Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Tổng Công ty Công trình Đường SắtMã CK: RCJC 7.80 ▼ -1.99 (-20.29%) (cập nhật 22:07 28/08/2012)
Đang giao dịch
RCJC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 28/08/2012 | 7,800 | -1.99 ▼ | -20.29 | 9,786 | 7,800 | 7,800 | 200,000 | 1,560,000,000 |
| 23/08/2012 | 9,786 | 0.94 ▲ | 10.65 | 8,844 | 11,000 | 8,500 | 1,400,000 | 13,700,000,000 |
| 21/08/2012 | 8,844 | -0.12 ▼ | -1.34 | 8,964 | 11,000 | 8,000 | 1,580,000 | 15,160,000,000 |
| 14/08/2012 | 8,964 | -0.16 ▼ | -1.76 | 9,125 | 11,000 | 8,000 | 1,540,000 | 14,840,000,000 |
| 13/08/2012 | 9,125 | -0.23 ▼ | -2.41 | 9,350 | 11,000 | 8,000 | 1,500,000 | 14,520,000,000 |
| 02/08/2012 | 9,350 | 0.13 ▲ | 1.43 | 9,218 | 11,000 | 8,000 | 1,460,000 | 14,200,000,000 |
| 01/08/2012 | 9,218 | -0.28 ▼ | -2.97 | 9,500 | 11,000 | 7,900 | 1,660,000 | 15,780,000,000 |
| 30/07/2012 | 9,500 | 0.13 ▲ | 1.39 | 9,370 | 11,000 | 8,000 | 1,440,000 | 14,040,000,000 |
| 29/07/2012 | 9,370 | -0.13 ▼ | -1.37 | 9,500 | 11,000 | 8,000 | 1,640,000 | 15,680,000,000 |
| 25/07/2012 | 9,500 | 0.29 ▲ | 3.16 | 9,209 | 11,000 | 8,000 | 1,440,000 | 14,040,000,000 |
| 24/07/2012 | 9,209 | -0.13 ▼ | -1.40 | 9,340 | 11,000 | 7,900 | 1,840,000 | 17,200,000,000 |
| 20/07/2012 | 9,340 | 0.06 ▲ | 0.61 | 9,283 | 11,000 | 7,900 | 1,640,000 | 15,620,000,000 |
| 19/07/2012 | 9,283 | -0.16 ▼ | -1.66 | 9,440 | 11,000 | 7,900 | 1,680,000 | 15,980,000,000 |
| 18/07/2012 | 9,440 | -0.17 ▼ | -1.78 | 9,611 | 11,000 | 7,900 | 1,640,000 | 15,640,000,000 |
| 17/07/2012 | 9,611 | 0.58 ▲ | 6.45 | 9,029 | 11,000 | 8,000 | 1,440,000 | 14,060,000,000 |
| 16/07/2012 | 9,029 | 0.00 ▼ | -0.02 | 9,031 | 11,000 | 8,000 | 2,080,000 | 19,734,000,000 |
| 13/07/2012 | 9,031 | 0.00 ▼ | -0.01 | 9,032 | 11,000 | 8,000 | 2,040,000 | 19,374,000,000 |
| 12/07/2012 | 9,032 | 0.00 ▼ | -0.02 | 9,034 | 11,000 | 8,000 | 2,000,000 | 19,014,000,000 |
| 06/07/2012 | 9,034 | 0.00 ▼ | -0.02 | 9,036 | 11,000 | 8,000 | 1,960,000 | 18,654,000,000 |
| 05/07/2012 | 9,036 | 0.00 ▼ | -0.03 | 9,039 | 11,000 | 8,000 | 1,920,000 | 18,294,000,000 |
| 03/07/2012 | 9,039 | 0.06 ▲ | 0.66 | 8,980 | 11,000 | 8,000 | 1,880,000 | 17,934,000,000 |
| 01/07/2012 | 8,980 | -0.03 ▼ | -0.32 | 9,009 | 11,000 | 8,000 | 2,680,000 | 24,754,000,000 |
| 30/06/2012 | 9,009 | 0.00 ▼ | -0.01 | 9,010 | 11,000 | 8,000 | 2,640,000 | 24,414,000,000 |
| 29/06/2012 | 9,010 | -0.04 ▼ | -0.42 | 9,048 | 11,000 | 8,000 | 2,600,000 | 24,054,000,000 |
| 28/06/2012 | 9,048 | -0.05 ▼ | -0.53 | 9,096 | 11,000 | 8,000 | 2,160,000 | 20,294,000,000 |
| 27/06/2012 | 9,096 | -0.01 ▼ | -0.10 | 9,105 | 11,000 | 8,000 | 1,720,000 | 16,514,000,000 |
| 22/06/2012 | 9,105 | 0.05 ▲ | 0.59 | 9,052 | 11,000 | 8,000 | 1,680,000 | 16,154,000,000 |
| 18/06/2012 | 9,052 | -0.11 ▼ | -1.20 | 9,162 | 11,000 | 8,000 | 2,080,000 | 19,554,000,000 |
| 16/06/2012 | 9,162 | -0.05 ▼ | -0.53 | 9,211 | 11,000 | 8,000 | 3,280,000 | 31,054,000,000 |
| 15/06/2012 | 9,211 | 0.18 ▲ | 1.96 | 9,034 | 11,000 | 8,000 | 2,880,000 | 27,654,000,000 |
| 14/06/2012 | 9,034 | -0.01 ▼ | -0.10 | 9,043 | 11,000 | 8,000 | 23,680,000 | 214,614,000,000 |
| 13/06/2012 | 9,043 | -0.02 ▼ | -0.19 | 9,060 | 11,000 | 8,000 | 23,280,000 | 211,214,000,000 |
| 12/06/2012 | 9,060 | -0.02 ▼ | -0.25 | 9,083 | 11,000 | 8,000 | 22,840,000 | 207,474,000,000 |
| 08/06/2012 | 9,083 | -0.01 ▼ | -0.10 | 9,092 | 11,000 | 8,000 | 22,400,000 | 203,744,000,000 |
| 07/06/2012 | 9,092 | -0.01 ▼ | -0.12 | 9,103 | 11,000 | 8,000 | 22,000,000 | 200,344,000,000 |
| 06/06/2012 | 9,103 | -0.01 ▼ | -0.11 | 9,113 | 11,000 | 8,000 | 21,600,000 | 196,944,000,000 |
| 05/06/2012 | 9,113 | -0.02 ▼ | -0.24 | 9,135 | 11,000 | 8,000 | 21,200,000 | 193,544,000,000 |
| 04/06/2012 | 9,135 | -0.01 ▼ | -0.13 | 9,147 | 11,000 | 8,000 | 20,400,000 | 186,744,000,000 |
| 01/06/2012 | 9,147 | -0.01 ▼ | -0.13 | 9,159 | 11,000 | 8,000 | 20,000,000 | 183,344,000,000 |
| 31/05/2012 | 9,159 | -0.01 ▼ | -0.13 | 9,171 | 11,000 | 8,000 | 19,600,000 | 179,944,000,000 |
| 30/05/2012 | 9,171 | -0.01 ▼ | -0.14 | 9,184 | 11,000 | 8,000 | 19,200,000 | 176,544,000,000 |
| 29/05/2012 | 9,184 | -0.01 ▼ | -0.15 | 9,198 | 11,000 | 8,000 | 18,800,000 | 173,144,000,000 |
| 27/05/2012 | 9,198 | -0.01 ▼ | -0.15 | 9,212 | 11,000 | 8,000 | 18,420,000 | 169,964,000,000 |
| 26/05/2012 | 9,212 | -0.02 ▼ | -0.16 | 9,227 | 11,000 | 8,000 | 18,020,000 | 166,564,000,000 |
| 24/05/2012 | 9,227 | -0.02 ▼ | -0.16 | 9,242 | 11,000 | 8,000 | 17,620,000 | 163,164,000,000 |
| 22/05/2012 | 9,242 | -0.24 ▼ | -2.52 | 9,481 | 11,000 | 8,000 | 17,220,000 | 159,764,000,000 |
| 21/05/2012 | 9,481 | 0.00 ▼ | -0.04 | 9,485 | 17,800 | 8,000 | 17,260,000 | 160,956,000,000 |
| 19/05/2012 | 9,485 | -0.02 ▼ | -0.19 | 9,503 | 17,800 | 8,000 | 17,240,000 | 160,776,000,000 |
| 18/05/2012 | 9,503 | -0.02 ▼ | -0.19 | 9,521 | 17,800 | 8,000 | 16,840,000 | 157,376,000,000 |
| 14/05/2012 | 9,521 | -0.02 ▼ | -0.19 | 9,539 | 17,800 | 8,000 | 16,440,000 | 153,976,000,000 |
| 10/05/2012 | 9,539 | -0.02 ▼ | -0.21 | 9,559 | 17,800 | 8,000 | 16,040,000 | 150,576,000,000 |
| 06/05/2012 | 9,559 | -0.02 ▼ | -0.16 | 9,574 | 17,800 | 8,000 | 15,640,000 | 147,176,000,000 |
| 04/05/2012 | 9,574 | 0.01 ▲ | 0.09 | 9,565 | 17,800 | 8,000 | 15,290,000 | 144,226,000,000 |
| 03/05/2012 | 9,565 | -3.00 ▼ | -23.88 | 12,566 | 17,800 | 8,000 | 15,340,000 | 144,661,000,000 |
| 02/05/2012 | 12,566 | -0.18 ▼ | -1.43 | 12,748 | 26,000 | 8,000 | 15,710,000 | 158,269,000,000 |
| 01/05/2012 | 12,748 | 0.03 ▲ | 0.25 | 12,716 | 26,000 | 8,000 | 14,660,000 | 149,334,000,000 |
| 29/04/2012 | 12,716 | 0.14 ▲ | 1.11 | 12,576 | 26,000 | 8,000 | 14,760,000 | 150,184,000,000 |
| 28/04/2012 | 12,576 | -0.08 ▼ | -0.60 | 12,652 | 26,000 | 8,000 | 15,040,000 | 152,674,000,000 |
| 27/04/2012 | 12,652 | 0.06 ▲ | 0.47 | 12,593 | 26,000 | 8,000 | 14,950,000 | 151,858,000,000 |
| 26/04/2012 | 12,593 | -0.32 ▼ | -2.44 | 12,908 | 26,000 | 8,000 | 15,010,000 | 152,374,000,000 |
| 25/04/2012 | 12,908 | -0.13 ▼ | -0.99 | 13,037 | 26,000 | 8,000 | 15,490,000 | 162,564,000,000 |
| 24/04/2012 | 13,037 | -0.04 ▼ | -0.28 | 13,074 | 26,000 | 8,000 | 14,960,000 | 158,028,000,000 |
| 23/04/2012 | 13,074 | -0.03 ▼ | -0.25 | 13,107 | 26,000 | 8,000 | 14,930,000 | 157,788,000,000 |
| 22/04/2012 | 13,107 | 0.03 ▲ | 0.23 | 13,077 | 26,000 | 8,000 | 14,910,000 | 157,618,000,000 |
| 21/04/2012 | 13,077 | -0.20 ▼ | -1.48 | 13,273 | 26,000 | 8,000 | 14,940,000 | 157,888,000,000 |
| 17/04/2012 | 13,273 | -0.03 ▼ | -0.24 | 13,305 | 26,000 | 8,000 | 14,460,000 | 153,770,000,000 |
| 16/04/2012 | 13,305 | -0.03 ▼ | -0.25 | 13,339 | 26,000 | 8,000 | 14,430,000 | 153,500,000,000 |
| 14/04/2012 | 13,339 | -0.03 ▼ | -0.25 | 13,373 | 26,000 | 8,000 | 14,410,000 | 153,320,000,000 |
| 13/04/2012 | 13,373 | -0.04 ▼ | -0.28 | 13,411 | 26,000 | 8,000 | 14,380,000 | 153,050,000,000 |
| 12/04/2012 | 13,411 | -0.04 ▼ | -0.32 | 13,454 | 26,000 | 8,000 | 14,360,000 | 152,880,000,000 |
| 11/04/2012 | 13,454 | -0.04 ▼ | -0.27 | 13,490 | 26,000 | 8,000 | 14,010,000 | 149,930,000,000 |
| 10/04/2012 | 13,490 | -0.11 ▼ | -0.81 | 13,600 | 26,000 | 8,000 | 13,960,000 | 149,480,000,000 |
| 09/04/2012 | 13,600 | -0.16 ▼ | -1.13 | 13,756 | 26,000 | 8,000 | 13,510,000 | 145,430,000,000 |
| 07/04/2012 | 13,756 | 0.04 ▲ | 0.26 | 13,720 | 26,000 | 8,000 | 13,040,000 | 141,200,000,000 |
| 06/04/2012 | 13,720 | -0.12 ▼ | -0.85 | 13,838 | 26,000 | 8,000 | 13,070,000 | 141,485,000,000 |
| 05/04/2012 | 13,838 | -0.04 ▼ | -0.30 | 13,880 | 26,000 | 8,000 | 12,970,000 | 140,570,000,000 |
| 04/04/2012 | 13,880 | -0.09 ▼ | -0.62 | 13,966 | 26,000 | 8,000 | 12,870,000 | 139,670,000,000 |
| 03/04/2012 | 13,966 | -0.13 ▼ | -0.93 | 14,097 | 26,000 | 8,000 | 12,470,000 | 136,070,000,000 |
| 02/04/2012 | 14,097 | -0.04 ▼ | -0.30 | 14,139 | 26,000 | 8,000 | 12,050,000 | 132,280,000,000 |
| 31/03/2012 | 14,139 | -0.10 ▼ | -0.71 | 14,240 | 26,000 | 8,000 | 12,030,000 | 132,090,000,000 |
| 30/03/2012 | 14,240 | 0.11 ▲ | 0.80 | 14,127 | 26,000 | 8,000 | 11,640,000 | 128,600,000,000 |
| 29/03/2012 | 14,127 | -0.23 ▼ | -1.60 | 14,356 | 26,000 | 4,000 | 12,090,000 | 134,115,000,000 |
| 28/03/2012 | 14,356 | -0.10 ▼ | -0.69 | 14,456 | 26,000 | 8,000 | 11,590,000 | 129,835,000,000 |
| 27/03/2012 | 14,456 | -0.04 ▼ | -0.26 | 14,493 | 26,000 | 8,000 | 11,190,000 | 126,235,000,000 |
| 24/03/2012 | 14,493 | 0.03 ▲ | 0.19 | 14,466 | 26,000 | 8,000 | 11,170,000 | 126,025,000,000 |
| 23/03/2012 | 14,466 | -0.29 ▼ | -1.97 | 14,756 | 26,000 | 8,000 | 12,270,000 | 140,075,000,000 |
| 22/03/2012 | 14,756 | 0.03 ▲ | 0.17 | 14,731 | 26,000 | 8,000 | 13,160,000 | 158,355,000,000 |
| 21/03/2012 | 14,731 | -0.05 ▼ | -0.32 | 14,779 | 26,000 | 5,000 | 13,539,000 | 160,190,000,000 |
| 20/03/2012 | 14,779 | -0.05 ▼ | -0.33 | 14,828 | 26,000 | 5,000 | 13,519,000 | 160,010,000,000 |
| 16/03/2012 | 14,828 | -0.05 ▼ | -0.34 | 14,878 | 26,000 | 5,000 | 13,499,000 | 159,830,000,000 |
| 13/03/2012 | 14,878 | -0.20 ▼ | -1.32 | 15,077 | 26,000 | 5,000 | 13,479,000 | 159,650,000,000 |
| 12/03/2012 | 15,077 | -0.05 ▼ | -0.36 | 15,131 | 26,000 | 5,000 | 13,039,000 | 155,670,000,000 |
| 09/03/2012 | 15,131 | -0.29 ▼ | -1.86 | 15,418 | 26,000 | 5,000 | 13,019,000 | 155,490,000,000 |
| 08/03/2012 | 15,418 | -0.11 ▼ | -0.71 | 15,528 | 26,000 | 5,000 | 13,079,000 | 156,736,000,000 |
| 07/03/2012 | 15,528 | -0.06 ▼ | -0.37 | 15,585 | 26,000 | 5,000 | 12,679,000 | 153,136,000,000 |
| 05/03/2012 | 15,585 | -0.21 ▼ | -1.32 | 15,793 | 26,000 | 5,000 | 12,659,000 | 152,956,000,000 |
| 04/03/2012 | 15,793 | -0.06 ▼ | -0.38 | 15,854 | 26,000 | 9,000 | 12,040,000 | 148,971,000,000 |
| 02/03/2012 | 15,854 | -0.13 ▼ | -0.79 | 15,980 | 26,000 | 9,000 | 12,020,000 | 148,791,000,000 |
| 25/02/2012 | 15,980 | -0.12 ▼ | -0.75 | 16,101 | 26,000 | 9,500 | 11,620,000 | 145,191,000,000 |
| 24/02/2012 | 16,101 | -0.13 ▼ | -0.78 | 16,227 | 26,000 | 9,500 | 11,220,000 | 141,391,000,000 |
| 22/02/2012 | 16,227 | -0.27 ▼ | -1.61 | 16,493 | 26,000 | 9,500 | 10,820,000 | 137,591,000,000 |
| 21/02/2012 | 16,493 | -0.14 ▼ | -0.85 | 16,634 | 26,000 | 9,500 | 10,020,000 | 129,991,000,000 |
| 18/02/2012 | 16,634 | -0.15 ▼ | -0.88 | 16,781 | 26,000 | 9,500 | 9,620,000 | 126,191,000,000 |
| 17/02/2012 | 16,781 | -0.15 ▼ | -0.91 | 16,935 | 26,000 | 9,500 | 9,220,000 | 122,391,000,000 |
| 16/02/2012 | 16,935 | -0.01 ▼ | -0.03 | 16,940 | 26,000 | 9,500 | 8,820,000 | 118,591,000,000 |
| 13/02/2012 | 16,940 | -0.32 ▼ | -1.86 | 17,261 | 26,000 | 9,500 | 8,870,000 | 119,461,000,000 |
| 09/02/2012 | 17,261 | -0.17 ▼ | -0.99 | 17,433 | 26,000 | 9,500 | 8,270,000 | 113,741,000,000 |
| 07/02/2012 | 17,433 | -0.18 ▼ | -1.03 | 17,614 | 26,000 | 9,500 | 7,870,000 | 109,941,000,000 |
| 06/02/2012 | 17,614 | -0.19 ▼ | -1.06 | 17,802 | 26,000 | 9,500 | 7,470,000 | 106,141,000,000 |
| 03/02/2012 | 17,802 | -0.19 ▼ | -1.03 | 17,988 | 26,000 | 10,000 | 7,070,000 | 102,341,000,000 |
| 31/01/2012 | 17,988 | -0.28 ▼ | -1.55 | 18,272 | 26,000 | 10,000 | 6,670,000 | 98,341,000,000 |
| 30/01/2012 | 18,272 | -0.21 ▼ | -1.13 | 18,481 | 26,000 | 10,000 | 6,070,000 | 92,141,000,000 |
| 18/01/2012 | 18,481 | -0.20 ▼ | -1.09 | 18,684 | 26,000 | 10,000 | 5,670,000 | 88,141,000,000 |
| 16/01/2012 | 18,684 | -0.21 ▼ | -1.09 | 18,889 | 26,000 | 10,000 | 5,270,000 | 83,881,000,000 |
| 11/01/2012 | 18,889 | -0.24 ▼ | -1.28 | 19,133 | 26,000 | 10,000 | 4,870,000 | 79,481,000,000 |
| 06/01/2012 | 19,133 | -0.23 ▼ | -1.18 | 19,362 | 26,000 | 11,000 | 4,470,000 | 75,481,000,000 |
| 05/01/2012 | 19,362 | -0.24 ▼ | -1.23 | 19,604 | 26,000 | 11,000 | 4,070,000 | 71,081,000,000 |
| 27/12/2011 | 19,604 | 0.24 ▲ | 1.25 | 19,362 | 26,000 | 11,000 | 3,670,000 | 66,681,000,000 |
| 20/12/2011 | 19,362 | 3.80 ▲ | 24.42 | 15,562 | 26,000 | 11,000 | 4,070,000 | 71,081,000,000 |
| 19/12/2011 | 15,562 | -0.04 ▼ | -0.22 | 15,597 | 26,000 | 10,000 | 34,770,000 | 480,981,000,000 |
| 18/12/2011 | 15,597 | -0.03 ▼ | -0.22 | 15,631 | 26,000 | 10,000 | 34,370,000 | 476,581,000,000 |
| 12/12/2011 | 15,631 | -0.04 ▼ | -0.23 | 15,667 | 26,000 | 10,000 | 33,970,000 | 472,181,000,000 |
| 09/12/2011 | 15,667 | -0.04 ▼ | -0.23 | 15,703 | 26,000 | 10,000 | 33,570,000 | 467,781,000,000 |
| 07/12/2011 | 15,703 | -0.04 ▼ | -0.23 | 15,739 | 26,000 | 10,000 | 33,170,000 | 463,381,000,000 |
| 06/12/2011 | 15,739 | -0.04 ▼ | -0.23 | 15,776 | 26,000 | 10,000 | 32,770,000 | 458,981,000,000 |
| 04/12/2011 | 15,776 | 0.04 ▲ | 0.26 | 15,735 | 26,000 | 10,000 | 32,370,000 | 454,581,000,000 |
| 03/12/2011 | 15,735 | 1.00 ▲ | 6.75 | 14,740 | 26,000 | 9,000 | 32,570,000 | 456,681,000,000 |
| 02/12/2011 | 14,740 | -0.05 ▼ | -0.33 | 14,789 | 26,000 | 9,000 | 39,570,000 | 534,171,000,000 |
| 01/12/2011 | 14,789 | -0.02 ▼ | -0.12 | 14,807 | 26,000 | 9,000 | 38,970,000 | 527,671,000,000 |
| 30/11/2011 | 14,807 | -0.02 ▼ | -0.12 | 14,825 | 26,000 | 9,000 | 38,870,000 | 526,771,000,000 |
| 28/11/2011 | 14,825 | -0.02 ▼ | -0.16 | 14,849 | 26,000 | 9,000 | 38,770,000 | 525,871,000,000 |
| 27/11/2011 | 14,849 | -0.01 ▼ | -0.06 | 14,858 | 26,000 | 9,000 | 38,370,000 | 521,471,000,000 |
| 26/11/2011 | 14,858 | -0.03 ▼ | -0.18 | 14,885 | 26,000 | 9,000 | 38,270,000 | 520,271,000,000 |
| 25/11/2011 | 14,885 | -0.02 ▼ | -0.11 | 14,901 | 26,000 | 9,000 | 38,070,000 | 518,171,000,000 |
| 24/11/2011 | 14,901 | -0.02 ▼ | -0.16 | 14,925 | 26,000 | 9,000 | 37,970,000 | 517,171,000,000 |
| 23/11/2011 | 14,925 | -0.02 ▼ | -0.11 | 14,941 | 26,000 | 9,000 | 37,770,000 | 514,971,000,000 |
| 22/11/2011 | 14,941 | -0.01 ▼ | -0.07 | 14,951 | 26,000 | 9,000 | 37,670,000 | 513,971,000,000 |
| 21/11/2011 | 14,951 | -0.02 ▼ | -0.11 | 14,967 | 26,000 | 9,000 | 37,570,000 | 512,771,000,000 |
| 18/11/2011 | 14,967 | -0.03 ▼ | -0.17 | 14,992 | 26,000 | 9,000 | 37,470,000 | 511,771,000,000 |
| 16/11/2011 | 14,992 | -0.04 ▼ | -0.24 | 15,028 | 26,000 | 9,000 | 37,070,000 | 507,371,000,000 |
| 15/11/2011 | 15,028 | -0.01 ▼ | -0.07 | 15,038 | 26,000 | 9,000 | 36,570,000 | 501,771,000,000 |
| 14/11/2011 | 15,038 | -0.01 ▼ | -0.07 | 15,048 | 26,000 | 9,000 | 36,470,000 | 500,571,000,000 |
| 12/11/2011 | 15,048 | -0.03 ▼ | -0.18 | 15,075 | 26,000 | 9,000 | 36,370,000 | 499,371,000,000 |
| 11/11/2011 | 15,075 | -0.03 ▼ | -0.18 | 15,102 | 26,000 | 9,000 | 35,970,000 | 494,971,000,000 |
| 10/11/2011 | 15,102 | -0.08 ▼ | -0.55 | 15,186 | 26,000 | 9,000 | 35,770,000 | 492,771,000,000 |
| 09/11/2011 | 15,186 | -0.05 ▼ | -0.35 | 15,240 | 26,000 | 9,000 | 34,770,000 | 481,771,000,000 |
| 08/11/2011 | 15,240 | -0.06 ▼ | -0.39 | 15,299 | 26,000 | 9,000 | 34,070,000 | 473,971,000,000 |
| 07/11/2011 | 15,299 | -0.05 ▼ | -0.32 | 15,348 | 26,000 | 9,000 | 33,470,000 | 467,371,000,000 |
| 04/11/2011 | 15,348 | -0.01 ▼ | -0.09 | 15,362 | 26,000 | 9,000 | 32,970,000 | 461,971,000,000 |
| 03/11/2011 | 15,362 | -0.02 ▼ | -0.12 | 15,381 | 26,000 | 9,000 | 32,870,000 | 460,821,000,000 |
| 02/11/2011 | 15,381 | -0.01 ▼ | -0.09 | 15,395 | 26,000 | 9,000 | 32,770,000 | 459,821,000,000 |
| 01/11/2011 | 15,395 | -0.03 ▼ | -0.21 | 15,428 | 26,000 | 9,000 | 32,670,000 | 458,671,000,000 |
| 31/10/2011 | 15,428 | -0.03 ▼ | -0.21 | 15,461 | 26,000 | 9,000 | 32,470,000 | 456,521,000,000 |
| 30/10/2011 | 15,461 | 0.05 ▲ | 0.34 | 15,409 | 26,000 | 9,000 | 32,070,000 | 452,121,000,000 |
| 28/10/2011 | 15,409 | -0.02 ▼ | -0.12 | 15,428 | 26,000 | 9,000 | 33,320,000 | 465,371,000,000 |
| 27/10/2011 | 15,428 | -0.03 ▼ | -0.20 | 15,459 | 26,000 | 9,000 | 33,220,000 | 464,371,000,000 |
| 26/10/2011 | 15,459 | -0.04 ▼ | -0.25 | 15,497 | 26,000 | 9,000 | 32,920,000 | 461,021,000,000 |
| 25/10/2011 | 15,497 | -0.05 ▼ | -0.34 | 15,550 | 26,000 | 9,000 | 32,320,000 | 454,771,000,000 |
| 24/10/2011 | 15,550 | -0.02 ▼ | -0.13 | 15,571 | 26,000 | 9,000 | 31,820,000 | 449,371,000,000 |
| 22/10/2011 | 15,571 | -0.02 ▼ | -0.10 | 15,586 | 26,000 | 9,000 | 31,720,000 | 448,371,000,000 |
| 21/10/2011 | 15,586 | -0.03 ▼ | -0.22 | 15,620 | 26,000 | 9,000 | 31,620,000 | 447,221,000,000 |
| 20/10/2011 | 15,620 | -0.02 ▼ | -0.10 | 15,636 | 26,000 | 9,000 | 31,020,000 | 440,821,000,000 |
| 19/10/2011 | 15,636 | -0.06 ▼ | -0.36 | 15,692 | 26,000 | 9,000 | 30,920,000 | 439,671,000,000 |
| 18/10/2011 | 15,692 | -0.02 ▼ | -0.10 | 15,708 | 26,000 | 9,000 | 30,420,000 | 434,271,000,000 |
| 17/10/2011 | 15,708 | -0.02 ▼ | -0.11 | 15,725 | 26,000 | 9,000 | 30,320,000 | 433,121,000,000 |
| 16/10/2011 | 15,725 | -0.02 ▼ | -0.13 | 15,745 | 26,000 | 9,000 | 30,220,000 | 431,971,000,000 |
| 14/10/2011 | 15,745 | -0.05 ▼ | -0.34 | 15,798 | 26,000 | 9,000 | 30,020,000 | 429,871,000,000 |
| 13/10/2011 | 15,798 | -0.02 ▼ | -0.09 | 15,813 | 26,000 | 9,000 | 29,720,000 | 426,521,000,000 |
| 12/10/2011 | 15,813 | -0.02 ▼ | -0.15 | 15,836 | 26,000 | 9,000 | 29,620,000 | 425,321,000,000 |
| 11/10/2011 | 15,836 | -0.06 ▼ | -0.36 | 15,893 | 26,000 | 9,000 | 29,520,000 | 424,321,000,000 |
| 09/10/2011 | 15,893 | -0.04 ▼ | -0.24 | 15,932 | 26,000 | 9,000 | 29,020,000 | 418,921,000,000 |
| 07/10/2011 | 15,932 | -0.04 ▼ | -0.25 | 15,972 | 26,000 | 9,000 | 28,620,000 | 414,521,000,000 |
| 06/10/2011 | 15,972 | -0.08 ▼ | -0.51 | 16,054 | 26,000 | 9,000 | 28,220,000 | 410,121,000,000 |
| 05/10/2011 | 16,054 | -0.04 ▼ | -0.27 | 16,098 | 26,000 | 9,000 | 27,720,000 | 404,621,000,000 |
| 04/10/2011 | 16,098 | -0.07 ▼ | -0.42 | 16,166 | 26,000 | 9,000 | 27,520,000 | 402,471,000,000 |
| 03/10/2011 | 16,166 | -0.05 ▼ | -0.28 | 16,212 | 26,000 | 9,000 | 26,720,000 | 392,871,000,000 |
| 02/10/2011 | 16,212 | -0.03 ▼ | -0.19 | 16,243 | 26,000 | 9,000 | 26,520,000 | 390,721,000,000 |
| 01/10/2011 | 16,243 | -0.57 ▼ | -3.37 | 16,809 | 26,000 | 9,500 | 26,420,000 | 389,821,000,000 |
| 30/09/2011 | 16,809 | -0.23 ▼ | -1.37 | 17,042 | 26,000 | 9,500 | 27,325,000 | 407,289,500,000 |
| 29/09/2011 | 17,042 | -0.08 ▼ | -0.47 | 17,123 | 26,000 | 9,500 | 27,165,000 | 408,743,500,000 |
| 28/09/2011 | 17,123 | -0.07 ▼ | -0.43 | 17,197 | 26,000 | 9,500 | 26,565,000 | 402,143,500,000 |
| 27/09/2011 | 17,197 | 0.03 ▲ | 0.16 | 17,170 | 26,000 | 9,500 | 26,065,000 | 397,193,500,000 |
| 26/09/2011 | 17,170 | -0.12 ▼ | -0.71 | 17,292 | 26,000 | 9,000 | 26,165,000 | 397,893,500,000 |
| 25/09/2011 | 17,292 | -0.09 ▼ | -0.53 | 17,385 | 26,000 | 9,000 | 25,465,000 | 390,028,500,000 |
| 24/09/2011 | 17,385 | -0.05 ▼ | -0.28 | 17,434 | 26,000 | 9,000 | 24,765,000 | 382,478,500,000 |
| 23/09/2011 | 17,434 | -0.14 ▼ | -0.77 | 17,569 | 26,000 | 9,000 | 24,365,000 | 378,278,500,000 |
| 22/09/2011 | 17,569 | -0.05 ▼ | -0.27 | 17,616 | 26,000 | 9,000 | 23,465,000 | 369,328,500,000 |
| 21/09/2011 | 17,616 | -0.09 ▼ | -0.50 | 17,704 | 26,000 | 9,000 | 23,265,000 | 367,128,500,000 |
| 20/09/2011 | 17,704 | -0.13 ▼ | -0.70 | 17,829 | 26,000 | 9,000 | 22,665,000 | 360,028,500,000 |
| 18/09/2011 | 17,829 | -0.06 ▼ | -0.33 | 17,888 | 26,000 | 9,000 | 21,865,000 | 351,228,500,000 |
| 16/09/2011 | 17,888 | -0.10 ▼ | -0.56 | 17,989 | 26,000 | 9,000 | 21,465,000 | 347,228,500,000 |
| 15/09/2011 | 17,989 | -0.07 ▼ | -0.39 | 18,060 | 26,000 | 11,000 | 20,765,000 | 339,608,500,000 |
| 14/09/2011 | 18,060 | -0.02 ▼ | -0.10 | 18,078 | 26,000 | 11,000 | 20,265,000 | 333,658,500,000 |
| 13/09/2011 | 18,078 | -0.04 ▼ | -0.22 | 18,117 | 26,000 | 11,000 | 20,165,000 | 332,308,500,000 |
| 12/09/2011 | 18,117 | -0.04 ▼ | -0.22 | 18,157 | 26,000 | 11,000 | 19,765,000 | 327,108,500,000 |
| 11/09/2011 | 18,157 | -0.04 ▼ | -0.23 | 18,198 | 26,000 | 11,000 | 19,365,000 | 321,908,500,000 |
| 09/09/2011 | 18,198 | -0.08 ▼ | -0.42 | 18,274 | 26,000 | 11,000 | 18,965,000 | 316,708,500,000 |
| 08/09/2011 | 18,274 | -0.07 ▼ | -0.40 | 18,347 | 26,000 | 11,000 | 18,265,000 | 307,408,500,000 |
| 07/09/2011 | 18,347 | -0.03 ▼ | -0.15 | 18,374 | 26,000 | 11,000 | 17,765,000 | 301,148,500,000 |
| 06/09/2011 | 18,374 | -0.05 ▼ | -0.29 | 18,427 | 26,000 | 11,000 | 17,775,000 | 301,418,500,000 |
| 04/09/2011 | 18,427 | -0.02 ▼ | -0.08 | 18,442 | 26,000 | 11,000 | 17,575,000 | 299,038,500,000 |
| 03/09/2011 | 18,442 | 0.50 ▲ | 2.77 | 17,945 | 26,000 | 11,000 | 17,475,000 | 297,538,500,000 |
| 01/09/2011 | 17,945 | 0.14 ▲ | 0.79 | 17,805 | 26,000 | 11,000 | 23,750,000 | 404,121,000,000 |
| 31/08/2011 | 17,805 | 0.00 ▼ | -0.02 | 17,809 | 30,000 | 11,000 | 38,800,000 | 667,721,000,000 |
| 30/08/2011 | 17,809 | -0.17 ▼ | -0.96 | 17,981 | 30,000 | 11,000 | 38,750,000 | 666,921,000,000 |
| 29/08/2011 | 17,981 | -0.01 ▼ | -0.05 | 17,990 | 37,000 | 11,000 | 38,693,000 | 669,781,500,000 |
| 27/08/2011 | 17,990 | 0.00 ▼ | -0.02 | 17,994 | 37,000 | 11,000 | 38,690,000 | 669,741,000,000 |
| 25/08/2011 | 17,994 | -0.01 ▼ | -0.04 | 18,002 | 37,000 | 11,000 | 38,640,000 | 668,941,000,000 |
| 24/08/2011 | 18,002 | 0.00 ▲ | 0.01 | 18,000 | 37,000 | 11,000 | 38,610,000 | 668,921,000,000 |
| 23/08/2011 | 18,000 | -0.01 ▼ | -0.08 | 18,014 | 37,000 | 11,000 | 38,790,000 | 671,241,000,000 |
| 22/08/2011 | 18,014 | -0.03 ▼ | -0.14 | 18,040 | 37,000 | 11,000 | 38,390,000 | 665,441,000,000 |
| 21/08/2011 | 18,040 | -0.03 ▼ | -0.16 | 18,069 | 37,000 | 11,000 | 37,890,000 | 658,091,000,000 |
| 19/08/2011 | 18,069 | -0.02 ▼ | -0.09 | 18,086 | 37,000 | 11,000 | 37,390,000 | 650,941,000,000 |
| 18/08/2011 | 18,086 | -0.01 ▼ | -0.07 | 18,099 | 37,000 | 11,000 | 37,240,000 | 648,666,000,000 |
| 16/08/2011 | 18,099 | -0.01 ▼ | -0.06 | 18,110 | 37,000 | 11,000 | 37,140,000 | 647,191,000,000 |
| 15/08/2011 | 18,110 | -0.01 ▼ | -0.08 | 18,124 | 37,000 | 11,000 | 36,940,000 | 644,591,000,000 |
| 14/08/2011 | 18,124 | -0.01 ▼ | -0.08 | 18,138 | 37,000 | 11,000 | 36,540,000 | 638,791,000,000 |
| 12/08/2011 | 18,138 | -0.02 ▼ | -0.10 | 18,156 | 37,000 | 11,000 | 36,140,000 | 632,991,000,000 |
| 10/08/2011 | 18,156 | 0.00 ▼ | -0.02 | 18,160 | 37,000 | 11,000 | 36,040,000 | 631,616,000,000 |
| 08/08/2011 | 18,160 | -0.01 ▼ | -0.03 | 18,165 | 37,000 | 11,000 | 35,990,000 | 630,816,000,000 |
| 07/08/2011 | 18,165 | -0.02 ▼ | -0.09 | 18,182 | 37,000 | 11,000 | 35,940,000 | 630,016,000,000 |
| 06/08/2011 | 18,182 | -0.03 ▼ | -0.16 | 18,212 | 37,000 | 11,000 | 35,690,000 | 626,216,000,000 |
| 05/08/2011 | 18,212 | -0.01 ▼ | -0.07 | 18,224 | 37,000 | 11,000 | 37,580,000 | 661,141,000,000 |
| 04/08/2011 | 18,224 | -0.01 ▼ | -0.07 | 18,237 | 37,000 | 11,000 | 37,180,000 | 655,141,000,000 |
| 02/08/2011 | 18,237 | -0.01 ▼ | -0.05 | 18,246 | 37,000 | 11,000 | 36,980,000 | 652,141,000,000 |
| 31/07/2011 | 18,246 | -0.01 ▼ | -0.07 | 18,259 | 37,000 | 11,000 | 36,830,000 | 649,791,000,000 |
| 30/07/2011 | 18,259 | -0.01 ▼ | -0.03 | 18,265 | 37,000 | 11,000 | 36,730,000 | 648,291,000,000 |
| 29/07/2011 | 18,265 | -0.02 ▼ | -0.13 | 18,289 | 37,000 | 11,000 | 36,630,000 | 646,791,000,000 |
| 28/07/2011 | 18,289 | -0.01 ▼ | -0.03 | 18,294 | 37,000 | 11,000 | 36,280,000 | 641,491,000,000 |
| 27/07/2011 | 18,294 | -0.03 ▼ | -0.14 | 18,320 | 37,000 | 11,000 | 36,230,000 | 640,691,000,000 |
| 26/07/2011 | 18,320 | -0.01 ▼ | -0.05 | 18,330 | 37,000 | 11,000 | 35,930,000 | 636,191,000,000 |
| 25/07/2011 | 18,330 | -0.01 ▼ | -0.05 | 18,340 | 37,000 | 11,000 | 35,780,000 | 633,841,000,000 |
| 24/07/2011 | 18,340 | -0.01 ▼ | -0.03 | 18,345 | 37,000 | 11,000 | 35,630,000 | 631,471,000,000 |
| 23/07/2011 | 18,345 | -0.01 ▼ | -0.03 | 18,351 | 37,000 | 11,000 | 35,580,000 | 630,671,000,000 |
| 22/07/2011 | 18,351 | -0.03 ▼ | -0.14 | 18,376 | 37,000 | 11,000 | 35,480,000 | 629,121,000,000 |
| 21/07/2011 | 18,376 | -0.02 ▼ | -0.12 | 18,398 | 37,000 | 11,000 | 35,180,000 | 624,521,000,000 |
| 20/07/2011 | 18,398 | -0.01 ▼ | -0.07 | 18,411 | 37,000 | 11,000 | 34,880,000 | 620,071,000,000 |
| 19/07/2011 | 18,411 | -0.03 ▼ | -0.17 | 18,443 | 37,000 | 11,000 | 34,780,000 | 618,571,000,000 |
| 18/07/2011 | 18,443 | -0.03 ▼ | -0.14 | 18,469 | 37,000 | 11,000 | 34,280,000 | 610,901,000,000 |
| 17/07/2011 | 18,469 | -0.07 ▼ | -0.35 | 18,534 | 37,000 | 11,000 | 34,030,000 | 607,251,000,000 |
| 16/07/2011 | 18,534 | -0.03 ▼ | -0.13 | 18,559 | 37,000 | 11,000 | 35,510,000 | 655,196,000,000 |
| 15/07/2011 | 18,559 | -0.03 ▼ | -0.13 | 18,584 | 37,000 | 11,000 | 35,260,000 | 651,496,000,000 |
| 14/07/2011 | 18,584 | -0.06 ▼ | -0.30 | 18,640 | 37,000 | 11,000 | 34,910,000 | 646,096,000,000 |
| 13/07/2011 | 18,640 | -0.07 ▼ | -0.36 | 18,708 | 37,000 | 11,000 | 34,390,000 | 638,296,000,000 |
| 12/07/2011 | 18,708 | 0.00 ▼ | -0.02 | 18,712 | 37,000 | 11,000 | 33,590,000 | 626,056,000,000 |
| 11/07/2011 | 18,712 | -0.02 ▼ | -0.09 | 18,729 | 37,000 | 11,000 | 33,540,000 | 625,206,000,000 |
| 08/07/2011 | 18,729 | -0.06 ▼ | -0.34 | 18,792 | 37,000 | 11,000 | 33,490,000 | 624,656,000,000 |
| 07/07/2011 | 18,792 | -0.02 ▼ | -0.10 | 18,811 | 37,000 | 12,800 | 32,920,000 | 616,586,000,000 |
| 06/07/2011 | 18,811 | -0.03 ▼ | -0.18 | 18,845 | 37,000 | 12,800 | 32,720,000 | 613,401,000,000 |
| 05/07/2011 | 18,845 | -0.04 ▼ | -0.20 | 18,882 | 37,000 | 12,800 | 32,370,000 | 608,126,000,000 |
| 04/07/2011 | 18,882 | -0.04 ▼ | -0.20 | 18,919 | 37,000 | 12,800 | 31,970,000 | 601,941,000,000 |
| 03/07/2011 | 18,919 | 0.00 ▼ | -0.01 | 18,921 | 37,000 | 12,800 | 31,570,000 | 595,756,000,000 |
| 02/07/2011 | 18,921 | -0.03 ▼ | -0.16 | 18,951 | 37,000 | 12,800 | 31,520,000 | 594,846,000,000 |
| 01/07/2011 | 18,951 | -0.01 ▼ | -0.05 | 18,961 | 37,000 | 12,800 | 31,170,000 | 589,456,000,000 |
| 30/06/2011 | 18,961 | -0.01 ▼ | -0.06 | 18,973 | 37,000 | 12,800 | 31,120,000 | 588,726,000,000 |
| 29/06/2011 | 18,973 | -0.04 ▼ | -0.19 | 19,009 | 37,000 | 12,800 | 31,000,000 | 586,890,000,000 |
| 28/06/2011 | 19,009 | -0.04 ▼ | -0.21 | 19,049 | 37,000 | 12,800 | 30,580,000 | 580,334,000,000 |
| 27/06/2011 | 19,049 | -0.03 ▼ | -0.18 | 19,083 | 37,000 | 12,800 | 30,080,000 | 572,234,000,000 |
| 26/06/2011 | 19,083 | -0.02 ▼ | -0.12 | 19,106 | 37,000 | 12,800 | 29,730,000 | 566,734,000,000 |
| 25/06/2011 | 19,106 | -0.01 ▼ | -0.07 | 19,119 | 37,000 | 12,800 | 29,130,000 | 557,584,000,000 |
| 24/06/2011 | 19,119 | -0.01 ▼ | -0.06 | 19,130 | 37,000 | 12,800 | 29,030,000 | 555,934,000,000 |
| 23/06/2011 | 19,130 | 0.19 ▲ | 1.00 | 18,941 | 37,000 | 12,800 | 28,850,000 | 553,034,000,000 |
| 22/06/2011 | 18,941 | -0.03 ▼ | -0.16 | 18,971 | 37,000 | 12,800 | 38,280,000 | 723,934,000,000 |
| 21/06/2011 | 18,971 | -0.05 ▼ | -0.25 | 19,018 | 37,000 | 12,800 | 37,810,000 | 716,684,000,000 |
| 20/06/2011 | 19,018 | -0.03 ▼ | -0.13 | 19,043 | 37,000 | 12,800 | 37,110,000 | 705,384,000,000 |
| 18/06/2011 | 19,043 | -0.01 ▼ | -0.04 | 19,051 | 37,000 | 12,800 | 36,810,000 | 700,634,000,000 |
| 17/06/2011 | 19,051 | -0.04 ▼ | -0.21 | 19,092 | 37,000 | 12,800 | 36,760,000 | 699,884,000,000 |
| 16/06/2011 | 19,092 | -0.07 ▼ | -0.35 | 19,159 | 37,000 | 12,800 | 36,110,000 | 689,374,000,000 |
| 15/06/2011 | 19,159 | -0.05 ▼ | -0.28 | 19,212 | 37,000 | 12,800 | 35,060,000 | 672,774,000,000 |
| 14/06/2011 | 19,212 | -0.07 ▼ | -0.34 | 19,277 | 37,000 | 12,800 | 34,250,000 | 659,524,000,000 |
| 13/06/2011 | 19,277 | -0.10 ▼ | -0.51 | 19,376 | 37,000 | 12,800 | 33,470,000 | 647,099,000,000 |
| 12/06/2011 | 19,376 | 0.00 ▼ | -0.02 | 19,380 | 37,000 | 12,800 | 32,270,000 | 628,249,000,000 |
| 11/06/2011 | 19,380 | -0.01 ▼ | -0.06 | 19,392 | 37,000 | 12,800 | 32,170,000 | 626,499,000,000 |
| 10/06/2011 | 19,392 | -0.05 ▼ | -0.27 | 19,444 | 37,000 | 12,800 | 32,030,000 | 624,369,000,000 |
| 09/06/2011 | 19,444 | -0.05 ▼ | -0.24 | 19,490 | 37,000 | 12,800 | 31,130,000 | 609,529,000,000 |
| 08/06/2011 | 19,490 | -0.11 ▼ | -0.54 | 19,595 | 37,000 | 12,800 | 30,580,000 | 600,679,000,000 |
| 07/06/2011 | 19,595 | 0.23 ▲ | 1.17 | 19,369 | 37,000 | 12,800 | 29,380,000 | 581,529,000,000 |
| 06/06/2011 | 19,369 | -0.02 ▼ | -0.10 | 19,389 | 37,000 | 12,300 | 34,530,000 | 672,007,000,000 |
| 04/06/2011 | 19,389 | 0.00 ▼ | -0.02 | 19,393 | 37,000 | 12,300 | 34,220,000 | 666,737,000,000 |
| 03/06/2011 | 19,393 | -0.01 ▼ | -0.04 | 19,400 | 37,000 | 12,300 | 34,120,000 | 664,997,000,000 |
| 02/06/2011 | 19,400 | -0.02 ▼ | -0.10 | 19,420 | 37,000 | 12,300 | 34,010,000 | 663,027,000,000 |
| 01/06/2011 | 19,420 | 0.00 ▼ | -0.02 | 19,424 | 37,000 | 12,300 | 33,560,000 | 655,177,000,000 |
| 31/05/2011 | 19,424 | -0.02 ▼ | -0.12 | 19,447 | 37,000 | 12,300 | 33,460,000 | 653,427,000,000 |
| 30/05/2011 | 19,447 | -0.01 ▼ | -0.04 | 19,454 | 37,000 | 12,300 | 33,010,000 | 645,677,000,000 |
| 29/05/2011 | 19,454 | -0.01 ▼ | -0.04 | 19,461 | 37,000 | 12,300 | 32,860,000 | 643,027,000,000 |
| 28/05/2011 | 19,461 | -0.01 ▼ | -0.05 | 19,470 | 37,000 | 12,300 | 32,660,000 | 639,632,000,000 |
| 27/05/2011 | 19,470 | 0.00 ▼ | -0.01 | 19,471 | 37,000 | 12,300 | 32,460,000 | 636,137,000,000 |
| 26/05/2011 | 19,471 | -0.03 ▼ | -0.14 | 19,499 | 37,000 | 12,300 | 32,410,000 | 635,187,000,000 |
| 25/05/2011 | 19,499 | -0.03 ▼ | -0.14 | 19,526 | 37,000 | 12,300 | 31,860,000 | 625,792,000,000 |
| 24/05/2011 | 19,526 | -0.03 ▼ | -0.14 | 19,554 | 37,000 | 12,300 | 31,310,000 | 616,297,000,000 |
| 23/05/2011 | 19,554 | -0.02 ▼ | -0.11 | 19,576 | 37,000 | 12,300 | 30,810,000 | 607,697,000,000 |
| 20/05/2011 | 19,576 | -0.04 ▼ | -0.19 | 19,613 | 37,000 | 12,300 | 30,310,000 | 599,047,000,000 |
| 19/05/2011 | 19,613 | -0.03 ▼ | -0.15 | 19,643 | 37,000 | 12,800 | 30,010,000 | 594,154,000,000 |
| 18/05/2011 | 19,643 | -0.06 ▼ | -0.28 | 19,699 | 37,000 | 12,800 | 29,790,000 | 590,279,000,000 |
| 17/05/2011 | 19,699 | -0.07 ▼ | -0.34 | 19,767 | 37,000 | 12,800 | 29,090,000 | 578,119,000,000 |
| 16/05/2011 | 19,767 | -0.09 ▼ | -0.46 | 19,858 | 37,000 | 12,800 | 28,110,000 | 561,179,000,000 |
| 13/05/2011 | 19,858 | -0.06 ▼ | -0.29 | 19,916 | 37,000 | 12,800 | 26,810,000 | 538,829,000,000 |
| 12/05/2011 | 19,916 | -0.13 ▼ | -0.63 | 20,042 | 37,000 | 12,800 | 26,140,000 | 527,269,000,000 |
| 11/05/2011 | 20,042 | -0.06 ▼ | -0.30 | 20,102 | 37,000 | 12,800 | 24,620,000 | 501,079,000,000 |
| 10/05/2011 | 20,102 | -0.10 ▼ | -0.49 | 20,200 | 37,000 | 12,800 | 23,890,000 | 488,399,000,000 |
| 09/05/2011 | 20,200 | -0.04 ▼ | -0.19 | 20,238 | 37,000 | 12,800 | 22,810,000 | 469,664,000,000 |
| 08/05/2011 | 20,238 | 0.00 ▼ | -0.01 | 20,241 | 37,000 | 12,800 | 22,490,000 | 464,164,000,000 |
| 07/05/2011 | 20,241 | -0.01 ▼ | -0.04 | 20,250 | 37,000 | 12,800 | 22,440,000 | 463,189,000,000 |
| 06/05/2011 | 20,250 | -0.04 ▼ | -0.20 | 20,291 | 37,000 | 12,800 | 22,340,000 | 461,459,000,000 |
| 05/05/2011 | 20,291 | -0.04 ▼ | -0.22 | 20,335 | 37,000 | 12,800 | 21,890,000 | 453,579,000,000 |
| 03/05/2011 | 20,335 | -0.01 ▼ | -0.04 | 20,343 | 37,000 | 12,800 | 21,520,000 | 447,069,000,000 |
| 30/04/2011 | 20,343 | 0.05 ▲ | 0.27 | 20,289 | 37,000 | 12,800 | 21,450,000 | 445,739,000,000 |
| 29/04/2011 | 20,289 | -0.02 ▼ | -0.09 | 20,307 | 37,000 | 12,800 | 21,930,000 | 454,422,000,000 |
| 28/04/2011 | 20,307 | 0.00 ▼ | -0.02 | 20,311 | 37,000 | 12,800 | 21,760,000 | 451,202,000,000 |
| 27/04/2011 | 20,311 | -0.04 ▼ | -0.20 | 20,352 | 37,000 | 12,800 | 21,710,000 | 450,252,000,000 |
| 26/04/2011 | 20,352 | -0.02 ▼ | -0.11 | 20,375 | 37,000 | 12,800 | 21,480,000 | 446,262,000,000 |
| 25/04/2011 | 20,375 | -0.06 ▼ | -0.29 | 20,435 | 37,000 | 12,800 | 21,270,000 | 442,542,000,000 |
| 23/04/2011 | 20,435 | 0.04 ▲ | 0.19 | 20,397 | 37,000 | 12,800 | 20,690,000 | 432,022,000,000 |
| 22/04/2011 | 20,397 | -0.03 ▼ | -0.16 | 20,430 | 37,000 | 12,800 | 22,540,000 | 468,592,000,000 |
| 21/04/2011 | 20,430 | -0.08 ▼ | -0.40 | 20,512 | 37,000 | 12,800 | 22,410,000 | 466,469,000,000 |
| 20/04/2011 | 20,512 | -0.04 ▼ | -0.20 | 20,553 | 37,000 | 12,800 | 21,630,000 | 452,407,000,000 |
| 19/04/2011 | 20,553 | -0.03 ▼ | -0.15 | 20,584 | 37,000 | 12,800 | 21,130,000 | 443,347,000,000 |
| 18/04/2011 | 20,584 | -0.04 ▼ | -0.17 | 20,620 | 37,000 | 12,800 | 20,880,000 | 439,012,000,000 |
| 17/04/2011 | 20,620 | -0.02 ▼ | -0.08 | 20,636 | 37,000 | 12,800 | 20,550,000 | 433,047,000,000 |
| 16/04/2011 | 20,636 | -0.01 ▼ | -0.06 | 20,649 | 37,000 | 12,800 | 20,350,000 | 429,267,000,000 |
| 15/04/2011 | 20,649 | -0.03 ▼ | -0.13 | 20,676 | 37,000 | 12,800 | 20,300,000 | 428,417,000,000 |
| 14/04/2011 | 20,676 | -0.02 ▼ | -0.08 | 20,692 | 37,000 | 12,800 | 19,950,000 | 421,917,000,000 |
| 13/04/2011 | 20,692 | -0.04 ▼ | -0.18 | 20,730 | 37,000 | 12,800 | 19,750,000 | 418,217,000,000 |
| 12/04/2011 | 20,730 | -0.01 ▼ | -0.06 | 20,742 | 37,000 | 12,800 | 19,400,000 | 411,817,000,000 |
| 11/04/2011 | 20,742 | -0.02 ▼ | -0.08 | 20,759 | 37,000 | 12,800 | 19,200,000 | 408,017,000,000 |
| 10/04/2011 | 20,759 | -0.01 ▼ | -0.05 | 20,769 | 37,000 | 12,800 | 18,900,000 | 402,517,000,000 |
| 09/04/2011 | 20,769 | -0.01 ▼ | -0.03 | 20,776 | 37,000 | 12,800 | 18,700,000 | 398,917,000,000 |
| 08/04/2011 | 20,776 | -0.05 ▼ | -0.23 | 20,824 | 37,000 | 12,800 | 18,600,000 | 397,017,000,000 |
| 07/04/2011 | 20,824 | -0.07 ▼ | -0.34 | 20,896 | 37,000 | 12,800 | 18,320,000 | 391,789,000,000 |
| 06/04/2011 | 20,896 | -0.04 ▼ | -0.20 | 20,938 | 37,000 | 12,800 | 17,420,000 | 374,779,000,000 |
| 05/04/2011 | 20,938 | 0.00 ▲ | 0.00 | 20,937 | 37,000 | 12,800 | 16,950,000 | 366,014,000,000 |
| 01/04/2011 | 20,937 | -0.01 ▼ | -0.06 | 20,949 | 37,000 | 12,800 | 16,680,000 | 360,865,000,000 |
| 31/03/2011 | 20,949 | -0.01 ▼ | -0.03 | 20,955 | 37,000 | 12,800 | 16,630,000 | 359,965,000,000 |
| 29/03/2011 | 20,955 | -0.03 ▼ | -0.14 | 20,984 | 37,000 | 12,800 | 16,530,000 | 357,940,000,000 |
| 28/03/2011 | 20,984 | -0.05 ▼ | -0.24 | 21,034 | 37,000 | 12,800 | 21,533,300 | 508,002,700,000 |
| 25/03/2011 | 21,034 | 0.01 ▲ | 0.03 | 21,028 | 37,000 | 12,800 | 21,080,000 | 499,340,000,000 |
| 24/03/2011 | 21,028 | -0.05 ▼ | -0.23 | 21,077 | 37,000 | 12,800 | 20,960,000 | 496,925,000,000 |
| 23/03/2011 | 21,077 | 0.03 ▲ | 0.12 | 21,051 | 37,000 | 12,800 | 20,600,000 | 490,105,000,000 |
| 22/03/2011 | 21,051 | -0.01 ▼ | -0.05 | 21,062 | 37,000 | 12,800 | 15,400,000 | 336,205,000,000 |
| 21/03/2011 | 21,062 | -0.02 ▼ | -0.11 | 21,086 | 37,000 | 12,800 | 15,120,000 | 330,687,000,000 |
| 20/03/2011 | 21,086 | 0.00 ▲ | 0.01 | 21,084 | 37,000 | 12,800 | 15,060,000 | 329,719,000,000 |
| 18/03/2011 | 21,084 | -0.09 ▼ | -0.42 | 21,172 | 37,000 | 12,800 | 15,010,000 | 328,644,000,000 |
| 17/03/2011 | 21,172 | -0.02 ▼ | -0.08 | 21,190 | 37,000 | 17,000 | 14,750,000 | 324,946,000,000 |
| 16/03/2011 | 21,190 | 0.00 ▼ | 0.00 | 21,191 | 37,000 | 17,000 | 14,690,000 | 323,821,000,000 |
| 15/03/2011 | 21,191 | 0.01 ▲ | 0.05 | 21,181 | 37,000 | 17,000 | 14,640,000 | 322,771,000,000 |
| 13/03/2011 | 21,181 | -0.01 ▼ | -0.07 | 21,195 | 37,000 | 17,000 | 14,620,000 | 322,291,000,000 |
| 11/03/2011 | 21,195 | -0.03 ▼ | -0.14 | 21,224 | 37,000 | 17,000 | 14,520,000 | 320,316,000,000 |
| 10/03/2011 | 21,224 | -0.01 ▼ | -0.06 | 21,237 | 37,000 | 17,000 | 14,265,000 | 315,398,500,000 |
| 09/03/2011 | 21,237 | -0.01 ▼ | -0.06 | 21,250 | 37,000 | 17,000 | 14,210,000 | 314,381,000,000 |
| 08/03/2011 | 21,250 | -0.05 ▼ | -0.23 | 21,299 | 37,000 | 17,000 | 14,155,000 | 313,363,500,000 |
| 07/03/2011 | 21,299 | -0.05 ▼ | -0.22 | 21,346 | 37,000 | 17,000 | 14,285,000 | 316,534,500,000 |
| 05/03/2011 | 21,346 | -0.03 ▼ | -0.15 | 21,377 | 37,000 | 17,000 | 13,970,000 | 310,447,000,000 |
| 04/03/2011 | 21,377 | -0.01 ▼ | -0.07 | 21,391 | 37,000 | 17,000 | 13,715,000 | 305,529,500,000 |
| 03/03/2011 | 21,391 | -0.02 ▼ | -0.09 | 21,411 | 37,000 | 17,000 | 13,665,000 | 304,604,500,000 |
| 02/03/2011 | 21,411 | -0.01 ▼ | -0.03 | 21,418 | 37,000 | 17,000 | 13,365,000 | 298,604,500,000 |
| 01/03/2011 | 21,418 | -0.03 ▼ | -0.14 | 21,449 | 37,000 | 17,000 | 13,265,000 | 296,604,500,000 |
| 28/02/2011 | 21,449 | -0.02 ▼ | -0.09 | 21,469 | 37,000 | 17,000 | 13,015,000 | 291,729,500,000 |
| 26/02/2011 | 21,469 | -0.02 ▼ | -0.09 | 21,489 | 37,000 | 17,000 | 12,715,000 | 285,679,500,000 |
| 25/02/2011 | 21,489 | -0.03 ▼ | -0.12 | 21,515 | 37,000 | 17,000 | 12,515,000 | 281,779,500,000 |
| 24/02/2011 | 21,515 | -0.02 ▼ | -0.10 | 21,536 | 37,000 | 17,000 | 12,265,000 | 276,804,500,000 |
| 23/02/2011 | 21,536 | -0.02 ▼ | -0.07 | 21,552 | 37,000 | 17,000 | 12,065,000 | 272,904,500,000 |
| 17/02/2011 | 21,552 | -0.01 ▼ | -0.04 | 21,560 | 37,000 | 17,000 | 11,865,000 | 268,904,500,000 |
| 14/02/2011 | 21,560 | -0.01 ▼ | -0.04 | 21,568 | 37,000 | 17,000 | 11,765,000 | 266,904,500,000 |
| 12/02/2011 | 21,568 | -0.04 ▼ | -0.19 | 21,608 | 37,000 | 17,000 | 11,665,000 | 264,904,500,000 |
| 11/02/2011 | 21,608 | 0.00 ▼ | -0.01 | 21,611 | 37,000 | 17,000 | 11,885,000 | 269,914,500,000 |
| 10/02/2011 | 21,611 | 0.04 ▲ | 0.17 | 21,575 | 37,000 | 17,000 | 11,785,000 | 267,814,500,000 |
| 28/01/2011 | 21,575 | -0.01 ▼ | -0.04 | 21,583 | 37,000 | 17,000 | 11,585,000 | 262,814,500,000 |
| 27/01/2011 | 21,583 | -0.01 ▼ | -0.06 | 21,597 | 37,000 | 17,000 | 11,855,000 | 268,591,500,000 |
| 26/01/2011 | 21,597 | 0.00 ▼ | -0.01 | 21,600 | 37,000 | 17,000 | 11,355,000 | 258,091,500,000 |
| 25/01/2011 | 21,600 | -0.07 ▼ | -0.32 | 21,670 | 37,000 | 17,000 | 11,195,000 | 254,731,500,000 |
| 24/01/2011 | 21,670 | 0.18 ▲ | 0.83 | 21,492 | 37,000 | 17,000 | 12,165,000 | 276,300,500,000 |
| 21/01/2011 | 21,492 | -0.01 ▼ | -0.05 | 21,502 | 37,000 | 17,000 | 12,865,000 | 290,146,500,000 |
| 20/01/2011 | 21,502 | -0.07 ▼ | -0.32 | 21,570 | 37,000 | 17,000 | 12,815,000 | 289,131,500,000 |
| 18/01/2011 | 21,570 | 0.00 ▼ | -0.02 | 21,574 | 37,000 | 17,000 | 13,375,000 | 301,769,500,000 |
| 17/01/2011 | 21,574 | 0.00 ▼ | 0.00 | 21,575 | 37,000 | 17,000 | 13,045,000 | 294,689,500,000 |
| 16/01/2011 | 21,575 | 0.00 ▼ | 0.00 | 21,576 | 37,000 | 17,000 | 12,565,000 | 284,369,500,000 |
| 15/01/2011 | 21,576 | -0.01 ▼ | -0.06 | 21,589 | 37,000 | 17,000 | 12,365,000 | 280,069,500,000 |
| 14/01/2011 | 21,589 | -0.02 ▼ | -0.07 | 21,604 | 37,000 | 17,000 | 12,380,000 | 280,444,500,000 |
| 13/01/2011 | 21,604 | 0.00 ▼ | 0.00 | 21,605 | 37,000 | 17,000 | 12,250,000 | 277,782,500,000 |
| 12/01/2011 | 21,605 | 0.01 ▲ | 0.05 | 21,595 | 37,000 | 17,000 | 12,050,000 | 273,482,500,000 |
| 11/01/2011 | 21,595 | 0.00 ▼ | -0.01 | 21,598 | 37,000 | 17,000 | 11,605,000 | 263,862,500,000 |
| 09/01/2011 | 21,598 | 0.00 ▼ | 0.00 | 21,599 | 37,000 | 17,000 | 11,115,000 | 253,327,500,000 |
| 08/01/2011 | 21,599 | 0.00 ▼ | 0.00 | 21,600 | 37,000 | 17,000 | 10,715,000 | 244,727,500,000 |
| 07/01/2011 | 21,600 | -0.01 ▼ | -0.02 | 21,605 | 37,000 | 17,000 | 10,415,000 | 238,277,500,000 |
| 06/01/2011 | 21,605 | -0.01 ▼ | -0.03 | 21,611 | 37,000 | 17,000 | 10,155,000 | 232,692,500,000 |
| 05/01/2011 | 21,611 | 0.01 ▲ | 0.06 | 21,598 | 37,000 | 17,000 | 9,595,000 | 220,667,500,000 |
| 04/01/2011 | 21,598 | -0.27 ▼ | -1.23 | 21,867 | 37,000 | 17,000 | 9,415,000 | 216,662,500,000 |
| 03/01/2011 | 21,867 | 0.01 ▲ | 0.03 | 21,861 | 37,000 | 17,000 | 11,365,000 | 261,419,500,000 |
| 30/12/2010 | 21,861 | 0.01 ▲ | 0.04 | 21,852 | 37,000 | 17,000 | 11,155,000 | 256,739,500,000 |
| 29/12/2010 | 21,852 | -0.01 ▼ | -0.03 | 21,858 | 37,000 | 17,000 | 11,005,000 | 253,339,500,000 |
| 28/12/2010 | 21,858 | 0.00 ▲ | 0.01 | 21,856 | 37,000 | 17,000 | 10,955,000 | 252,303,500,000 |
| 27/12/2010 | 21,856 | 0.00 ▼ | -0.01 | 21,858 | 37,000 | 17,000 | 10,850,000 | 249,976,000,000 |
| 26/12/2010 | 21,858 | 0.00 ▼ | 0.00 | 21,859 | 37,000 | 17,000 | 10,835,000 | 249,656,500,000 |
| 23/12/2010 | 21,859 | 0.00 ▼ | -0.01 | 21,862 | 37,000 | 17,000 | 10,795,000 | 248,796,500,000 |
| 16/12/2010 | 21,862 | -0.01 ▼ | -0.05 | 21,873 | 37,000 | 17,000 | 10,525,000 | 242,914,500,000 |
| 15/12/2010 | 21,873 | -0.02 ▼ | -0.09 | 21,892 | 37,000 | 17,000 | 10,395,000 | 240,164,500,000 |
| 14/12/2010 | 21,892 | -0.02 ▼ | -0.07 | 21,907 | 37,000 | 17,000 | 10,255,000 | 237,199,500,000 |
| 13/12/2010 | 21,907 | 0.00 ▼ | -0.02 | 21,911 | 37,000 | 17,000 | 10,105,000 | 234,009,500,000 |
| 12/12/2010 | 21,911 | -0.01 ▼ | -0.06 | 21,924 | 37,000 | 17,000 | 10,025,000 | 232,281,500,000 |
| 11/12/2010 | 21,924 | 0.00 ▼ | -0.01 | 21,927 | 37,000 | 17,000 | 9,945,000 | 230,630,500,000 |
| 10/12/2010 | 21,927 | 0.00 ▼ | -0.02 | 21,931 | 37,000 | 17,000 | 9,885,000 | 229,343,500,000 |
| 09/12/2010 | 21,931 | -0.04 ▼ | -0.16 | 21,967 | 37,000 | 17,000 | 9,835,000 | 228,243,500,000 |
| 08/12/2010 | 21,967 | -0.01 ▼ | -0.06 | 21,981 | 37,000 | 17,000 | 9,725,000 | 226,069,500,000 |
| 07/12/2010 | 21,981 | -0.02 ▼ | -0.08 | 21,999 | 37,000 | 17,000 | 9,675,000 | 225,042,500,000 |
| 06/12/2010 | 21,999 | 0.00 ▲ | 0.02 | 21,995 | 37,000 | 17,000 | 9,555,000 | 222,531,500,000 |
| 05/12/2010 | 21,995 | -0.02 ▼ | -0.09 | 22,014 | 37,000 | 17,000 | 9,465,000 | 220,521,500,000 |
| 03/12/2010 | 22,014 | -0.02 ▼ | -0.08 | 22,032 | 37,000 | 17,000 | 9,375,000 | 218,676,500,000 |
| 02/12/2010 | 22,032 | -0.01 ▼ | -0.03 | 22,039 | 37,000 | 17,000 | 9,295,000 | 217,004,500,000 |
| 01/12/2010 | 22,039 | -0.02 ▼ | -0.11 | 22,063 | 37,000 | 17,000 | 9,205,000 | 215,069,500,000 |
| 30/11/2010 | 22,063 | -0.01 ▼ | -0.04 | 22,072 | 37,000 | 17,000 | 9,135,000 | 213,640,500,000 |
| 29/11/2010 | 22,072 | -0.04 ▼ | -0.17 | 22,110 | 37,000 | 17,000 | 9,085,000 | 212,587,500,000 |
| 27/11/2010 | 22,110 | 0.01 ▲ | 0.05 | 22,100 | 37,000 | 17,000 | 9,005,000 | 210,983,500,000 |
| 26/11/2010 | 22,100 | -0.24 ▼ | -1.08 | 22,342 | 37,000 | 17,000 | 9,015,000 | 211,183,500,000 |
| 25/11/2010 | 22,342 | -0.02 ▼ | -0.08 | 22,360 | 37,000 | 17,000 | 9,695,000 | 227,903,500,000 |
| 24/11/2010 | 22,360 | -0.01 ▼ | -0.05 | 22,372 | 37,000 | 17,000 | 9,625,000 | 226,408,500,000 |
| 23/11/2010 | 22,372 | -0.03 ▼ | -0.12 | 22,398 | 37,000 | 17,000 | 9,565,000 | 225,062,500,000 |
| 18/11/2010 | 22,398 | -0.01 ▼ | -0.05 | 22,410 | 37,000 | 17,000 | 9,525,000 | 224,284,500,000 |
| 16/11/2010 | 22,410 | -0.01 ▼ | -0.03 | 22,417 | 37,000 | 17,000 | 9,405,000 | 221,674,500,000 |
| 15/11/2010 | 22,417 | -0.01 ▼ | -0.04 | 22,427 | 37,000 | 17,000 | 9,235,000 | 217,919,500,000 |
| 12/11/2010 | 22,427 | 0.00 ▼ | -0.02 | 22,431 | 37,000 | 17,000 | 9,145,000 | 215,969,500,000 |
| 11/11/2010 | 22,431 | 0.00 ▼ | 0.00 | 22,432 | 37,000 | 17,000 | 9,085,000 | 214,649,500,000 |
| 10/11/2010 | 22,432 | -0.01 ▼ | -0.04 | 22,440 | 37,000 | 17,000 | 9,185,000 | 216,899,500,000 |
| 09/11/2010 | 22,440 | -0.01 ▼ | -0.02 | 22,445 | 37,000 | 17,000 | 9,095,000 | 214,924,500,000 |
| 05/11/2010 | 22,445 | 0.02 ▲ | 0.09 | 22,425 | 37,000 | 17,000 | 9,055,000 | 214,036,500,000 |
| 04/11/2010 | 22,425 | 0.01 ▲ | 0.05 | 22,413 | 37,000 | 17,000 | 9,010,000 | 212,941,500,000 |
| 03/11/2010 | 22,413 | 0.00 ▼ | -0.01 | 22,415 | 37,000 | 17,000 | 8,920,000 | 210,847,500,000 |
| 02/11/2010 | 22,415 | 0.01 ▲ | 0.03 | 22,408 | 37,000 | 17,000 | 8,870,000 | 209,747,500,000 |
| 01/11/2010 | 22,408 | 0.00 ▲ | 0.02 | 22,404 | 37,000 | 17,000 | 8,710,000 | 206,111,500,000 |
| 29/10/2010 | 22,404 | 0.01 ▲ | 0.04 | 22,396 | 37,000 | 17,000 | 8,640,000 | 204,511,500,000 |
| 28/10/2010 | 22,396 | -0.01 ▼ | -0.03 | 22,402 | 37,000 | 17,000 | 8,610,000 | 203,791,500,000 |
| 26/10/2010 | 22,402 | 0.00 ▲ | 0.01 | 22,400 | 37,000 | 17,000 | 8,560,000 | 202,691,500,000 |
| 25/10/2010 | 22,400 | 0.00 ▼ | -0.01 | 22,402 | 37,000 | 17,000 | 8,510,000 | 201,555,500,000 |
| 22/10/2010 | 22,402 | 0.03 ▲ | 0.13 | 22,372 | 37,000 | 17,000 | 8,470,000 | 200,660,500,000 |
| 21/10/2010 | 22,372 | 0.00 ▼ | -0.01 | 22,374 | 37,000 | 17,000 | 8,455,000 | 200,240,500,000 |
| 20/10/2010 | 22,374 | 0.00 ▲ | 0.00 | 22,373 | 37,000 | 17,000 | 8,445,000 | 200,020,500,000 |
| 19/10/2010 | 22,373 | 0.02 ▲ | 0.08 | 22,354 | 37,000 | 17,000 | 8,415,000 | 199,345,500,000 |
| 18/10/2010 | 22,354 | 0.01 ▲ | 0.02 | 22,349 | 37,000 | 17,000 | 8,325,000 | 197,238,500,000 |
| 15/10/2010 | 22,349 | 0.00 ▲ | 0.01 | 22,346 | 37,000 | 17,000 | 8,295,000 | 196,558,500,000 |
| 14/10/2010 | 22,346 | 0.02 ▲ | 0.07 | 22,330 | 37,000 | 17,000 | 8,285,000 | 196,328,500,000 |
| 13/10/2010 | 22,330 | 0.05 ▲ | 0.22 | 22,280 | 37,000 | 17,000 | 8,255,000 | 195,608,500,000 |
| 12/10/2010 | 22,280 | 0.05 ▲ | 0.20 | 22,235 | 37,000 | 17,000 | 8,125,000 | 192,465,500,000 |
| 11/10/2010 | 22,235 | 0.09 ▲ | 0.40 | 22,147 | 37,000 | 17,000 | 8,005,000 | 189,630,500,000 |
| 08/10/2010 | 22,147 | 0.01 ▲ | 0.03 | 22,141 | 37,000 | 17,000 | 7,815,000 | 185,057,500,000 |
| 07/10/2010 | 22,141 | 0.02 ▲ | 0.09 | 22,120 | 37,000 | 17,000 | 7,800,000 | 184,712,500,000 |
| 05/10/2010 | 22,120 | 0.03 ▲ | 0.12 | 22,093 | 37,000 | 17,000 | 7,775,000 | 184,122,500,000 |
| 04/10/2010 | 22,093 | 0.05 ▲ | 0.23 | 22,043 | 37,000 | 17,000 | 7,725,000 | 182,912,500,000 |
| 03/10/2010 | 22,043 | 0.02 ▲ | 0.10 | 22,021 | 37,000 | 17,000 | 7,640,000 | 180,889,000,000 |
| 29/09/2010 | 22,021 | 0.02 ▲ | 0.10 | 21,999 | 37,000 | 17,000 | 7,580,000 | 179,473,000,000 |
| 21/09/2010 | 21,999 | 0.02 ▲ | 0.10 | 21,977 | 37,000 | 17,000 | 7,520,000 | 178,057,000,000 |
| 15/09/2010 | 21,977 | 0.02 ▲ | 0.07 | 21,961 | 37,000 | 17,000 | 7,460,000 | 176,641,000,000 |
| 13/09/2010 | 21,961 | 0.00 ▲ | 0.01 | 21,959 | 37,000 | 17,000 | 7,430,000 | 175,915,000,000 |
| 07/09/2010 | 21,959 | 0.01 ▲ | 0.05 | 21,947 | 37,000 | 17,000 | 7,390,000 | 175,014,000,000 |
| 05/09/2010 | 21,947 | -0.04 ▼ | -0.17 | 21,985 | 37,000 | 17,000 | 7,330,000 | 173,649,000,000 |
| 03/09/2010 | 21,985 | 0.02 ▲ | 0.10 | 21,963 | 37,000 | 17,000 | 7,390,000 | 175,071,000,000 |
| 02/09/2010 | 21,963 | -0.02 ▼ | -0.09 | 21,983 | 37,000 | 17,000 | 7,350,000 | 174,131,000,000 |
| 31/08/2010 | 21,983 | 0.04 ▲ | 0.18 | 21,943 | 37,000 | 17,000 | 7,430,000 | 176,305,000,000 |
| 30/08/2010 | 21,943 | 0.04 ▲ | 0.16 | 21,908 | 37,000 | 17,000 | 7,280,000 | 172,814,000,000 |
| 29/08/2010 | 21,908 | 0.00 ▲ | 0.01 | 21,906 | 37,000 | 17,000 | 7,150,000 | 169,504,000,000 |
| 28/08/2010 | 21,906 | -0.02 ▼ | -0.08 | 21,924 | 37,000 | 17,000 | 7,090,000 | 168,184,000,000 |
| 27/08/2010 | 21,924 | -0.02 ▼ | -0.10 | 21,947 | 37,000 | 17,000 | 7,120,000 | 168,910,000,000 |
| 26/08/2010 | 21,947 | 0.00 ▲ | 0.01 | 21,945 | 37,000 | 17,000 | 7,140,000 | 169,410,000,000 |
| 25/08/2010 | 21,945 | 0.07 ▲ | 0.30 | 21,879 | 37,000 | 17,000 | 7,210,000 | 171,210,000,000 |
| 24/08/2010 | 21,879 | -0.01 ▼ | -0.06 | 21,892 | 37,000 | 17,000 | 7,150,000 | 169,635,000,000 |
| 23/08/2010 | 21,892 | 0.10 ▲ | 0.47 | 21,790 | 37,000 | 17,000 | 7,250,000 | 172,146,000,000 |
| 22/08/2010 | 21,790 | 0.08 ▲ | 0.39 | 21,706 | 37,000 | 17,000 | 7,110,000 | 168,730,000,000 |
| 21/08/2010 | 21,706 | -0.11 ▼ | -0.49 | 21,813 | 37,000 | 17,000 | 6,880,000 | 162,844,000,000 |
| 20/08/2010 | 21,813 | 0.11 ▲ | 0.49 | 21,707 | 37,000 | 17,000 | 7,020,000 | 166,483,000,000 |
| 19/08/2010 | 21,707 | 0.07 ▲ | 0.30 | 21,642 | 37,000 | 17,000 | 5,460,000 | 117,088,000,000 |
| 18/08/2010 | 21,642 | 0.04 ▲ | 0.19 | 21,602 | 37,000 | 17,000 | 5,370,000 | 114,763,000,000 |
| 17/08/2010 | 21,602 | 0.07 ▲ | 0.33 | 21,532 | 37,000 | 17,000 | 5,340,000 | 113,968,000,000 |
| 14/08/2010 | 21,585 | 0.08 ▲ | 0.37 | 21,505 | 37,000 | 17,000 | 5,170,000 | 110,423,000,000 |
| 13/08/2010 | 21,505 | 0.04 ▲ | 0.21 | 21,461 | 37,000 | 17,000 | 5,090,000 | 108,343,000,000 |
| 12/08/2010 | 21,461 | 0.06 ▲ | 0.26 | 21,405 | 37,000 | 17,000 | 5,030,000 | 106,873,000,000 |
| 11/08/2010 | 21,405 | 0.08 ▲ | 0.36 | 21,328 | 37,000 | 17,000 | 4,910,000 | 104,119,000,000 |
| 10/08/2010 | 21,328 | -0.02 ▼ | -0.10 | 21,350 | 37,000 | 17,000 | 4,850,000 | 102,624,000,000 |
| 09/08/2010 | 21,350 | 0.02 ▲ | 0.07 | 21,335 | 37,000 | 17,000 | 4,810,000 | 101,919,000,000 |
| 08/08/2010 | 21,335 | -0.01 ▼ | -0.03 | 21,342 | 37,000 | 17,000 | 4,680,000 | 98,928,000,000 |
| 07/08/2010 | 21,342 | 0.05 ▲ | 0.25 | 21,289 | 37,000 | 17,000 | 4,550,000 | 96,128,000,000 |
| 06/08/2010 | 21,289 | 0.06 ▲ | 0.27 | 21,231 | 37,000 | 17,000 | 4,500,000 | 95,045,000,000 |
| 05/08/2010 | 21,231 | 0.07 ▲ | 0.33 | 21,162 | 37,000 | 17,000 | 4,350,000 | 91,545,000,000 |
| 04/08/2010 | 21,162 | 0.07 ▲ | 0.33 | 21,093 | 37,000 | 17,000 | 4,290,000 | 90,122,000,000 |
| 03/08/2010 | 21,093 | 0.07 ▲ | 0.35 | 21,019 | 37,000 | 17,000 | 4,130,000 | 86,384,000,000 |
| 02/08/2010 | 21,019 | 0.11 ▲ | 0.52 | 20,910 | 37,000 | 17,000 | 3,950,000 | 82,249,000,000 |
| 01/08/2010 | 20,910 | 0.02 ▲ | 0.09 | 20,892 | 37,000 | 17,000 | 3,660,000 | 75,471,000,000 |
| 31/07/2010 | 20,892 | 0.00 ▲ | 0.01 | 20,890 | 37,000 | 17,000 | 3,520,000 | 72,248,000,000 |
| 30/07/2010 | 20,890 | -0.03 ▼ | -0.14 | 20,920 | 37,000 | 17,000 | 3,560,000 | 73,096,000,000 |
| 29/07/2010 | 20,920 | -0.03 ▼ | -0.16 | 20,953 | 37,000 | 17,000 | 3,420,000 | 70,047,000,000 |
| 28/07/2010 | 20,953 | 0.16 ▲ | 0.75 | 20,798 | 37,000 | 17,000 | 3,350,000 | 68,638,000,000 |
| 27/07/2010 | 20,798 | 0.05 ▲ | 0.26 | 20,745 | 37,000 | 17,000 | 3,020,000 | 61,425,000,000 |
| 26/07/2010 | 20,745 | 0.11 ▲ | 0.55 | 20,632 | 37,000 | 17,000 | 2,770,000 | 56,115,000,000 |
| 25/07/2010 | 20,632 | -0.01 ▼ | -0.02 | 20,637 | 37,000 | 17,000 | 2,600,000 | 52,511,000,000 |
| 24/07/2010 | 20,637 | 0.19 ▲ | 0.93 | 20,447 | 37,000 | 17,000 | 2,400,000 | 48,411,000,000 |
| 23/07/2010 | 20,447 | 0.00 ▼ | -0.01 | 20,450 | 37,000 | 16,200 | 2,390,000 | 48,063,000,000 |
| 22/07/2010 | 20,450 | -0.26 ▼ | -1.25 | 20,709 | 37,000 | 16,200 | 2,360,000 | 47,454,000,000 |
| 21/07/2010 | 20,709 | -0.05 ▼ | -0.25 | 20,761 | 37,000 | 17,000 | 2,350,000 | 47,207,000,000 |
| 20/07/2010 | 20,761 | -0.01 ▼ | -0.06 | 20,773 | 37,000 | 17,000 | 2,100,000 | 42,142,000,000 |
| 19/07/2010 | 20,773 | 0.13 ▲ | 0.61 | 20,647 | 37,000 | 17,000 | 2,000,000 | 40,122,000,000 |
| 18/07/2010 | 20,647 | -0.08 ▼ | -0.39 | 20,727 | 37,000 | 17,000 | 1,930,000 | 38,642,000,000 |
| 17/07/2010 | 20,727 | 0.05 ▲ | 0.24 | 20,678 | 37,000 | 17,000 | 1,820,000 | 36,627,000,000 |
| 16/07/2010 | 20,678 | -0.13 ▼ | -0.62 | 20,807 | 37,000 | 17,000 | 1,920,000 | 38,477,000,000 |
| 15/07/2010 | 20,807 | -0.12 ▼ | -0.55 | 20,923 | 37,000 | 17,000 | 1,860,000 | 37,303,000,000 |
| 14/07/2010 | 20,923 | -0.37 ▼ | -1.76 | 21,297 | 37,000 | 17,000 | 1,660,000 | 33,603,000,000 |
| 12/07/2010 | 21,391 | -0.11 ▼ | -0.51 | 21,500 | 37,000 | 15,000 | 1,240,000 | 25,957,000,000 |
| 10/07/2010 | 21,500 | -0.34 ▼ | -1.55 | 21,839 | 37,000 | 15,000 | 1,230,000 | 25,779,000,000 |
| 09/07/2010 | 21,839 | -0.20 ▼ | -0.89 | 22,036 | 37,000 | 17,500 | 1,120,000 | 23,879,000,000 |
| 08/07/2010 | 22,036 | -0.11 ▼ | -0.49 | 22,144 | 37,000 | 17,500 | 1,000,000 | 21,659,000,000 |
| 06/07/2010 | 22,144 | -0.18 ▼ | -0.82 | 22,328 | 37,000 | 17,500 | 970,000 | 21,071,000,000 |
| 05/07/2010 | 22,328 | -0.11 ▼ | -0.47 | 22,433 | 37,000 | 17,500 | 930,000 | 20,277,000,000 |
| 04/07/2010 | 22,433 | -0.11 ▼ | -0.47 | 22,539 | 37,000 | 17,500 | 910,000 | 19,879,000,000 |
| 02/07/2010 | 22,539 | -0.17 ▼ | -0.73 | 22,705 | 37,000 | 17,500 | 890,000 | 19,479,000,000 |
| 01/07/2010 | 22,705 | -0.26 ▼ | -1.11 | 22,960 | 37,000 | 17,500 | 870,000 | 19,095,000,000 |
| 29/06/2010 | 22,960 | -0.63 ▼ | -2.69 | 23,594 | 37,000 | 17,500 | 840,000 | 18,497,000,000 |
| 28/06/2010 | 23,594 | -0.88 ▼ | -3.58 | 24,471 | 37,000 | 17,500 | 710,000 | 16,101,000,000 |
| 27/06/2010 | 24,471 | -0.50 ▼ | -1.99 | 24,969 | 37,000 | 17,500 | 590,000 | 13,896,000,000 |
| 25/06/2010 | 24,969 | -1.19 ▼ | -4.53 | 26,155 | 37,000 | 17,500 | 490,000 | 12,096,000,000 |
| 24/06/2010 | 26,155 | -2.93 ▼ | -10.08 | 29,088 | 37,000 | 17,500 | 380,000 | 10,152,000,000 |
| 22/06/2010 | 29,088 | -3.45 ▼ | -10.59 | 32,533 | 37,000 | 18,200 | 240,000 | 7,652,000,000 |
| 30/05/2010 | 32,533 | 2.28 ▲ | 7.52 | 30,257 | 37,000 | 18,200 | 200,000 | 6,902,000,000 |
| 26/05/2010 | 30,257 | -2.28 ▼ | -7.00 | 32,533 | 37,000 | 16,600 | 210,000 | 7,068,000,000 |
| 05/05/2010 | 32,533 | -2.87 ▼ | -8.10 | 35,400 | 37,000 | 18,200 | 200,000 | 6,902,000,000 |
| 03/05/2010 | 35,400 | 3.07 ▲ | 9.49 | 32,333 | 37,000 | 34,000 | 190,000 | 6,720,000,000 |
| 27/04/2010 | 32,333 | -3.07 ▼ | -8.66 | 35,400 | 37,000 | 17,000 | 230,000 | 7,400,000,000 |
| 31/01/2010 | 35,400 | 9.11 ▲ | 34.67 | 26,286 | 37,000 | 34,000 | 190,000 | 6,720,000,000 |
| 27/01/2010 | 26,286 | -9.11 ▼ | -25.75 | 35,400 | 37,000 | 3,500 | 210,000 | 6,790,000,000 |
| 10/11/2009 | 35,400 | -0.35 ▼ | -0.98 | 35,750 | 37,000 | 34,000 | 190,000 | 6,720,000,000 |
| 21/10/2009 | 35,750 | 1.15 ▲ | 3.32 | 34,600 | 37,000 | 35,000 | 170,000 | 6,040,000,000 |
| 19/10/2009 | 34,600 | -0.40 ▼ | -1.14 | 35,000 | 37,000 | 30,000 | 175,000 | 6,190,000,000 |
| 15/10/2009 | 35,000 | -1.00 ▼ | -2.78 | 36,000 | 37,000 | 30,000 | 200,000 | 7,115,000,000 |
| 13/10/2009 | 36,000 | 0.25 ▲ | 0.70 | 35,750 | 37,000 | 35,000 | 195,000 | 6,965,000,000 |
| 25/09/2009 | 35,750 | 0.42 ▲ | 1.18 | 35,333 | 37,000 | 35,000 | 170,000 | 6,040,000,000 |
| 24/09/2009 | 35,333 | 0.33 ▲ | 0.95 | 35,000 | 36,000 | 35,000 | 150,000 | 5,300,000,000 |
| 18/09/2009 | 35,000 | 10.00 ▲ | 40.00 | 25,000 | 35,000 | 35,000 | 50,000 | 1,750,000,000 |
| 21/07/2009 | 25,000 | 0.00 ■■ | 0.00 | 0 | 25,000 | 25,000 | 8,000 | 200,000,000 |