Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Cấp thoát nước Quảng NamMã CK: QNWD 6.80 ▼ -0.92 (-11.88%) (cập nhật 22:07 28/08/2012)
Đang giao dịch
QNWD » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 28/08/2012 | 6,800 | -0.92 ▼ | -11.88 | 7,717 | 6,800 | 6,800 | 200,000 | 1,360,000,000 |
| 27/08/2012 | 7,717 | -5.92 ▼ | -43.40 | 13,634 | 8,300 | 7,000 | 1,200,000 | 9,260,000,000 |
| 25/08/2012 | 13,634 | -0.37 ▼ | -2.65 | 14,005 | 15,000 | 7,000 | 8,450,000 | 118,010,000,000 |
| 24/08/2012 | 14,005 | -0.22 ▼ | -1.51 | 14,220 | 15,000 | 7,000 | 16,150,000 | 230,310,000,000 |
| 23/08/2012 | 14,220 | 0.13 ▲ | 0.90 | 14,093 | 15,000 | 7,000 | 15,150,000 | 218,510,000,000 |
| 16/08/2012 | 14,093 | 0.45 ▲ | 3.29 | 13,644 | 15,000 | 7,000 | 15,200,000 | 218,860,000,000 |
| 15/08/2012 | 13,644 | -0.11 ▼ | -0.81 | 13,755 | 15,000 | 7,000 | 15,380,000 | 220,170,000,000 |
| 14/08/2012 | 13,755 | -0.05 ▼ | -0.34 | 13,802 | 15,000 | 7,000 | 15,330,000 | 219,820,000,000 |
| 13/08/2012 | 13,802 | -0.14 ▼ | -1.02 | 13,944 | 15,000 | 7,000 | 12,530,000 | 178,620,000,000 |
| 11/08/2012 | 13,944 | -0.09 ▼ | -0.61 | 14,029 | 15,000 | 7,000 | 12,500,000 | 178,410,000,000 |
| 09/08/2012 | 14,029 | 0.30 ▲ | 2.18 | 13,730 | 15,000 | 7,000 | 11,850,000 | 169,010,000,000 |
| 08/08/2012 | 13,730 | -0.30 ▼ | -2.13 | 14,029 | 15,000 | 7,000 | 11,930,000 | 169,570,000,000 |
| 07/08/2012 | 14,029 | 0.10 ▲ | 0.68 | 13,934 | 15,000 | 7,000 | 11,850,000 | 169,010,000,000 |
| 06/08/2012 | 13,934 | 0.61 ▲ | 4.58 | 13,324 | 15,000 | 7,000 | 10,650,000 | 151,010,000,000 |
| 05/08/2012 | 13,324 | -0.29 ▼ | -2.12 | 13,612 | 15,000 | 7,000 | 11,150,000 | 154,540,000,000 |
| 04/08/2012 | 13,612 | -0.16 ▼ | -1.14 | 13,769 | 15,000 | 7,000 | 10,950,000 | 153,110,000,000 |
| 03/08/2012 | 13,769 | 0.02 ▲ | 0.13 | 13,751 | 15,000 | 7,000 | 10,850,000 | 152,410,000,000 |
| 02/08/2012 | 13,751 | 0.08 ▲ | 0.55 | 13,676 | 15,000 | 7,000 | 8,850,000 | 124,010,000,000 |
| 01/08/2012 | 13,676 | 0.42 ▲ | 3.20 | 13,252 | 15,000 | 7,000 | 8,250,000 | 115,010,000,000 |
| 31/07/2012 | 13,252 | 0.33 ▲ | 2.58 | 12,919 | 15,000 | 7,000 | 5,850,000 | 79,010,000,000 |
| 30/07/2012 | 12,919 | 0.35 ▲ | 2.76 | 12,572 | 15,000 | 7,000 | 4,650,000 | 61,010,000,000 |
| 26/07/2012 | 12,572 | 0.69 ▲ | 5.83 | 11,879 | 15,000 | 7,000 | 3,750,000 | 47,510,000,000 |
| 25/07/2012 | 11,879 | 0.52 ▲ | 4.59 | 11,358 | 15,000 | 7,000 | 2,650,000 | 31,010,000,000 |
| 24/07/2012 | 11,358 | 0.73 ▲ | 6.85 | 10,630 | 15,000 | 7,000 | 2,250,000 | 25,010,000,000 |
| 22/07/2012 | 10,630 | 0.49 ▲ | 4.79 | 10,144 | 15,000 | 7,000 | 1,850,000 | 19,010,000,000 |
| 19/07/2012 | 10,144 | 1.39 ▲ | 15.84 | 8,757 | 15,000 | 7,000 | 1,650,000 | 16,010,000,000 |
| 18/07/2012 | 8,757 | 1.04 ▲ | 13.48 | 7,717 | 15,000 | 7,000 | 1,250,000 | 10,010,000,000 |
| 14/07/2012 | 7,717 | 0.45 ▲ | 6.16 | 7,269 | 8,300 | 7,000 | 1,200,000 | 9,260,000,000 |
| 09/07/2012 | 7,269 | 0.02 ▲ | 0.30 | 7,247 | 8,300 | 7,000 | 1,400,000 | 10,660,000,000 |
| 08/07/2012 | 7,247 | -0.02 ▼ | -0.30 | 7,269 | 8,300 | 6,900 | 1,600,000 | 12,040,000,000 |
| 02/07/2012 | 7,269 | -0.04 ▼ | -0.52 | 7,307 | 8,300 | 7,000 | 1,400,000 | 10,660,000,000 |
| 30/06/2012 | 7,307 | -0.05 ▼ | -0.69 | 7,358 | 8,300 | 7,000 | 1,360,000 | 10,380,000,000 |
| 22/06/2012 | 7,358 | 0.05 ▲ | 0.70 | 7,307 | 8,300 | 7,000 | 1,320,000 | 10,100,000,000 |
| 18/06/2012 | 7,307 | -0.08 ▼ | -1.04 | 7,384 | 8,300 | 7,000 | 1,720,000 | 12,900,000,000 |
| 16/06/2012 | 7,384 | -0.05 ▼ | -0.61 | 7,429 | 8,300 | 7,000 | 2,720,000 | 20,500,000,000 |
| 15/06/2012 | 7,429 | 0.15 ▲ | 2.02 | 7,282 | 8,300 | 7,000 | 2,320,000 | 17,700,000,000 |
| 14/06/2012 | 7,282 | 0.00 ▼ | -0.05 | 7,286 | 9,000 | 7,000 | 30,520,000 | 222,560,000,000 |
| 13/06/2012 | 7,286 | -0.45 ▼ | -5.83 | 7,737 | 9,000 | 7,000 | 30,120,000 | 219,760,000,000 |
| 12/06/2012 | 7,737 | -0.02 ▼ | -0.21 | 7,753 | 17,000 | 7,000 | 31,400,000 | 236,665,000,000 |
| 09/06/2012 | 7,753 | -0.01 ▼ | -0.12 | 7,762 | 17,000 | 7,000 | 30,900,000 | 233,155,000,000 |
| 08/06/2012 | 7,762 | -0.01 ▼ | -0.12 | 7,771 | 17,000 | 7,000 | 30,500,000 | 230,355,000,000 |
| 07/06/2012 | 7,771 | -0.01 ▼ | -0.06 | 7,776 | 17,000 | 7,000 | 30,100,000 | 227,555,000,000 |
| 06/06/2012 | 7,776 | -0.01 ▼ | -0.18 | 7,790 | 17,000 | 7,000 | 29,750,000 | 225,105,000,000 |
| 05/06/2012 | 7,790 | -0.02 ▼ | -0.26 | 7,810 | 17,000 | 7,000 | 29,150,000 | 220,905,000,000 |
| 04/06/2012 | 7,810 | -0.01 ▼ | -0.14 | 7,821 | 17,000 | 7,000 | 28,350,000 | 215,305,000,000 |
| 01/06/2012 | 7,821 | -0.02 ▼ | -0.20 | 7,837 | 17,000 | 7,000 | 27,950,000 | 212,505,000,000 |
| 31/05/2012 | 7,837 | -0.01 ▼ | -0.06 | 7,842 | 17,000 | 7,000 | 27,350,000 | 208,305,000,000 |
| 30/05/2012 | 7,842 | -0.01 ▼ | -0.08 | 7,848 | 17,000 | 7,000 | 27,000,000 | 205,855,000,000 |
| 29/05/2012 | 7,848 | -0.01 ▼ | -0.14 | 7,859 | 17,000 | 7,000 | 26,950,000 | 205,505,000,000 |
| 27/05/2012 | 7,859 | -0.01 ▼ | -0.15 | 7,871 | 17,000 | 7,000 | 26,550,000 | 202,705,000,000 |
| 26/05/2012 | 7,871 | -0.02 ▼ | -0.30 | 7,895 | 17,000 | 7,000 | 26,150,000 | 199,905,000,000 |
| 24/05/2012 | 7,895 | -0.01 ▼ | -0.16 | 7,908 | 17,000 | 7,000 | 25,350,000 | 194,305,000,000 |
| 22/05/2012 | 7,908 | -0.01 ▼ | -0.16 | 7,921 | 17,000 | 7,000 | 24,950,000 | 191,505,000,000 |
| 21/05/2012 | 7,921 | 0.01 ▲ | 0.09 | 7,914 | 17,000 | 7,000 | 24,550,000 | 188,705,000,000 |
| 20/05/2012 | 7,914 | -0.01 ▼ | -0.09 | 7,921 | 17,000 | 7,000 | 24,570,000 | 188,845,000,000 |
| 19/05/2012 | 7,921 | -0.01 ▼ | -0.16 | 7,934 | 17,000 | 7,000 | 24,550,000 | 188,705,000,000 |
| 18/05/2012 | 7,934 | -0.12 ▼ | -1.47 | 8,052 | 17,000 | 7,000 | 24,150,000 | 185,905,000,000 |
| 16/05/2012 | 8,052 | -0.01 ▼ | -0.17 | 8,066 | 17,000 | 7,000 | 24,450,000 | 190,145,000,000 |
| 15/05/2012 | 8,066 | -0.01 ▼ | -0.17 | 8,080 | 17,000 | 7,000 | 24,250,000 | 188,725,000,000 |
| 14/05/2012 | 8,080 | -0.02 ▼ | -0.20 | 8,096 | 17,000 | 7,000 | 24,050,000 | 187,305,000,000 |
| 10/05/2012 | 8,096 | -0.02 ▼ | -0.20 | 8,112 | 17,000 | 7,000 | 23,650,000 | 184,505,000,000 |
| 08/05/2012 | 8,112 | 0.01 ▲ | 0.10 | 8,104 | 17,000 | 7,000 | 23,250,000 | 181,705,000,000 |
| 06/05/2012 | 8,104 | -0.03 ▼ | -0.31 | 8,129 | 17,000 | 7,000 | 23,300,000 | 182,055,000,000 |
| 05/05/2012 | 8,129 | -0.02 ▼ | -0.21 | 8,146 | 17,000 | 7,000 | 22,850,000 | 178,905,000,000 |
| 04/05/2012 | 8,146 | -0.02 ▼ | -0.22 | 8,164 | 17,000 | 7,000 | 22,810,000 | 178,625,000,000 |
| 03/05/2012 | 8,164 | -0.02 ▼ | -0.23 | 8,183 | 17,000 | 7,000 | 22,770,000 | 178,345,000,000 |
| 02/05/2012 | 8,183 | -0.06 ▼ | -0.72 | 8,242 | 17,000 | 7,000 | 22,430,000 | 175,965,000,000 |
| 30/04/2012 | 8,242 | -0.02 ▼ | -0.25 | 8,263 | 17,000 | 7,000 | 21,380,000 | 168,615,000,000 |
| 25/04/2012 | 8,263 | -0.02 ▼ | -0.25 | 8,284 | 17,000 | 7,000 | 21,280,000 | 167,915,000,000 |
| 21/04/2012 | 8,284 | -0.02 ▼ | -0.28 | 8,307 | 17,000 | 7,000 | 20,880,000 | 165,115,000,000 |
| 17/04/2012 | 8,307 | -0.02 ▼ | -0.28 | 8,330 | 17,000 | 7,000 | 20,480,000 | 162,315,000,000 |
| 14/04/2012 | 8,330 | -0.03 ▼ | -0.30 | 8,355 | 17,000 | 7,000 | 20,080,000 | 159,515,000,000 |
| 12/04/2012 | 8,355 | -0.04 ▼ | -0.45 | 8,393 | 17,000 | 7,000 | 19,680,000 | 156,715,000,000 |
| 10/04/2012 | 8,393 | -0.03 ▼ | -0.31 | 8,419 | 17,000 | 7,000 | 19,080,000 | 152,515,000,000 |
| 09/04/2012 | 8,419 | -0.03 ▼ | -0.33 | 8,447 | 17,000 | 7,000 | 18,680,000 | 149,715,000,000 |
| 06/04/2012 | 8,447 | -0.03 ▼ | -0.33 | 8,475 | 17,000 | 7,000 | 18,280,000 | 146,915,000,000 |
| 05/04/2012 | 8,475 | 0.00 ▲ | 0.05 | 8,471 | 17,000 | 7,000 | 17,880,000 | 144,115,000,000 |
| 30/03/2012 | 8,471 | 0.00 ▼ | -0.05 | 8,475 | 17,000 | 7,000 | 17,910,000 | 144,355,000,000 |
| 29/03/2012 | 8,475 | -0.04 ▼ | -0.41 | 8,510 | 17,000 | 7,000 | 17,880,000 | 144,115,000,000 |
| 26/03/2012 | 8,510 | -0.03 ▼ | -0.37 | 8,542 | 17,000 | 7,000 | 17,430,000 | 140,915,000,000 |
| 22/03/2012 | 8,542 | -0.05 ▼ | -0.57 | 8,591 | 17,000 | 7,000 | 17,030,000 | 138,115,000,000 |
| 21/03/2012 | 8,591 | -0.04 ▼ | -0.41 | 8,626 | 17,000 | 7,000 | 16,430,000 | 133,915,000,000 |
| 20/03/2012 | 8,626 | -0.08 ▼ | -0.86 | 8,701 | 17,000 | 7,000 | 16,030,000 | 131,115,000,000 |
| 18/03/2012 | 8,701 | -0.04 ▼ | -0.46 | 8,741 | 17,000 | 7,000 | 15,230,000 | 125,515,000,000 |
| 13/03/2012 | 8,741 | -0.04 ▼ | -0.48 | 8,783 | 17,000 | 7,000 | 14,830,000 | 122,715,000,000 |
| 11/03/2012 | 8,783 | -0.05 ▼ | -0.58 | 8,834 | 17,000 | 7,000 | 14,430,000 | 119,915,000,000 |
| 09/03/2012 | 8,834 | -0.07 ▼ | -0.80 | 8,905 | 17,000 | 7,000 | 13,830,000 | 115,455,000,000 |
| 08/03/2012 | 8,905 | -0.05 ▼ | -0.57 | 8,956 | 17,000 | 7,000 | 13,230,000 | 111,255,000,000 |
| 06/03/2012 | 8,956 | -0.08 ▼ | -0.91 | 9,038 | 17,000 | 7,000 | 12,830,000 | 108,455,000,000 |
| 05/03/2012 | 9,038 | -0.06 ▼ | -0.64 | 9,096 | 17,000 | 7,000 | 12,230,000 | 104,255,000,000 |
| 02/03/2012 | 9,096 | -0.06 ▼ | -0.67 | 9,157 | 17,000 | 7,000 | 11,830,000 | 101,455,000,000 |
| 27/02/2012 | 9,157 | -0.14 ▼ | -1.45 | 9,292 | 17,000 | 7,000 | 11,430,000 | 98,655,000,000 |
| 26/02/2012 | 9,292 | -0.37 ▼ | -3.78 | 9,657 | 17,000 | 7,000 | 10,630,000 | 93,055,000,000 |
| 22/02/2012 | 9,657 | -0.17 ▼ | -1.69 | 9,823 | 17,000 | 7,000 | 12,130,000 | 116,955,000,000 |
| 21/02/2012 | 9,823 | -0.09 ▼ | -0.93 | 9,915 | 17,000 | 7,000 | 11,330,000 | 111,355,000,000 |
| 17/02/2012 | 9,915 | -0.10 ▼ | -0.97 | 10,012 | 17,000 | 7,000 | 10,930,000 | 108,555,000,000 |
| 15/02/2012 | 10,012 | -0.10 ▼ | -1.03 | 10,116 | 17,000 | 7,000 | 10,530,000 | 105,755,000,000 |
| 13/02/2012 | 10,116 | -0.11 ▼ | -1.09 | 10,227 | 17,000 | 7,000 | 10,130,000 | 102,955,000,000 |
| 10/02/2012 | 10,227 | -0.12 ▼ | -1.15 | 10,346 | 17,000 | 7,000 | 9,930,000 | 101,555,000,000 |
| 09/02/2012 | 10,346 | -0.20 ▼ | -1.87 | 10,543 | 17,000 | 7,000 | 9,530,000 | 98,755,000,000 |
| 07/02/2012 | 10,543 | -0.05 ▼ | -0.48 | 10,594 | 17,000 | 8,000 | 8,930,000 | 94,555,000,000 |
| 03/02/2012 | 10,594 | -0.11 ▼ | -1.01 | 10,702 | 17,000 | 8,000 | 8,830,000 | 93,755,000,000 |
| 01/02/2012 | 10,702 | -0.12 ▼ | -1.09 | 10,820 | 17,000 | 8,000 | 8,430,000 | 90,555,000,000 |
| 31/01/2012 | 10,820 | -0.13 ▼ | -1.17 | 10,948 | 17,000 | 8,000 | 8,330,000 | 89,755,000,000 |
| 30/01/2012 | 10,948 | -0.14 ▼ | -1.26 | 11,088 | 17,000 | 8,000 | 7,930,000 | 86,555,000,000 |
| 18/01/2012 | 11,088 | -0.14 ▼ | -1.20 | 11,223 | 17,000 | 8,000 | 7,530,000 | 83,355,000,000 |
| 16/01/2012 | 11,223 | -0.16 ▼ | -1.37 | 11,379 | 17,000 | 8,000 | 7,130,000 | 79,995,000,000 |
| 11/01/2012 | 11,379 | -0.17 ▼ | -1.51 | 11,553 | 17,000 | 8,000 | 6,730,000 | 76,695,000,000 |
| 10/01/2012 | 11,553 | -0.19 ▼ | -1.65 | 11,747 | 17,000 | 8,000 | 6,330,000 | 73,395,000,000 |
| 06/01/2012 | 11,747 | -0.17 ▼ | -1.44 | 11,919 | 17,000 | 8,000 | 5,930,000 | 70,095,000,000 |
| 05/01/2012 | 11,919 | -0.19 ▼ | -1.60 | 12,113 | 17,000 | 8,000 | 5,530,000 | 66,495,000,000 |
| 04/01/2012 | 12,113 | -0.22 ▼ | -1.81 | 12,336 | 17,000 | 8,000 | 5,130,000 | 62,895,000,000 |
| 02/01/2012 | 12,336 | -0.52 ▼ | -4.04 | 12,856 | 17,000 | 8,000 | 4,730,000 | 59,295,000,000 |
| 29/12/2011 | 12,856 | -0.34 ▼ | -2.54 | 13,191 | 17,000 | 9,000 | 4,130,000 | 54,495,000,000 |
| 22/12/2011 | 13,191 | -0.40 ▼ | -2.94 | 13,590 | 17,000 | 9,000 | 3,730,000 | 50,895,000,000 |
| 20/12/2011 | 13,590 | 1.09 ▲ | 8.68 | 12,505 | 17,000 | 9,000 | 3,330,000 | 47,295,000,000 |
| 14/12/2011 | 12,505 | -0.03 ▼ | -0.21 | 12,531 | 19,000 | 8,000 | 39,330,000 | 473,185,000,000 |
| 13/12/2011 | 12,531 | -0.04 ▼ | -0.35 | 12,575 | 19,000 | 8,000 | 38,930,000 | 469,585,000,000 |
| 08/12/2011 | 12,575 | -0.04 ▼ | -0.32 | 12,616 | 19,000 | 8,000 | 38,330,000 | 464,385,000,000 |
| 07/12/2011 | 12,616 | -0.03 ▼ | -0.21 | 12,643 | 19,000 | 8,000 | 37,880,000 | 460,335,000,000 |
| 02/12/2011 | 12,643 | -0.03 ▼ | -0.23 | 12,672 | 19,000 | 8,000 | 37,480,000 | 456,735,000,000 |
| 01/12/2011 | 12,672 | -0.03 ▼ | -0.22 | 12,700 | 19,000 | 8,000 | 37,080,000 | 453,135,000,000 |
| 28/11/2011 | 12,700 | -0.08 ▼ | -0.64 | 12,782 | 19,000 | 8,000 | 36,680,000 | 449,535,000,000 |
| 27/11/2011 | 12,782 | -0.03 ▼ | -0.23 | 12,812 | 19,000 | 9,000 | 35,680,000 | 440,935,000,000 |
| 25/11/2011 | 12,812 | -0.02 ▼ | -0.12 | 12,828 | 19,000 | 9,000 | 35,280,000 | 437,335,000,000 |
| 24/11/2011 | 12,828 | -0.03 ▼ | -0.24 | 12,859 | 19,000 | 9,000 | 35,080,000 | 435,535,000,000 |
| 21/11/2011 | 12,859 | -0.03 ▼ | -0.25 | 12,891 | 19,000 | 9,000 | 34,680,000 | 431,935,000,000 |
| 18/11/2011 | 12,891 | -0.03 ▼ | -0.25 | 12,923 | 19,000 | 9,000 | 34,280,000 | 428,335,000,000 |
| 17/11/2011 | 12,923 | -0.03 ▼ | -0.25 | 12,955 | 19,000 | 9,000 | 33,880,000 | 424,735,000,000 |
| 16/11/2011 | 12,955 | -0.03 ▼ | -0.26 | 12,989 | 19,000 | 9,000 | 33,480,000 | 421,135,000,000 |
| 14/11/2011 | 12,989 | -0.03 ▼ | -0.25 | 13,022 | 19,000 | 9,000 | 33,080,000 | 417,535,000,000 |
| 10/11/2011 | 13,022 | -0.04 ▼ | -0.27 | 13,057 | 19,000 | 9,000 | 32,680,000 | 413,935,000,000 |
| 09/11/2011 | 13,057 | -0.04 ▼ | -0.27 | 13,092 | 19,000 | 9,000 | 32,280,000 | 410,335,000,000 |
| 08/11/2011 | 13,092 | -0.02 ▼ | -0.17 | 13,114 | 19,000 | 10,000 | 31,880,000 | 406,735,000,000 |
| 06/11/2011 | 13,114 | 0.01 ▲ | 0.05 | 13,107 | 19,000 | 10,000 | 31,480,000 | 402,535,000,000 |
| 31/10/2011 | 13,107 | -0.03 ▼ | -0.21 | 13,134 | 19,000 | 10,000 | 31,280,000 | 399,735,000,000 |
| 27/10/2011 | 13,134 | -0.02 ▼ | -0.18 | 13,158 | 19,000 | 10,000 | 30,880,000 | 395,735,000,000 |
| 25/10/2011 | 13,158 | -0.03 ▼ | -0.20 | 13,184 | 19,000 | 10,000 | 30,480,000 | 391,535,000,000 |
| 19/10/2011 | 13,184 | -0.03 ▼ | -0.22 | 13,213 | 19,000 | 10,000 | 30,080,000 | 387,435,000,000 |
| 11/10/2011 | 13,213 | -0.02 ▼ | -0.17 | 13,235 | 19,000 | 10,000 | 29,680,000 | 383,435,000,000 |
| 09/10/2011 | 13,235 | -0.03 ▼ | -0.20 | 13,261 | 19,000 | 10,000 | 29,030,000 | 376,385,000,000 |
| 07/10/2011 | 13,261 | -0.03 ▼ | -0.20 | 13,287 | 19,000 | 10,000 | 28,630,000 | 372,185,000,000 |
| 06/10/2011 | 13,287 | -0.03 ▼ | -0.20 | 13,313 | 19,000 | 10,000 | 28,230,000 | 367,985,000,000 |
| 04/10/2011 | 13,313 | -0.03 ▼ | -0.20 | 13,340 | 19,000 | 10,000 | 27,830,000 | 363,785,000,000 |
| 29/09/2011 | 13,340 | 0.00 ▼ | -0.02 | 13,343 | 19,000 | 10,000 | 27,430,000 | 359,585,000,000 |
| 28/09/2011 | 13,343 | -0.03 ▼ | -0.22 | 13,373 | 18,000 | 10,000 | 26,830,000 | 351,685,000,000 |
| 26/09/2011 | 13,373 | -0.03 ▼ | -0.22 | 13,402 | 18,000 | 10,000 | 26,430,000 | 347,585,000,000 |
| 25/09/2011 | 13,402 | -0.03 ▼ | -0.22 | 13,431 | 18,000 | 10,000 | 26,030,000 | 343,385,000,000 |
| 24/09/2011 | 13,431 | -0.05 ▼ | -0.33 | 13,476 | 18,000 | 10,000 | 25,630,000 | 339,185,000,000 |
| 23/09/2011 | 13,476 | -0.03 ▼ | -0.23 | 13,507 | 18,000 | 10,000 | 25,030,000 | 332,885,000,000 |
| 21/09/2011 | 13,507 | -0.03 ▼ | -0.23 | 13,538 | 18,000 | 10,000 | 24,630,000 | 328,685,000,000 |
| 20/09/2011 | 13,538 | -0.05 ▼ | -0.35 | 13,586 | 18,000 | 10,000 | 24,230,000 | 324,485,000,000 |
| 18/09/2011 | 13,586 | -0.04 ▼ | -0.26 | 13,622 | 18,000 | 10,000 | 23,630,000 | 318,185,000,000 |
| 17/09/2011 | 13,622 | 0.01 ▲ | 0.10 | 13,609 | 18,000 | 10,500 | 23,230,000 | 314,085,000,000 |
| 16/09/2011 | 13,609 | -0.03 ▼ | -0.25 | 13,643 | 18,000 | 10,500 | 23,030,000 | 310,885,000,000 |
| 15/09/2011 | 13,643 | -0.03 ▼ | -0.25 | 13,677 | 18,000 | 10,500 | 22,630,000 | 306,685,000,000 |
| 13/09/2011 | 13,677 | -0.04 ▼ | -0.26 | 13,713 | 18,000 | 10,500 | 22,230,000 | 302,485,000,000 |
| 12/09/2011 | 13,713 | -0.04 ▼ | -0.26 | 13,749 | 18,000 | 10,500 | 21,830,000 | 298,285,000,000 |
| 11/09/2011 | 13,749 | -0.04 ▼ | -0.27 | 13,786 | 18,000 | 10,500 | 21,430,000 | 294,085,000,000 |
| 09/09/2011 | 13,786 | -0.04 ▼ | -0.27 | 13,824 | 18,000 | 10,500 | 21,030,000 | 289,885,000,000 |
| 08/09/2011 | 13,824 | 0.01 ▲ | 0.08 | 13,813 | 18,000 | 10,500 | 20,630,000 | 285,685,000,000 |
| 01/09/2011 | 13,813 | -0.04 ▼ | -0.25 | 13,848 | 18,000 | 10,500 | 20,230,000 | 279,785,000,000 |
| 31/08/2011 | 13,848 | 0.00 ▲ | 0.03 | 13,844 | 18,000 | 12,000 | 20,030,000 | 278,245,000,000 |
| 27/08/2011 | 13,844 | 0.02 ▲ | 0.13 | 13,826 | 18,000 | 12,000 | 19,930,000 | 276,785,000,000 |
| 24/08/2011 | 13,838 | -0.02 ▼ | -0.12 | 13,854 | 18,000 | 10,800 | 19,960,000 | 277,309,000,000 |
| 23/08/2011 | 13,854 | -0.02 ▼ | -0.16 | 13,876 | 18,000 | 12,000 | 19,800,000 | 275,095,000,000 |
| 22/08/2011 | 13,876 | -0.01 ▼ | -0.04 | 13,881 | 18,000 | 12,000 | 19,400,000 | 270,295,000,000 |
| 21/08/2011 | 13,881 | -0.03 ▼ | -0.22 | 13,912 | 18,000 | 12,000 | 19,300,000 | 268,995,000,000 |
| 15/08/2011 | 13,912 | -0.01 ▼ | -0.06 | 13,921 | 18,000 | 12,800 | 18,500,000 | 258,895,000,000 |
| 14/08/2011 | 13,921 | -0.01 ▼ | -0.04 | 13,926 | 18,000 | 12,800 | 18,100,000 | 253,595,000,000 |
| 07/08/2011 | 13,926 | -0.01 ▼ | -0.09 | 13,938 | 18,000 | 12,800 | 17,700,000 | 248,195,000,000 |
| 06/08/2011 | 13,938 | -0.01 ▼ | -0.06 | 13,947 | 18,000 | 12,800 | 17,500,000 | 245,595,000,000 |
| 05/08/2011 | 13,947 | -0.01 ▼ | -0.06 | 13,956 | 18,000 | 12,800 | 17,100,000 | 240,295,000,000 |
| 29/07/2011 | 13,956 | -0.01 ▼ | -0.06 | 13,965 | 18,000 | 12,800 | 16,700,000 | 234,995,000,000 |
| 27/07/2011 | 13,965 | -0.01 ▼ | -0.07 | 13,975 | 18,000 | 12,800 | 16,500,000 | 232,345,000,000 |
| 21/07/2011 | 13,975 | -0.05 ▼ | -0.37 | 14,027 | 18,000 | 12,800 | 16,300,000 | 229,695,000,000 |
| 19/07/2011 | 14,027 | -0.01 ▼ | -0.09 | 14,040 | 20,800 | 12,800 | 17,840,000 | 251,480,000,000 |
| 18/07/2011 | 14,040 | -0.01 ▼ | -0.10 | 14,054 | 20,800 | 12,800 | 17,640,000 | 248,880,000,000 |
| 16/07/2011 | 14,054 | 0.00 ▼ | -0.03 | 14,058 | 20,800 | 12,800 | 17,340,000 | 244,900,000,000 |
| 15/07/2011 | 14,058 | -0.01 ▼ | -0.07 | 14,068 | 20,800 | 12,800 | 17,240,000 | 243,550,000,000 |
| 14/07/2011 | 14,068 | -0.01 ▼ | -0.07 | 14,078 | 20,800 | 12,800 | 17,040,000 | 240,900,000,000 |
| 13/07/2011 | 14,078 | -0.01 ▼ | -0.08 | 14,089 | 20,800 | 12,800 | 16,840,000 | 238,250,000,000 |
| 08/07/2011 | 14,089 | -0.01 ▼ | -0.04 | 14,095 | 20,800 | 12,800 | 16,640,000 | 235,600,000,000 |
| 06/07/2011 | 14,095 | -0.01 ▼ | -0.09 | 14,107 | 20,800 | 12,800 | 16,740,000 | 236,970,000,000 |
| 05/07/2011 | 14,107 | -0.01 ▼ | -0.08 | 14,118 | 20,800 | 12,800 | 16,540,000 | 234,320,000,000 |
| 04/07/2011 | 14,118 | -0.01 ▼ | -0.08 | 14,130 | 20,800 | 12,800 | 16,340,000 | 231,670,000,000 |
| 02/07/2011 | 14,130 | -0.01 ▼ | -0.08 | 14,142 | 20,800 | 12,800 | 16,140,000 | 229,020,000,000 |
| 01/07/2011 | 14,142 | -0.08 ▼ | -0.56 | 14,221 | 20,800 | 12,800 | 15,940,000 | 226,370,000,000 |
| 30/06/2011 | 14,221 | -0.01 ▼ | -0.04 | 14,226 | 20,800 | 12,800 | 18,430,000 | 262,551,000,000 |
| 27/06/2011 | 14,226 | -0.01 ▼ | -0.06 | 14,234 | 20,800 | 12,800 | 18,130,000 | 258,531,000,000 |
| 23/06/2011 | 14,234 | -0.01 ▼ | -0.06 | 14,242 | 20,800 | 12,800 | 18,030,000 | 257,251,000,000 |
| 22/06/2011 | 14,242 | -0.01 ▼ | -0.08 | 14,253 | 20,800 | 13,000 | 18,010,000 | 256,995,000,000 |
| 21/06/2011 | 14,253 | -0.01 ▼ | -0.08 | 14,265 | 20,800 | 13,000 | 17,610,000 | 251,695,000,000 |
| 16/06/2011 | 14,265 | -0.01 ▼ | -0.08 | 14,277 | 20,800 | 13,000 | 17,410,000 | 249,045,000,000 |
| 15/06/2011 | 14,277 | -0.01 ▼ | -0.04 | 14,283 | 20,800 | 13,000 | 17,010,000 | 243,745,000,000 |
| 10/06/2011 | 14,283 | 0.00 ▲ | 0.01 | 14,282 | 20,800 | 13,000 | 16,960,000 | 243,080,000,000 |
| 09/06/2011 | 14,282 | -0.01 ▼ | -0.09 | 14,295 | 20,800 | 13,000 | 16,860,000 | 241,630,000,000 |
| 08/06/2011 | 14,295 | -0.01 ▼ | -0.08 | 14,307 | 20,800 | 13,000 | 16,660,000 | 238,980,000,000 |
| 02/06/2011 | 14,307 | -0.01 ▼ | -0.10 | 14,321 | 20,800 | 13,000 | 16,460,000 | 236,330,000,000 |
| 30/05/2011 | 14,321 | -0.01 ▼ | -0.09 | 14,334 | 20,800 | 13,000 | 16,260,000 | 233,680,000,000 |
| 26/05/2011 | 14,334 | -0.01 ▼ | -0.03 | 14,339 | 20,800 | 13,000 | 16,050,000 | 230,895,000,000 |
| 25/05/2011 | 14,339 | -0.01 ▼ | -0.08 | 14,350 | 20,800 | 13,000 | 15,940,000 | 229,410,000,000 |
| 23/05/2011 | 14,350 | -0.02 ▼ | -0.17 | 14,374 | 20,800 | 13,000 | 15,730,000 | 226,575,000,000 |
| 22/05/2011 | 14,374 | -0.01 ▼ | -0.03 | 14,379 | 20,800 | 13,000 | 15,430,000 | 222,625,000,000 |
| 20/05/2011 | 14,379 | 0.02 ▲ | 0.15 | 14,358 | 20,800 | 13,000 | 15,330,000 | 221,265,000,000 |
| 18/05/2011 | 14,358 | -0.02 ▼ | -0.10 | 14,373 | 20,800 | 13,000 | 15,360,000 | 221,665,000,000 |
| 16/05/2011 | 14,373 | -0.02 ▼ | -0.10 | 14,388 | 20,800 | 13,000 | 15,160,000 | 219,015,000,000 |
| 11/05/2011 | 14,388 | 0.00 ▼ | -0.02 | 14,391 | 20,800 | 13,000 | 14,960,000 | 216,365,000,000 |
| 10/05/2011 | 14,391 | 0.00 ▼ | -0.01 | 14,393 | 20,800 | 13,000 | 14,860,000 | 214,965,000,000 |
| 22/04/2011 | 14,393 | 0.00 ▼ | -0.01 | 14,395 | 20,800 | 13,000 | 14,760,000 | 213,565,000,000 |
| 21/04/2011 | 14,395 | -0.01 ▼ | -0.06 | 14,404 | 20,800 | 13,000 | 14,950,000 | 216,195,000,000 |
| 14/04/2011 | 14,404 | -0.01 ▼ | -0.06 | 14,412 | 20,800 | 13,000 | 14,940,000 | 216,065,000,000 |
| 02/04/2011 | 14,412 | 0.01 ▲ | 0.06 | 14,404 | 20,800 | 13,000 | 14,740,000 | 213,305,000,000 |
| 01/04/2011 | 14,404 | -0.01 ▼ | -0.05 | 14,411 | 20,800 | 13,000 | 14,820,000 | 214,409,000,000 |
| 25/03/2011 | 14,411 | -0.01 ▼ | -0.04 | 14,417 | 20,800 | 13,000 | 14,780,000 | 213,855,000,000 |
| 24/03/2011 | 14,417 | -0.01 ▼ | -0.04 | 14,423 | 20,800 | 13,000 | 14,580,000 | 211,055,000,000 |
| 19/03/2011 | 14,423 | -0.01 ▼ | -0.04 | 14,429 | 20,800 | 13,000 | 14,380,000 | 208,255,000,000 |
| 18/03/2011 | 14,429 | -0.01 ▼ | -0.06 | 14,438 | 20,800 | 13,000 | 14,180,000 | 205,455,000,000 |
| 17/03/2011 | 14,438 | -0.02 ▼ | -0.12 | 14,455 | 20,800 | 13,000 | 13,880,000 | 201,255,000,000 |
| 15/03/2011 | 14,455 | 0.00 ▼ | -0.02 | 14,458 | 20,800 | 13,000 | 13,460,000 | 195,415,000,000 |
| 10/03/2011 | 14,458 | 0.00 ▼ | -0.02 | 14,461 | 20,800 | 13,000 | 13,260,000 | 192,565,000,000 |
| 09/03/2011 | 14,461 | 0.00 ▼ | -0.03 | 14,465 | 20,800 | 13,000 | 13,160,000 | 191,165,000,000 |
| 08/03/2011 | 14,465 | 0.00 ▼ | -0.03 | 14,469 | 20,800 | 13,000 | 13,060,000 | 189,765,000,000 |
| 07/03/2011 | 14,469 | -0.02 ▼ | -0.10 | 14,484 | 20,800 | 13,000 | 12,960,000 | 188,365,000,000 |
| 05/03/2011 | 14,484 | -0.01 ▼ | -0.06 | 14,492 | 20,800 | 13,000 | 12,560,000 | 182,765,000,000 |
| 04/03/2011 | 14,492 | -0.01 ▼ | -0.08 | 14,504 | 20,800 | 13,000 | 12,360,000 | 179,965,000,000 |
| 02/03/2011 | 14,504 | -0.01 ▼ | -0.06 | 14,513 | 20,800 | 13,000 | 11,860,000 | 172,865,000,000 |
| 01/03/2011 | 14,513 | -0.01 ▼ | -0.03 | 14,518 | 20,800 | 13,000 | 11,660,000 | 170,065,000,000 |
| 28/02/2011 | 14,518 | 0.00 ▼ | -0.03 | 14,522 | 20,800 | 13,000 | 11,560,000 | 168,665,000,000 |
| 26/02/2011 | 14,522 | -0.02 ▼ | -0.15 | 14,544 | 20,800 | 13,000 | 11,460,000 | 167,265,000,000 |
| 25/02/2011 | 14,544 | -0.01 ▼ | -0.07 | 14,554 | 20,800 | 13,000 | 11,210,000 | 163,830,000,000 |
| 24/02/2011 | 14,554 | -0.02 ▼ | -0.15 | 14,576 | 20,800 | 13,000 | 10,910,000 | 159,575,000,000 |
| 22/02/2011 | 14,576 | -0.02 ▼ | -0.16 | 14,600 | 20,800 | 13,000 | 10,460,000 | 153,280,000,000 |
| 21/02/2011 | 14,600 | -0.01 ▼ | -0.04 | 14,606 | 20,800 | 13,000 | 10,060,000 | 147,680,000,000 |
| 19/02/2011 | 14,606 | -0.03 ▼ | -0.18 | 14,632 | 20,800 | 13,000 | 9,960,000 | 146,280,000,000 |
| 18/02/2011 | 14,632 | -0.01 ▼ | -0.10 | 14,646 | 20,800 | 13,000 | 9,560,000 | 140,680,000,000 |
| 16/02/2011 | 14,646 | -0.01 ▼ | -0.05 | 14,653 | 20,800 | 13,000 | 9,260,000 | 136,480,000,000 |
| 14/02/2011 | 14,653 | -0.02 ▼ | -0.16 | 14,676 | 20,800 | 13,000 | 9,210,000 | 135,780,000,000 |
| 11/02/2011 | 14,676 | -0.02 ▼ | -0.11 | 14,692 | 20,800 | 13,000 | 8,960,000 | 132,280,000,000 |
| 10/02/2011 | 14,692 | -0.02 ▼ | -0.11 | 14,708 | 20,800 | 13,000 | 8,760,000 | 129,480,000,000 |
| 08/02/2011 | 14,708 | -0.02 ▼ | -0.12 | 14,726 | 20,800 | 13,000 | 8,560,000 | 126,680,000,000 |
| 07/02/2011 | 14,726 | -0.01 ▼ | -0.06 | 14,735 | 20,800 | 13,000 | 8,360,000 | 123,880,000,000 |
| 28/01/2011 | 14,735 | -0.02 ▼ | -0.13 | 14,754 | 20,800 | 13,000 | 8,260,000 | 122,480,000,000 |
| 27/01/2011 | 14,754 | -0.02 ▼ | -0.14 | 14,774 | 20,800 | 13,000 | 8,060,000 | 119,680,000,000 |
| 26/01/2011 | 14,774 | -0.03 ▼ | -0.21 | 14,805 | 20,800 | 13,000 | 7,860,000 | 116,880,000,000 |
| 25/01/2011 | 14,805 | -0.01 ▼ | -0.08 | 14,817 | 20,800 | 13,000 | 7,560,000 | 112,680,000,000 |
| 24/01/2011 | 14,817 | -0.04 ▼ | -0.24 | 14,852 | 20,800 | 13,000 | 7,460,000 | 111,280,000,000 |
| 23/01/2011 | 14,852 | -0.01 ▼ | -0.09 | 14,865 | 20,800 | 13,000 | 7,160,000 | 107,080,000,000 |
| 21/01/2011 | 14,865 | -0.03 ▼ | -0.17 | 14,891 | 20,800 | 13,000 | 7,060,000 | 105,680,000,000 |
| 20/01/2011 | 14,891 | -0.03 ▼ | -0.19 | 14,919 | 20,800 | 13,000 | 6,860,000 | 102,880,000,000 |
| 19/01/2011 | 14,919 | -0.03 ▼ | -0.19 | 14,948 | 20,800 | 13,000 | 6,660,000 | 100,080,000,000 |
| 18/01/2011 | 14,948 | -0.05 ▼ | -0.33 | 14,997 | 20,800 | 13,000 | 6,460,000 | 97,280,000,000 |
| 17/01/2011 | 14,997 | -0.03 ▼ | -0.21 | 15,028 | 20,800 | 13,000 | 6,160,000 | 93,080,000,000 |
| 16/01/2011 | 15,028 | -0.02 ▼ | -0.12 | 15,046 | 20,800 | 13,000 | 5,960,000 | 90,260,000,000 |
| 14/01/2011 | 15,055 | -0.08 ▼ | -0.52 | 15,133 | 20,800 | 13,000 | 5,860,000 | 88,910,000,000 |
| 13/01/2011 | 15,133 | -0.06 ▼ | -0.39 | 15,192 | 20,800 | 13,000 | 5,460,000 | 83,290,000,000 |
| 12/01/2011 | 15,192 | -0.05 ▼ | -0.33 | 15,243 | 20,800 | 13,000 | 5,160,000 | 79,040,000,000 |
| 09/01/2011 | 15,243 | -0.02 ▼ | -0.10 | 15,259 | 20,800 | 13,000 | 4,960,000 | 76,240,000,000 |
| 07/01/2011 | 15,259 | -0.07 ▼ | -0.46 | 15,330 | 20,800 | 13,000 | 4,860,000 | 74,790,000,000 |
| 06/01/2011 | 15,330 | -0.07 ▼ | -0.42 | 15,395 | 20,800 | 13,000 | 4,410,000 | 68,410,000,000 |
| 05/01/2011 | 15,395 | -0.08 ▼ | -0.54 | 15,479 | 20,800 | 13,000 | 4,310,000 | 67,010,000,000 |
| 04/01/2011 | 15,479 | 0.03 ▲ | 0.17 | 15,453 | 20,800 | 13,000 | 4,140,000 | 64,610,000,000 |
| 03/01/2011 | 15,453 | -0.01 ▼ | -0.08 | 15,465 | 20,800 | 13,000 | 4,130,000 | 64,450,000,000 |
| 02/01/2011 | 15,465 | -0.08 ▼ | -0.54 | 15,549 | 20,800 | 13,000 | 4,110,000 | 64,150,000,000 |
| 01/01/2011 | 15,549 | -0.05 ▼ | -0.29 | 15,594 | 20,800 | 13,000 | 3,960,000 | 62,050,000,000 |
| 31/12/2010 | 15,594 | -0.05 ▼ | -0.29 | 15,639 | 20,800 | 13,000 | 3,860,000 | 60,650,000,000 |
| 30/12/2010 | 15,639 | -0.07 ▼ | -0.43 | 15,706 | 20,800 | 13,000 | 3,810,000 | 59,945,000,000 |
| 29/12/2010 | 15,706 | -0.24 ▼ | -1.52 | 15,948 | 20,800 | 13,000 | 3,640,000 | 57,609,000,000 |
| 27/12/2010 | 15,948 | -0.20 ▼ | -1.25 | 16,150 | 20,800 | 13,000 | 3,360,000 | 53,570,000,000 |
| 26/12/2010 | 16,150 | -0.05 ▼ | -0.31 | 16,200 | 20,800 | 13,000 | 3,070,000 | 49,330,000,000 |
| 25/12/2010 | 16,200 | -0.06 ▼ | -0.34 | 16,255 | 20,800 | 13,000 | 3,050,000 | 49,030,000,000 |
| 24/12/2010 | 16,255 | -0.11 ▼ | -0.65 | 16,362 | 20,800 | 13,000 | 2,850,000 | 46,030,000,000 |
| 23/12/2010 | 16,362 | -0.17 ▼ | -1.03 | 16,533 | 20,800 | 13,000 | 2,750,000 | 44,630,000,000 |
| 22/12/2010 | 16,533 | -0.63 ▼ | -3.66 | 17,161 | 20,800 | 13,000 | 2,450,000 | 40,030,000,000 |
| 21/12/2010 | 17,161 | -0.08 ▼ | -0.48 | 17,244 | 20,800 | 13,000 | 2,390,000 | 39,960,000,000 |
| 20/12/2010 | 17,244 | 0.03 ▲ | 0.19 | 17,211 | 20,800 | 13,000 | 2,200,000 | 36,960,000,000 |
| 17/12/2010 | 17,211 | -0.53 ▼ | -2.97 | 17,738 | 20,800 | 13,000 | 1,600,000 | 26,410,000,000 |
| 16/12/2010 | 17,738 | -0.68 ▼ | -3.67 | 18,414 | 20,800 | 13,000 | 1,550,000 | 25,760,000,000 |
| 15/12/2010 | 18,414 | 0.43 ▲ | 2.37 | 17,988 | 20,800 | 16,000 | 1,500,000 | 25,110,000,000 |
| 14/12/2010 | 17,988 | 0.29 ▲ | 1.63 | 17,700 | 20,800 | 15,000 | 1,520,000 | 25,410,000,000 |
| 13/12/2010 | 17,700 | -0.88 ▼ | -4.74 | 18,580 | 20,800 | 13,000 | 1,480,000 | 24,600,000,000 |
| 04/12/2010 | 18,580 | 1.48 ▲ | 8.65 | 17,100 | 20,800 | 16,000 | 1,400,000 | 23,310,000,000 |
| 03/12/2010 | 17,100 | 0.60 ▲ | 3.64 | 16,500 | 18,300 | 16,000 | 1,300,000 | 21,230,000,000 |
| 16/11/2010 | 16,500 | -0.30 ▼ | -1.79 | 16,800 | 17,000 | 16,000 | 1,200,000 | 19,400,000,000 |
| 08/11/2010 | 16,800 | 0.30 ▲ | 1.82 | 16,500 | 17,400 | 16,000 | 1,210,000 | 19,574,000,000 |
| 07/11/2010 | 16,500 | 0.00 ■■ | 0.00 | 0 | 17,000 | 16,000 | 1,200,000 | 19,400,000,000 |