,619 | 0.01 ▲ | 0.10 | 0 | 0 | 0 | 4,450,000 | 62,326,000,000 |
| 16/08/2010 | 13,605 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 4,420,000 | 61,831,000,000 |
| 15/08/2010 | 13,603 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 4,360,000 | 61,003,000,000 |
| 12/08/2010 | 13,613 | 0.03 ▲ | 0.25 | 0 | 0 | 0 | 4,330,000 | 60,655,000,000 |
| 11/08/2010 | 13,579 | 0.03 ▲ | 0.23 | 0 | 0 | 0 | 4,210,000 | 58,831,000,000 |
| 10/08/2010 | 13,548 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 4,150,000 | 57,841,000,000 |
| 09/08/2010 | 13,538 | 0.02 ▲ | 0.13 | 0 | 0 | 0 | 4,060,000 | 56,563,000,000 |
| 08/08/2010 | 13,520 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 3,970,000 | 55,249,000,000 |
| 07/08/2010 | 13,519 | 0.02 ▲ | 0.15 | 0 | 0 | 0 | 3,940,000 | 54,835,000,000 |
| 06/08/2010 | 13,499 | 0.03 ▲ | 0.22 | 0 | 0 | 0 | 3,850,000 | 53,512,000,000 |
| 05/08/2010 | 13,470 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 3,790,000 | 52,552,000,000 |
| 04/08/2010 | 13,469 | 0.03 ▲ | 0.19 | 0 | 0 | 0 | 3,760,000 | 52,138,000,000 |
| 03/08/2010 | 13,444 | 0.02 ▲ | 0.16 | 0 | 0 | 0 | 3,640,000 | 50,395,000,000 |
| 02/08/2010 | 13,422 | 0.02 ▲ | 0.11 | 0 | 0 | 0 | 3,580,000 | 49,480,000,000 |
| 01/08/2010 | 13,407 | 0.02 ▲ | 0.14 | 0 | 0 | 0 | 3,550,000 | 49,000,000,000 |
| 30/07/2010 | 13,388 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 3,490,000 | 48,100,000,000 |
| 29/07/2010 | 13,404 | 0.02 ▲ | 0.16 | 0 | 0 | 0 | 3,565,000 | 49,195,000,000 |
| 28/07/2010 | 13,382 | 0.04 ▲ | 0.26 | 0 | 0 | 0 | 3,475,000 | 47,881,000,000 |
| 27/07/2010 | 13,347 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 3,415,000 | 46,906,000,000 |
| 26/07/2010 | 13,352 | 0.03 ▲ | 0.23 | 0 | 0 | 0 | 3,445,000 | 47,362,000,000 |
| 25/07/2010 | 13,321 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 3,370,000 | 46,237,000,000 |
| 24/07/2010 | 13,313 | 0.02 ▲ | 0.17 | 0 | 0 | 0 | 3,310,000 | 45,367,000,000 |
| 23/07/2010 | 13,290 | 0.05 ▲ | 0.39 | 0 | 0 | 0 | 3,250,000 | 44,458,000,000 |
| 22/07/2010 | 13,238 | 0.05 ▲ | 0.37 | 0 | 0 | 0 | 3,080,000 | 41,929,000,000 |
| 21/07/2010 | 13,189 | 0.02 ▲ | 0.12 | 0 | 0 | 0 | 2,950,000 | 39,924,000,000 |
| 20/07/2010 | 13,173 | 0.04 ▲ | 0.30 | 0 | 0 | 0 | 3,020,000 | 40,839,000,000 |
| 19/07/2010 | 13,133 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 2,990,000 | 40,305,000,000 |
| 18/07/2010 | 13,126 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 2,975,000 | 40,042,500,000 |
| 17/07/2010 | 13,118 | 0.04 ▲ | 0.28 | 0 | 0 | 0 | 2,965,000 | 39,859,500,000 |
| 16/07/2010 | 13,081 | 0.03 ▲ | 0.25 | 0 | 0 | 0 | 2,845,000 | 38,080,500,000 |
| 15/07/2010 | 13,049 | 0.01 ▲ | 0.10 | 0 | 0 | 0 | 2,785,000 | 37,159,500,000 |
| 14/07/2010 | 13,036 | 0.05 ▲ | 0.41 | 0 | 0 | 0 | 2,820,000 | 37,713,000,000 |
| 13/07/2010 | 12,983 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 2,800,000 | 37,293,000,000 |
| 12/07/2010 | 12,975 | -0.02 ▼ | -0.17 | 0 | 0 | 0 | 2,620,000 | 34,749,000,000 |
| 10/07/2010 | 12,997 | -0.02 ▼ | -0.14 | 0 | 0 | 0 | 2,600,000 | 34,489,000,000 |
| 08/07/2010 | 12,978 | 0.03 ▲ | 0.25 | 0 | 0 | 0 | 2,650,000 | 35,113,000,000 |
| 07/07/2010 | 12,945 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 2,610,000 | 34,503,000,000 |
| 03/07/2010 | 12,953 | -0.07 ▼ | -0.53 | 0 | 0 | 0 | 2,680,000 | 35,459,000,000 |
| 02/07/2010 | 13,022 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 2,810,000 | 37,444,000,000 |
| 01/07/2010 | 13,025 | 0.04 ▲ | 0.30 | 0 | 0 | 0 | 2,910,000 | 38,889,000,000 |
| 30/06/2010 | 12,986 | 0.03 ▲ | 0.25 | 0 | 0 | 0 | 2,900,000 | 38,759,000,000 |
| 29/06/2010 | 12,954 | 0.14 ▲ | 1.08 | 0 | 0 | 0 | 2,880,000 | 38,522,000,000 |
| 28/06/2010 | 12,816 | 0.02 ▲ | 0.16 | 0 | 0 | 0 | 2,410,000 | 31,532,000,000 |
| 27/06/2010 | 12,795 | 0.01 ▲ | 0.09 | 0 | 0 | 0 | 2,300,000 | 29,867,000,000 |
| 26/06/2010 | 12,784 | 0.02 ▲ | 0.17 | 0 | 0 | 0 | 2,310,000 | 30,030,000,000 |
| 25/06/2010 | 12,762 | 0.05 ▲ | 0.42 | 0 | 0 | 0 | 2,210,000 | 28,534,000,000 |
| 24/06/2010 | 12,709 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 2,150,000 | 27,637,000,000 |
| 23/06/2010 | 12,702 | 0.04 ▲ | 0.31 | 0 | 0 | 0 | 2,200,000 | 28,349,000,000 |
| 22/06/2010 | 12,663 | 0.05 ▲ | 0.37 | 0 | 0 | 0 | 2,160,000 | 27,723,000,000 |
| 21/06/2010 | 12,616 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 2,050,000 | 26,117,000,000 |
| 20/06/2010 | 12,609 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 2,000,000 | 25,373,000,000 |
| 19/06/2010 | 12,601 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 1,980,000 | 25,103,000,000 |
| 18/06/2010 | 12,608 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 2,030,000 | 25,753,000,000 |
| 17/06/2010 | 12,613 | 0.02 ▲ | 0.16 | 0 | 0 | 0 | 2,060,000 | 26,127,000,000 |
| 16/06/2010 | 12,593 | 0.02 ▲ | 0.19 | 0 | 0 | 0 | 2,035,000 | 25,783,000,000 |
| 15/06/2010 | 12,569 | 0.00 ▼ | -0.03 | 0 | 0 | 0 | 1,995,000 | 25,218,000,000 |
| 14/06/2010 | 12,573 | 0.06 ▲ | 0.49 | 0 | 0 | 0 | 1,960,000 | 24,743,000,000 |
| 13/06/2010 | 12,512 | -0.02 ▼ | -0.14 | 0 | 0 | 0 | 1,850,000 | 23,172,000,000 |
| 12/06/2010 | 12,529 | 0.02 ▲ | 0.14 | 0 | 0 | 0 | 1,900,000 | 23,857,000,000 |
| 11/06/2010 | 12,511 | -0.03 ▼ | -0.25 | 0 | 0 | 0 | 1,890,000 | 23,672,000,000 |
| 10/06/2010 | 12,542 | 0.06 ▲ | 0.48 | 0 | 0 | 0 | 1,920,000 | 24,137,000,000 |
| 09/06/2010 | 12,482 | 0.03 ▲ | 0.22 | 0 | 0 | 0 | 1,810,000 | 22,573,000,000 |
| 08/06/2010 | 12,455 | -0.03 ▼ | -0.24 | 0 | 0 | 0 | 1,790,000 | 22,248,000,000 |
| 07/06/2010 | 12,485 | -0.03 ▼ | -0.21 | 0 | 0 | 0 | 1,930,000 | 24,316,000,000 |
| 06/06/2010 | 12,511 | 0.00 ▼ | -0.03 | 0 | 0 | 0 | 1,900,000 | 24,013,000,000 |
| 05/06/2010 | 12,515 | -0.05 ▼ | -0.36 | 0 | 0 | 0 | 1,920,000 | 24,273,000,000 |
| 04/06/2010 | 12,560 | 0.01 ▲ | 0.08 | 0 | 0 | 0 | 2,030,000 | 25,729,000,000 |
| 03/06/2010 | 12,550 | 0.02 ▲ | 0.18 | 0 | 0 | 0 | 2,080,000 | 26,506,000,000 |
| 02/06/2010 | 12,528 | 0.03 ▲ | 0.25 | 0 | 0 | 0 | 2,030,000 | 25,776,000,000 |
| 01/06/2010 | 12,497 | 0.05 ▲ | 0.39 | 0 | 0 | 0 | 1,960,000 | 24,696,000,000 |
| 31/05/2010 | 12,449 | 0.01 ▲ | 0.09 | 0 | 0 | 0 | 1,860,000 | 23,205,000,000 |
| 30/05/2010 | 12,438 | 0.01 ▲ | 0.08 | 0 | 0 | 0 | 1,720,000 | 21,345,000,000 |
| 29/05/2010 | 12,428 | 0.01 ▲ | 0.09 | 0 | 0 | 0 | 1,700,000 | 21,075,000,000 |
| 28/05/2010 | 12,417 | -0.02 ▼ | -0.16 | 0 | 0 | 0 | 1,690,000 | 20,940,000,000 |
| 26/05/2010 | 12,437 | 0.02 ▲ | 0.12 | 0 | 0 | 0 | 1,700,000 | 21,140,000,000 |
| 25/05/2010 | 12,422 | -0.05 ▼ | -0.38 | 0 | 0 | 0 | 1,710,000 | 21,250,000,000 |
| 24/05/2010 | 12,469 | 0.03 ▲ | 0.23 | 0 | 0 | 0 | 1,830,000 | 22,941,000,000 |
| 23/05/2010 | 12,440 | 0.02 ▲ | 0.19 | 0 | 0 | 0 | 1,780,000 | 22,303,000,000 |
| 22/05/2010 | 12,417 | -0.04 ▼ | -0.28 | 0 | 0 | 0 | 1,750,000 | 21,862,000,000 |
| 21/05/2010 | 12,452 | -0.03 ▼ | -0.22 | 0 | 0 | 0 | 1,850,000 | 23,242,000,000 |
| 20/05/2010 | 12,480 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 1,960,000 | 24,775,000,000 |
| 19/05/2010 | 12,490 | 0.04 ▲ | 0.28 | 0 | 0 | 0 | 1,950,000 | 24,590,000,000 |
| 18/05/2010 | 12,455 | 0.03 ▲ | 0.25 | 0 | 0 | 0 | 1,870,000 | 23,491,000,000 |
| 17/05/2010 | 12,424 | 0.06 ▲ | 0.49 | 0 | 0 | 0 | 1,800,000 | 22,541,000,000 |
| 16/05/2010 | 12,363 | 0.02 ▲ | 0.19 | 0 | 0 | 0 | 1,660,000 | 20,585,000,000 |
| 15/05/2010 | 12,339 | -0.07 ▼ | -0.52 | 0 | 0 | 0 | 1,630,000 | 20,153,000,000 |
| 14/05/2010 | 12,404 | -0.03 ▼ | -0.24 | 0 | 0 | 0 | 1,830,000 | 22,901,000,000 |
| 13/05/2010 | 12,434 | 0.04 ▲ | 0.28 | 0 | 0 | 0 | 1,910,000 | 23,989,000,000 |
| 12/05/2010 | 12,399 | 0.06 ▲ | 0.50 | 0 | 0 | 0 | 1,810,000 | 22,616,000,000 |
| 11/05/2010 | 12,337 | 0.02 ▲ | 0.15 | 0 | 0 | 0 | 1,685,000 | 20,872,000,000 |
| 10/05/2010 | 12,319 | 0.08 ▲ | 0.67 | 0 | 0 | 0 | 1,595,000 | 19,667,000,000 |
| 09/05/2010 | 12,237 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 1,435,000 | 17,488,000,000 |
| 08/05/2010 | 12,229 | 0.01 ▲ | 0.09 | 0 | 0 | 0 | 1,415,000 | 17,228,000,000 |
| 07/05/2010 | 12,218 | -0.02 ▼ | -0.14 | 0 | 0 | 0 | 1,400,000 | 17,030,000,000 |
| 06/05/2010 | 12,235 | 0.02 ▲ | 0.14 | 0 | 0 | 0 | 1,600,000 | 19,630,000,000 |
| 05/05/2010 | 12,218 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 1,526,000 | 18,665,200,000 |
| 04/05/2010 | 12,212 | -0.01 ▼ | -0.10 | 0 | 0 | 0 | 1,732,000 | 21,260,400,000 |
| 03/05/2010 | 12,224 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 1,724,000 | 21,199,200,000 |
| 02/05/2010 | 12,215 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 1,624,000 | 19,899,200,000 |
| 01/05/2010 | 12,210 | -0.05 ▼ | -0.37 | 0 | 0 | 0 | 1,534,000 | 18,679,200,000 |
| 30/04/2010 | 12,255 | -0.02 ▼ | -0.20 | 0 | 0 | 0 | 1,554,000 | 19,007,200,000 |
| 29/04/2010 | 12,279 | 0.13 ▲ | 1.05 | 0 | 0 | 0 | 1,712,000 | 21,071,200,000 |
| 28/04/2010 | 12,151 | 0.04 ▲ | 0.33 | 0 | 0 | 0 | 1,588,000 | 19,326,000,000 |
| 27/04/2010 | 12,111 | 0.03 ▲ | 0.24 | 0 | 0 | 0 | 1,540,000 | 18,702,000,000 |
| 26/04/2010 | 12,082 | 0.01 ▲ | 0.10 | 0 | 0 | 0 | 1,440,000 | 17,432,000,000 |
| 25/04/2010 | 12,070 | -0.01 ▼ | -0.10 | 0 | 0 | 0 | 1,420,000 | 17,172,000,000 |
| 24/04/2010 | 12,082 | 0.01 ▲ | 0.10 | 0 | 0 | 0 | 1,430,000 | 17,302,000,000 |
| 23/04/2010 | 12,070 | 0.02 ▲ | 0.19 | 0 | 0 | 0 | 1,380,000 | 16,652,000,000 |
| 22/04/2010 | 12,047 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 1,350,000 | 16,262,000,000 |
| 21/04/2010 | 12,040 | 0.03 ▲ | 0.27 | 0 | 0 | 0 | 1,215,000 | 14,504,500,000 |
| 20/04/2010 | 12,008 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 1,175,000 | 13,994,500,000 |
| 19/04/2010 | 12,014 | 0.01 ▲ | 0.11 | 0 | 0 | 0 | 1,185,000 | 14,119,500,000 |
| 18/04/2010 | 12,001 | 0.02 ▲ | 0.17 | 0 | 0 | 0 | 1,145,000 | 13,619,500,000 |
| 17/04/2010 | 11,981 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 1,130,000 | 13,417,000,000 |
| 16/04/2010 | 11,974 | 0.04 ▲ | 0.33 | 0 | 0 | 0 | 1,110,000 | 13,167,000,000 |
| 13/04/2010 | 11,950 | 0.02 ▲ | 0.14 | 0 | 0 | 0 | 1,045,000 | 12,359,500,000 |
| 12/04/2010 | 11,933 | 0.03 ▲ | 0.26 | 0 | 0 | 0 | 1,005,000 | 11,859,500,000 |
| 11/04/2010 | 11,902 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 995,000 | 11,719,500,000 |
| 10/04/2010 | 11,909 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 1,095,000 | 12,959,500,000 |
| 09/04/2010 | 11,908 | 0.07 ▲ | 0.61 | 0 | 0 | 0 | 1,180,000 | 14,012,000,000 |
| 08/04/2010 | 11,836 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 1,053,000 | 12,378,000,000 |
| 07/04/2010 | 11,845 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 1,153,000 | 13,618,000,000 |
| 06/04/2010 | 11,854 | -0.05 ▼ | -0.38 | 0 | 0 | 0 | 1,063,000 | 12,508,000,000 |
| 05/04/2010 | 11,899 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 1,243,000 | 14,808,000,000 |
| 04/04/2010 | 11,898 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 1,140,000 | 13,544,000,000 |
| 03/04/2010 | 11,908 | 0.01 ▲ | 0.12 | 0 | 0 | 0 | 1,060,000 | 12,564,000,000 |
| 02/04/2010 | 11,894 | 0.07 ▲ | 0.62 | 0 | 0 | 0 | 1,070,000 | 12,674,000,000 |
| 01/04/2010 | 11,821 | 0.04 ▲ | 0.33 | 0 | 0 | 0 | 1,030,000 | 12,152,000,000 |
| 31/03/2010 | 11,782 | 0.02 ▲ | 0.20 | 0 | 0 | 0 | 990,000 | 11,632,000,000 |
| 29/03/2010 | 11,741 | 0.04 ▲ | 0.33 | 0 | 0 | 0 | 970,000 | 11,352,000,000 |
| 28/03/2010 | 11,702 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 910,000 | 10,547,000,000 |
| 27/03/2010 | 11,696 | -0.02 ▼ | -0.15 | 0 | 0 | 0 | 900,000 | 10,427,000,000 |
| 24/03/2010 | 11,714 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 880,000 | 10,207,000,000 |
| 22/03/2010 | 11,709 | -0.02 ▼ | -0.20 | 0 | 0 | 0 | 860,000 | 9,967,000,000 |
| 19/03/2010 | 11,732 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 870,000 | 10,097,000,000 |
| 18/03/2010 | 11,726 | -0.01 ▼ | -0.12 | 0 | 0 | 0 | 830,000 | 9,632,000,000 |
| 17/03/2010 | 11,740 | -0.02 ▼ | -0.13 | 0 | 0 | 0 | 810,000 | 9,412,000,000 |
| 15/03/2010 | 11,755 | -0.06 ▼ | -0.47 | 0 | 0 | 0 | 790,000 | 9,192,000,000 |
| 14/03/2010 | 11,811 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 840,000 | 9,847,000,000 |
| 13/03/2010 | 11,804 | 0.01 ▲ | 0.11 | 0 | 0 | 0 | 810,000 | 9,497,000,000 |
| 12/03/2010 | 11,791 | 0.01 ▲ | 0.09 | 0 | 0 | 0 | 830,000 | 9,726,000,000 |
| 11/03/2010 | 11,780 | 0.01 ▲ | 0.08 | 0 | 0 | 0 | 940,000 | 10,991,000,000 |
| 10/03/2010 | 11,770 | -0.03 ▼ | -0.25 | 0 | 0 | 0 | 870,000 | 10,167,000,000 |
| 09/03/2010 | 11,800 | 0.00 ▲ | 0.03 | 0 | 0 | 0 | 860,000 | 10,067,000,000 |
| 08/03/2010 | 11,796 | 0.03 ▲ | 0.27 | 0 | 0 | 0 | 790,000 | 9,217,000,000 |
| 05/03/2010 | 11,764 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 910,000 | 10,501,000,000 |
| 04/03/2010 | 11,771 | -0.04 ▼ | -0.35 | 0 | 0 | 0 | 880,000 | 10,157,000,000 |
| 03/03/2010 | 11,812 | -0.02 ▼ | -0.19 | 0 | 0 | 0 | 750,000 | 8,701,000,000 |
| 01/03/2010 | 11,835 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 750,000 | 8,781,000,000 |
| 28/02/2010 | 11,843 | -0.02 ▼ | -0.17 | 0 | 0 | 0 | 670,000 | 7,837,000,000 |
| 27/02/2010 | 11,863 | -0.02 ▼ | -0.16 | 0 | 0 | 0 | 580,000 | 6,837,000,000 |
| 26/02/2010 | 11,882 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 640,000 | 7,503,000,000 |
| 25/02/2010 | 11,875 | -0.03 ▼ | -0.24 | 0 | 0 | 0 | 580,000 | 6,783,000,000 |
| 24/02/2010 | 11,903 | -0.02 ▼ | -0.18 | 0 | 0 | 0 | 600,000 | 7,069,000,000 |
| 23/02/2010 | 11,924 | -0.02 ▼ | -0.20 | 0 | 0 | 0 | 550,000 | 6,509,000,000 |
| 15/02/2010 | 11,948 | 0.01 ▲ | 0.12 | 0 | 0 | 0 | 380,000 | 4,529,000,000 |
| 11/02/2010 | 11,934 | 0.05 ▲ | 0.44 | 0 | 0 | 0 | 410,000 | 4,874,000,000 |
| 09/02/2010 | 11,882 | 0.01 ▲ | 0.09 | 0 | 0 | 0 | 590,000 | 6,935,000,000 |
| 08/02/2010 | 11,871 | -0.03 ▼ | -0.24 | 0 | 0 | 0 | 570,000 | 6,695,000,000 |
| 07/02/2010 | 11,900 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 600,000 | 7,067,000,000 |
| 05/02/2010 | 11,892 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 620,000 | 7,299,000,000 |
| 04/02/2010 | 11,900 | -0.09 ▼ | -0.77 | 0 | 0 | 0 | 730,000 | 8,635,000,000 |
| 03/02/2010 | 11,992 | 0.10 ▲ | 0.80 | 0 | 0 | 0 | 890,000 | 10,864,000,000 |
| 02/02/2010 | 11,897 | -0.05 ▼ | -0.42 | 0 | 0 | 0 | 660,000 | 7,776,000,000 |
| 01/02/2010 | 11,947 | -0.03 ▼ | -0.22 | 0 | 0 | 0 | 670,000 | 7,980,000,000 |
| 31/01/2010 | 11,973 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 620,000 | 7,454,000,000 |
| 30/01/2010 | 11,978 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 520,000 | 6,242,000,000 |
| 29/01/2010 | 11,971 | -0.03 ▼ | -0.22 | 0 | 0 | 0 | 630,000 | 7,498,000,000 |
| 28/01/2010 | 11,997 | -0.01 ▼ | -0.11 | 0 | 0 | 0 | 770,000 | 9,220,000,000 |
| 27/01/2010 | 12,010 | 0.01 ▲ | 0.12 | 0 | 0 | 0 | 650,000 | 7,787,000,000 |
| 26/01/2010 | 11,996 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 530,000 | 6,334,000,000 |
| 25/01/2010 | 12,004 | -0.01 ▼ | -0.09 | 0 | 0 | 0 | 340,000 | 4,097,000,000 |
| 24/01/2010 | 12,015 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 370,000 | 4,468,000,000 |
| 23/01/2010 | 12,008 | -0.04 ▼ | -0.35 | 0 | 0 | 0 | 420,000 | 5,064,000,000 |
| 22/01/2010 | 12,050 | -0.02 ▼ | -0.16 | 0 | 0 | 0 | 657,000 | 7,983,000,000 |
| 20/01/2010 | 12,024 | 0.03 ▲ | 0.23 | 0 | 0 | 0 | 517,000 | 6,240,000,000 |
| 19/01/2010 | 11,996 | 0.07 ▲ | 0.56 | 0 | 0 | 0 | 457,000 | 5,494,000,000 |
| 18/01/2010 | 11,929 | 0.03 ▲ | 0.21 | 0 | 0 | 0 | 487,000 | 5,868,000,000 |
| 17/01/2010 | 11,904 | -0.04 ▼ | -0.37 | 0 | 0 | 0 | 457,000 | 5,493,000,000 |
| 16/01/2010 | 11,948 | 0.04 ▲ | 0.36 | 0 | 0 | 0 | 287,000 | 3,473,000,000 |
| 15/01/2010 | 11,905 | 0.06 ▲ | 0.46 | 0 | 0 | 0 | 277,000 | 3,339,000,000 |
| 14/01/2010 | 11,850 | 0.04 ▲ | 0.37 | 0 | 0 | 0 | 220,000 | 2,621,000,000 |
| 13/01/2010 | 11,806 | -0.02 ▼ | -0.18 | 0 | 0 | 0 | 180,000 | 2,133,000,000 |
| 12/01/2010 | 11,827 | 0.02 ▲ | 0.18 | 0 | 0 | 0 | 190,000 | 2,262,000,000 |
| 11/01/2010 | 11,806 | 0.06 ▲ | 0.48 | 0 | 0 | 0 | 200,000 | 2,377,000,000 |
| 09/01/2010 | 11,750 | 0.04 ▲ | 0.35 | 0 | 0 | 0 | 140,000 | 1,645,000,000 |
| 08/01/2010 | 11,709 | -0.02 ▼ | -0.20 | 0 | 0 | 0 | 110,000 | 1,288,000,000 |
| 07/01/2010 | 11,733 | 0.04 ▲ | 0.36 | 0 | 0 | 0 | 160,000 | 1,888,000,000 |
| 06/01/2010 | 11,691 | 0.01 ▲ | 0.11 | 0 | 0 | 0 | 190,000 | 2,246,000,000 |
| 05/01/2010 | 11,678 | 0.06 ▲ | 0.48 | 0 | 0 | 0 | 130,000 | 1,531,000,000 |
| 04/01/2010 | 11,622 | 0.05 ▲ | 0.41 | 0 | 0 | 0 | 150,000 | 1,746,000,000 |
| 03/01/2010 | 11,575 | 0.06 ▲ | 0.53 | 0 | 0 | 0 | 100,000 | 1,146,000,000 |
| 02/01/2010 | 11,514 | -0.09 ▼ | -0.74 | 0 | 0 | 0 | 90,000 | 1,026,000,000 |
| 01/01/2010 | 11,600 | 0.08 ▲ | 0.69 | 0 | 0 | 0 | 80,000 | 916,000,000 |
| 31/12/2009 | 11,520 | 0.09 ▲ | 0.76 | 0 | 0 | 0 | 70,000 | 796,000,000 |
| 30/12/2009 | 11,433 | -0.09 ▼ | -0.76 | 0 | 0 | 0 | 80,000 | 906,000,000 |
| 29/12/2009 | 11,520 | -0.10 ▼ | -0.86 | 0 | 0 | 0 | 50,000 | 576,000,000 |
| 28/12/2009 | 11,620 | -0.05 ▼ | -0.40 | 0 | 0 | 0 | 70,000 | 811,000,000 |
| 25/12/2009 | 11,667 | 0.17 ▲ | 1.45 | 0 | 0 | 0 | 50,000 | 580,000,000 |
| 23/12/2009 | 11,500 | -0.53 ▼ | -4.43 | 0 | 0 | 0 | 10,000 | 115,000,000 |
| 22/12/2009 | 12,033 | -0.33 ▼ | -2.70 | 0 | 0 | 0 | 60,000 | 730,000,000 |
| 21/12/2009 | 12,367 | -0.13 ▼ | -1.06 | 0 | 0 | 0 | 80,000 | 990,000,000 |
| 10/12/2009 | 12,500 | 0.50 ▲ | 4.17 | 0 | 0 | 0 | 15,000 | 187,500,000 |
| 05/12/2009 | 12,000 | -0.75 ▼ | -5.88 | 0 | 0 | 0 | 50,000 | 600,000,000 |
| 02/12/2009 | 12,750 | -0.75 ▼ | -5.56 | 0 | 0 | 0 | 65,000 | 802,500,000 |
| 01/12/2009 | 13,500 | 1.25 ▲ | 10.20 | 0 | 0 | 0 | 15,000 | 202,500,000 |
| 27/11/2009 | 12,250 | 1.25 ▲ | 11.36 | 0 | 0 | 0 | 65,000 | 752,500,000 |
| 18/11/2009 | 11,000 | -0.33 ▼ | -2.94 | 0 | 0 | 0 | 150,000 | 1,650,000,000 |
| 16/11/2009 | 11,333 | -0.67 ▼ | -5.56 | 0 | 0 | 0 | 180,000 | 2,010,000,000 |
| 13/11/2009 | 12,000 | 0.67 ▲ | 5.89 | 0 | 0 | 0 | 30,000 | 360,000,000 |
| 12/11/2009 | 11,333 | 0.33 ▲ | 3.03 | 0 | 0 | 0 | 70,000 | 800,000,000 |
| 07/11/2009 | 11,000 | 1.00 ▲ | 10.00 | 0 | 0 | 0 | 40,000 | 440,000,000 |
| 01/11/2009 | 10,000 | -1.25 ▼ | -11.11 | 0 | 0 | 0 | 10,000 | 100,000,000 |
| 29/10/2009 | 11,250 | -1.25 ▼ | -10.00 | 0 | 0 | 0 | 40,000 | 475,000,000 |
| 26/10/2009 | 12,500 | -12.50 ▼ | -50.00 | 0 | 0 | 0 | 30,000 | 375,000,000 |
| 16/10/2009 | 25,000 | -1.33 ▼ | -5.06 | 0 | 0 | 0 | 1,100 | 27,500,000 |
| 14/10/2009 | 26,333 | 1.33 ▲ | 5.33 | 0 | 0 | 0 | 9,100 | 243,500,000 |
| 12/10/2009 | 25,000 | 17.50 ▲ | 233.33 | 0 | 0 | 0 | 1,100 | 27,500,000 |
| 04/09/2009 | 12,000 | -6.00 ▼ | -33.33 | 0 | 0 | 0 | 20,000 | 240,000,000 |
| 28/08/2009 | 18,000 | 8.00 ▲ | 80.00 | 0 | 0 | 0 | 8,000 | 144,000,000 |
| 29/06/2009 | 10,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 6,000 | 60,000,000 |