![](https://vinacorp.vn/uploads/logo/S55.jpg)
Song Da 505 Joint Stock Company
Mã CK: S55 56.50 ■■ 0 (0%) (cập nhật 23:45 23/08/2024)
Đang giao dịch
S55 » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
23/08/2024 | 56,500 | 0.00 ■■ | 0.00 | 56,500 | 0 | 0 | 0 | 0 |
22/08/2024 | 56,500 | 0.00 ■■ | 0.00 | 56,500 | 0 | 0 | 0 | 0 |
21/08/2024 | 56,500 | 0.00 ■■ | 0.00 | 56,500 | 0 | 0 | 0 | 0 |
20/08/2024 | 56,500 | 0.00 ■■ | 0.00 | 56,500 | 0 | 0 | 0 | 0 |
19/08/2024 | 56,500 | 0.00 ■■ | 0.00 | 56,500 | 0 | 0 | 0 | 0 |
16/08/2024 | 56,500 | 0.00 ■■ | 0.00 | 56,500 | 56,500 | 56,500 | 60 | 3,390,000 |
15/08/2024 | 56,500 | 0.00 ■■ | 0.00 | 56,500 | 0 | 0 | 0 | 0 |
14/08/2024 | 56,500 | 0.00 ■■ | 0.00 | 56,500 | 0 | 0 | 0 | 0 |
13/08/2024 | 56,500 | 0.00 ■■ | 0.00 | 56,500 | 0 | 0 | 0 | 0 |
12/08/2024 | 56,500 | 0.00 ■■ | 0.00 | 56,500 | 0 | 0 | 0 | 0 |
09/08/2024 | 56,500 | 0.50 ▲ | 0.88 | 56,000 | 56,500 | 56,500 | 20 | 1,130,000 |
08/08/2024 | 56,000 | 0.00 ■■ | 0.00 | 56,000 | 56,000 | 56,000 | 100 | 5,600,000 |
07/08/2024 | 56,000 | 0.00 ■■ | 0.00 | 56,000 | 0 | 0 | 0 | 0 |
06/08/2024 | 56,000 | 0.00 ■■ | 0.00 | 56,000 | 0 | 0 | 0 | 0 |
05/08/2024 | 56,000 | 0.00 ■■ | 0.00 | 56,000 | 0 | 0 | 0 | 0 |
02/08/2024 | 56,000 | 0.00 ■■ | 0.00 | 56,000 | 56,000 | 56,000 | 150 | 8,400,000 |
01/08/2024 | 56,000 | 0.00 ■■ | 0.00 | 56,000 | 56,000 | 56,000 | 250 | 14,000,000 |
31/07/2024 | 56,000 | 0.20 ▲ | 0.36 | 55,800 | 56,000 | 56,000 | 10 | 560,000 |
30/07/2024 | 55,800 | 0.00 ■■ | 0.00 | 55,800 | 55,800 | 55,800 | 70 | 3,906,000 |
29/07/2024 | 55,800 | 0.00 ■■ | 0.00 | 55,800 | 0 | 0 | 0 | 0 |
26/07/2024 | 55,800 | 0.00 ■■ | 0.00 | 55,800 | 55,800 | 55,800 | 70 | 3,906,000 |
25/07/2024 | 55,800 | 0.00 ■■ | 0.00 | 55,800 | 56,000 | 55,800 | 150 | 8,370,000 |
24/07/2024 | 55,800 | 0.00 ■■ | 0.00 | 55,800 | 56,800 | 55,800 | 170 | 9,486,000 |
23/07/2024 | 55,800 | 0.30 ▲ | 0.54 | 55,500 | 55,800 | 55,700 | 380 | 21,204,000 |
22/07/2024 | 55,500 | 0.00 ■■ | 0.00 | 55,500 | 0 | 0 | 0 | 0 |
19/07/2024 | 55,500 | 0.00 ■■ | 0.00 | 55,500 | 0 | 0 | 0 | 0 |
18/07/2024 | 55,500 | 0.00 ■■ | 0.00 | 55,500 | 0 | 0 | 0 | 0 |
17/07/2024 | 55,500 | 0.00 ■■ | 0.00 | 55,500 | 0 | 0 | 0 | 0 |
16/07/2024 | 55,500 | 0.00 ■■ | 0.00 | 55,500 | 0 | 0 | 0 | 0 |
15/07/2024 | 55,500 | -0.50 ▼ | -0.90 | 56,000 | 55,500 | 55,000 | 50 | 2,775,000 |
12/07/2024 | 56,000 | 0.00 ■■ | 0.00 | 56,000 | 0 | 0 | 0 | 0 |
11/07/2024 | 56,000 | 0.00 ■■ | 0.00 | 56,000 | 0 | 0 | 0 | 0 |
10/07/2024 | 56,000 | 0.00 ■■ | 0.00 | 56,000 | 0 | 0 | 0 | 0 |
09/07/2024 | 56,000 | 2.50 ▲ | 4.46 | 53,500 | 0 | 0 | 0 | 0 |
08/07/2024 | 56,000 | 2.50 ▲ | 4.46 | 53,500 | 56,000 | 56,000 | 10 | 560,000 |
05/07/2024 | 53,500 | 0.00 ■■ | 0.00 | 53,500 | 0 | 0 | 0 | 0 |
04/07/2024 | 53,500 | 4.40 ▲ | 8.22 | 49,100 | 53,500 | 52,000 | 30 | 1,605,000 |
03/07/2024 | 49,100 | 0.00 ■■ | 0.00 | 49,100 | 0 | 0 | 0 | 0 |
02/07/2024 | 49,100 | -5.40 ▼ | -11.00 | 54,500 | 49,100 | 49,100 | 10 | 491,000 |
01/07/2024 | 54,500 | 0.00 ■■ | 0.00 | 54,500 | 0 | 0 | 0 | 0 |
28/06/2024 | 56,000 | 4.00 ▲ | 7.14 | 52,000 | 56,000 | 47,800 | 20 | 1,120,000 |
27/06/2024 | 52,000 | 0.10 ▲ | 0.19 | 51,900 | 52,000 | 47,700 | 20 | 1,040,000 |
26/06/2024 | 51,900 | 4.70 ▲ | 9.06 | 47,200 | 51,900 | 51,900 | 30 | 1,557,000 |
25/06/2024 | 47,200 | -4.10 ▼ | -8.69 | 51,300 | 47,200 | 47,200 | 10 | 472,000 |
24/06/2024 | 51,300 | 0.00 ■■ | 0.00 | 51,300 | 0 | 0 | 0 | 0 |
21/06/2024 | 51,300 | -2.70 ▼ | -5.26 | 54,000 | 51,300 | 51,300 | 10 | 513,000 |
20/06/2024 | 54,000 | 3.70 ▲ | 6.85 | 50,300 | 54,000 | 52,000 | 60 | 3,240,000 |
19/06/2024 | 50,300 | -3.00 ▼ | -5.96 | 53,300 | 53,000 | 50,300 | 100 | 5,030,000 |
18/06/2024 | 53,300 | -0.70 ▼ | -1.31 | 54,000 | 53,800 | 53,300 | 70 | 3,731,000 |
17/06/2024 | 54,000 | 3.20 ▲ | 5.93 | 50,800 | 54,000 | 53,300 | 100 | 5,400,000 |
14/06/2024 | 50,800 | -5.60 ▼ | -11.02 | 56,400 | 56,400 | 50,800 | 60 | 3,048,000 |
13/06/2024 | 56,400 | 2.30 ▲ | 4.08 | 54,100 | 56,400 | 55,500 | 170 | 9,588,000 |
12/06/2024 | 54,100 | 0.00 ■■ | 0.00 | 54,100 | 0 | 0 | 0 | 0 |
11/06/2024 | 54,100 | 1.10 ▲ | 2.03 | 53,000 | 54,100 | 54,100 | 60 | 3,246,000 |
10/06/2024 | 53,000 | 0.30 ▲ | 0.57 | 52,700 | 53,000 | 53,000 | 60 | 3,180,000 |
07/06/2024 | 52,700 | 1.70 ▲ | 3.23 | 51,000 | 52,700 | 52,700 | 80 | 4,216,000 |
06/06/2024 | 51,000 | 1.30 ▲ | 2.55 | 49,700 | 52,000 | 51,000 | 100 | 5,100,000 |
05/06/2024 | 49,700 | 0.10 ▲ | 0.20 | 49,600 | 49,700 | 49,600 | 50 | 2,485,000 |
04/06/2024 | 49,600 | 0.10 ▲ | 0.20 | 49,500 | 49,600 | 49,600 | 10 | 496,000 |
03/06/2024 | 49,500 | 0.40 ▲ | 0.81 | 49,100 | 49,500 | 49,500 | 10 | 495,000 |
31/05/2024 | 49,100 | 0.00 ■■ | 0.00 | 49,100 | 0 | 0 | 0 | 0 |
30/05/2024 | 49,100 | 0.10 ▲ | 0.20 | 49,000 | 49,100 | 49,000 | 40 | 1,964,000 |
29/05/2024 | 49,000 | 0.00 ■■ | 0.00 | 49,000 | 49,000 | 49,000 | 80 | 3,920,000 |
28/05/2024 | 49,000 | 0.00 ■■ | 0.00 | 49,000 | 0 | 0 | 0 | 0 |
27/05/2024 | 49,000 | 0.00 ■■ | 0.00 | 49,000 | 49,000 | 49,000 | 20 | 980,000 |
24/05/2024 | 49,000 | 0.50 ▲ | 1.02 | 48,500 | 49,000 | 49,000 | 240 | 11,760,000 |
23/05/2024 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 48,500 | 48,500 | 200 | 9,700,000 |
22/05/2024 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 0 | 0 | 0 | 0 |
21/05/2024 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 0 | 0 | 0 | 0 |
20/05/2024 | 48,500 | -0.50 ▼ | -1.03 | 49,000 | 48,500 | 48,500 | 50 | 2,425,000 |
17/05/2024 | 49,000 | 2.10 ▲ | 4.29 | 46,900 | 49,000 | 48,000 | 600 | 29,400,000 |
16/05/2024 | 46,900 | 0.00 ■■ | 0.00 | 46,900 | 0 | 0 | 0 | 0 |
15/05/2024 | 46,900 | 0.00 ■■ | 0.00 | 46,900 | 0 | 0 | 0 | 0 |
14/05/2024 | 46,900 | -1.10 ▼ | -2.35 | 48,000 | 46,900 | 46,500 | 63,470 | 2,976,743,000 |
13/05/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
10/05/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
09/05/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
08/05/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
07/05/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
06/05/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
03/05/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
02/05/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
26/04/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
25/04/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
24/04/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
23/04/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
22/04/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
19/04/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 48,000 | 50 | 2,400,000 |
17/04/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 48,000 | 20 | 960,000 |
16/04/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 48,000 | 10 | 480,000 |
15/04/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
12/04/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
11/04/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
10/04/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 48,000 | 30 | 1,440,000 |
09/04/2024 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,500 | 48,000 | 210 | 10,080,000 |
08/04/2024 | 48,000 | -1.00 ▼ | -2.08 | 49,000 | 48,000 | 48,000 | 70 | 3,360,000 |
05/04/2024 | 49,000 | 0.00 ■■ | 0.00 | 49,000 | 0 | 0 | 0 | 0 |
04/04/2024 | 49,000 | 1.30 ▲ | 2.65 | 47,700 | 49,000 | 48,000 | 260 | 12,740,000 |
03/04/2024 | 47,700 | -0.30 ▼ | -0.63 | 48,000 | 47,700 | 47,700 | 31,280 | 1,492,056,000 |
02/04/2024 | 48,000 | -0.50 ▼ | -1.04 | 48,500 | 48,000 | 48,000 | 40 | 1,920,000 |
01/04/2024 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 0 | 0 | 0 | 0 |
29/03/2024 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 0 | 0 | 0 | 0 |
28/03/2024 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 0 | 0 | 0 | 0 |
27/03/2024 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 0 | 0 | 0 | 0 |
26/03/2024 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 0 | 0 | 0 | 0 |
25/03/2024 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 48,500 | 48,500 | 10 | 485,000 |
22/03/2024 | 48,500 | 1.50 ▲ | 3.09 | 47,000 | 48,500 | 47,100 | 820 | 39,770,000 |
21/03/2024 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 47,000 | 300 | 14,100,000 |
20/03/2024 | 47,000 | -1.80 ▼ | -3.83 | 48,800 | 47,000 | 47,000 | 300 | 14,100,000 |
19/03/2024 | 48,800 | 0.00 ■■ | 0.00 | 48,800 | 0 | 0 | 0 | 0 |
18/03/2024 | 48,800 | 0.00 ■■ | 0.00 | 48,800 | 0 | 0 | 0 | 0 |
15/03/2024 | 48,800 | 1.80 ▲ | 3.69 | 47,000 | 48,800 | 48,800 | 10 | 488,000 |
14/03/2024 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 0 | 0 | 0 | 0 |
13/03/2024 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 0 | 0 | 0 | 0 |
12/03/2024 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 0 | 0 | 0 | 0 |
11/03/2024 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 0 | 0 | 0 | 0 |
08/03/2024 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 0 | 0 | 0 | 0 |
07/03/2024 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,300 | 47,000 | 9,180 | 431,460,000 |
06/03/2024 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 0 | 0 | 0 | 0 |
05/03/2024 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 0 | 0 | 0 | 0 |
04/03/2024 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 47,000 | 350 | 16,450,000 |
01/03/2024 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 47,000 | 350 | 16,450,000 |
29/02/2024 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 47,000 | 600 | 28,200,000 |
28/02/2024 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 47,000 | 330 | 15,510,000 |
27/02/2024 | 47,000 | -1.10 ▼ | -2.34 | 48,100 | 47,100 | 47,000 | 570 | 26,790,000 |
26/02/2024 | 48,100 | 1.10 ▲ | 2.29 | 47,000 | 48,100 | 47,000 | 1,500 | 72,150,000 |
23/02/2024 | 47,000 | -1.80 ▼ | -3.83 | 48,800 | 47,000 | 47,000 | 400 | 18,800,000 |
22/02/2024 | 48,800 | 1.80 ▲ | 3.69 | 47,000 | 48,800 | 47,000 | 670 | 32,696,000 |
21/02/2024 | 47,000 | -2.50 ▼ | -5.32 | 49,500 | 47,000 | 47,000 | 300 | 14,100,000 |
20/02/2024 | 49,500 | 0.00 ■■ | 0.00 | 49,500 | 0 | 0 | 0 | 0 |
19/02/2024 | 49,500 | 2.70 ▲ | 5.45 | 46,800 | 49,500 | 48,000 | 37,500 | 1,856,250,000 |
16/02/2024 | 46,800 | 0.00 ■■ | 0.00 | 46,800 | 0 | 0 | 0 | 0 |
15/02/2024 | 46,800 | 0.00 ■■ | 0.00 | 46,800 | 0 | 0 | 0 | 0 |
07/02/2024 | 46,800 | 0.00 ■■ | 0.00 | 46,800 | 0 | 0 | 0 | 0 |
06/02/2024 | 46,800 | 0.00 ■■ | 0.00 | 46,800 | 0 | 0 | 0 | 0 |
05/02/2024 | 46,800 | 0.00 ■■ | 0.00 | 46,800 | 0 | 0 | 0 | 0 |
02/02/2024 | 46,800 | 0.00 ■■ | 0.00 | 46,800 | 0 | 0 | 0 | 0 |
01/02/2024 | 46,800 | 0.00 ■■ | 0.00 | 46,800 | 0 | 0 | 0 | 0 |
31/01/2024 | 46,800 | -1.70 ▼ | -3.63 | 48,500 | 46,800 | 46,500 | 3,000 | 140,400,000 |
30/01/2024 | 48,500 | 2.00 ▲ | 4.12 | 46,500 | 48,500 | 48,000 | 21,000 | 1,018,500,000 |
29/01/2024 | 46,500 | -2.00 ▼ | -4.30 | 48,500 | 46,500 | 46,500 | 6,000 | 279,000,000 |
26/01/2024 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 0 | 0 | 0 | 0 |
25/01/2024 | 48,500 | 1.50 ▲ | 3.09 | 47,000 | 48,500 | 47,500 | 142,600 | 6,916,100,000 |
24/01/2024 | 47,000 | 0.50 ▲ | 1.06 | 46,500 | 48,100 | 46,500 | 22,800 | 1,071,600,000 |
23/01/2024 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 0 | 0 | 0 | 0 |
22/01/2024 | 46,500 | -1.40 ▼ | -3.01 | 47,900 | 46,600 | 46,400 | 14,600 | 678,900,000 |
19/01/2024 | 47,900 | 1.40 ▲ | 2.92 | 46,500 | 48,000 | 47,300 | 29,300 | 1,403,470,000 |
18/01/2024 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,500 | 46,500 | 6,900 | 320,850,000 |
17/01/2024 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,500 | 46,500 | 11,100 | 516,150,000 |
16/01/2024 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,500 | 46,500 | 2,000 | 93,000,000 |
15/01/2024 | 46,500 | 0.00 ■■ | 0.00 | 46,500 | 46,600 | 46,500 | 10,200 | 474,300,000 |
12/01/2024 | 46,500 | -0.10 ▼ | -0.22 | 46,600 | 46,600 | 46,400 | 11,500 | 534,750,000 |
11/01/2024 | 46,600 | 0.10 ▲ | 0.21 | 46,500 | 46,600 | 46,500 | 11,100 | 517,260,000 |
10/01/2024 | 46,500 | -0.10 ▼ | -0.22 | 46,600 | 48,000 | 46,200 | 10,500 | 488,250,000 |
09/01/2024 | 46,600 | 0.30 ▲ | 0.64 | 46,300 | 46,700 | 46,500 | 3,200 | 149,120,000 |
08/01/2024 | 46,300 | -2.30 ▼ | -4.97 | 48,600 | 49,000 | 46,100 | 20,700 | 958,410,000 |
05/01/2024 | 48,600 | -0.40 ▼ | -0.82 | 49,000 | 48,600 | 44,600 | 12,100 | 588,060,000 |
04/01/2024 | 49,000 | 0.00 ■■ | 0.00 | 49,000 | 49,000 | 48,500 | 8,400 | 411,600,000 |
03/01/2024 | 49,000 | 0.00 ■■ | 0.00 | 49,000 | 0 | 0 | 0 | 0 |
02/01/2024 | 49,000 | 1.00 ▲ | 2.04 | 48,000 | 49,000 | 45,200 | 15,600 | 764,400,000 |
29/12/2023 | 48,000 | -0.60 ▼ | -1.25 | 48,600 | 48,000 | 48,000 | 4,300 | 206,400,000 |
28/12/2023 | 48,600 | 0.60 ▲ | 1.23 | 48,000 | 48,600 | 48,000 | 12,000 | 583,200,000 |
27/12/2023 | 48,000 | -0.60 ▼ | -1.25 | 48,600 | 48,000 | 48,000 | 12,600 | 604,800,000 |
26/12/2023 | 48,600 | -0.40 ▼ | -0.82 | 49,000 | 48,600 | 47,000 | 29,200 | 1,419,120,000 |
25/12/2023 | 49,000 | 0.80 ▲ | 1.63 | 48,200 | 49,000 | 47,500 | 15,200 | 744,800,000 |
22/12/2023 | 48,200 | 0.00 ■■ | 0.00 | 48,200 | 0 | 0 | 0 | 0 |
21/12/2023 | 48,200 | 0.00 ■■ | 0.00 | 48,200 | 0 | 0 | 0 | 0 |
20/12/2023 | 48,200 | 0.00 ■■ | 0.00 | 48,200 | 0 | 0 | 0 | 0 |
19/12/2023 | 48,200 | 0.70 ▲ | 1.45 | 47,500 | 48,200 | 48,200 | 100 | 4,820,000 |
18/12/2023 | 47,500 | 0.50 ▲ | 1.05 | 47,000 | 47,500 | 47,000 | 26,400 | 1,254,000,000 |
15/12/2023 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 47,000 | 400 | 18,800,000 |
14/12/2023 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 47,000 | 400 | 18,800,000 |
13/12/2023 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 0 | 0 | 0 | 0 |
12/12/2023 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 47,000 | 500 | 23,500,000 |
11/12/2023 | 47,000 | -0.30 ▼ | -0.64 | 47,300 | 47,000 | 46,700 | 300 | 14,100,000 |
08/12/2023 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 0 | 0 | 0 | 0 |
07/12/2023 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 0 | 0 | 0 | 0 |
06/12/2023 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 47,300 | 47,300 | 100 | 4,730,000 |
05/12/2023 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 0 | 0 | 0 | 0 |
04/12/2023 | 47,300 | -0.90 ▼ | -1.90 | 48,200 | 47,300 | 47,300 | 100 | 4,730,000 |
01/12/2023 | 48,200 | 1.10 ▲ | 2.28 | 47,100 | 48,200 | 48,200 | 100 | 4,820,000 |
30/11/2023 | 47,500 | 0.40 ▲ | 0.84 | 47,100 | 47,500 | 47,500 | 4,700 | 223,250,000 |
29/11/2023 | 47,100 | -0.20 ▼ | -0.42 | 47,300 | 47,300 | 47,100 | 6,400 | 301,440,000 |
28/11/2023 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 47,300 | 47,300 | 57,200 | 2,705,560,000 |
27/11/2023 | 47,300 | 0.30 ▲ | 0.63 | 47,000 | 47,300 | 47,200 | 39,700 | 1,877,810,000 |
24/11/2023 | 47,000 | -0.30 ▼ | -0.64 | 47,300 | 47,300 | 47,000 | 46,800 | 2,199,600,000 |
23/11/2023 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 47,300 | 47,300 | 56,100 | 2,653,530,000 |
22/11/2023 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 47,300 | 47,100 | 68,100 | 3,221,130,000 |
21/11/2023 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 47,300 | 47,200 | 67,600 | 3,197,480,000 |
20/11/2023 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 47,300 | 47,100 | 80,600 | 3,812,380,000 |
17/11/2023 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 47,300 | 47,100 | 71,700 | 3,391,410,000 |
16/11/2023 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 48,000 | 47,300 | 112,800 | 5,335,440,000 |
15/11/2023 | 47,300 | 0.10 ▲ | 0.21 | 47,200 | 47,500 | 47,300 | 81,500 | 3,854,950,000 |
14/11/2023 | 47,200 | -0.10 ▼ | -0.21 | 47,300 | 47,500 | 47,200 | 63,300 | 2,987,760,000 |
13/11/2023 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 48,000 | 47,000 | 58,200 | 2,752,860,000 |
10/11/2023 | 47,300 | 0.00 ■■ | 0.00 | 47,300 | 47,500 | 47,000 | 67,500 | 3,192,750,000 |
09/11/2023 | 47,300 | 0.20 ▲ | 0.42 | 47,100 | 48,000 | 47,000 | 27,400 | 1,296,020,000 |
08/11/2023 | 47,100 | -0.20 ▼ | -0.42 | 47,300 | 47,600 | 47,000 | 37,300 | 1,756,830,000 |
07/11/2023 | 47,300 | 0.10 ▲ | 0.21 | 47,200 | 47,600 | 47,100 | 29,500 | 1,395,350,000 |
06/11/2023 | 47,200 | 0.00 ■■ | 0.00 | 47,200 | 47,200 | 47,000 | 23,800 | 1,123,360,000 |
03/11/2023 | 47,200 | -0.10 ▼ | -0.21 | 47,300 | 48,000 | 46,900 | 21,100 | 995,920,000 |
02/11/2023 | 47,300 | 0.10 ▲ | 0.21 | 47,200 | 48,000 | 47,100 | 26,500 | 1,253,450,000 |
01/11/2023 | 47,200 | 0.20 ▲ | 0.42 | 47,000 | 48,400 | 46,600 | 56,000 | 2,643,200,000 |
31/10/2023 | 47,000 | 0.40 ▲ | 0.85 | 46,600 | 47,000 | 45,000 | 19,200 | 902,400,000 |
30/10/2023 | 46,600 | -0.30 ▼ | -0.64 | 46,900 | 47,100 | 46,000 | 5,000 | 233,000,000 |
27/10/2023 | 46,900 | -3.00 ▼ | -6.40 | 49,900 | 51,000 | 46,900 | 19,400 | 909,860,000 |
26/10/2023 | 49,900 | -2.90 ▼ | -5.81 | 52,800 | 50,000 | 47,600 | 39,600 | 1,976,040,000 |
25/10/2023 | 52,800 | 0.00 ■■ | 0.00 | 52,800 | 0 | 0 | 0 | 0 |
24/10/2023 | 52,800 | 0.00 ■■ | 0.00 | 52,800 | 0 | 0 | 0 | 0 |
23/10/2023 | 52,800 | 3.00 ▲ | 5.68 | 49,800 | 52,800 | 49,800 | 300 | 15,840,000 |
20/10/2023 | 49,800 | 0.00 ■■ | 0.00 | 49,800 | 0 | 0 | 0 | 0 |
19/10/2023 | 49,800 | -1.20 ▼ | -2.41 | 51,000 | 49,800 | 48,800 | 2,100 | 104,580,000 |
18/10/2023 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 0 | 0 | 0 | 0 |
17/10/2023 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 0 | 0 | 0 | 0 |
16/10/2023 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 0 | 0 | 0 | 0 |
13/10/2023 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 0 | 0 | 0 | 0 |
12/10/2023 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 0 | 0 | 0 | 0 |
11/10/2023 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 0 | 0 | 0 | 0 |
10/10/2023 | 51,000 | 1.00 ▲ | 1.96 | 50,000 | 51,000 | 50,900 | 10,200 | 520,200,000 |
09/10/2023 | 50,000 | -0.90 ▼ | -1.80 | 50,900 | 50,000 | 49,900 | 12,900 | 645,000,000 |
06/10/2023 | 50,900 | 0.00 ■■ | 0.00 | 50,900 | 0 | 0 | 0 | 0 |
05/10/2023 | 50,900 | 0.00 ■■ | 0.00 | 50,900 | 0 | 0 | 0 | 0 |
04/10/2023 | 50,900 | 0.00 ■■ | 0.00 | 50,900 | 0 | 0 | 0 | 0 |
03/10/2023 | 50,900 | 0.00 ■■ | 0.00 | 50,900 | 0 | 0 | 0 | 0 |
02/10/2023 | 50,900 | 3.70 ▲ | 7.27 | 47,200 | 50,900 | 50,900 | 100 | 5,090,000 |
29/09/2023 | 47,200 | -4.80 ▼ | -10.17 | 52,000 | 47,200 | 47,200 | 100 | 4,720,000 |
28/09/2023 | 52,000 | 0.00 ■■ | 0.00 | 52,000 | 0 | 0 | 0 | 0 |
27/09/2023 | 52,000 | 0.00 ■■ | 0.00 | 52,000 | 0 | 0 | 0 | 0 |
26/09/2023 | 52,000 | 3.70 ▲ | 7.12 | 48,300 | 52,000 | 52,000 | 100 | 5,200,000 |
21/09/2023 | 52,900 | -2.00 ▼ | -3.78 | 54,900 | 52,900 | 49,500 | 5,700 | 301,530,000 |
20/09/2023 | 54,900 | 3.90 ▲ | 7.10 | 51,000 | 54,900 | 50,800 | 400 | 21,960,000 |
19/09/2023 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 0 | 0 | 0 | 0 |
18/09/2023 | 48,500 | 0.40 ▲ | 0.82 | 48,100 | 51,200 | 48,500 | 700 | 33,950,000 |
15/09/2023 | 48,100 | 0.00 ■■ | 0.00 | 48,100 | 48,100 | 48,100 | 6,000 | 288,600,000 |
14/09/2023 | 48,100 | -1.80 ▼ | -3.74 | 49,900 | 48,100 | 48,100 | 600 | 28,860,000 |
13/09/2023 | 49,900 | 0.00 ■■ | 0.00 | 49,900 | 49,900 | 48,100 | 2,500 | 124,750,000 |
12/09/2023 | 49,900 | 2.50 ▲ | 5.01 | 47,400 | 49,900 | 49,900 | 200 | 9,980,000 |
11/09/2023 | 47,400 | -3.10 ▼ | -6.54 | 50,500 | 47,400 | 47,400 | 100 | 4,740,000 |
08/09/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 50,500 | 50,500 | 4,100 | 207,050,000 |
07/09/2023 | 50,500 | -0.90 ▼ | -1.78 | 51,400 | 50,500 | 50,500 | 13,000 | 656,500,000 |
06/09/2023 | 51,400 | 0.00 ■■ | 0.00 | 51,400 | 0 | 0 | 0 | 0 |
31/08/2023 | 51,400 | 0.00 ■■ | 0.00 | 51,400 | 0 | 0 | 0 | 0 |
30/08/2023 | 51,400 | 1.00 ▲ | 1.95 | 50,400 | 51,600 | 49,800 | 1,800 | 92,520,000 |
29/08/2023 | 50,400 | 2.80 ▲ | 5.56 | 47,600 | 50,400 | 50,400 | 300 | 15,120,000 |
28/08/2023 | 47,600 | -2.40 ▼ | -5.04 | 50,000 | 47,600 | 47,600 | 100 | 4,760,000 |
25/08/2023 | 50,000 | -0.70 ▼ | -1.40 | 50,700 | 50,000 | 50,000 | 2,000 | 100,000,000 |
24/08/2023 | 50,700 | -0.70 ▼ | -1.38 | 51,400 | 50,700 | 47,200 | 400 | 20,280,000 |
23/08/2023 | 51,400 | -1.10 ▼ | -2.14 | 52,500 | 51,400 | 49,800 | 200 | 10,280,000 |
22/08/2023 | 52,500 | 0.00 ■■ | 0.00 | 52,500 | 52,500 | 49,600 | 600 | 31,500,000 |
21/08/2023 | 52,500 | 3.10 ▲ | 5.90 | 49,400 | 52,500 | 49,200 | 900 | 47,250,000 |
18/08/2023 | 54,800 | 0.00 ■■ | 0.00 | 54,800 | 0 | 0 | 0 | 0 |
17/08/2023 | 54,800 | 0.00 ■■ | 0.00 | 54,800 | 0 | 0 | 0 | 0 |
16/08/2023 | 54,800 | 0.00 ■■ | 0.00 | 54,800 | 0 | 0 | 0 | 0 |
15/08/2023 | 54,800 | 0.00 ■■ | 0.00 | 54,800 | 0 | 0 | 0 | 0 |
14/08/2023 | 54,800 | 0.80 ▲ | 1.46 | 54,000 | 54,800 | 48,600 | 200 | 10,960,000 |
11/08/2023 | 54,000 | -0.90 ▼ | -1.67 | 54,900 | 54,000 | 49,600 | 1,500 | 81,000,000 |
10/08/2023 | 54,900 | 0.00 ■■ | 0.00 | 54,900 | 0 | 0 | 0 | 0 |
09/08/2023 | 54,900 | 0.90 ▲ | 1.64 | 54,000 | 54,900 | 54,900 | 100 | 5,490,000 |
08/08/2023 | 54,000 | 0.00 ■■ | 0.00 | 54,000 | 0 | 0 | 0 | 0 |
07/08/2023 | 54,000 | 0.00 ■■ | 0.00 | 54,000 | 0 | 0 | 0 | 0 |
04/08/2023 | 54,000 | 1.90 ▲ | 3.52 | 52,100 | 54,000 | 51,200 | 13,600 | 734,400,000 |
03/08/2023 | 52,100 | 0.60 ▲ | 1.15 | 51,500 | 52,100 | 51,000 | 1,000 | 52,100,000 |
02/08/2023 | 51,500 | -0.40 ▼ | -0.78 | 51,900 | 51,500 | 51,000 | 6,200 | 319,300,000 |
01/08/2023 | 51,900 | 0.00 ■■ | 0.00 | 51,900 | 0 | 0 | 0 | 0 |
31/07/2023 | 51,900 | -0.60 ▼ | -1.16 | 52,500 | 52,500 | 51,500 | 40,800 | 2,117,520,000 |
28/07/2023 | 52,500 | -0.60 ▼ | -1.14 | 53,100 | 52,500 | 51,900 | 62,300 | 3,270,750,000 |
27/07/2023 | 53,100 | 0.00 ■■ | 0.00 | 53,100 | 0 | 0 | 0 | 0 |
26/07/2023 | 53,100 | 0.00 ■■ | 0.00 | 53,100 | 0 | 0 | 0 | 0 |
25/07/2023 | 53,100 | -2.00 ▼ | -3.77 | 55,100 | 53,100 | 53,000 | 31,800 | 1,688,580,000 |
24/07/2023 | 55,100 | 1.60 ▲ | 2.90 | 53,500 | 55,100 | 52,900 | 18,400 | 1,013,840,000 |
21/07/2023 | 53,500 | -0.50 ▼ | -0.93 | 54,000 | 53,500 | 52,500 | 30,600 | 1,637,100,000 |
20/07/2023 | 54,000 | 3.50 ▲ | 6.48 | 50,500 | 54,000 | 50,400 | 98,800 | 5,335,200,000 |
19/07/2023 | 50,500 | 1.60 ▲ | 3.17 | 48,900 | 50,500 | 49,600 | 65,200 | 3,292,600,000 |
18/07/2023 | 48,900 | -0.70 ▼ | -1.43 | 49,600 | 48,900 | 46,200 | 8,900 | 435,210,000 |
17/07/2023 | 49,600 | 0.00 ■■ | 0.00 | 49,600 | 0 | 0 | 0 | 0 |
14/07/2023 | 49,600 | 0.80 ▲ | 1.61 | 48,800 | 49,600 | 49,600 | 200 | 9,920,000 |
13/07/2023 | 48,800 | 0.00 ■■ | 0.00 | 48,800 | 0 | 0 | 0 | 0 |
12/07/2023 | 48,800 | -0.30 ▼ | -0.61 | 49,100 | 48,800 | 46,300 | 2,100 | 102,480,000 |
11/07/2023 | 49,100 | 0.00 ■■ | 0.00 | 49,100 | 0 | 0 | 0 | 0 |
10/07/2023 | 49,100 | 1.30 ▲ | 2.65 | 47,800 | 49,100 | 49,100 | 300 | 14,730,000 |
07/07/2023 | 47,800 | 0.00 ■■ | 0.00 | 47,800 | 47,800 | 47,800 | 100 | 4,780,000 |
06/07/2023 | 47,800 | -1.20 ▼ | -2.51 | 49,000 | 48,000 | 47,800 | 1,100 | 52,580,000 |
05/07/2023 | 49,000 | 0.50 ▲ | 1.02 | 48,500 | 49,000 | 49,000 | 100 | 4,900,000 |
04/07/2023 | 48,500 | -1.00 ▼ | -2.06 | 49,500 | 48,500 | 46,200 | 800 | 38,800,000 |
03/07/2023 | 49,500 | 0.00 ■■ | 0.00 | 49,500 | 0 | 0 | 0 | 0 |
30/06/2023 | 49,500 | 0.00 ■■ | 0.00 | 49,500 | 0 | 0 | 0 | 0 |
29/06/2023 | 49,500 | 0.60 ▲ | 1.21 | 48,900 | 49,500 | 48,300 | 13,100 | 648,450,000 |
28/06/2023 | 48,900 | 0.00 ■■ | 0.00 | 48,900 | 0 | 0 | 0 | 0 |
27/06/2023 | 48,900 | 0.90 ▲ | 1.84 | 48,000 | 48,900 | 48,900 | 200 | 9,780,000 |
26/06/2023 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 49,400 | 46,000 | 3,700 | 177,600,000 |
23/06/2023 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 45,300 | 1,200 | 57,600,000 |
22/06/2023 | 48,000 | -1.00 ▼ | -2.08 | 49,000 | 48,000 | 48,000 | 200 | 9,600,000 |
21/06/2023 | 49,000 | 49.00 ▲ | 100.00 | 0 | 0 | 0 | 0 | 0 |
20/06/2023 | 49,000 | -0.90 ▼ | -1.84 | 49,900 | 49,000 | 48,000 | 2,200 | 107,800,000 |
19/06/2023 | 49,900 | 0.00 ■■ | 0.00 | 49,900 | 0 | 0 | 0 | 0 |
16/06/2023 | 49,900 | 0.00 ■■ | 0.00 | 49,900 | 0 | 0 | 0 | 0 |
15/06/2023 | 49,900 | 0.00 ■■ | 0.00 | 49,900 | 0 | 0 | 0 | 0 |
14/06/2023 | 49,900 | 0.00 ■■ | 0.00 | 49,900 | 0 | 0 | 0 | 0 |
13/06/2023 | 51,400 | 1.40 ▲ | 2.72 | 50,000 | 51,400 | 50,000 | 1,500 | 77,100,000 |
12/06/2023 | 50,000 | -0.50 ▼ | -1.00 | 50,500 | 50,000 | 50,000 | 200 | 10,000,000 |
09/06/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 0 | 0 | 0 | 0 |
08/06/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 0 | 0 | 0 | 0 |
07/06/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 50,500 | 50,000 | 4,400 | 222,200,000 |
06/06/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 0 | 0 | 0 | 0 |
05/06/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 0 | 0 | 0 | 0 |
02/06/2023 | 50,500 | 0.50 ▲ | 0.99 | 50,000 | 50,500 | 49,000 | 12,100 | 611,050,000 |
01/06/2023 | 50,000 | -1.00 ▼ | -2.00 | 51,000 | 50,000 | 49,500 | 1,400 | 70,000,000 |
31/05/2023 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 0 | 0 | 0 | 0 |
30/05/2023 | 51,000 | 0.10 ▲ | 0.20 | 50,900 | 51,000 | 51,000 | 100 | 5,100,000 |
29/05/2023 | 50,900 | -1.00 ▼ | -1.96 | 51,900 | 50,900 | 50,000 | 13,200 | 671,880,000 |
26/05/2023 | 51,900 | 0.00 ■■ | 0.00 | 51,900 | 0 | 0 | 0 | 0 |
25/05/2023 | 51,900 | -0.40 ▼ | -0.77 | 52,300 | 52,000 | 50,000 | 6,700 | 347,730,000 |
24/05/2023 | 52,300 | -0.50 ▼ | -0.96 | 52,800 | 52,800 | 50,000 | 14,800 | 774,040,000 |
23/05/2023 | 52,800 | -1.20 ▼ | -2.27 | 54,000 | 52,800 | 52,000 | 13,500 | 712,800,000 |
22/05/2023 | 54,000 | 0.00 ■■ | 0.00 | 54,000 | 0 | 0 | 0 | 0 |
19/05/2023 | 54,000 | 1.60 ▲ | 2.96 | 52,400 | 54,000 | 52,000 | 4,600 | 248,400,000 |
18/05/2023 | 52,400 | 0.00 ■■ | 0.00 | 52,400 | 0 | 0 | 0 | 0 |
17/05/2023 | 52,400 | -1.20 ▼ | -2.29 | 53,600 | 52,400 | 52,400 | 100 | 5,240,000 |
16/05/2023 | 53,600 | 3.50 ▲ | 6.53 | 50,100 | 54,400 | 53,600 | 43,600 | 2,336,960,000 |
15/05/2023 | 50,100 | 0.20 ▲ | 0.40 | 49,900 | 51,000 | 49,500 | 26,900 | 1,347,690,000 |
12/05/2023 | 49,900 | 49.90 ▲ | 100.00 | 0 | 0 | 0 | 0 | 0 |
11/05/2023 | 49,900 | 0.00 ■■ | 0.00 | 49,900 | 0 | 0 | 0 | 0 |
10/05/2023 | 49,900 | -0.10 ▼ | -0.20 | 50,000 | 49,900 | 48,000 | 900 | 44,910,000 |
09/05/2023 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 50,000 | 73,700 | 3,685,000,000 |
08/05/2023 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 50,000 | 100 | 5,000,000 |
05/05/2023 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 0 | 0 | 0 | 0 |
04/05/2023 | 50,000 | -0.50 ▼ | -1.00 | 50,500 | 50,000 | 48,000 | 9,100 | 455,000,000 |
28/04/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 0 | 0 | 0 | 0 |
27/04/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 50,500 | 50,500 | 2,600 | 131,300,000 |
26/04/2023 | 50,500 | 1.20 ▲ | 2.38 | 49,300 | 50,500 | 44,600 | 1,100 | 55,550,000 |
25/04/2023 | 49,300 | -5.30 ▼ | -10.75 | 54,600 | 50,600 | 49,300 | 51,900 | 2,558,670,000 |
24/04/2023 | 54,600 | 0.00 ■■ | 0.00 | 54,600 | 0 | 0 | 0 | 0 |
21/04/2023 | 54,600 | 0.70 ▲ | 1.28 | 53,900 | 54,600 | 54,600 | 100 | 5,460,000 |
20/04/2023 | 53,900 | -1.10 ▼ | -2.04 | 55,000 | 53,900 | 51,100 | 13,400 | 722,260,000 |
19/04/2023 | 55,000 | 0.00 ■■ | 0.00 | 55,000 | 0 | 0 | 0 | 0 |
18/04/2023 | 55,000 | -4.00 ▼ | -7.27 | 59,000 | 55,000 | 53,200 | 900 | 49,500,000 |
17/04/2023 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 0 | 0 | 0 | 0 |
14/04/2023 | 59,000 | 5.30 ▲ | 8.98 | 53,700 | 59,000 | 53,000 | 253,700 | 14,968,300,000 |
13/04/2023 | 53,700 | 3.20 ▲ | 5.96 | 50,500 | 53,700 | 50,500 | 200 | 10,740,000 |
12/04/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 0 | 0 | 0 | 0 |
11/04/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 0 | 0 | 0 | 0 |
10/04/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 0 | 0 | 0 | 0 |
07/04/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 0 | 0 | 0 | 0 |
06/04/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 0 | 0 | 0 | 0 |
05/04/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 0 | 0 | 0 | 0 |
04/04/2023 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 0 | 0 | 0 | 0 |
03/04/2023 | 50,500 | 0.10 ▲ | 0.20 | 50,400 | 50,500 | 48,600 | 2,200 | 111,100,000 |
31/03/2023 | 50,400 | -0.10 ▼ | -0.20 | 50,500 | 50,400 | 47,200 | 400 | 20,160,000 |
30/03/2023 | 50,500 | -1.50 ▼ | -2.97 | 52,000 | 50,500 | 50,500 | 1,300 | 65,650,000 |
29/03/2023 | 52,000 | 0.00 ■■ | 0.00 | 52,000 | 0 | 0 | 0 | 0 |
28/03/2023 | 52,000 | 0.00 ■■ | 0.00 | 52,000 | 52,000 | 50,400 | 19,900 | 1,034,800,000 |
27/03/2023 | 52,500 | 1.70 ▲ | 3.24 | 50,800 | 53,000 | 51,900 | 27,700 | 1,454,250,000 |
24/03/2023 | 50,800 | 0.20 ▲ | 0.39 | 50,600 | 50,800 | 50,700 | 5,300 | 269,240,000 |
23/03/2023 | 50,600 | -1.60 ▼ | -3.16 | 52,200 | 50,600 | 50,600 | 8,900 | 450,340,000 |
22/03/2023 | 52,200 | -0.50 ▼ | -0.96 | 52,700 | 52,400 | 50,600 | 14,000 | 730,800,000 |
21/03/2023 | 52,700 | 2.20 ▲ | 4.17 | 50,500 | 52,700 | 50,600 | 6,300 | 332,010,000 |
20/03/2023 | 50,500 | -0.30 ▼ | -0.59 | 50,800 | 51,300 | 50,500 | 48,400 | 2,444,200,000 |
17/03/2023 | 50,800 | -1.20 ▼ | -2.36 | 52,000 | 52,000 | 50,800 | 24,000 | 1,219,200,000 |
16/03/2023 | 52,000 | 0.00 ■■ | 0.00 | 52,000 | 52,000 | 52,000 | 8,600 | 447,200,000 |
15/03/2023 | 52,000 | 0.80 ▲ | 1.54 | 51,200 | 52,000 | 50,400 | 86,200 | 4,482,400,000 |
14/03/2023 | 51,200 | -0.10 ▼ | -0.20 | 51,300 | 51,300 | 50,500 | 90,700 | 4,643,840,000 |
13/03/2023 | 51,300 | 0.20 ▲ | 0.39 | 51,100 | 51,500 | 50,500 | 123,700 | 6,345,810,000 |
10/03/2023 | 51,100 | -0.40 ▼ | -0.78 | 51,500 | 52,000 | 50,100 | 86,900 | 4,440,590,000 |
09/03/2023 | 51,500 | -1.50 ▼ | -2.91 | 53,000 | 51,500 | 49,200 | 181,800 | 9,362,700,000 |
08/03/2023 | 53,000 | 0.00 ■■ | 0.00 | 53,000 | 0 | 0 | 0 | 0 |
07/03/2023 | 53,000 | 0.00 ■■ | 0.00 | 53,000 | 0 | 0 | 0 | 0 |
06/03/2023 | 53,000 | 0.00 ■■ | 0.00 | 53,000 | 53,000 | 53,000 | 9,100 | 482,300,000 |
03/03/2023 | 53,000 | 2.00 ▲ | 3.77 | 51,000 | 53,100 | 51,000 | 19,500 | 1,033,500,000 |
02/03/2023 | 51,000 | -2.60 ▼ | -5.10 | 53,600 | 52,000 | 51,000 | 22,300 | 1,137,300,000 |
01/03/2023 | 53,600 | 0.00 ■■ | 0.00 | 53,600 | 0 | 0 | 0 | 0 |
28/02/2023 | 53,600 | 0.00 ■■ | 0.00 | 53,600 | 0 | 0 | 0 | 0 |
27/02/2023 | 53,600 | 2.20 ▲ | 4.10 | 51,400 | 53,600 | 53,600 | 200 | 10,720,000 |
24/02/2023 | 51,400 | -0.10 ▼ | -0.19 | 51,500 | 51,800 | 49,000 | 37,000 | 1,901,800,000 |
23/02/2023 | 51,500 | 0.00 ■■ | 0.00 | 51,500 | 0 | 0 | 0 | 0 |
22/02/2023 | 51,500 | 0.00 ■■ | 0.00 | 51,500 | 0 | 0 | 0 | 0 |
21/02/2023 | 51,500 | -0.50 ▼ | -0.97 | 52,000 | 51,500 | 51,400 | 5,500 | 283,250,000 |
20/02/2023 | 52,000 | 0.10 ▲ | 0.19 | 51,900 | 52,000 | 52,000 | 7,200 | 374,400,000 |
17/02/2023 | 51,900 | 0.70 ▲ | 1.35 | 51,200 | 51,900 | 50,500 | 22,800 | 1,183,320,000 |
16/02/2023 | 51,200 | -0.30 ▼ | -0.59 | 51,500 | 51,200 | 50,000 | 54,000 | 2,764,800,000 |
15/02/2023 | 51,500 | 0.00 ■■ | 0.00 | 51,500 | 0 | 0 | 0 | 0 |
14/02/2023 | 51,500 | -0.40 ▼ | -0.78 | 51,900 | 51,500 | 51,000 | 15,900 | 818,850,000 |
13/02/2023 | 51,900 | 0.00 ■■ | 0.00 | 51,900 | 0 | 0 | 0 | 0 |
10/02/2023 | 51,900 | 0.00 ■■ | 0.00 | 51,900 | 0 | 0 | 0 | 0 |
09/02/2023 | 51,900 | 0.00 ■■ | 0.00 | 51,900 | 0 | 0 | 0 | 0 |
08/02/2023 | 51,900 | 0.90 ▲ | 1.73 | 51,000 | 51,900 | 50,900 | 5,000 | 259,500,000 |
07/02/2023 | 51,000 | -1.30 ▼ | -2.55 | 52,300 | 52,000 | 49,500 | 6,600 | 336,600,000 |
06/02/2023 | 52,300 | 1.30 ▲ | 2.49 | 51,000 | 52,300 | 51,000 | 3,700 | 193,510,000 |
03/02/2023 | 51,000 | 2.30 ▲ | 4.51 | 48,700 | 51,000 | 50,000 | 4,100 | 209,100,000 |
02/02/2023 | 48,700 | -4.10 ▼ | -8.42 | 52,800 | 52,000 | 48,700 | 5,300 | 258,110,000 |
01/02/2023 | 52,800 | 0.00 ■■ | 0.00 | 52,800 | 0 | 0 | 0 | 0 |
31/01/2023 | 52,800 | -0.20 ▼ | -0.38 | 53,000 | 53,000 | 48,100 | 15,400 | 813,120,000 |
30/01/2023 | 53,000 | 0.00 ■■ | 0.00 | 53,000 | 0 | 0 | 0 | 0 |
27/01/2023 | 53,000 | 1.30 ▲ | 2.45 | 51,700 | 53,000 | 52,000 | 4,800 | 254,400,000 |
19/01/2023 | 51,700 | 0.10 ▲ | 0.19 | 51,600 | 51,700 | 47,800 | 4,500 | 232,650,000 |
18/01/2023 | 51,600 | -1.20 ▼ | -2.33 | 52,800 | 51,600 | 51,600 | 1,000 | 51,600,000 |
17/01/2023 | 52,800 | 3.70 ▲ | 7.01 | 49,100 | 52,800 | 52,800 | 100 | 5,280,000 |
16/01/2023 | 49,100 | -1.90 ▼ | -3.87 | 51,000 | 51,600 | 49,100 | 8,900 | 436,990,000 |
13/01/2023 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 51,000 | 49,500 | 3,400 | 173,400,000 |
12/01/2023 | 51,000 | -1.80 ▼ | -3.53 | 52,800 | 56,500 | 50,700 | 45,400 | 2,315,400,000 |
11/01/2023 | 52,800 | -0.50 ▼ | -0.95 | 53,300 | 53,100 | 51,500 | 166,500 | 8,791,200,000 |
10/01/2023 | 53,300 | -0.20 ▼ | -0.38 | 53,500 | 53,300 | 50,400 | 1,300 | 69,290,000 |
09/01/2023 | 53,500 | 0.00 ■■ | 0.00 | 53,500 | 53,500 | 50,100 | 8,700 | 465,450,000 |
06/01/2023 | 53,500 | -0.50 ▼ | -0.93 | 54,000 | 53,500 | 49,600 | 200 | 10,700,000 |
05/01/2023 | 54,000 | -6.00 ▼ | -11.11 | 60,000 | 54,000 | 54,000 | 100 | 5,400,000 |
04/01/2023 | 60,000 | 5.20 ▲ | 8.67 | 54,800 | 60,000 | 60,000 | 200 | 12,000,000 |
03/01/2023 | 54,800 | -0.20 ▼ | -0.36 | 55,000 | 54,900 | 50,200 | 17,000 | 931,600,000 |
30/12/2022 | 55,000 | 4.00 ▲ | 7.27 | 51,000 | 55,000 | 51,900 | 10,300 | 566,500,000 |
29/12/2022 | 51,000 | -0.80 ▼ | -1.57 | 51,800 | 51,000 | 50,000 | 2,900 | 147,900,000 |
28/12/2022 | 51,800 | 0.20 ▲ | 0.39 | 51,600 | 51,800 | 51,500 | 3,900 | 202,020,000 |
27/12/2022 | 51,600 | -0.10 ▼ | -0.19 | 51,700 | 51,600 | 50,000 | 700 | 36,120,000 |
26/12/2022 | 51,700 | -0.20 ▼ | -0.39 | 51,900 | 51,700 | 49,100 | 4,000 | 206,800,000 |
23/12/2022 | 51,900 | 0.60 ▲ | 1.16 | 51,300 | 51,900 | 51,000 | 500 | 25,950,000 |
22/12/2022 | 51,300 | 0.80 ▲ | 1.56 | 50,500 | 51,300 | 51,300 | 800 | 41,040,000 |
21/12/2022 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 51,900 | 50,000 | 37,700 | 1,903,850,000 |
20/12/2022 | 50,500 | 0.50 ▲ | 0.99 | 50,000 | 51,000 | 50,000 | 9,000 | 454,500,000 |
19/12/2022 | 50,000 | -0.50 ▼ | -1.00 | 50,500 | 50,500 | 50,000 | 155,000 | 7,750,000,000 |
15/12/2022 | 48,300 | -4.40 ▼ | -9.11 | 52,700 | 48,300 | 48,300 | 2,000 | 96,600,000 |
14/12/2022 | 52,700 | 2.70 ▲ | 5.12 | 50,000 | 55,000 | 47,900 | 26,800 | 1,412,360,000 |
13/12/2022 | 50,000 | 2.90 ▲ | 5.80 | 47,100 | 50,900 | 47,100 | 1,700 | 85,000,000 |
12/12/2022 | 47,100 | -4.40 ▼ | -9.34 | 51,500 | 51,000 | 46,800 | 10,600 | 499,260,000 |
09/12/2022 | 51,500 | 1.70 ▲ | 3.30 | 49,800 | 51,800 | 45,500 | 31,200 | 1,606,800,000 |
08/12/2022 | 49,800 | 0.00 ■■ | 0.00 | 49,800 | 0 | 0 | 0 | 0 |
07/12/2022 | 49,800 | 2.60 ▲ | 5.22 | 47,200 | 49,800 | 45,000 | 6,900 | 343,620,000 |
06/12/2022 | 47,200 | -2.80 ▼ | -5.93 | 50,000 | 47,200 | 47,200 | 300 | 14,160,000 |
05/12/2022 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,500 | 46,000 | 44,800 | 2,240,000,000 |
02/12/2022 | 50,000 | -2.00 ▼ | -4.00 | 52,000 | 50,800 | 49,000 | 6,800 | 340,000,000 |
01/12/2022 | 52,000 | 1.10 ▲ | 2.12 | 50,900 | 52,000 | 47,000 | 10,200 | 530,400,000 |
30/11/2022 | 50,900 | 0.00 ■■ | 0.00 | 50,900 | 0 | 0 | 0 | 0 |
29/11/2022 | 50,900 | 0.00 ■■ | 0.00 | 50,900 | 50,900 | 50,000 | 9,800 | 498,820,000 |
28/11/2022 | 50,900 | 0.60 ▲ | 1.18 | 50,300 | 50,900 | 48,900 | 4,200 | 213,780,000 |
25/11/2022 | 50,300 | 0.00 ■■ | 0.00 | 50,300 | 0 | 0 | 0 | 0 |
24/11/2022 | 50,300 | 0.00 ■■ | 0.00 | 50,300 | 0 | 0 | 0 | 0 |
23/11/2022 | 50,300 | 0.00 ■■ | 0.00 | 50,300 | 0 | 0 | 0 | 0 |
22/11/2022 | 50,300 | 1.50 ▲ | 2.98 | 48,800 | 50,300 | 50,300 | 100 | 5,030,000 |
21/11/2022 | 48,800 | 0.00 ■■ | 0.00 | 48,800 | 0 | 0 | 0 | 0 |
18/11/2022 | 48,800 | 0.00 ■■ | 0.00 | 48,800 | 0 | 0 | 0 | 0 |
17/11/2022 | 48,800 | 0.00 ■■ | 0.00 | 48,800 | 0 | 0 | 0 | 0 |
16/11/2022 | 48,800 | 0.00 ■■ | 0.00 | 48,800 | 0 | 0 | 0 | 0 |
15/11/2022 | 48,800 | -2.00 ▼ | -4.10 | 50,800 | 48,800 | 48,800 | 300 | 14,640,000 |
14/11/2022 | 50,800 | 0.00 ■■ | 0.00 | 50,800 | 0 | 0 | 0 | 0 |
11/11/2022 | 50,800 | 0.00 ■■ | 0.00 | 50,800 | 0 | 0 | 0 | 0 |
10/11/2022 | 50,800 | 0.60 ▲ | 1.18 | 50,200 | 52,000 | 45,900 | 4,100 | 208,280,000 |
09/11/2022 | 50,200 | -5.50 ▼ | -10.96 | 55,700 | 50,800 | 50,200 | 6,200 | 311,240,000 |
08/11/2022 | 55,700 | 4.50 ▲ | 8.08 | 51,200 | 55,700 | 55,700 | 2,700 | 150,390,000 |
07/11/2022 | 51,200 | -5.60 ▼ | -10.94 | 56,800 | 59,900 | 51,200 | 4,800 | 245,760,000 |
04/11/2022 | 56,800 | -1.20 ▼ | -2.11 | 58,000 | 56,900 | 52,200 | 2,400 | 136,320,000 |
03/11/2022 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 0 | 0 | 0 | 0 |
02/11/2022 | 58,000 | -1.40 ▼ | -2.41 | 59,400 | 59,000 | 58,000 | 10,800 | 626,400,000 |
01/11/2022 | 59,400 | -3.60 ▼ | -6.06 | 63,000 | 61,500 | 59,000 | 4,100 | 243,540,000 |
31/10/2022 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 0 | 0 | 0 | 0 |
28/10/2022 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 0 | 0 | 0 | 0 |
27/10/2022 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 0 | 0 | 0 | 0 |
26/10/2022 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 0 | 0 | 0 | 0 |
25/10/2022 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 0 | 0 | 0 | 0 |
24/10/2022 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 0 | 0 | 0 | 0 |
21/10/2022 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 0 | 0 | 0 | 0 |
20/10/2022 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 0 | 0 | 0 | 0 |
19/10/2022 | 63,000 | 1.00 ▲ | 1.59 | 62,000 | 63,000 | 62,000 | 7,400 | 466,200,000 |
18/10/2022 | 62,000 | 0.00 ■■ | 0.00 | 62,000 | 0 | 0 | 0 | 0 |
17/10/2022 | 62,000 | -2.00 ▼ | -3.23 | 64,000 | 62,000 | 60,900 | 5,500 | 341,000,000 |
14/10/2022 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 0 | 0 | 0 | 0 |
13/10/2022 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 0 | 0 | 0 | 0 |
12/10/2022 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 0 | 0 | 0 | 0 |
11/10/2022 | 64,000 | 3.20 ▲ | 5.00 | 60,800 | 66,800 | 59,000 | 8,800 | 563,200,000 |
07/10/2022 | 61,400 | -1.20 ▼ | -1.95 | 62,600 | 61,400 | 57,100 | 7,800 | 478,920,000 |
06/10/2022 | 62,600 | 0.00 ■■ | 0.00 | 62,600 | 0 | 0 | 0 | 0 |
05/10/2022 | 62,600 | -0.20 ▼ | -0.32 | 62,800 | 62,600 | 62,600 | 100 | 6,260,000 |
04/10/2022 | 62,800 | 0.00 ■■ | 0.00 | 62,800 | 0 | 0 | 0 | 0 |
03/10/2022 | 62,800 | -0.20 ▼ | -0.32 | 63,000 | 62,800 | 62,800 | 1,200 | 75,360,000 |
30/09/2022 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 0 | 0 | 0 | 0 |
29/09/2022 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 63,000 | 60,000 | 3,100 | 195,300,000 |
28/09/2022 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 0 | 0 | 0 | 0 |
27/09/2022 | 63,000 | 0.00 ■■ | 0.00 | 63,000 | 63,000 | 59,000 | 600 | 37,800,000 |
26/09/2022 | 63,000 | -0.80 ▼ | -1.27 | 63,800 | 63,000 | 63,000 | 7,200 | 453,600,000 |
23/09/2022 | 63,800 | 0.60 ▲ | 0.94 | 63,200 | 63,800 | 58,200 | 2,400 | 153,120,000 |
22/09/2022 | 63,200 | 0.00 ■■ | 0.00 | 63,200 | 0 | 0 | 0 | 0 |
21/09/2022 | 63,200 | 0.00 ■■ | 0.00 | 63,200 | 63,400 | 63,000 | 24,900 | 1,573,680,000 |
20/09/2022 | 63,200 | -0.20 ▼ | -0.32 | 63,400 | 63,200 | 63,000 | 8,700 | 549,840,000 |
19/09/2022 | 63,400 | 0.00 ■■ | 0.00 | 63,400 | 0 | 0 | 0 | 0 |
16/09/2022 | 63,400 | 0.00 ■■ | 0.00 | 63,400 | 0 | 0 | 0 | 0 |
15/09/2022 | 63,400 | -0.10 ▼ | -0.16 | 63,500 | 63,500 | 63,000 | 15,400 | 976,360,000 |
14/09/2022 | 63,500 | -0.20 ▼ | -0.31 | 63,700 | 63,500 | 63,400 | 2,000 | 127,000,000 |
13/09/2022 | 63,700 | 0.00 ■■ | 0.00 | 63,700 | 63,700 | 63,500 | 200 | 12,740,000 |
12/09/2022 | 63,700 | 0.20 ▲ | 0.31 | 63,500 | 63,700 | 63,000 | 10,600 | 675,220,000 |
09/09/2022 | 63,500 | 1.00 ▲ | 1.57 | 62,500 | 63,500 | 63,000 | 3,000 | 190,500,000 |
08/09/2022 | 62,500 | -1.10 ▼ | -1.76 | 63,600 | 63,400 | 62,000 | 23,200 | 1,450,000,000 |
07/09/2022 | 63,600 | -0.10 ▼ | -0.16 | 63,700 | 63,700 | 62,100 | 15,200 | 966,720,000 |
06/09/2022 | 63,700 | -0.20 ▼ | -0.31 | 63,900 | 63,700 | 62,500 | 13,700 | 872,690,000 |
05/09/2022 | 63,900 | 0.00 ■■ | 0.00 | 63,900 | 0 | 0 | 0 | 0 |
31/08/2022 | 63,900 | 0.00 ■■ | 0.00 | 63,900 | 0 | 0 | 0 | 0 |
30/08/2022 | 63,900 | 0.00 ■■ | 0.00 | 63,900 | 0 | 0 | 0 | 0 |
29/08/2022 | 63,900 | 0.00 ■■ | 0.00 | 63,900 | 0 | 0 | 0 | 0 |
26/08/2022 | 63,900 | 0.00 ■■ | 0.00 | 63,900 | 0 | 0 | 0 | 0 |
25/08/2022 | 63,900 | 0.00 ■■ | 0.00 | 63,900 | 0 | 0 | 0 | 0 |
24/08/2022 | 63,900 | -0.10 ▼ | -0.16 | 64,000 | 63,900 | 62,500 | 1,800 | 115,020,000 |
23/08/2022 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 0 | 0 | 0 | 0 |
22/08/2022 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 0 | 0 | 0 | 0 |
19/08/2022 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 0 | 0 | 0 | 0 |
18/08/2022 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 0 | 0 | 0 | 0 |
17/08/2022 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 0 | 0 | 0 | 0 |
16/08/2022 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 0 | 0 | 0 | 0 |
15/08/2022 | 64,000 | -0.40 ▼ | -0.63 | 64,400 | 64,200 | 63,100 | 2,600 | 166,400,000 |
12/08/2022 | 64,400 | -0.10 ▼ | -0.16 | 64,500 | 64,800 | 63,500 | 19,900 | 1,281,560,000 |
11/08/2022 | 64,500 | 0.00 ■■ | 0.00 | 64,500 | 65,000 | 64,000 | 6,700 | 432,150,000 |
10/08/2022 | 64,500 | 0.90 ▲ | 1.40 | 63,600 | 64,800 | 63,000 | 7,100 | 457,950,000 |
09/08/2022 | 63,600 | -0.10 ▼ | -0.16 | 63,700 | 63,600 | 63,600 | 2,200 | 139,920,000 |
08/08/2022 | 63,700 | -0.60 ▼ | -0.94 | 64,300 | 63,800 | 62,000 | 1,700 | 108,290,000 |
05/08/2022 | 64,300 | -0.70 ▼ | -1.09 | 65,000 | 64,300 | 64,300 | 100 | 6,430,000 |
04/08/2022 | 65,000 | 1.50 ▲ | 2.31 | 63,500 | 65,800 | 65,000 | 1,600 | 104,000,000 |
03/08/2022 | 63,500 | -2.50 ▼ | -3.94 | 66,000 | 67,000 | 62,800 | 6,400 | 406,400,000 |
02/08/2022 | 66,000 | 2.00 ▲ | 3.03 | 64,000 | 66,500 | 61,000 | 14,900 | 983,400,000 |
01/08/2022 | 64,000 | 0.50 ▲ | 0.78 | 63,500 | 64,000 | 64,000 | 600 | 38,400,000 |
29/07/2022 | 63,500 | 0.00 ■■ | 0.00 | 63,500 | 63,500 | 63,000 | 1,900 | 120,650,000 |
28/07/2022 | 63,500 | -0.50 ▼ | -0.79 | 64,000 | 65,500 | 62,000 | 3,700 | 234,950,000 |
27/07/2022 | 64,000 | 2.00 ▲ | 3.13 | 62,000 | 64,000 | 64,000 | 100 | 6,400,000 |
26/07/2022 | 62,000 | -2.00 ▼ | -3.23 | 64,000 | 64,000 | 62,000 | 2,600 | 161,200,000 |
25/07/2022 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 65,800 | 62,000 | 10,500 | 672,000,000 |
22/07/2022 | 64,000 | 0.00 ■■ | 0.00 | 64,000 | 65,000 | 63,900 | 9,200 | 588,800,000 |
21/07/2022 | 64,000 | 1.00 ▲ | 1.56 | 63,000 | 64,000 | 63,500 | 3,800 | 243,200,000 |
20/07/2022 | 63,000 | 2.00 ▲ | 3.17 | 61,000 | 64,000 | 61,000 | 23,700 | 1,493,100,000 |
19/07/2022 | 61,000 | 2.40 ▲ | 3.93 | 58,600 | 61,000 | 58,600 | 11,100 | 677,100,000 |
18/07/2022 | 58,600 | -1.30 ▼ | -2.22 | 59,900 | 59,400 | 58,000 | 4,400 | 257,840,000 |
15/07/2022 | 59,900 | 0.00 ■■ | 0.00 | 59,900 | 0 | 0 | 0 | 0 |
14/07/2022 | 59,900 | 0.00 ■■ | 0.00 | 59,900 | 0 | 0 | 0 | 0 |
13/07/2022 | 59,900 | 0.00 ■■ | 0.00 | 59,900 | 0 | 0 | 0 | 0 |
12/07/2022 | 59,900 | 0.00 ■■ | 0.00 | 59,900 | 61,000 | 57,300 | 11,800 | 706,820,000 |
11/07/2022 | 59,900 | 1.90 ▲ | 3.17 | 58,000 | 59,900 | 58,900 | 12,600 | 754,740,000 |
08/07/2022 | 58,000 | -2.00 ▼ | -3.45 | 60,000 | 60,000 | 57,000 | 18,600 | 1,078,800,000 |
07/07/2022 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 0 | 0 | 0 | 0 |
06/07/2022 | 60,000 | -0.20 ▼ | -0.33 | 60,200 | 61,000 | 57,000 | 13,700 | 822,000,000 |
05/07/2022 | 60,200 | -0.80 ▼ | -1.33 | 61,000 | 60,200 | 56,000 | 14,800 | 890,960,000 |
04/07/2022 | 61,000 | 1.50 ▲ | 2.46 | 59,500 | 61,000 | 59,000 | 17,300 | 1,055,300,000 |
01/07/2022 | 59,500 | 0.00 ■■ | 0.00 | 59,500 | 0 | 0 | 0 | 0 |
30/06/2022 | 59,500 | -1.50 ▼ | -2.52 | 61,000 | 59,500 | 57,800 | 4,400 | 261,800,000 |
29/06/2022 | 61,000 | 1.10 ▲ | 1.80 | 59,900 | 61,000 | 57,100 | 900 | 54,900,000 |
28/06/2022 | 59,900 | 0.40 ▲ | 0.67 | 59,500 | 59,900 | 59,700 | 1,100 | 65,890,000 |
27/06/2022 | 59,500 | 2.50 ▲ | 4.20 | 57,000 | 60,000 | 56,500 | 3,900 | 232,050,000 |
24/06/2022 | 57,000 | -2.30 ▼ | -4.04 | 59,300 | 57,200 | 56,100 | 1,200 | 68,400,000 |
23/06/2022 | 59,300 | 0.00 ■■ | 0.00 | 59,300 | 0 | 0 | 0 | 0 |
22/06/2022 | 59,300 | -0.50 ▼ | -0.84 | 59,800 | 59,300 | 57,100 | 400 | 23,720,000 |
21/06/2022 | 59,800 | 0.00 ■■ | 0.00 | 59,800 | 0 | 0 | 0 | 0 |
20/06/2022 | 59,800 | 0.00 ■■ | 0.00 | 59,800 | 0 | 0 | 0 | 0 |
17/06/2022 | 59,800 | -0.20 ▼ | -0.33 | 60,000 | 59,800 | 59,800 | 500 | 29,900,000 |
16/06/2022 | 60,000 | 3.90 ▲ | 6.50 | 56,100 | 60,000 | 59,800 | 2,200 | 132,000,000 |
15/06/2022 | 56,100 | -3.70 ▼ | -6.60 | 59,800 | 59,500 | 56,100 | 2,400 | 134,640,000 |
14/06/2022 | 59,800 | 0.00 ■■ | 0.00 | 59,800 | 60,000 | 55,500 | 9,200 | 550,160,000 |
13/06/2022 | 59,800 | -0.20 ▼ | -0.33 | 60,000 | 60,000 | 57,300 | 3,700 | 221,260,000 |
10/06/2022 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 60,000 | 60,000 | 300 | 18,000,000 |
09/06/2022 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 60,000 | 60,000 | 200 | 12,000,000 |
08/06/2022 | 60,000 | 0.20 ▲ | 0.33 | 59,800 | 60,000 | 59,700 | 2,000 | 120,000,000 |
07/06/2022 | 59,800 | -0.20 ▼ | -0.33 | 60,000 | 59,800 | 59,800 | 400 | 23,920,000 |
06/06/2022 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 0 | 0 | 0 | 0 |
03/06/2022 | 60,000 | -1.00 ▼ | -1.67 | 61,000 | 60,000 | 59,200 | 1,500 | 90,000,000 |
02/06/2022 | 61,000 | -0.10 ▼ | -0.16 | 61,100 | 61,000 | 59,000 | 6,400 | 390,400,000 |
01/06/2022 | 61,100 | 1.90 ▲ | 3.11 | 59,200 | 61,900 | 58,200 | 600 | 36,660,000 |
31/05/2022 | 59,200 | -2.20 ▼ | -3.72 | 61,400 | 61,300 | 59,200 | 8,100 | 479,520,000 |
30/05/2022 | 61,400 | 1.40 ▲ | 2.28 | 60,000 | 61,500 | 60,000 | 12,400 | 761,360,000 |
27/05/2022 | 60,000 | 1.00 ▲ | 1.67 | 59,000 | 60,000 | 59,000 | 3,000 | 180,000,000 |
26/05/2022 | 59,000 | -1.00 ▼ | -1.69 | 60,000 | 61,000 | 59,000 | 4,500 | 265,500,000 |
25/05/2022 | 61,000 | -0.50 ▼ | -0.82 | 61,500 | 61,000 | 59,000 | 15,200 | 927,200,000 |
24/05/2022 | 61,500 | 1.50 ▲ | 2.44 | 60,000 | 62,000 | 61,000 | 13,500 | 830,250,000 |
23/05/2022 | 60,000 | -1.00 ▼ | -1.67 | 61,000 | 63,000 | 58,000 | 31,700 | 1,902,000,000 |
20/05/2022 | 61,000 | 0.00 ■■ | 0.00 | 61,000 | 0 | 0 | 0 | 0 |
19/05/2022 | 61,000 | 0.00 ■■ | 0.00 | 61,000 | 0 | 0 | 0 | 0 |
18/05/2022 | 61,000 | 2.00 ▲ | 3.28 | 59,000 | 63,500 | 60,900 | 2,700 | 164,700,000 |
17/05/2022 | 59,000 | -1.00 ▼ | -1.69 | 60,000 | 61,000 | 54,000 | 12,400 | 731,600,000 |
16/05/2022 | 60,000 | 5.00 ▲ | 8.33 | 55,000 | 60,300 | 57,000 | 9,700 | 582,000,000 |
13/05/2022 | 55,000 | -6.00 ▼ | -10.91 | 61,000 | 55,600 | 55,000 | 600 | 33,000,000 |
12/05/2022 | 61,000 | -0.50 ▼ | -0.82 | 61,500 | 61,500 | 61,000 | 4,100 | 250,100,000 |
11/05/2022 | 61,500 | 0.50 ▲ | 0.81 | 61,000 | 62,000 | 60,700 | 6,000 | 369,000,000 |
10/05/2022 | 61,000 | 0.10 ▲ | 0.16 | 60,900 | 61,000 | 60,600 | 6,200 | 378,200,000 |
09/05/2022 | 60,900 | 0.80 ▲ | 1.31 | 60,100 | 62,000 | 55,100 | 16,000 | 974,400,000 |
29/04/2022 | 58,000 | 0.60 ▲ | 1.03 | 57,400 | 58,000 | 56,900 | 3,100 | 179,800,000 |
28/04/2022 | 57,400 | 1.60 ▲ | 2.79 | 55,800 | 57,400 | 55,500 | 4,800 | 275,520,000 |
27/04/2022 | 55,800 | 0.80 ▲ | 1.43 | 55,000 | 55,800 | 50,000 | 1,100 | 61,380,000 |
26/04/2022 | 55,000 | 2.70 ▲ | 4.91 | 52,300 | 55,000 | 47,200 | 4,200 | 231,000,000 |
25/04/2022 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 0 | 0 | 0 | 0 |
23/04/2022 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 0 | 0 | 0 | 0 |
22/04/2022 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 0 | 0 | 0 | 0 |
21/04/2022 | 58,000 | 1.30 ▲ | 2.24 | 56,700 | 58,000 | 52,100 | 1,190 | 69,020,000 |
20/04/2022 | 56,700 | -2.80 ▼ | -4.94 | 59,500 | 56,700 | 54,000 | 20 | 1,134,000 |
19/04/2022 | 59,500 | 1.50 ▲ | 2.52 | 58,000 | 59,800 | 57,900 | 830 | 49,385,000 |
18/04/2022 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 0 | 0 | 0 | 0 |
16/04/2022 | 58,000 | -0.90 ▼ | -1.55 | 58,900 | 58,000 | 57,000 | 300 | 17,400,000 |
15/04/2022 | 58,000 | -0.90 ▼ | -1.55 | 58,900 | 58,000 | 57,000 | 3,000 | 174,000,000 |
14/04/2022 | 58,900 | 0.90 ▲ | 1.53 | 58,000 | 59,000 | 57,000 | 12,700 | 748,030,000 |
13/04/2022 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,000 | 57,000 | 5,600 | 324,800,000 |
12/04/2022 | 58,000 | -0.50 ▼ | -0.86 | 58,500 | 58,500 | 57,000 | 23,300 | 1,351,400,000 |
08/04/2022 | 58,500 | 0.00 ■■ | 0.00 | 58,500 | 58,600 | 58,500 | 3,100 | 181,350,000 |
07/04/2022 | 58,500 | -0.50 ▼ | -0.85 | 59,000 | 58,500 | 58,000 | 2,000 | 117,000,000 |
06/04/2022 | 59,000 | 0.00 ■■ | 0.00 | 59,000 | 59,000 | 58,000 | 8,400 | 495,600,000 |
05/04/2022 | 59,000 | 0.50 ▲ | 0.85 | 58,500 | 59,000 | 58,300 | 17,400 | 1,026,600,000 |
04/04/2022 | 58,500 | 1.00 ▲ | 1.71 | 57,500 | 60,000 | 57,500 | 29,900 | 1,749,150,000 |
01/04/2022 | 57,500 | 1.00 ▲ | 1.74 | 56,500 | 57,500 | 55,000 | 4,100 | 235,750,000 |
31/03/2022 | 56,500 | 0.00 ■■ | 0.00 | 56,500 | 57,000 | 56,500 | 16,800 | 949,200,000 |
30/03/2022 | 56,500 | -0.50 ▼ | -0.88 | 57,000 | 57,900 | 56,400 | 14,100 | 796,650,000 |
29/03/2022 | 57,000 | 1.00 ▲ | 1.75 | 56,000 | 57,000 | 56,000 | 6,000 | 342,000,000 |
28/03/2022 | 56,000 | 1.50 ▲ | 2.68 | 54,500 | 56,000 | 52,600 | 16,000 | 896,000,000 |
25/03/2022 | 54,500 | -1.00 ▼ | -1.83 | 55,500 | 55,500 | 53,400 | 21,500 | 1,171,750,000 |
24/03/2022 | 55,500 | 1.50 ▲ | 2.70 | 54,000 | 56,000 | 54,000 | 15,300 | 849,150,000 |
23/03/2022 | 54,000 | 1.40 ▲ | 2.59 | 52,600 | 55,000 | 53,500 | 38,600 | 2,084,400,000 |
22/03/2022 | 52,600 | 0.40 ▲ | 0.76 | 52,200 | 56,000 | 51,000 | 36,600 | 1,925,160,000 |
21/03/2022 | 52,200 | 2.10 ▲ | 4.02 | 50,100 | 53,000 | 50,000 | 33,500 | 1,748,700,000 |
18/03/2022 | 50,100 | -1.20 ▼ | -2.40 | 51,300 | 55,000 | 50,100 | 9,200 | 460,920,000 |
17/03/2022 | 51,300 | -0.70 ▼ | -1.36 | 52,000 | 53,000 | 50,200 | 10,600 | 543,780,000 |
16/03/2022 | 52,000 | 1.90 ▲ | 3.65 | 50,100 | 54,500 | 50,000 | 44,200 | 2,298,400,000 |
15/03/2022 | 50,100 | 1.50 ▲ | 2.99 | 48,600 | 50,100 | 47,000 | 82,900 | 4,153,290,000 |
14/03/2022 | 48,600 | 1.60 ▲ | 3.29 | 47,000 | 48,600 | 47,900 | 15,200 | 738,720,000 |
11/03/2022 | 47,000 | -1.00 ▼ | -2.13 | 48,000 | 47,900 | 47,000 | 9,300 | 437,100,000 |
10/03/2022 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 47,500 | 1,200 | 57,600,000 |
09/03/2022 | 48,000 | 0.50 ▲ | 1.04 | 47,500 | 48,000 | 47,400 | 20,000 | 960,000,000 |
08/03/2022 | 47,500 | -1.00 ▼ | -2.11 | 48,500 | 48,600 | 47,500 | 3,600 | 171,000,000 |
07/03/2022 | 48,500 | 0.20 ▲ | 0.41 | 48,300 | 48,500 | 48,300 | 3,700 | 179,450,000 |
04/03/2022 | 48,300 | 0.00 ■■ | 0.00 | 48,300 | 48,500 | 46,500 | 1,900 | 91,770,000 |
03/03/2022 | 48,300 | 0.80 ▲ | 1.66 | 47,500 | 48,300 | 47,500 | 4,100 | 198,030,000 |
02/03/2022 | 47,500 | 0.00 ■■ | 0.00 | 47,500 | 48,000 | 47,500 | 7,200 | 342,000,000 |
01/03/2022 | 47,500 | -1.00 ▼ | -2.11 | 48,500 | 49,500 | 47,500 | 2,800 | 133,000,000 |
28/02/2022 | 48,500 | 0.50 ▲ | 1.03 | 48,000 | 48,500 | 48,000 | 10,300 | 499,550,000 |
25/02/2022 | 48,000 | 0.10 ▲ | 0.21 | 47,900 | 48,000 | 47,500 | 5,200 | 249,600,000 |
24/02/2022 | 47,900 | 0.00 ■■ | 0.00 | 47,900 | 0 | 0 | 0 | 0 |
23/02/2022 | 47,900 | 0.40 ▲ | 0.84 | 47,500 | 47,900 | 47,000 | 11,000 | 526,900,000 |
22/02/2022 | 47,500 | 0.00 ■■ | 0.00 | 47,500 | 0 | 0 | 0 | 0 |
21/02/2022 | 47,500 | 0.00 ■■ | 0.00 | 47,500 | 47,500 | 46,500 | 14,200 | 674,500,000 |
18/02/2022 | 47,500 | 0.00 ■■ | 0.00 | 47,500 | 47,900 | 47,500 | 4,100 | 194,750,000 |
17/02/2022 | 47,500 | 0.50 ▲ | 1.05 | 47,000 | 48,000 | 46,000 | 4,800 | 228,000,000 |
16/02/2022 | 47,000 | -0.50 ▼ | -1.06 | 47,500 | 51,900 | 46,500 | 15,200 | 714,400,000 |
15/02/2022 | 47,500 | -2.50 ▼ | -5.26 | 50,000 | 47,500 | 45,000 | 15,100 | 717,250,000 |
14/02/2022 | 50,000 | 2.60 ▲ | 5.20 | 47,400 | 50,000 | 46,000 | 35,200 | 1,760,000,000 |
11/02/2022 | 47,400 | 0.00 ■■ | 0.00 | 47,400 | 0 | 0 | 0 | 0 |
10/02/2022 | 47,400 | 0.90 ▲ | 1.90 | 46,500 | 47,400 | 46,500 | 5,400 | 255,960,000 |
09/02/2022 | 46,500 | 1.00 ▲ | 2.15 | 45,500 | 46,500 | 46,000 | 13,400 | 623,100,000 |
08/02/2022 | 45,500 | -0.50 ▼ | -1.10 | 46,000 | 50,000 | 45,500 | 11,900 | 541,450,000 |
07/02/2022 | 46,000 | 2.70 ▲ | 5.87 | 43,300 | 47,600 | 42,000 | 12,400 | 570,400,000 |
28/01/2022 | 43,300 | -1.80 ▼ | -4.16 | 45,100 | 45,900 | 43,300 | 10,200 | 441,660,000 |
27/01/2022 | 45,100 | 0.00 ■■ | 0.00 | 45,100 | 0 | 0 | 0 | 0 |
26/01/2022 | 45,100 | 0.10 ▲ | 0.22 | 45,000 | 45,100 | 45,100 | 2,000 | 90,200,000 |
25/01/2022 | 45,000 | -2.50 ▼ | -5.56 | 47,500 | 46,000 | 45,000 | 300 | 13,500,000 |
24/01/2022 | 47,500 | -0.50 ▼ | -1.05 | 48,000 | 47,500 | 47,500 | 2,600 | 123,500,000 |
21/01/2022 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 0 | 0 | 0 | 0 |
20/01/2022 | 48,000 | -0.50 ▼ | -1.04 | 48,500 | 48,000 | 47,700 | 2,400 | 115,200,000 |
19/01/2022 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 49,000 | 48,000 | 25,000 | 1,212,500,000 |
18/01/2022 | 48,500 | 2.50 ▲ | 5.15 | 46,000 | 48,500 | 46,000 | 6,900 | 334,650,000 |
17/01/2022 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,100 | 46,000 | 12,300 | 565,800,000 |
14/01/2022 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 0 | 0 | 0 | 0 |
13/01/2022 | 46,000 | 0.30 ▲ | 0.65 | 45,700 | 49,400 | 45,700 | 400 | 18,400,000 |
12/01/2022 | 45,700 | 4.10 ▲ | 8.97 | 41,600 | 45,700 | 41,600 | 22,000 | 1,005,400,000 |
11/01/2022 | 41,600 | -4.40 ▼ | -10.58 | 46,000 | 41,600 | 41,600 | 300 | 12,480,000 |
10/01/2022 | 46,000 | -3.40 ▼ | -7.39 | 49,400 | 49,000 | 46,000 | 20,500 | 943,000,000 |
07/01/2022 | 49,400 | 3.30 ▲ | 6.68 | 46,100 | 49,400 | 46,300 | 600 | 29,640,000 |
06/01/2022 | 46,100 | 0.00 ■■ | 0.00 | 46,100 | 48,000 | 44,400 | 14,100 | 650,010,000 |
05/01/2022 | 46,100 | -4.90 ▼ | -10.63 | 51,000 | 51,000 | 46,100 | 2,600 | 119,860,000 |
04/01/2022 | 51,000 | 0.00 ■■ | 0.00 | 51,000 | 51,000 | 51,000 | 200 | 10,200,000 |
31/12/2021 | 51,000 | 3.20 ▲ | 6.27 | 47,800 | 51,000 | 47,800 | 8,400 | 428,400,000 |
30/12/2021 | 47,800 | 0.50 ▲ | 1.05 | 47,300 | 47,800 | 46,500 | 11,200 | 535,360,000 |
29/12/2021 | 47,300 | 1.20 ▲ | 2.54 | 46,100 | 47,300 | 46,100 | 5,400 | 255,420,000 |
22/12/2021 | 46,100 | 0.00 ■■ | 0.00 | 46,100 | 48,000 | 46,100 | 8,800 | 405,680,000 |
21/12/2021 | 46,100 | -0.20 ▼ | -0.43 | 46,300 | 47,900 | 45,000 | 111,900 | 5,158,590,000 |
20/12/2021 | 46,300 | 1.30 ▲ | 2.81 | 45,000 | 47,600 | 45,000 | 22,600 | 1,046,380,000 |
17/12/2021 | 45,000 | 0.10 ▲ | 0.22 | 44,900 | 46,500 | 45,000 | 21,900 | 985,500,000 |
16/12/2021 | 44,900 | 0.40 ▲ | 0.89 | 44,500 | 46,500 | 44,200 | 19,000 | 853,100,000 |
15/12/2021 | 44,500 | 0.00 ■■ | 0.00 | 44,500 | 46,500 | 44,500 | 7,900 | 351,550,000 |
14/12/2021 | 44,400 | 0.00 ■■ | 0.00 | 44,400 | 46,600 | 44,200 | 15,400 | 683,760,000 |
13/12/2021 | 44,400 | -0.40 ▼ | -0.90 | 44,800 | 46,500 | 44,400 | 21,600 | 959,040,000 |
10/12/2021 | 44,800 | 0.70 ▲ | 1.56 | 44,100 | 45,900 | 44,500 | 16,800 | 752,640,000 |
09/12/2021 | 44,100 | 1.60 ▲ | 3.63 | 42,500 | 46,400 | 44,100 | 43,100 | 1,900,710,000 |
08/12/2021 | 42,500 | 3.80 ▲ | 8.94 | 38,700 | 42,500 | 38,700 | 2,500 | 106,250,000 |
07/12/2021 | 38,700 | -4.30 ▼ | -11.11 | 43,000 | 46,600 | 38,700 | 85,800 | 3,320,460,000 |
06/12/2021 | 43,000 | -3.90 ▼ | -9.07 | 46,900 | 47,000 | 43,000 | 81,400 | 3,500,200,000 |
03/12/2021 | 46,900 | 3.90 ▲ | 8.32 | 43,000 | 47,100 | 44,500 | 16,500 | 773,850,000 |
02/12/2021 | 43,000 | -4.10 ▼ | -9.53 | 47,100 | 49,200 | 43,000 | 75,700 | 3,255,100,000 |
01/12/2021 | 47,100 | 1.20 ▲ | 2.55 | 45,900 | 48,600 | 45,600 | 35,800 | 1,686,180,000 |
30/11/2021 | 45,900 | 3.70 ▲ | 8.06 | 42,200 | 46,000 | 43,500 | 96,600 | 4,433,940,000 |
29/11/2021 | 42,200 | -1.20 ▼ | -2.84 | 43,400 | 46,600 | 42,200 | 80,000 | 3,376,000,000 |
26/11/2021 | 43,400 | -2.50 ▼ | -5.76 | 45,900 | 48,900 | 43,300 | 6,800 | 295,120,000 |
25/11/2021 | 45,900 | 3.30 ▲ | 7.19 | 42,600 | 46,800 | 42,500 | 35,800 | 1,643,220,000 |
24/11/2021 | 42,600 | 1.10 ▲ | 2.58 | 41,500 | 44,500 | 42,000 | 60,000 | 2,556,000,000 |
23/11/2021 | 41,500 | -0.50 ▼ | -1.20 | 42,000 | 43,000 | 41,500 | 5,900 | 244,850,000 |
22/11/2021 | 42,000 | -3.10 ▼ | -7.38 | 45,100 | 46,000 | 40,700 | 32,500 | 1,365,000,000 |
19/11/2021 | 45,100 | -1.90 ▼ | -4.21 | 47,000 | 48,000 | 45,100 | 18,200 | 820,820,000 |
18/11/2021 | 47,000 | -2.00 ▼ | -4.26 | 49,000 | 48,000 | 47,000 | 7,400 | 347,800,000 |
17/11/2021 | 49,000 | -1.00 ▼ | -2.04 | 50,000 | 49,000 | 47,000 | 2,200 | 107,800,000 |
16/11/2021 | 50,000 | 1.00 ▲ | 2.00 | 49,000 | 50,000 | 49,000 | 20,300 | 1,015,000,000 |
15/11/2021 | 49,000 | 0.40 ▲ | 0.82 | 48,600 | 49,000 | 48,200 | 11,700 | 573,300,000 |
12/11/2021 | 48,600 | 0.10 ▲ | 0.21 | 48,500 | 50,000 | 48,000 | 3,000 | 145,800,000 |
11/11/2021 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 49,000 | 48,500 | 32,800 | 1,590,800,000 |
10/11/2021 | 48,500 | 1.50 ▲ | 3.09 | 47,000 | 51,000 | 48,000 | 30,500 | 1,479,250,000 |
09/11/2021 | 47,000 | 3.80 ▲ | 8.09 | 43,200 | 47,500 | 44,000 | 42,200 | 1,983,400,000 |
08/11/2021 | 43,200 | -2.80 ▼ | -6.48 | 46,000 | 46,000 | 43,200 | 9,000 | 388,800,000 |
05/11/2021 | 46,000 | 0.90 ▲ | 1.96 | 45,100 | 46,000 | 45,100 | 4,600 | 211,600,000 |
04/11/2021 | 45,100 | -4.90 ▼ | -10.86 | 50,000 | 48,000 | 45,000 | 720 | 32,472,000 |
03/11/2021 | 50,000 | 4.10 ▲ | 8.20 | 45,900 | 50,400 | 45,700 | 500 | 25,000,000 |
02/11/2021 | 45,900 | 2.10 ▲ | 4.58 | 43,800 | 46,000 | 44,500 | 19,300 | 885,870,000 |
01/11/2021 | 43,800 | -0.20 ▼ | -0.46 | 44,000 | 43,800 | 42,000 | 20,700 | 906,660,000 |
29/10/2021 | 44,000 | -44.00 ▼ | -100.00 | 44,000 | 0 | 0 | 0 | 0 |
28/10/2021 | 44,000 | -4.00 ▼ | -9.09 | 48,000 | 44,000 | 44,000 | 1,300 | 57,200,000 |
27/10/2021 | 48,000 | 3.50 ▲ | 7.29 | 44,500 | 48,700 | 48,000 | 510 | 24,480,000 |
26/10/2021 | 44,500 | -44.50 ▼ | -100.00 | 44,500 | 0 | 0 | 0 | 0 |
25/10/2021 | 44,500 | 0.50 ▲ | 1.12 | 44,000 | 44,600 | 40,500 | 27,800 | 1,237,100,000 |
22/10/2021 | 44,000 | 1.70 ▲ | 3.86 | 42,300 | 45,000 | 42,300 | 21,300 | 937,200,000 |
21/10/2021 | 42,300 | 3.80 ▲ | 8.98 | 38,500 | 42,300 | 38,500 | 20,500 | 867,150,000 |
20/10/2021 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 2,700 | 103,950,000 |
19/10/2021 | 38,500 | 0.60 ▲ | 1.56 | 37,900 | 38,500 | 37,900 | 10,900 | 419,650,000 |
18/10/2021 | 37,900 | -37.90 ▼ | -100.00 | 37,900 | 0 | 0 | 0 | 0 |
15/10/2021 | 37,900 | 0.10 ▲ | 0.26 | 37,800 | 37,900 | 37,900 | 11,300 | 428,270,000 |
14/10/2021 | 37,800 | 0.30 ▲ | 0.79 | 37,500 | 37,800 | 35,500 | 62,700 | 2,370,060,000 |
13/10/2021 | 37,500 | -37.50 ▼ | -100.00 | 37,500 | 0 | 0 | 0 | 0 |
12/10/2021 | 37,500 | -37.50 ▼ | -100.00 | 37,500 | 0 | 0 | 0 | 0 |
11/10/2021 | 37,500 | -37.50 ▼ | -100.00 | 37,500 | 0 | 0 | 0 | 0 |
08/10/2021 | 37,500 | -37.50 ▼ | -100.00 | 37,500 | 0 | 0 | 0 | 0 |
07/10/2021 | 37,500 | 1.50 ▲ | 4.00 | 36,000 | 37,500 | 36,000 | 2,000 | 75,000,000 |
06/10/2021 | 36,000 | -0.50 ▼ | -1.39 | 36,500 | 36,000 | 36,000 | 33,000 | 1,188,000,000 |
05/10/2021 | 36,500 | 0.10 ▲ | 0.27 | 36,400 | 36,500 | 36,400 | 13,900 | 507,350,000 |
04/10/2021 | 36,400 | -0.10 ▼ | -0.27 | 36,500 | 36,500 | 36,400 | 10,800 | 393,120,000 |
01/10/2021 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 300 | 10,950,000 |
30/09/2021 | 36,500 | 0.60 ▲ | 1.64 | 35,900 | 36,500 | 36,500 | 8,100 | 295,650,000 |
29/09/2021 | 35,900 | 0.40 ▲ | 1.11 | 35,500 | 35,900 | 35,900 | 100 | 3,590,000 |
28/09/2021 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 35,500 | 35,500 | 3,000 | 106,500,000 |
27/09/2021 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 36,000 | 35,500 | 1,700 | 60,350,000 |
24/09/2021 | 35,500 | -0.40 ▼ | -1.13 | 35,900 | 36,500 | 35,500 | 30,500 | 1,082,750,000 |
23/09/2021 | 35,900 | -1.60 ▼ | -4.46 | 37,500 | 36,100 | 35,900 | 9,800 | 351,820,000 |
22/09/2021 | 37,500 | 1.00 ▲ | 2.67 | 36,500 | 37,500 | 36,500 | 10,100 | 378,750,000 |
21/09/2021 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 38,000 | 36,500 | 10,300 | 375,950,000 |
20/09/2021 | 36,500 | -36.50 ▼ | -100.00 | 36,500 | 0 | 0 | 0 | 0 |
17/09/2021 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 20,100 | 733,650,000 |
16/09/2021 | 36,500 | 0.30 ▲ | 0.82 | 36,200 | 36,500 | 34,500 | 2,500 | 91,250,000 |
15/09/2021 | 36,200 | 0.70 ▲ | 1.93 | 35,500 | 38,000 | 36,200 | 5,200 | 188,240,000 |
14/09/2021 | 35,500 | -1.00 ▼ | -2.82 | 36,500 | 36,500 | 35,500 | 10,200 | 362,100,000 |
13/09/2021 | 36,500 | 1.50 ▲ | 4.11 | 35,000 | 36,500 | 36,500 | 800 | 29,200,000 |
10/09/2021 | 35,000 | -35.00 ▼ | -100.00 | 35,000 | 0 | 0 | 0 | 0 |
09/09/2021 | 35,000 | -3.00 ▼ | -8.57 | 38,000 | 35,000 | 35,000 | 200 | 7,000,000 |
08/09/2021 | 38,000 | 1.50 ▲ | 3.95 | 36,500 | 38,000 | 36,500 | 10,200 | 387,600,000 |
07/09/2021 | 36,500 | -1.50 ▼ | -4.11 | 38,000 | 36,500 | 36,500 | 2,800 | 102,200,000 |
06/09/2021 | 38,000 | 2.00 ▲ | 5.26 | 36,000 | 38,500 | 36,000 | 70,300 | 2,671,400,000 |
01/09/2021 | 36,000 | -0.20 ▼ | -0.56 | 36,200 | 36,200 | 36,000 | 7,600 | 273,600,000 |
31/08/2021 | 36,200 | -36.20 ▼ | -100.00 | 36,200 | 0 | 0 | 0 | 0 |
30/08/2021 | 36,200 | -0.80 ▼ | -2.21 | 37,000 | 36,200 | 36,200 | 23,400 | 847,080,000 |
27/08/2021 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 38,600 | 36,000 | 30,600 | 1,132,200,000 |
26/08/2021 | 37,000 | -1.40 ▼ | -3.78 | 38,400 | 37,000 | 35,000 | 1,900 | 70,300,000 |
25/08/2021 | 38,400 | -38.40 ▼ | -100.00 | 38,400 | 0 | 0 | 0 | 0 |
24/08/2021 | 38,400 | 2.90 ▲ | 7.55 | 35,500 | 38,400 | 38,400 | 100 | 3,840,000 |
23/08/2021 | 35,500 | -2.90 ▼ | -8.17 | 38,400 | 36,000 | 35,500 | 5,000 | 177,500,000 |
20/08/2021 | 38,400 | 1.40 ▲ | 3.65 | 37,000 | 38,500 | 37,500 | 26,600 | 1,021,440,000 |
19/08/2021 | 37,000 | -37.00 ▼ | -100.00 | 37,000 | 0 | 0 | 0 | 0 |
18/08/2021 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 35,000 | 13,100 | 484,700,000 |
17/08/2021 | 37,000 | 2.80 ▲ | 7.57 | 34,200 | 37,000 | 35,000 | 13,400 | 495,800,000 |
16/08/2021 | 34,200 | -1.10 ▼ | -3.22 | 35,300 | 34,200 | 34,200 | 7,600 | 259,920,000 |
13/08/2021 | 35,300 | 0.50 ▲ | 1.42 | 34,800 | 35,500 | 35,000 | 6,100 | 215,330,000 |
12/08/2021 | 34,800 | -0.20 ▼ | -0.57 | 35,000 | 34,800 | 34,500 | 400 | 13,920,000 |
11/08/2021 | 35,000 | 0.50 ▲ | 1.43 | 34,500 | 35,000 | 34,000 | 21,300 | 745,500,000 |
10/08/2021 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 34,500 | 33,600 | 12,900 | 445,050,000 |
09/08/2021 | 34,500 | 0.60 ▲ | 1.74 | 33,900 | 34,500 | 33,000 | 17,100 | 589,950,000 |
06/08/2021 | 33,900 | 0.10 ▲ | 0.29 | 33,800 | 33,900 | 33,000 | 4,800 | 162,720,000 |
05/08/2021 | 33,800 | 0.00 ■■ | 0.00 | 33,800 | 33,800 | 33,500 | 2,500 | 84,500,000 |
04/08/2021 | 33,800 | 0.80 ▲ | 2.37 | 33,000 | 34,000 | 33,000 | 11,500 | 388,700,000 |
03/08/2021 | 33,000 | -1.00 ▼ | -3.03 | 34,000 | 33,100 | 32,500 | 4,000 | 132,000,000 |
02/08/2021 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 1,000 | 34,000,000 |
30/07/2021 | 34,000 | 0.10 ▲ | 0.29 | 33,900 | 34,000 | 33,900 | 8,300 | 282,200,000 |
29/07/2021 | 33,900 | 0.90 ▲ | 2.65 | 33,000 | 33,900 | 33,500 | 8,900 | 301,710,000 |
28/07/2021 | 33,000 | -33.00 ▼ | -100.00 | 33,000 | 0 | 0 | 0 | 0 |
27/07/2021 | 33,000 | -0.80 ▼ | -2.42 | 33,800 | 33,000 | 33,000 | 500 | 16,500,000 |
26/07/2021 | 33,800 | -33.80 ▼ | -100.00 | 32,100 | 0 | 0 | 0 | 0 |
23/07/2021 | 33,800 | 1.70 ▲ | 5.03 | 32,100 | 34,000 | 33,200 | 6,600 | 223,080,000 |
22/07/2021 | 32,100 | -32.10 ▼ | -100.00 | 32,100 | 0 | 0 | 0 | 0 |
21/07/2021 | 32,100 | -1.90 ▼ | -5.92 | 34,000 | 32,100 | 32,100 | 700 | 22,470,000 |
20/07/2021 | 34,000 | 1.90 ▲ | 5.59 | 32,100 | 34,000 | 34,000 | 800 | 27,200,000 |
19/07/2021 | 32,100 | -1.90 ▼ | -5.92 | 34,000 | 32,100 | 32,100 | 100 | 3,210,000 |
16/07/2021 | 34,000 | 0.30 ▲ | 0.88 | 33,700 | 34,000 | 33,300 | 4,200 | 142,800,000 |
15/07/2021 | 33,700 | 0.30 ▲ | 0.89 | 33,400 | 33,800 | 33,400 | 17,200 | 579,640,000 |
14/07/2021 | 33,400 | 2.40 ▲ | 7.19 | 31,000 | 33,400 | 32,000 | 2,100 | 70,140,000 |
13/07/2021 | 31,000 | -1.00 ▼ | -3.23 | 32,000 | 32,000 | 31,000 | 3,000 | 93,000,000 |
12/07/2021 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 32,000 | 1,700 | 54,400,000 |
09/07/2021 | 32,000 | -0.20 ▼ | -0.63 | 32,200 | 33,000 | 32,000 | 400 | 12,800,000 |
08/07/2021 | 32,200 | -1.70 ▼ | -5.28 | 33,900 | 32,200 | 32,100 | 1,000 | 32,200,000 |
07/07/2021 | 33,900 | -33.90 ▼ | -100.00 | 33,900 | 0 | 0 | 0 | 0 |
06/07/2021 | 33,900 | -0.10 ▼ | -0.29 | 34,000 | 33,900 | 33,900 | 100 | 3,390,000 |
05/07/2021 | 34,000 | 1.70 ▲ | 5.00 | 32,300 | 34,000 | 32,200 | 300 | 10,200,000 |
02/07/2021 | 32,300 | -1.60 ▼ | -4.95 | 33,900 | 32,300 | 32,300 | 200 | 6,460,000 |
01/07/2021 | 33,900 | 1.30 ▲ | 3.83 | 32,600 | 33,900 | 33,000 | 4,400 | 149,160,000 |
30/06/2021 | 32,600 | -1.20 ▼ | -3.68 | 33,800 | 32,600 | 32,600 | 100 | 3,260,000 |
29/06/2021 | 33,800 | -0.20 ▼ | -0.59 | 34,000 | 34,000 | 32,100 | 900 | 30,420,000 |
28/06/2021 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 3,900 | 132,600,000 |
25/06/2021 | 34,000 | 0.70 ▲ | 2.06 | 33,300 | 34,000 | 34,000 | 200 | 6,800,000 |
24/06/2021 | 33,300 | 0.30 ▲ | 0.90 | 33,000 | 34,700 | 33,300 | 200 | 6,660,000 |
23/06/2021 | 33,000 | -1.60 ▼ | -4.85 | 34,600 | 33,000 | 33,000 | 200 | 6,600,000 |
22/06/2021 | 34,600 | -0.20 ▼ | -0.58 | 34,800 | 34,600 | 34,600 | 100 | 3,460,000 |
21/06/2021 | 34,800 | 1.80 ▲ | 5.17 | 33,000 | 34,900 | 34,800 | 600 | 20,880,000 |
18/06/2021 | 33,000 | -1.90 ▼ | -5.76 | 34,900 | 35,000 | 33,000 | 14,200 | 468,600,000 |
17/06/2021 | 34,900 | 0.40 ▲ | 1.15 | 34,500 | 34,900 | 33,100 | 1,700 | 59,330,000 |
16/06/2021 | 34,500 | 1.40 ▲ | 4.06 | 33,100 | 34,900 | 34,500 | 7,400 | 255,300,000 |
14/06/2021 | 34,900 | 0.40 ▲ | 1.15 | 34,500 | 35,400 | 34,000 | 16,300 | 568,870,000 |
11/06/2021 | 34,500 | 1.50 ▲ | 4.35 | 33,000 | 34,800 | 33,500 | 1,100 | 37,950,000 |
10/06/2021 | 33,000 | -1.30 ▼ | -3.94 | 34,300 | 34,000 | 33,000 | 4,900 | 161,700,000 |
09/06/2021 | 34,300 | 1.30 ▲ | 3.79 | 33,000 | 34,800 | 32,000 | 7,600 | 260,680,000 |
08/06/2021 | 33,000 | -1.00 ▼ | -3.03 | 34,000 | 34,500 | 33,000 | 6,100 | 201,300,000 |
07/06/2021 | 34,000 | 0.40 ▲ | 1.18 | 33,600 | 34,000 | 34,000 | 100 | 3,400,000 |
04/06/2021 | 33,600 | 0.00 ■■ | 0.00 | 33,600 | 34,800 | 33,600 | 200 | 6,720,000 |
03/06/2021 | 33,600 | -0.10 ▼ | -0.30 | 33,700 | 35,500 | 32,500 | 16,700 | 561,120,000 |
02/06/2021 | 33,700 | 0.00 ■■ | 0.00 | 33,700 | 35,000 | 33,700 | 6,300 | 212,310,000 |
01/06/2021 | 33,700 | -0.30 ▼ | -0.89 | 34,000 | 35,900 | 33,200 | 19,800 | 667,260,000 |
31/05/2021 | 34,000 | -34.00 ▼ | -100.00 | 34,000 | 0 | 0 | 0 | 0 |
28/05/2021 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 2,800 | 95,200,000 |
27/05/2021 | 34,000 | -34.00 ▼ | -100.00 | 34,000 | 0 | 0 | 0 | 0 |
26/05/2021 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 2,300 | 78,200,000 |
25/05/2021 | 34,000 | -1.00 ▼ | -2.94 | 35,000 | 35,700 | 34,000 | 22,400 | 761,600,000 |
24/05/2021 | 35,000 | -0.50 ▼ | -1.43 | 35,500 | 36,000 | 34,000 | 12,800 | 448,000,000 |
21/05/2021 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 36,500 | 34,000 | 2,400 | 85,200,000 |
20/05/2021 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 35,500 | 35,500 | 2,300 | 81,650,000 |
19/05/2021 | 35,500 | 0.60 ▲ | 1.69 | 34,900 | 35,500 | 34,800 | 8,800 | 312,400,000 |
18/05/2021 | 34,900 | 1.00 ▲ | 2.87 | 33,900 | 34,900 | 34,900 | 600 | 20,940,000 |
17/05/2021 | 33,900 | 0.00 ■■ | 0.00 | 33,900 | 34,100 | 33,500 | 1,500 | 50,850,000 |
14/05/2021 | 33,900 | 0.20 ▲ | 0.59 | 33,700 | 34,900 | 33,000 | 13,200 | 447,480,000 |
13/05/2021 | 33,700 | -0.30 ▼ | -0.89 | 34,000 | 33,700 | 33,000 | 13,100 | 441,470,000 |
12/05/2021 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 400 | 13,600,000 |
11/05/2021 | 34,000 | -2.00 ▼ | -5.88 | 36,000 | 35,800 | 34,000 | 13,100 | 445,400,000 |
10/05/2021 | 36,000 | 2.00 ▲ | 5.56 | 34,000 | 36,900 | 32,200 | 13,400 | 482,400,000 |
07/05/2021 | 34,000 | -1.90 ▼ | -5.59 | 35,900 | 34,000 | 34,000 | 500 | 17,000,000 |
06/05/2021 | 35,900 | -35.90 ▼ | -100.00 | 35,900 | 0 | 0 | 0 | 0 |
05/05/2021 | 35,900 | 0.90 ▲ | 2.51 | 35,000 | 35,900 | 33,000 | 11,100 | 398,490,000 |
04/05/2021 | 36,500 | 1.00 ▲ | 2.74 | 35,500 | 36,500 | 35,000 | 4,400 | 160,600,000 |
29/04/2021 | 36,500 | 0.60 ▲ | 1.64 | 35,900 | 36,500 | 35,900 | 200 | 7,300,000 |
28/04/2021 | 35,900 | -35.90 ▼ | -100.00 | 35,900 | 0 | 0 | 0 | 0 |
27/04/2021 | 35,900 | 1.40 ▲ | 3.90 | 34,500 | 36,000 | 34,500 | 41,300 | 1,482,670,000 |
26/04/2021 | 34,500 | -1.00 ▼ | -2.90 | 35,500 | 34,500 | 34,500 | 39,200 | 1,352,400,000 |
23/04/2021 | 35,500 | -0.50 ▼ | -1.41 | 36,000 | 36,000 | 35,000 | 46,000 | 1,633,000,000 |
22/04/2021 | 36,000 | -0.50 ▼ | -1.39 | 36,500 | 37,000 | 36,000 | 8,900 | 320,400,000 |
20/04/2021 | 36,500 | -0.50 ▼ | -1.37 | 37,000 | 36,500 | 36,500 | 300 | 10,950,000 |
19/04/2021 | 37,000 | -37.00 ▼ | -100.00 | 37,000 | 0 | 0 | 0 | 0 |
16/04/2021 | 37,000 | -37.00 ▼ | -100.00 | 37,000 | 0 | 0 | 0 | 0 |
15/04/2021 | 37,000 | 1.40 ▲ | 3.78 | 35,600 | 37,000 | 37,000 | 7,300 | 270,100,000 |
14/04/2021 | 35,600 | -0.90 ▼ | -2.53 | 36,500 | 35,600 | 35,500 | 1,400 | 49,840,000 |
13/04/2021 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 2,000 | 73,000,000 |
12/04/2021 | 36,500 | -0.50 ▼ | -1.37 | 37,000 | 36,500 | 35,500 | 7,500 | 273,750,000 |
09/04/2021 | 37,000 | -37.00 ▼ | -100.00 | 37,000 | 0 | 0 | 0 | 0 |
08/04/2021 | 37,000 | -1.00 ▼ | -2.70 | 38,000 | 37,500 | 36,900 | 10,000 | 370,000,000 |
07/04/2021 | 38,000 | -38.00 ▼ | -100.00 | 38,000 | 0 | 0 | 0 | 0 |
06/04/2021 | 38,000 | -38.00 ▼ | -100.00 | 38,000 | 0 | 0 | 0 | 0 |
05/04/2021 | 38,000 | 1.00 ▲ | 2.63 | 35,000 | 38,000 | 36,500 | 2,600 | 98,800,000 |
02/04/2021 | 37,000 | 2.00 ▲ | 5.41 | 35,000 | 37,500 | 36,200 | 3,800 | 140,600,000 |
01/04/2021 | 35,000 | -1.80 ▼ | -5.14 | 36,800 | 35,100 | 35,000 | 5,700 | 199,500,000 |
31/03/2021 | 36,800 | 0.00 ■■ | 0.00 | 36,800 | 36,800 | 35,000 | 11,600 | 426,880,000 |
30/03/2021 | 36,800 | -0.10 ▼ | -0.27 | 36,900 | 36,800 | 35,000 | 3,000 | 110,400,000 |
29/03/2021 | 36,900 | -0.60 ▼ | -1.63 | 37,500 | 36,900 | 34,100 | 200 | 7,380,000 |
26/03/2021 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 100 | 3,750,000 |
25/03/2021 | 37,500 | 1.50 ▲ | 4.00 | 36,000 | 37,500 | 37,500 | 100 | 3,750,000 |
24/03/2021 | 36,000 | -1.50 ▼ | -4.17 | 37,500 | 37,600 | 36,000 | 2,900 | 104,400,000 |
23/03/2021 | 37,500 | -37.50 ▼ | -100.00 | 37,500 | 0 | 0 | 0 | 0 |
22/03/2021 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 1,000 | 37,500,000 |
19/03/2021 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 34,100 | 2,900 | 108,750,000 |
18/03/2021 | 37,500 | -37.50 ▼ | -100.00 | 37,500 | 0 | 0 | 0 | 0 |
17/03/2021 | 37,500 | 1.40 ▲ | 3.73 | 36,100 | 37,500 | 37,000 | 9,300 | 348,750,000 |
16/03/2021 | 36,100 | -0.90 ▼ | -2.49 | 37,000 | 36,800 | 36,100 | 3,800 | 137,180,000 |
15/03/2021 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 500 | 18,500,000 |
12/03/2021 | 37,000 | 0.10 ▲ | 0.27 | 36,900 | 37,000 | 36,000 | 6,600 | 244,200,000 |
11/03/2021 | 36,900 | 0.90 ▲ | 2.44 | 36,000 | 37,000 | 36,800 | 8,200 | 302,580,000 |
10/03/2021 | 36,000 | -1.00 ▼ | -2.78 | 37,000 | 36,000 | 36,000 | 4,900 | 176,400,000 |
09/03/2021 | 37,000 | 0.50 ▲ | 1.35 | 36,500 | 37,500 | 37,000 | 32,700 | 1,209,900,000 |
08/03/2021 | 36,500 | 1.50 ▲ | 4.11 | 35,000 | 37,000 | 36,000 | 9,400 | 343,100,000 |
05/03/2021 | 35,000 | -2.80 ▼ | -8.00 | 37,800 | 35,000 | 35,000 | 1,100 | 38,500,000 |
04/03/2021 | 37,800 | -37.80 ▼ | -100.00 | 37,800 | 0 | 0 | 0 | 0 |
03/03/2021 | 37,800 | -0.20 ▼ | -0.53 | 38,000 | 38,000 | 37,000 | 2,100 | 79,380,000 |
02/03/2021 | 38,000 | 2.50 ▲ | 6.58 | 35,500 | 38,000 | 37,600 | 7,400 | 281,200,000 |
01/03/2021 | 35,500 | -35.50 ▼ | -100.00 | 35,500 | 0 | 0 | 0 | 0 |
26/02/2021 | 35,500 | -2.50 ▼ | -7.04 | 38,000 | 35,500 | 35,500 | 100 | 3,550,000 |
25/02/2021 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 3,000 | 114,000,000 |
24/02/2021 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 22,100 | 839,800,000 |
23/02/2021 | 38,000 | -0.60 ▼ | -1.58 | 38,600 | 38,600 | 38,000 | 400 | 15,200,000 |
22/02/2021 | 38,600 | 3.50 ▲ | 9.07 | 35,100 | 38,600 | 36,000 | 64,700 | 2,497,420,000 |
18/02/2021 | 37,000 | -37.00 ▼ | -100.00 | 37,000 | 0 | 0 | 0 | 0 |
17/02/2021 | 37,000 | 2.00 ▲ | 5.41 | 35,000 | 37,000 | 35,000 | 30,100 | 1,113,700,000 |
09/02/2021 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 34,500 | 5,000 | 175,000,000 |
08/02/2021 | 35,000 | 0.50 ▲ | 1.43 | 34,000 | 35,000 | 34,000 | 12,800 | 448,000,000 |
05/02/2021 | 34,500 | 0.50 ▲ | 1.45 | 34,000 | 34,500 | 34,000 | 11,000 | 379,500,000 |
04/01/2021 | 28,500 | -1.70 ▼ | -5.96 | 30,200 | 31,000 | 28,500 | 38,600 | 1,100,100,000 |
31/12/2020 | 30,200 | 2.70 ▲ | 8.94 | 27,500 | 30,200 | 28,000 | 77,200 | 2,331,440,000 |
30/12/2020 | 27,500 | 2.50 ▲ | 9.09 | 25,000 | 27,500 | 25,300 | 4,800 | 132,000,000 |
29/12/2020 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,100 | 23,700 | 460 | 11,500,000 |
28/12/2020 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 25,100 | 25,100 | 400 | 10,040,000 |
27/12/2020 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 25,100 | 25,100 | 400 | 10,040,000 |
25/12/2020 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 25,100 | 25,100 | 400 | 10,040,000 |
24/12/2020 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 26,000 | 25,000 | 430 | 10,750,000 |
23/12/2020 | 25,100 | -25.10 ▼ | -100.00 | 25,100 | 0 | 0 | 0 | 0 |
22/12/2020 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 25,100 | 25,000 | 920 | 23,092,000 |
21/12/2020 | 25,000 | -1.00 ▼ | -4.00 | 26,000 | 25,000 | 25,000 | 630 | 15,750,000 |
18/12/2020 | 26,000 | -26.00 ▼ | -100.00 | 26,000 | 0 | 0 | 0 | 0 |
17/12/2020 | 26,000 | -26.00 ▼ | -100.00 | 26,000 | 0 | 0 | 0 | 0 |
16/12/2020 | 26,000 | 1.00 ▲ | 3.85 | 25,000 | 26,000 | 26,000 | 20 | 520,000 |
15/12/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 2,530 | 63,250,000 |
14/12/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 1,520 | 38,000,000 |
13/12/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 700 | 17,500,000 |
11/12/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 700 | 17,500,000 |
10/12/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 1,730 | 43,250,000 |
09/12/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 1,420 | 35,500,000 |
08/12/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 1,100 | 27,500,000 |
07/12/2020 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,000 | 25,000 | 500 | 12,500,000 |
04/12/2020 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,900 | 700 | 17,430,000 |
03/12/2020 | 24,900 | 0.50 ▲ | 2.01 | 24,400 | 24,900 | 24,500 | 610 | 15,189,000 |
02/12/2020 | 24,400 | -24.40 ▼ | -100.00 | 24,400 | 0 | 0 | 0 | 0 |
01/12/2020 | 24,400 | 0.30 ▲ | 1.23 | 24,100 | 24,500 | 24,300 | 1,270 | 30,988,000 |
30/11/2020 | 24,100 | -24.10 ▼ | -100.00 | 24,100 | 0 | 0 | 0 | 0 |
27/11/2020 | 24,100 | 0.10 ▲ | 0.41 | 24,000 | 24,200 | 24,100 | 13,300 | 320,530,000 |
26/11/2020 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,000 | 23,800 | 11,800 | 283,200,000 |
25/11/2020 | 23,500 | -0.50 ▼ | -2.13 | 24,000 | 23,500 | 23,500 | 400 | 9,400,000 |
24/11/2020 | 24,000 | 0.20 ▲ | 0.83 | 23,800 | 24,000 | 24,000 | 5,000 | 120,000,000 |
23/11/2020 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,000 | 15,500 | 368,900,000 |
20/11/2020 | 23,800 | -23.80 ▼ | -100.00 | 23,800 | 0 | 0 | 0 | 0 |
19/11/2020 | 23,800 | -1.00 ▼ | -4.20 | 24,800 | 23,800 | 23,500 | 12,100 | 287,980,000 |
18/11/2020 | 24,800 | -24.80 ▼ | -100.00 | 24,800 | 0 | 0 | 0 | 0 |
17/11/2020 | 24,800 | -24.80 ▼ | -100.00 | 24,800 | 0 | 0 | 0 | 0 |
16/11/2020 | 24,800 | -24.80 ▼ | -100.00 | 24,800 | 0 | 0 | 0 | 0 |
13/11/2020 | 24,800 | -24.80 ▼ | -100.00 | 24,800 | 0 | 0 | 0 | 0 |
12/11/2020 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 24,800 | 24,600 | 3,500 | 86,800,000 |
10/11/2020 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
09/11/2020 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
06/11/2020 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
05/11/2020 | 25,000 | 1.40 ▲ | 5.60 | 23,600 | 25,000 | 24,000 | 22,000 | 550,000,000 |
04/11/2020 | 23,600 | -0.40 ▼ | -1.69 | 24,000 | 23,600 | 23,200 | 3,700 | 87,320,000 |
03/11/2020 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,000 | 24,000 | 20 | 480,000 |
02/11/2020 | 23,500 | -2.00 ▼ | -8.51 | 25,500 | 23,500 | 23,500 | 10 | 235,000 |
30/10/2020 | 25,500 | -25.50 ▼ | -100.00 | 25,500 | 0 | 0 | 0 | 0 |
29/10/2020 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 24,900 | 16,800 | 428,400,000 |
28/10/2020 | 25,500 | 1.40 ▲ | 5.49 | 24,100 | 25,500 | 24,100 | 8,800 | 224,400,000 |
27/10/2020 | 24,100 | -1.80 ▼ | -7.47 | 25,900 | 24,100 | 24,100 | 100 | 2,410,000 |
26/10/2020 | 25,900 | -25.90 ▼ | -100.00 | 25,900 | 0 | 0 | 0 | 0 |
23/10/2020 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 25,900 | 630 | 16,317,000 |
22/10/2020 | 25,900 | -25.90 ▼ | -100.00 | 25,900 | 0 | 0 | 0 | 0 |
21/10/2020 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 25,900 | 7,000 | 181,300,000 |
20/10/2020 | 25,900 | 2.20 ▲ | 8.49 | 23,700 | 26,000 | 25,000 | 4,300 | 111,370,000 |
19/10/2020 | 23,700 | -23.70 ▼ | -100.00 | 23,700 | 0 | 0 | 0 | 0 |
16/10/2020 | 23,700 | -1.90 ▼ | -8.02 | 25,600 | 23,700 | 23,700 | 700 | 16,590,000 |
14/10/2020 | 25,600 | -25.60 ▼ | -100.00 | 25,600 | 0 | 0 | 0 | 0 |
13/10/2020 | 25,600 | 2.10 ▲ | 8.20 | 23,500 | 25,600 | 23,500 | 26,400 | 675,840,000 |
12/10/2020 | 23,500 | -0.80 ▼ | -3.40 | 24,300 | 23,500 | 23,500 | 190 | 4,465,000 |
09/10/2020 | 24,300 | -0.20 ▼ | -0.82 | 24,500 | 24,300 | 23,200 | 4,200 | 102,060,000 |
08/10/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 23,500 | 670 | 16,415,000 |
07/10/2020 | 24,500 | -24.50 ▼ | -100.00 | 24,500 | 0 | 0 | 0 | 0 |
06/10/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 23,500 | 12,400 | 303,800,000 |
05/10/2020 | 24,500 | 1.00 ▲ | 4.08 | 23,500 | 24,500 | 23,500 | 2,700 | 66,150,000 |
01/10/2020 | 23,500 | 0.10 ▲ | 0.43 | 23,400 | 23,500 | 23,500 | 60 | 1,410,000 |
30/09/2020 | 23,400 | -0.60 ▼ | -2.56 | 24,000 | 24,000 | 23,300 | 230 | 5,382,000 |
29/09/2020 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,000 | 23,100 | 1,060 | 25,440,000 |
28/09/2020 | 23,500 | 0.20 ▲ | 0.85 | 23,300 | 23,500 | 23,400 | 2,100 | 49,350,000 |
25/09/2020 | 23,300 | -1.70 ▼ | -7.30 | 25,000 | 23,300 | 23,200 | 7,100 | 165,430,000 |
24/09/2020 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
23/09/2020 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
22/09/2020 | 25,000 | 1.50 ▲ | 6.00 | 23,500 | 25,000 | 23,500 | 290 | 7,250,000 |
21/09/2020 | 23,500 | 0.50 ▲ | 2.13 | 23,000 | 23,500 | 23,100 | 7,000 | 164,500,000 |
18/09/2020 | 23,000 | -0.50 ▼ | -2.17 | 23,500 | 23,500 | 23,000 | 200 | 4,600,000 |
17/09/2020 | 23,500 | 0.30 ▲ | 1.28 | 23,200 | 23,500 | 23,000 | 6,000 | 141,000,000 |
16/09/2020 | 23,200 | -0.40 ▼ | -1.72 | 23,600 | 23,500 | 23,200 | 4,000 | 92,800,000 |
15/09/2020 | 23,600 | -1.90 ▼ | -8.05 | 25,500 | 23,600 | 23,600 | 100 | 2,360,000 |
14/09/2020 | 25,500 | -25.50 ▼ | -100.00 | 25,500 | 0 | 0 | 0 | 0 |
11/09/2020 | 25,500 | 1.70 ▲ | 6.67 | 23,800 | 25,500 | 25,500 | 400 | 10,200,000 |
10/09/2020 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 100 | 2,380,000 |
09/09/2020 | 23,800 | 0.70 ▲ | 2.94 | 23,100 | 23,800 | 23,100 | 200 | 4,760,000 |
08/09/2020 | 23,100 | -0.40 ▼ | -1.73 | 23,500 | 23,100 | 23,100 | 10 | 231,000 |
07/09/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 1,000 | 23,500,000 |
04/09/2020 | 23,500 | -0.10 ▼ | -0.43 | 23,600 | 23,500 | 23,500 | 350 | 8,225,000 |
03/09/2020 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 23,700 | 23,200 | 1,350 | 31,860,000 |
01/09/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 350 | 8,225,000 |
31/08/2020 | 23,500 | -0.40 ▼ | -1.70 | 23,900 | 23,500 | 23,500 | 8,200 | 192,700,000 |
28/08/2020 | 23,900 | 0.90 ▲ | 3.77 | 23,000 | 23,900 | 23,500 | 1,100 | 26,290,000 |
27/08/2020 | 23,000 | -0.60 ▼ | -2.61 | 23,600 | 23,700 | 23,000 | 15,600 | 358,800,000 |
26/08/2020 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 23,600 | 23,600 | 1,020 | 24,072,000 |
25/08/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 950 | 22,325,000 |
24/08/2020 | 23,500 | -0.20 ▼ | -0.85 | 23,700 | 23,500 | 23,500 | 200 | 4,700,000 |
21/08/2020 | 23,700 | 0.20 ▲ | 0.84 | 23,500 | 23,900 | 23,600 | 14,200 | 336,540,000 |
20/08/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 5,000 | 117,500,000 |
19/08/2020 | 23,500 | 0.20 ▲ | 0.85 | 23,300 | 23,500 | 23,500 | 960 | 22,560,000 |
18/08/2020 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,500 | 23,300 | 2,160 | 50,328,000 |
17/08/2020 | 23,300 | -0.20 ▼ | -0.86 | 23,500 | 23,500 | 23,300 | 15,200 | 354,160,000 |
14/08/2020 | 23,500 | 0.20 ▲ | 0.85 | 23,300 | 23,500 | 23,500 | 200 | 4,700,000 |
13/08/2020 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,500 | 23,200 | 17,300 | 403,090,000 |
12/08/2020 | 23,300 | 1.20 ▲ | 5.15 | 22,100 | 24,000 | 23,000 | 12,300 | 286,590,000 |
11/08/2020 | 22,100 | -1.40 ▼ | -6.33 | 23,500 | 23,600 | 22,100 | 2,360 | 52,156,000 |
10/08/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 2,430 | 57,105,000 |
07/08/2020 | 23,500 | 0.20 ▲ | 0.85 | 23,300 | 23,500 | 23,300 | 53,400 | 1,254,900,000 |
06/08/2020 | 23,300 | 0.20 ▲ | 0.86 | 23,100 | 23,500 | 23,100 | 960 | 22,368,000 |
05/08/2020 | 23,100 | 0.10 ▲ | 0.43 | 23,000 | 23,500 | 23,100 | 1,030 | 23,793,000 |
04/08/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,500 | 23,000 | 1,090 | 25,070,000 |
03/08/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,800 | 12,000 | 276,000,000 |
31/07/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 1,260 | 28,980,000 |
30/07/2020 | 23,000 | 0.30 ▲ | 1.30 | 22,700 | 23,000 | 23,000 | 13,000 | 299,000,000 |
29/07/2020 | 22,700 | 0.10 ▲ | 0.44 | 22,600 | 22,800 | 22,700 | 10,200 | 231,540,000 |
28/07/2020 | 22,600 | 0.10 ▲ | 0.44 | 22,500 | 23,000 | 22,600 | 12,500 | 282,500,000 |
27/07/2020 | 22,500 | -0.70 ▼ | -3.11 | 23,200 | 23,000 | 22,500 | 2,770 | 62,325,000 |
24/07/2020 | 23,200 | 0.00 ■■ | 0.00 | 23,200 | 23,200 | 23,200 | 4,600 | 106,720,000 |
23/07/2020 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 23,300 | 23,200 | 17,100 | 396,720,000 |
22/07/2020 | 23,300 | 0.50 ▲ | 2.15 | 22,800 | 23,300 | 22,700 | 29,700 | 692,010,000 |
21/07/2020 | 22,800 | 0.30 ▲ | 1.32 | 22,500 | 22,800 | 22,600 | 1,130 | 25,764,000 |
20/07/2020 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 1,100 | 24,750,000 |
17/07/2020 | 22,500 | 0.30 ▲ | 1.33 | 22,200 | 22,500 | 22,500 | 6,100 | 137,250,000 |
16/07/2020 | 22,200 | 0.40 ▲ | 1.80 | 21,800 | 22,500 | 22,200 | 1,200 | 26,640,000 |
15/07/2020 | 21,800 | -1.10 ▼ | -5.05 | 22,900 | 21,800 | 21,800 | 100 | 2,180,000 |
14/07/2020 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,500 | 10,000 | 229,000,000 |
13/07/2020 | 22,900 | 0.40 ▲ | 1.75 | 22,500 | 22,900 | 22,500 | 15,900 | 364,110,000 |
10/07/2020 | 22,500 | 0.50 ▲ | 2.22 | 22,000 | 22,800 | 21,800 | 890 | 20,025,000 |
09/07/2020 | 22,000 | -1.00 ▼ | -4.55 | 23,000 | 22,200 | 22,000 | 300 | 6,600,000 |
08/07/2020 | 23,000 | -1.20 ▼ | -5.22 | 24,200 | 23,000 | 22,000 | 890 | 20,470,000 |
07/07/2020 | 24,200 | -24.20 ▼ | -100.00 | 24,200 | 0 | 0 | 0 | 0 |
06/07/2020 | 24,200 | -24.20 ▼ | -100.00 | 24,200 | 0 | 0 | 0 | 0 |
03/07/2020 | 24,200 | -24.20 ▼ | -100.00 | 24,200 | 0 | 0 | 0 | 0 |
02/07/2020 | 24,200 | 2.20 ▲ | 9.09 | 22,000 | 24,200 | 24,200 | 200 | 4,840,000 |
01/07/2020 | 22,000 | -0.80 ▼ | -3.64 | 22,800 | 22,000 | 22,000 | 10 | 220,000 |
30/06/2020 | 22,800 | -22.80 ▼ | -100.00 | 22,800 | 0 | 0 | 0 | 0 |
26/06/2020 | 22,800 | -22.80 ▼ | -100.00 | 22,800 | 0 | 0 | 0 | 0 |
25/06/2020 | 22,800 | -22.80 ▼ | -100.00 | 22,800 | 0 | 0 | 0 | 0 |
24/06/2020 | 22,800 | -22.80 ▼ | -100.00 | 22,800 | 0 | 0 | 0 | 0 |
23/06/2020 | 22,800 | -0.20 ▼ | -0.88 | 23,000 | 22,800 | 22,800 | 100 | 2,280,000 |
22/06/2020 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
19/06/2020 | 23,000 | 0.90 ▲ | 3.91 | 22,100 | 23,000 | 22,900 | 5,800 | 133,400,000 |
18/06/2020 | 22,100 | 0.10 ▲ | 0.45 | 22,000 | 22,100 | 22,100 | 10 | 221,000 |
17/06/2020 | 22,000 | 0.40 ▲ | 1.82 | 21,600 | 22,000 | 22,000 | 20 | 440,000 |
16/06/2020 | 21,600 | -21.60 ▼ | -100.00 | 21,600 | 0 | 0 | 0 | 0 |
15/06/2020 | 21,600 | -0.90 ▼ | -4.17 | 22,500 | 21,600 | 21,600 | 10 | 216,000 |
12/06/2020 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 10 | 225,000 |
11/06/2020 | 22,500 | 1.10 ▲ | 4.89 | 21,400 | 22,500 | 22,500 | 1,500 | 33,750,000 |
10/06/2020 | 21,400 | -1.60 ▼ | -7.48 | 23,000 | 21,400 | 21,400 | 100 | 2,140,000 |
09/06/2020 | 23,000 | 0.50 ▲ | 2.17 | 22,500 | 23,000 | 22,500 | 2,070 | 47,610,000 |
08/06/2020 | 22,500 | -22.50 ▼ | -100.00 | 22,500 | 0 | 0 | 0 | 0 |
06/06/2020 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 20 | 450,000 |
05/06/2020 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 20 | 450,000 |
04/06/2020 | 22,500 | -22.50 ▼ | -100.00 | 22,500 | 0 | 0 | 0 | 0 |
03/06/2020 | 22,500 | -22.50 ▼ | -100.00 | 22,500 | 0 | 0 | 0 | 0 |
02/06/2020 | 22,500 | -0.50 ▼ | -2.22 | 23,000 | 22,500 | 22,500 | 40 | 900,000 |
01/06/2020 | 23,000 | -0.10 ▼ | -0.43 | 23,100 | 23,000 | 23,000 | 90 | 2,070,000 |
29/05/2020 | 23,100 | -23.10 ▼ | -100.00 | 23,100 | 0 | 0 | 0 | 0 |
28/05/2020 | 23,100 | -23.10 ▼ | -100.00 | 23,100 | 0 | 0 | 0 | 0 |
26/05/2020 | 23,100 | -23.10 ▼ | -100.00 | 23,100 | 0 | 0 | 0 | 0 |
25/05/2020 | 23,100 | 0.10 ▲ | 0.43 | 23,000 | 23,100 | 23,100 | 40 | 924,000 |
24/05/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 200 | 4,600,000 |
22/05/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 200 | 4,600,000 |
21/05/2020 | 23,000 | 1.00 ▲ | 4.35 | 22,000 | 23,000 | 22,500 | 350 | 8,050,000 |
20/05/2020 | 23,000 | 1.00 ▲ | 4.35 | 22,000 | 23,000 | 22,500 | 350 | 8,050,000 |
19/05/2020 | 22,000 | -1.50 ▼ | -6.82 | 23,500 | 22,000 | 22,000 | 20 | 440,000 |
18/05/2020 | 23,500 | -23.50 ▼ | -100.00 | 23,500 | 0 | 0 | 0 | 0 |
17/05/2020 | 23,500 | 1.50 ▲ | 6.38 | 22,000 | 23,500 | 22,900 | 1,060 | 24,910,000 |
15/05/2020 | 23,500 | 1.50 ▲ | 6.38 | 22,000 | 23,500 | 22,900 | 1,060 | 24,910,000 |
14/05/2020 | 22,000 | -1.00 ▼ | -4.55 | 23,000 | 22,000 | 22,000 | 190 | 4,180,000 |
08/05/2020 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
07/05/2020 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
05/05/2020 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
29/04/2020 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
28/04/2020 | 23,000 | 1.50 ▲ | 6.52 | 21,500 | 23,000 | 22,500 | 400 | 9,200,000 |
27/04/2020 | 22,000 | -21.50 ▼ | -97.73 | 21,500 | 0 | 0 | 0 | 0 |
26/04/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 70 | 1,540,000 |
24/04/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 70 | 1,540,000 |
23/04/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,300 | 28,600,000 |
22/04/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,200 | 22,000 | 600 | 13,200,000 |
21/04/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,100 | 24,200,000 |
20/04/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 110 | 2,420,000 |
17/04/2020 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
15/04/2020 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
14/04/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 100 | 2,200,000 |
13/04/2020 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
12/04/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,100 | 24,200,000 |
10/04/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,100 | 24,200,000 |
09/04/2020 | 22,000 | -0.90 ▼ | -4.09 | 22,900 | 22,000 | 22,000 | 1,000 | 22,000,000 |
08/04/2020 | 22,900 | -22.90 ▼ | -100.00 | 22,900 | 0 | 0 | 0 | 0 |
07/04/2020 | 22,900 | 2.00 ▲ | 8.73 | 20,900 | 22,900 | 22,500 | 670 | 15,343,000 |
06/04/2020 | 20,900 | -1.70 ▼ | -8.13 | 22,600 | 23,000 | 20,900 | 2,540 | 53,086,000 |
05/04/2020 | 22,600 | 0.10 ▲ | 0.44 | 22,500 | 22,600 | 22,600 | 840 | 18,984,000 |
03/04/2020 | 22,600 | 0.10 ▲ | 0.44 | 22,500 | 22,600 | 22,600 | 840 | 18,984,000 |
02/04/2020 | 22,500 | 0.30 ▲ | 1.33 | 22,200 | 23,000 | 21,900 | 2,050 | 46,125,000 |
01/04/2020 | 22,500 | 0.30 ▲ | 1.33 | 22,200 | 23,000 | 21,900 | 2,050 | 46,125,000 |
31/03/2020 | 22,200 | 0.70 ▲ | 3.15 | 21,500 | 22,200 | 21,600 | 170 | 3,774,000 |
30/03/2020 | 21,500 | 1.90 ▲ | 8.84 | 19,600 | 21,500 | 21,000 | 250 | 5,375,000 |
29/03/2020 | 19,600 | -1.20 ▼ | -6.12 | 20,800 | 21,200 | 19,600 | 1,010 | 19,796,000 |
27/03/2020 | 19,600 | -1.20 ▼ | -6.12 | 20,800 | 21,200 | 19,600 | 1,010 | 19,796,000 |
26/03/2020 | 20,800 | -1.30 ▼ | -6.25 | 22,100 | 22,200 | 20,800 | 2,170 | 45,136,000 |
25/03/2020 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,200 | 22,100 | 1,610 | 35,581,000 |
24/03/2020 | 22,100 | 1.30 ▲ | 5.88 | 20,800 | 22,100 | 22,000 | 2,640 | 58,344,000 |
23/03/2020 | 20,800 | -2.20 ▼ | -10.58 | 23,000 | 23,500 | 20,800 | 4,550 | 94,640,000 |
22/03/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 3,780 | 86,940,000 |
20/03/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 3,780 | 86,940,000 |
19/03/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 1,320 | 30,360,000 |
18/03/2020 | 23,000 | 1.00 ▲ | 4.35 | 22,000 | 23,000 | 22,000 | 6,410 | 147,430,000 |
17/03/2020 | 22,000 | 2.00 ▲ | 9.09 | 20,000 | 22,000 | 22,000 | 5,600 | 123,200,000 |
16/03/2020 | 20,000 | -2.00 ▼ | -10.00 | 22,000 | 20,000 | 20,000 | 12,000 | 240,000,000 |
13/03/2020 | 22,000 | -1.80 ▼ | -8.18 | 23,800 | 22,000 | 22,000 | 4,300 | 94,600,000 |
12/03/2020 | 23,800 | 0.60 ▲ | 2.52 | 23,200 | 23,800 | 23,800 | 500 | 11,900,000 |
11/03/2020 | 23,200 | -0.40 ▼ | -1.72 | 23,600 | 23,800 | 23,200 | 18,600 | 431,520,000 |
10/03/2020 | 23,600 | -0.50 ▼ | -2.12 | 24,100 | 24,100 | 23,500 | 2,130 | 50,268,000 |
09/03/2020 | 24,100 | -0.40 ▼ | -1.66 | 24,500 | 24,100 | 23,000 | 6,200 | 149,420,000 |
06/03/2020 | 24,500 | 0.20 ▲ | 0.82 | 24,300 | 24,500 | 24,400 | 1,320 | 32,340,000 |
05/03/2020 | 24,300 | -0.20 ▼ | -0.82 | 24,500 | 24,500 | 23,600 | 33,400 | 811,620,000 |
04/03/2020 | 24,500 | 1.90 ▲ | 7.76 | 22,600 | 24,500 | 23,500 | 1,230 | 30,135,000 |
03/03/2020 | 22,600 | -1.50 ▼ | -6.64 | 24,100 | 23,500 | 22,600 | 450 | 10,170,000 |
02/03/2020 | 24,100 | 0.60 ▲ | 2.49 | 23,500 | 24,300 | 23,600 | 3,010 | 72,541,000 |
28/02/2020 | 23,500 | 0.90 ▲ | 3.83 | 22,600 | 24,100 | 23,000 | 3,370 | 79,195,000 |
27/02/2020 | 22,600 | -0.90 ▼ | -3.98 | 23,500 | 22,600 | 22,600 | 650 | 14,690,000 |
26/02/2020 | 23,500 | 1.00 ▲ | 4.26 | 22,500 | 24,100 | 23,300 | 2,430 | 57,105,000 |
25/02/2020 | 22,500 | -0.60 ▼ | -2.67 | 23,100 | 24,000 | 22,500 | 14,800 | 333,000,000 |
24/02/2020 | 23,100 | -0.10 ▼ | -0.43 | 23,200 | 23,600 | 23,100 | 3,410 | 78,771,000 |
21/02/2020 | 23,200 | 0.00 ■■ | 0.00 | 23,200 | 24,000 | 23,200 | 14,300 | 331,760,000 |
20/02/2020 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 23,200 | 23,200 | 400 | 9,280,000 |
19/02/2020 | 23,300 | -1.00 ▼ | -4.29 | 24,300 | 23,300 | 23,300 | 20 | 466,000 |
18/02/2020 | 24,300 | 0.40 ▲ | 1.65 | 23,900 | 24,300 | 23,500 | 360 | 8,748,000 |
17/02/2020 | 23,900 | -1.00 ▼ | -4.18 | 24,900 | 23,900 | 23,500 | 5,400 | 129,060,000 |
15/02/2020 | 24,900 | 0.10 ▲ | 0.40 | 24,800 | 24,900 | 23,800 | 1,810 | 45,069,000 |
14/02/2020 | 24,900 | 0.10 ▲ | 0.40 | 24,800 | 24,900 | 23,800 | 1,810 | 45,069,000 |
13/02/2020 | 24,800 | 0.50 ▲ | 2.02 | 24,300 | 24,800 | 24,000 | 1,300 | 32,240,000 |
12/02/2020 | 24,300 | -0.10 ▼ | -0.41 | 24,400 | 24,300 | 23,800 | 3,180 | 77,274,000 |
11/02/2020 | 24,400 | -0.50 ▼ | -2.05 | 24,900 | 24,400 | 23,500 | 3,400 | 82,960,000 |
10/02/2020 | 24,900 | 1.40 ▲ | 5.62 | 23,500 | 24,900 | 23,500 | 1,490 | 37,101,000 |
09/02/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 2,780 | 65,330,000 |
07/02/2020 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 2,780 | 65,330,000 |
06/02/2020 | 23,500 | -0.40 ▼ | -1.70 | 23,900 | 23,500 | 23,400 | 2,300 | 54,050,000 |
04/02/2020 | 23,900 | -23.90 ▼ | -100.00 | 23,900 | 0 | 0 | 0 | 0 |
03/02/2020 | 23,900 | 0.50 ▲ | 2.09 | 23,400 | 23,900 | 23,000 | 220 | 5,258,000 |
02/02/2020 | 23,400 | -0.60 ▼ | -2.56 | 24,000 | 24,000 | 23,400 | 430 | 10,062,000 |
31/01/2020 | 23,400 | -0.60 ▼ | -2.56 | 24,000 | 24,000 | 23,400 | 430 | 10,062,000 |
30/01/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 22,300 | 210 | 5,040,000 |
29/01/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 22,300 | 210 | 5,040,000 |
28/01/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 22,300 | 210 | 5,040,000 |
27/01/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 22,300 | 210 | 5,040,000 |
26/01/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 22,300 | 210 | 5,040,000 |
24/01/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 22,300 | 210 | 5,040,000 |
23/01/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 22,300 | 210 | 5,040,000 |
22/01/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 22,300 | 210 | 5,040,000 |
21/01/2020 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
20/01/2020 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
17/01/2020 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
16/01/2020 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
15/01/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 1,700 | 40,800,000 |
13/01/2020 | 24,000 | -0.40 ▼ | -1.67 | 24,400 | 24,000 | 24,000 | 90 | 2,160,000 |
09/01/2020 | 24,400 | -24.40 ▼ | -100.00 | 24,400 | 0 | 0 | 0 | 0 |
08/01/2020 | 24,400 | -24.40 ▼ | -100.00 | 24,400 | 0 | 0 | 0 | 0 |
07/01/2020 | 24,400 | 0.40 ▲ | 1.64 | 24,000 | 24,400 | 24,400 | 20 | 488,000 |
06/01/2020 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
03/01/2020 | 24,000 | 0.90 ▲ | 3.75 | 23,100 | 24,000 | 24,000 | 400 | 9,600,000 |
31/12/2019 | 23,100 | -1.40 ▼ | -6.06 | 24,500 | 23,100 | 23,100 | 1,000 | 23,100,000 |
30/12/2019 | 24,500 | -24.50 ▼ | -100.00 | 24,500 | 0 | 0 | 0 | 0 |
27/12/2019 | 24,500 | -24.50 ▼ | -100.00 | 24,500 | 0 | 0 | 0 | 0 |
26/12/2019 | 24,500 | -24.50 ▼ | -100.00 | 24,500 | 0 | 0 | 0 | 0 |
24/12/2019 | 24,500 | -24.50 ▼ | -100.00 | 24,500 | 0 | 0 | 0 | 0 |
23/12/2019 | 24,500 | -0.30 ▼ | -1.22 | 24,800 | 24,500 | 24,400 | 970 | 23,765,000 |
20/12/2019 | 24,800 | -24.80 ▼ | -100.00 | 24,800 | 0 | 0 | 0 | 0 |
19/12/2019 | 24,800 | -24.80 ▼ | -100.00 | 24,800 | 0 | 0 | 0 | 0 |
16/12/2019 | 24,800 | -24.80 ▼ | -100.00 | 24,800 | 0 | 0 | 0 | 0 |
13/12/2019 | 24,800 | 0.20 ▲ | 0.81 | 24,600 | 24,800 | 24,800 | 100 | 2,480,000 |
12/12/2019 | 24,600 | -24.60 ▼ | -100.00 | 24,600 | 0 | 0 | 0 | 0 |
11/12/2019 | 24,600 | 2.20 ▲ | 8.94 | 22,400 | 24,600 | 24,600 | 100 | 2,460,000 |
10/12/2019 | 22,400 | -1.80 ▼ | -8.04 | 24,200 | 22,400 | 22,400 | 30 | 672,000 |
09/12/2019 | 24,200 | -24.20 ▼ | -100.00 | 24,200 | 0 | 0 | 0 | 0 |
06/12/2019 | 24,200 | -24.20 ▼ | -100.00 | 24,200 | 0 | 0 | 0 | 0 |
04/12/2019 | 24,200 | 0.20 ▲ | 0.83 | 24,000 | 24,500 | 24,000 | 22,900 | 554,180,000 |
03/12/2019 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 23,800 | 230 | 5,520,000 |
02/12/2019 | 23,900 | 1.00 ▲ | 4.18 | 22,900 | 23,900 | 23,500 | 8,900 | 212,710,000 |
29/11/2019 | 22,900 | -0.30 ▼ | -1.31 | 23,200 | 23,500 | 22,900 | 17,600 | 403,040,000 |
28/11/2019 | 23,200 | -1.30 ▼ | -5.60 | 24,500 | 23,200 | 23,200 | 100 | 2,320,000 |
27/11/2019 | 24,500 | 1.60 ▲ | 6.53 | 22,900 | 24,500 | 24,000 | 25,000 | 612,500,000 |
26/11/2019 | 22,900 | -1.10 ▼ | -4.80 | 24,000 | 23,000 | 22,900 | 2,000 | 45,800,000 |
25/11/2019 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
22/11/2019 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
21/11/2019 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
20/11/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 190 | 4,560,000 |
19/11/2019 | 24,000 | 1.10 ▲ | 4.58 | 22,900 | 24,000 | 23,900 | 14,500 | 348,000,000 |
18/11/2019 | 22,900 | -1.00 ▼ | -4.37 | 23,900 | 23,900 | 22,900 | 18,500 | 423,650,000 |
15/11/2019 | 23,900 | -23.90 ▼ | -100.00 | 23,900 | 0 | 0 | 0 | 0 |
14/11/2019 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,800 | 2,790 | 66,681,000 |
13/11/2019 | 23,900 | -23.90 ▼ | -100.00 | 23,900 | 0 | 0 | 0 | 0 |
12/11/2019 | 23,900 | 1.60 ▲ | 6.69 | 22,300 | 23,900 | 23,500 | 5,200 | 124,280,000 |
11/11/2019 | 22,300 | -1.20 ▼ | -5.38 | 23,500 | 22,300 | 22,300 | 10 | 223,000 |
08/11/2019 | 23,500 | -23.50 ▼ | -100.00 | 23,500 | 0 | 0 | 0 | 0 |
07/11/2019 | 23,500 | -0.10 ▼ | -0.43 | 23,600 | 23,500 | 23,500 | 6,000 | 141,000,000 |
06/11/2019 | 23,600 | -0.90 ▼ | -3.81 | 24,500 | 23,600 | 23,000 | 460 | 10,856,000 |
05/11/2019 | 24,500 | 1.00 ▲ | 4.08 | 23,500 | 24,500 | 23,000 | 3,800 | 93,100,000 |
04/11/2019 | 23,500 | 0.50 ▲ | 2.13 | 23,000 | 23,500 | 23,000 | 7,600 | 178,600,000 |
01/11/2019 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 14,100 | 324,300,000 |
31/10/2019 | 23,000 | -0.50 ▼ | -2.17 | 23,500 | 23,000 | 22,100 | 11,600 | 266,800,000 |
30/10/2019 | 23,500 | 0.90 ▲ | 3.83 | 22,600 | 23,500 | 22,600 | 6,500 | 152,750,000 |
29/10/2019 | 22,600 | -22.60 ▼ | -100.00 | 22,600 | 0 | 0 | 0 | 0 |
28/10/2019 | 22,600 | -0.40 ▼ | -1.77 | 23,000 | 22,600 | 22,600 | 1,300 | 29,380,000 |
25/10/2019 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,400 | 23,000 | 2,700 | 62,100,000 |
24/10/2019 | 22,800 | -22.80 ▼ | -100.00 | 22,800 | 0 | 0 | 0 | 0 |
23/10/2019 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 22,800 | 21,800 | 160 | 3,648,000 |
22/10/2019 | 22,900 | 0.30 ▲ | 1.31 | 22,600 | 22,900 | 22,900 | 2,300 | 52,670,000 |
21/10/2019 | 22,600 | -0.40 ▼ | -1.77 | 23,000 | 22,600 | 22,600 | 1,300 | 29,380,000 |
18/10/2019 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,000 | 23,000 | 370 | 8,510,000 |
17/10/2019 | 22,800 | -0.90 ▼ | -3.95 | 23,700 | 22,800 | 22,000 | 10,700 | 243,960,000 |
16/10/2019 | 23,700 | 0.90 ▲ | 3.80 | 22,800 | 23,700 | 23,600 | 690 | 16,353,000 |
15/10/2019 | 22,800 | -22.80 ▼ | -100.00 | 22,800 | 0 | 0 | 0 | 0 |
14/10/2019 | 22,800 | 0.20 ▲ | 0.88 | 22,600 | 23,000 | 22,700 | 17,700 | 403,560,000 |
11/10/2019 | 22,600 | -0.40 ▼ | -1.77 | 23,000 | 23,000 | 22,600 | 5,000 | 113,000,000 |
10/10/2019 | 23,000 | -0.50 ▼ | -2.17 | 23,500 | 23,000 | 23,000 | 10 | 230,000 |
09/10/2019 | 23,500 | -0.40 ▼ | -1.70 | 23,900 | 23,500 | 23,000 | 1,100 | 25,850,000 |
08/10/2019 | 23,900 | 0.20 ▲ | 0.84 | 23,700 | 23,900 | 23,900 | 20 | 478,000 |
07/10/2019 | 23,700 | 0.90 ▲ | 3.80 | 22,800 | 23,700 | 22,600 | 2,400 | 56,880,000 |
04/10/2019 | 22,800 | -22.80 ▼ | -100.00 | 22,800 | 0 | 0 | 0 | 0 |
03/10/2019 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,500 | 2,200 | 50,160,000 |
02/10/2019 | 22,800 | -22.80 ▼ | -100.00 | 22,800 | 0 | 0 | 0 | 0 |
01/10/2019 | 22,800 | -1.70 ▼ | -7.46 | 24,500 | 22,800 | 22,800 | 10 | 228,000 |
30/09/2019 | 24,500 | 1.30 ▲ | 5.31 | 23,200 | 24,500 | 22,500 | 380 | 9,310,000 |
27/09/2019 | 23,200 | -23.20 ▼ | -100.00 | 23,200 | 0 | 0 | 0 | 0 |
26/09/2019 | 23,200 | -23.20 ▼ | -100.00 | 23,200 | 0 | 0 | 0 | 0 |
25/09/2019 | 23,200 | -1.00 ▼ | -4.31 | 24,200 | 23,200 | 23,200 | 10 | 232,000 |
24/09/2019 | 24,200 | -0.40 ▼ | -1.65 | 24,600 | 24,200 | 24,200 | 60 | 1,452,000 |
23/09/2019 | 24,600 | -24.60 ▼ | -100.00 | 24,600 | 0 | 0 | 0 | 0 |
20/09/2019 | 24,600 | -0.20 ▼ | -0.81 | 24,800 | 24,800 | 24,600 | 110 | 2,706,000 |
19/09/2019 | 24,800 | 0.60 ▲ | 2.42 | 24,200 | 24,800 | 24,200 | 500 | 12,400,000 |
18/09/2019 | 24,200 | 1.40 ▲ | 5.79 | 22,800 | 24,200 | 24,200 | 5,000 | 121,000,000 |
17/09/2019 | 22,800 | -1.40 ▼ | -6.14 | 24,200 | 24,200 | 22,800 | 470 | 10,716,000 |
16/09/2019 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 60 | 1,452,000 |
13/09/2019 | 24,200 | -24.20 ▼ | -100.00 | 24,200 | 0 | 0 | 0 | 0 |
12/09/2019 | 24,200 | -24.20 ▼ | -100.00 | 24,200 | 0 | 0 | 0 | 0 |
11/09/2019 | 24,200 | -24.20 ▼ | -100.00 | 24,200 | 0 | 0 | 0 | 0 |
10/09/2019 | 24,200 | -0.80 ▼ | -3.31 | 25,000 | 24,200 | 24,200 | 120 | 2,904,000 |
09/09/2019 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,000 | 24,900 | 1,070 | 26,750,000 |
06/09/2019 | 24,900 | -24.90 ▼ | -100.00 | 24,900 | 0 | 0 | 0 | 0 |
05/09/2019 | 24,900 | 0.40 ▲ | 1.61 | 24,500 | 24,900 | 24,900 | 50 | 1,245,000 |
04/09/2019 | 24,500 | -0.40 ▼ | -1.63 | 24,900 | 24,500 | 24,500 | 50 | 1,225,000 |
03/09/2019 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,000 | 24,900 | 560 | 13,944,000 |
30/08/2019 | 25,000 | 0.20 ▲ | 0.80 | 24,800 | 25,000 | 24,800 | 3,090 | 77,250,000 |
29/08/2019 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 25,000 | 24,600 | 2,960 | 73,408,000 |
28/08/2019 | 24,800 | 0.60 ▲ | 2.42 | 24,200 | 24,800 | 24,500 | 4,050 | 100,440,000 |
26/08/2019 | 24,200 | -0.80 ▼ | -3.31 | 25,000 | 24,500 | 24,200 | 4,040 | 97,768,000 |
23/08/2019 | 25,000 | 0.90 ▲ | 3.60 | 24,100 | 25,000 | 24,100 | 770 | 19,250,000 |
22/08/2019 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,100 | 24,100 | 600 | 14,460,000 |
21/08/2019 | 24,100 | 0.10 ▲ | 0.41 | 24,000 | 24,100 | 24,000 | 570 | 13,737,000 |
20/08/2019 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 24,000 | 1,470 | 35,280,000 |
19/08/2019 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 24,000 | 23,800 | 340 | 8,126,000 |
16/08/2019 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,300 | 710 | 16,969,000 |
15/08/2019 | 23,900 | 0.30 ▲ | 1.26 | 23,600 | 23,900 | 23,900 | 30 | 717,000 |
13/08/2019 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,700 | 23,600 | 550 | 12,980,000 |
12/08/2019 | 23,600 | -0.10 ▼ | -0.42 | 23,700 | 23,700 | 23,600 | 200 | 4,720,000 |
09/08/2019 | 23,700 | 0.20 ▲ | 0.84 | 23,500 | 23,700 | 23,700 | 150 | 3,555,000 |
08/08/2019 | 23,500 | -0.20 ▼ | -0.85 | 23,700 | 23,700 | 23,500 | 650 | 15,275,000 |
07/08/2019 | 23,700 | -0.20 ▼ | -0.84 | 23,900 | 23,700 | 23,700 | 50 | 1,185,000 |
06/08/2019 | 23,900 | 0.20 ▲ | 0.84 | 23,700 | 23,900 | 23,900 | 100 | 2,390,000 |
02/08/2019 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,700 | 23,700 | 200 | 4,740,000 |
01/08/2019 | 23,800 | -0.10 ▼ | -0.42 | 23,900 | 23,800 | 23,800 | 100 | 2,380,000 |
31/07/2019 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,300 | 1,340 | 32,026,000 |
30/07/2019 | 23,900 | 0.40 ▲ | 1.67 | 23,500 | 23,900 | 23,900 | 180 | 4,302,000 |
29/07/2019 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 440 | 10,340,000 |
25/07/2019 | 23,500 | -0.30 ▼ | -1.28 | 23,800 | 23,500 | 23,500 | 460 | 10,810,000 |
23/07/2019 | 23,800 | 0.20 ▲ | 0.84 | 23,600 | 23,800 | 23,800 | 200 | 4,760,000 |
19/07/2019 | 23,600 | -0.30 ▼ | -1.27 | 23,900 | 24,000 | 23,600 | 250 | 5,900,000 |
18/07/2019 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,900 | 840 | 20,076,000 |
17/07/2019 | 23,900 | -0.60 ▼ | -2.51 | 24,500 | 23,900 | 23,900 | 80 | 1,912,000 |
16/07/2019 | 24,500 | 0.80 ▲ | 3.27 | 23,700 | 24,500 | 23,700 | 150 | 3,675,000 |
12/07/2019 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 10 | 237,000 |
11/07/2019 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,500 | 110 | 2,607,000 |
10/07/2019 | 23,700 | -0.50 ▼ | -2.11 | 24,200 | 23,700 | 23,700 | 550 | 13,035,000 |
09/07/2019 | 24,200 | -0.10 ▼ | -0.41 | 24,300 | 24,200 | 24,200 | 160 | 3,872,000 |
04/07/2019 | 24,300 | 0.40 ▲ | 1.65 | 23,900 | 24,300 | 23,900 | 100 | 2,430,000 |
03/07/2019 | 23,900 | -0.60 ▼ | -2.51 | 24,500 | 23,900 | 23,800 | 100 | 2,390,000 |
02/07/2019 | 24,500 | 1.40 ▲ | 5.71 | 23,100 | 24,500 | 23,200 | 30 | 735,000 |
01/07/2019 | 23,100 | 0.70 ▲ | 3.03 | 22,400 | 24,400 | 23,100 | 1,250 | 28,875,000 |
28/06/2019 | 22,400 | -0.90 ▼ | -4.02 | 23,300 | 22,400 | 22,400 | 140 | 3,136,000 |
27/06/2019 | 23,300 | 0.30 ▲ | 1.29 | 23,000 | 23,300 | 23,300 | 100 | 2,330,000 |
26/06/2019 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 300 | 6,900,000 |
25/06/2019 | 23,000 | 0.40 ▲ | 1.74 | 22,600 | 23,000 | 23,000 | 10 | 230,000 |
24/06/2019 | 22,600 | -1.90 ▼ | -8.41 | 24,500 | 23,000 | 22,600 | 140 | 3,164,000 |
20/06/2019 | 24,500 | -0.40 ▼ | -1.63 | 24,900 | 24,500 | 23,500 | 20 | 490,000 |
19/06/2019 | 24,500 | -0.40 ▼ | -1.63 | 24,900 | 24,500 | 23,500 | 20 | 490,000 |
18/06/2019 | 24,900 | 1.90 ▲ | 7.63 | 23,000 | 24,900 | 24,900 | 10 | 249,000 |
17/06/2019 | 23,000 | -0.60 ▼ | -2.61 | 23,600 | 23,000 | 23,000 | 50 | 1,150,000 |
16/06/2019 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 10 | 236,000 |
14/06/2019 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 10 | 236,000 |
13/06/2019 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,700 | 23,600 | 400 | 9,440,000 |
11/06/2019 | 23,600 | -0.60 ▼ | -2.54 | 24,200 | 24,500 | 23,600 | 4,300 | 101,480,000 |
10/06/2019 | 23,600 | -0.60 ▼ | -2.54 | 24,200 | 24,500 | 23,600 | 4,300 | 101,480,000 |
09/06/2019 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 1,500 | 36,300,000 |
07/06/2019 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 1,500 | 36,300,000 |
06/06/2019 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 2,500 | 60,500,000 |
05/06/2019 | 24,200 | -0.40 ▼ | -1.65 | 24,600 | 24,500 | 24,100 | 140 | 3,388,000 |
04/06/2019 | 24,600 | 0.10 ▲ | 0.41 | 24,500 | 24,600 | 24,000 | 430 | 10,578,000 |
03/06/2019 | 24,500 | 0.60 ▲ | 2.45 | 23,900 | 24,600 | 23,900 | 3,450 | 84,525,000 |
02/06/2019 | 23,900 | 0.60 ▲ | 2.51 | 23,300 | 23,900 | 23,900 | 30 | 717,000 |
31/05/2019 | 23,900 | 0.60 ▲ | 2.51 | 23,300 | 23,900 | 23,900 | 30 | 717,000 |
30/05/2019 | 23,300 | 0.30 ▲ | 1.29 | 23,000 | 23,500 | 23,000 | 1,150 | 26,795,000 |
29/05/2019 | 23,300 | 0.30 ▲ | 1.29 | 23,000 | 23,500 | 23,000 | 1,150 | 26,795,000 |
28/05/2019 | 23,000 | -0.70 ▼ | -3.04 | 23,700 | 23,000 | 23,000 | 10 | 230,000 |
27/05/2019 | 23,700 | -0.20 ▼ | -0.84 | 23,900 | 24,200 | 23,500 | 2,350 | 55,695,000 |
26/05/2019 | 23,900 | 0.60 ▲ | 2.51 | 23,300 | 24,000 | 23,300 | 3,040 | 72,656,000 |
24/05/2019 | 23,900 | 0.60 ▲ | 2.51 | 23,300 | 24,000 | 23,300 | 3,040 | 72,656,000 |
23/05/2019 | 23,300 | 0.20 ▲ | 0.86 | 23,100 | 24,000 | 23,200 | 2,630 | 61,279,000 |
22/05/2019 | 23,100 | -0.40 ▼ | -1.73 | 23,500 | 23,800 | 23,100 | 1,600 | 36,960,000 |
21/05/2019 | 23,500 | 1.20 ▲ | 5.11 | 22,300 | 23,500 | 23,500 | 500 | 11,750,000 |
20/05/2019 | 22,300 | -1.60 ▼ | -7.17 | 23,900 | 22,300 | 22,300 | 20 | 446,000 |
19/05/2019 | 23,900 | 0.40 ▲ | 1.67 | 23,500 | 23,900 | 21,500 | 250 | 5,975,000 |
17/05/2019 | 23,900 | 0.40 ▲ | 1.67 | 23,500 | 23,900 | 21,500 | 250 | 5,975,000 |
16/05/2019 | 23,500 | -0.10 ▼ | -0.43 | 23,600 | 23,500 | 23,500 | 800 | 18,800,000 |
15/05/2019 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 23,600 | 23,500 | 110 | 2,596,000 |
14/05/2019 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 400 | 9,400,000 |
13/05/2019 | 23,500 | -0.20 ▼ | -0.85 | 23,700 | 23,500 | 23,300 | 20 | 470,000 |
12/05/2019 | 23,700 | 0.20 ▲ | 0.84 | 23,500 | 23,900 | 23,500 | 410 | 9,717,000 |
10/05/2019 | 23,700 | 0.20 ▲ | 0.84 | 23,500 | 23,900 | 23,500 | 410 | 9,717,000 |
09/05/2019 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 1,000 | 23,500,000 |
08/05/2019 | 23,500 | 1.00 ▲ | 4.26 | 22,500 | 23,500 | 23,000 | 1,670 | 39,245,000 |
07/05/2019 | 22,500 | -1.10 ▼ | -4.89 | 23,600 | 22,500 | 22,500 | 10 | 225,000 |
06/05/2019 | 23,600 | 0.40 ▲ | 1.69 | 23,200 | 23,600 | 23,200 | 1,730 | 40,828,000 |
05/05/2019 | 23,200 | 0.20 ▲ | 0.86 | 23,000 | 23,200 | 22,200 | 4,510 | 104,632,000 |
03/05/2019 | 23,200 | 0.20 ▲ | 0.86 | 23,000 | 23,200 | 22,200 | 4,510 | 104,632,000 |
02/05/2019 | 23,000 | 1.00 ▲ | 4.35 | 22,000 | 23,500 | 22,300 | 3,350 | 77,050,000 |
01/05/2019 | 22,000 | -1.00 ▼ | -4.55 | 23,000 | 22,000 | 22,000 | 20 | 440,000 |
30/04/2019 | 22,000 | -1.00 ▼ | -4.55 | 23,000 | 22,000 | 22,000 | 20 | 440,000 |
29/04/2019 | 22,000 | -1.00 ▼ | -4.55 | 23,000 | 22,000 | 22,000 | 20 | 440,000 |
28/04/2019 | 22,000 | -1.00 ▼ | -4.55 | 23,000 | 22,000 | 22,000 | 20 | 440,000 |
26/04/2019 | 22,000 | -1.00 ▼ | -4.55 | 23,000 | 22,000 | 22,000 | 20 | 440,000 |
25/04/2019 | 23,000 | 1.40 ▲ | 6.09 | 21,600 | 23,000 | 22,700 | 50 | 1,150,000 |
24/04/2019 | 21,600 | -0.90 ▼ | -4.17 | 22,500 | 23,000 | 21,600 | 30 | 648,000 |
23/04/2019 | 23,000 | 0.90 ▲ | 3.91 | 22,100 | 23,000 | 23,000 | 10 | 230,000 |
22/04/2019 | 22,100 | 0.10 ▲ | 0.45 | 22,000 | 22,100 | 22,100 | 150 | 3,315,000 |
21/04/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 23,000 | 22,000 | 560 | 12,320,000 |
19/04/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 23,000 | 22,000 | 560 | 12,320,000 |
18/04/2019 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,000 | 21,900 | 2,240 | 49,280,000 |
17/04/2019 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 22,000 | 21,900 | 370 | 8,103,000 |
16/04/2019 | 21,900 | 0.20 ▲ | 0.91 | 21,700 | 22,100 | 21,800 | 2,430 | 53,217,000 |
15/04/2019 | 21,700 | 0.00 ■■ | 0.00 | 21,700 | 22,000 | 21,700 | 450 | 9,765,000 |
14/04/2019 | 21,700 | 0.00 ■■ | 0.00 | 21,700 | 22,000 | 21,700 | 450 | 9,765,000 |
12/04/2019 | 21,700 | 0.00 ■■ | 0.00 | 21,700 | 22,000 | 21,700 | 450 | 9,765,000 |
11/04/2019 | 21,700 | -0.30 ▼ | -1.38 | 22,000 | 22,000 | 21,700 | 720 | 15,624,000 |
10/04/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,100 | 21,700 | 2,460 | 54,120,000 |
09/04/2019 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,500 | 21,700 | 170 | 3,740,000 |
08/04/2019 | 22,100 | -0.60 ▼ | -2.71 | 22,700 | 22,200 | 22,100 | 310 | 6,851,000 |
07/04/2019 | 22,700 | -0.20 ▼ | -0.88 | 22,900 | 22,700 | 21,800 | 300 | 6,810,000 |
05/04/2019 | 22,700 | -0.20 ▼ | -0.88 | 22,900 | 22,700 | 21,800 | 300 | 6,810,000 |
04/04/2019 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 22,900 | 22,500 | 30 | 687,000 |
03/04/2019 | 22,800 | -0.20 ▼ | -0.88 | 23,000 | 22,800 | 22,500 | 120 | 2,736,000 |
02/04/2019 | 23,000 | -0.70 ▼ | -3.04 | 23,700 | 23,000 | 22,700 | 20 | 460,000 |
01/04/2019 | 23,700 | 1.10 ▲ | 4.64 | 22,600 | 23,700 | 22,500 | 540 | 12,798,000 |
29/03/2019 | 22,600 | 0.10 ▲ | 0.44 | 22,500 | 22,600 | 22,600 | 20 | 452,000 |
28/03/2019 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 470 | 10,575,000 |
26/03/2019 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 23,900 | 21,900 | 90 | 2,025,000 |
25/03/2019 | 22,500 | 0.20 ▲ | 0.89 | 22,300 | 22,500 | 20,700 | 2,980 | 67,050,000 |
22/03/2019 | 22,300 | -0.30 ▼ | -1.35 | 22,600 | 22,300 | 22,200 | 110 | 2,453,000 |
21/03/2019 | 22,600 | -0.20 ▼ | -0.88 | 22,800 | 22,600 | 22,600 | 20 | 452,000 |
20/03/2019 | 22,800 | 0.30 ▲ | 1.32 | 22,500 | 22,800 | 22,000 | 110 | 2,508,000 |
19/03/2019 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 23,100 | 22,500 | 3,670 | 82,575,000 |
18/03/2019 | 22,500 | -0.50 ▼ | -2.22 | 23,000 | 22,500 | 22,500 | 300 | 6,750,000 |
15/03/2019 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 470 | 10,810,000 |
14/03/2019 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,000 | 23,000 | 100 | 2,300,000 |
13/03/2019 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 23,800 | 22,800 | 710 | 16,188,000 |
12/03/2019 | 22,800 | -0.40 ▼ | -1.75 | 23,200 | 23,100 | 22,700 | 430 | 9,804,000 |
11/03/2019 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 23,500 | 23,200 | 190 | 4,408,000 |
08/03/2019 | 23,100 | -0.40 ▼ | -1.73 | 23,500 | 23,500 | 23,100 | 120 | 2,772,000 |
05/03/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 1,160 | 27,840,000 |
04/03/2019 | 24,000 | 0.20 ▲ | 0.83 | 23,800 | 24,000 | 24,000 | 600 | 14,400,000 |
01/03/2019 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 10 | 238,000 |
28/02/2019 | 23,800 | -0.70 ▼ | -2.94 | 24,500 | 23,800 | 23,800 | 20 | 476,000 |
27/02/2019 | 24,500 | 0.50 ▲ | 2.04 | 24,000 | 24,500 | 24,000 | 150 | 3,675,000 |
26/02/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,400 | 24,000 | 4,540 | 108,960,000 |
22/02/2019 | 24,000 | 0.30 ▲ | 1.25 | 23,700 | 24,200 | 23,700 | 1,120 | 26,880,000 |
19/02/2019 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,000 | 24,000 | 310 | 7,440,000 |
18/02/2019 | 24,200 | -0.80 ▼ | -3.31 | 25,000 | 24,800 | 24,200 | 670 | 16,214,000 |
15/02/2019 | 25,000 | -0.50 ▼ | -2.00 | 25,500 | 25,200 | 23,000 | 4,240 | 106,000,000 |
14/02/2019 | 25,500 | 1.10 ▲ | 4.31 | 24,400 | 25,500 | 25,500 | 20 | 510,000 |
12/02/2019 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 24,800 | 23,900 | 110 | 2,728,000 |
11/02/2019 | 24,900 | 0.40 ▲ | 1.61 | 24,500 | 24,900 | 24,900 | 470 | 11,703,000 |
01/02/2019 | 24,500 | 1.20 ▲ | 4.90 | 23,300 | 24,500 | 23,100 | 410 | 10,045,000 |
31/01/2019 | 23,300 | -1.70 ▼ | -7.30 | 25,000 | 23,700 | 23,300 | 7,920 | 184,536,000 |
30/01/2019 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,000 | 23,500 | 9,060 | 226,500,000 |
28/01/2019 | 24,500 | 0.60 ▲ | 2.45 | 23,900 | 24,500 | 23,100 | 2,950 | 72,275,000 |
23/01/2019 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 23,900 | 23,600 | 140,000 | 3,346,000,000 |
21/01/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 330,000 | 7,920,000,000 |
19/01/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 670,000 | 16,080,000,000 |
02/01/2019 | 25,000 | 1.00 ▲ | 4.00 | 24,000 | 25,000 | 23,500 | 12,700 | 317,500,000 |
28/12/2018 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,100 | 24,000 | 800 | 19,200,000 |
27/12/2018 | 24,100 | -0.40 ▼ | -1.66 | 24,500 | 24,500 | 24,000 | 10,500 | 253,050,000 |
26/12/2018 | 24,500 | -1.00 ▼ | -4.08 | 25,500 | 24,800 | 23,000 | 12,800 | 313,600,000 |
25/12/2018 | 25,500 | -0.50 ▼ | -1.96 | 26,000 | 25,500 | 23,500 | 1,400 | 35,700,000 |
24/12/2018 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 23,500 | 9,100 | 236,600,000 |
21/12/2018 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 24,800 | 400 | 10,400,000 |
20/12/2018 | 26,000 | -26.00 ▼ | -100.00 | 26,000 | 0 | 0 | 0 | 0 |
19/12/2018 | 26,000 | -26.00 ▼ | -100.00 | 26,000 | 0 | 0 | 0 | 0 |
18/12/2018 | 26,000 | -26.00 ▼ | -100.00 | 26,000 | 0 | 0 | 0 | 0 |
17/12/2018 | 26,000 | -26.00 ▼ | -100.00 | 26,000 | 0 | 0 | 0 | 0 |
14/12/2018 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 6,600 | 171,600,000 |
13/12/2018 | 26,000 | 0.20 ▲ | 0.77 | 25,800 | 26,000 | 25,800 | 22,200 | 577,200,000 |
12/12/2018 | 25,800 | 0.40 ▲ | 1.55 | 25,400 | 25,800 | 25,400 | 11,500 | 296,700,000 |
11/12/2018 | 25,400 | 0.40 ▲ | 1.57 | 25,000 | 25,400 | 25,000 | 1,000 | 25,400,000 |
10/12/2018 | 25,000 | 0.80 ▲ | 3.20 | 24,200 | 25,800 | 24,700 | 11,900 | 297,500,000 |
07/12/2018 | 24,200 | -0.60 ▼ | -2.48 | 24,800 | 24,700 | 24,200 | 10,500 | 254,100,000 |
06/12/2018 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 24,800 | 23,500 | 11,600 | 287,680,000 |
05/12/2018 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 900 | 22,500,000 |
04/12/2018 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 23,100 | 600 | 15,000,000 |
03/12/2018 | 25,000 | 1.20 ▲ | 4.80 | 23,800 | 25,000 | 23,000 | 1,200 | 30,000,000 |
29/11/2018 | 23,800 | -23.80 ▼ | -100.00 | 23,800 | 0 | 0 | 0 | 0 |
28/11/2018 | 23,800 | 0.80 ▲ | 3.36 | 23,000 | 23,800 | 23,800 | 300 | 7,140,000 |
27/11/2018 | 23,000 | -2.00 ▼ | -8.70 | 25,000 | 23,100 | 23,000 | 1,100 | 25,300,000 |
26/11/2018 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
23/11/2018 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
22/11/2018 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
21/11/2018 | 25,000 | 1.40 ▲ | 5.60 | 23,600 | 25,000 | 25,000 | 100 | 2,500,000 |
20/11/2018 | 23,600 | -23.60 ▼ | -100.00 | 23,600 | 0 | 0 | 0 | 0 |
19/11/2018 | 23,600 | -23.60 ▼ | -100.00 | 23,600 | 0 | 0 | 0 | 0 |
16/11/2018 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 200 | 4,720,000 |
15/11/2018 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 100 | 2,360,000 |
14/11/2018 | 23,600 | -23.60 ▼ | -100.00 | 23,600 | 0 | 0 | 0 | 0 |
13/11/2018 | 23,600 | -0.80 ▼ | -3.39 | 24,400 | 23,600 | 23,600 | 3,000 | 70,800,000 |
12/11/2018 | 24,400 | 0.50 ▲ | 2.05 | 23,900 | 24,400 | 23,100 | 300 | 7,320,000 |
09/11/2018 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 23,900 | 23,500 | 5,900 | 141,010,000 |
08/11/2018 | 24,000 | -24.00 ▼ | -100.00 | 24,000 | 0 | 0 | 0 | 0 |
07/11/2018 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,800 | 24,000 | 10,700 | 256,800,000 |
06/11/2018 | 23,500 | -0.50 ▼ | -2.13 | 24,000 | 24,800 | 23,100 | 10,600 | 249,100,000 |
05/11/2018 | 24,000 | -1.00 ▼ | -4.17 | 25,000 | 24,000 | 24,000 | 5,000 | 120,000,000 |
02/11/2018 | 25,000 | -25.00 ▼ | -100.00 | 25,000 | 0 | 0 | 0 | 0 |
01/11/2018 | 25,000 | -0.80 ▼ | -3.20 | 25,800 | 25,000 | 24,000 | 11,000 | 275,000,000 |
31/10/2018 | 25,800 | 0.80 ▲ | 3.10 | 25,000 | 25,800 | 23,100 | 600 | 15,480,000 |
30/10/2018 | 25,000 | -0.80 ▼ | -3.20 | 25,800 | 25,100 | 25,000 | 19,100 | 477,500,000 |
29/10/2018 | 25,800 | -25.80 ▼ | -100.00 | 25,800 | 0 | 0 | 0 | 0 |
26/10/2018 | 25,800 | -25.80 ▼ | -100.00 | 25,800 | 0 | 0 | 0 | 0 |
25/10/2018 | 25,800 | 0.60 ▲ | 2.33 | 25,200 | 25,800 | 24,600 | 14,000 | 361,200,000 |
24/10/2018 | 25,200 | -1.30 ▼ | -5.16 | 26,500 | 25,200 | 25,200 | 3,800 | 95,760,000 |
23/10/2018 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,600 | 25,000 | 10,600 | 280,900,000 |
22/10/2018 | 26,500 | -26.50 ▼ | -100.00 | 26,500 | 0 | 0 | 0 | 0 |
19/10/2018 | 26,500 | -0.50 ▼ | -1.89 | 27,000 | 26,500 | 26,000 | 6,400 | 169,600,000 |
18/10/2018 | 27,000 | 0.20 ▲ | 0.74 | 26,800 | 27,000 | 27,000 | 4,200 | 113,400,000 |
17/10/2018 | 26,800 | -0.20 ▼ | -0.75 | 27,000 | 27,000 | 26,500 | 12,200 | 326,960,000 |
16/10/2018 | 27,000 | 1.00 ▲ | 3.70 | 26,000 | 27,000 | 25,000 | 12,700 | 342,900,000 |
15/10/2018 | 26,000 | 1.00 ▲ | 3.85 | 25,000 | 26,000 | 26,000 | 200 | 5,200,000 |
12/10/2018 | 25,000 | -0.80 ▼ | -3.20 | 25,800 | 25,000 | 25,000 | 5,000 | 125,000,000 |
11/10/2018 | 25,800 | -0.50 ▼ | -1.94 | 26,300 | 25,800 | 24,500 | 17,600 | 454,080,000 |
10/10/2018 | 26,300 | 1.30 ▲ | 4.94 | 25,000 | 26,300 | 25,100 | 4,500 | 118,350,000 |
09/10/2018 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,300 | 25,000 | 20,900 | 522,500,000 |
08/10/2018 | 25,100 | -0.40 ▼ | -1.59 | 25,500 | 25,400 | 25,000 | 10,000 | 251,000,000 |
05/10/2018 | 25,500 | -1.20 ▼ | -4.71 | 26,700 | 25,500 | 25,000 | 300 | 7,650,000 |
04/10/2018 | 26,700 | 0.30 ▲ | 1.12 | 26,400 | 26,700 | 26,000 | 11,000 | 293,700,000 |
03/10/2018 | 26,400 | 0.70 ▲ | 2.65 | 25,700 | 26,400 | 25,200 | 9,200 | 242,880,000 |
02/10/2018 | 25,700 | -25.70 ▼ | -100.00 | 25,700 | 0 | 0 | 0 | 0 |
01/10/2018 | 25,700 | -0.30 ▼ | -1.17 | 26,000 | 26,000 | 25,700 | 15,500 | 398,350,000 |
28/09/2018 | 26,000 | -0.70 ▼ | -2.69 | 26,700 | 26,500 | 26,000 | 3,700 | 96,200,000 |
27/09/2018 | 26,700 | -0.10 ▼ | -0.37 | 26,800 | 26,900 | 26,500 | 6,400 | 170,880,000 |
26/09/2018 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 25,000 | 4,100 | 109,880,000 |
25/09/2018 | 26,800 | -26.80 ▼ | -100.00 | 26,800 | 0 | 0 | 0 | 0 |
24/09/2018 | 26,800 | 0.20 ▲ | 0.75 | 26,600 | 26,800 | 26,000 | 4,200 | 112,560,000 |
21/09/2018 | 26,600 | -0.30 ▼ | -1.13 | 26,900 | 27,200 | 26,000 | 26,700 | 710,220,000 |
20/09/2018 | 26,900 | 0.30 ▲ | 1.12 | 26,600 | 27,200 | 26,500 | 22,800 | 613,320,000 |
19/09/2018 | 26,600 | -0.10 ▼ | -0.38 | 26,700 | 27,000 | 26,600 | 13,300 | 353,780,000 |
18/09/2018 | 26,700 | 0.60 ▲ | 2.25 | 26,100 | 27,000 | 26,500 | 27,000 | 720,900,000 |
17/09/2018 | 26,100 | -0.20 ▼ | -0.77 | 26,300 | 26,500 | 26,100 | 8,200 | 214,020,000 |
14/09/2018 | 26,300 | 0.50 ▲ | 1.90 | 25,800 | 26,300 | 25,800 | 17,700 | 465,510,000 |
13/09/2018 | 25,800 | 0.70 ▲ | 2.71 | 25,100 | 25,800 | 25,000 | 41,000 | 1,057,800,000 |
12/09/2018 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 25,100 | 25,000 | 3,000 | 75,300,000 |
11/09/2018 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,300 | 24,900 | 14,200 | 355,000,000 |
10/09/2018 | 25,000 | 1.00 ▲ | 4.00 | 24,000 | 25,000 | 24,000 | 16,500 | 412,500,000 |
07/09/2018 | 24,000 | 1.00 ▲ | 4.17 | 23,000 | 24,000 | 23,200 | 600 | 14,400,000 |
06/09/2018 | 23,000 | -1.30 ▼ | -5.65 | 24,300 | 23,000 | 23,000 | 100 | 2,300,000 |
05/09/2018 | 24,300 | -0.20 ▼ | -0.82 | 24,500 | 24,400 | 24,000 | 15,100 | 366,930,000 |
04/09/2018 | 24,500 | -0.10 ▼ | -0.41 | 24,600 | 24,500 | 24,200 | 3,600 | 88,200,000 |
31/08/2018 | 24,600 | 0.60 ▲ | 2.44 | 24,000 | 24,700 | 24,100 | 37,400 | 920,040,000 |
30/08/2018 | 24,000 | 1.00 ▲ | 4.17 | 23,000 | 24,800 | 23,000 | 34,100 | 818,400,000 |
29/08/2018 | 23,000 | -0.10 ▼ | -0.43 | 23,100 | 23,500 | 23,000 | 16,900 | 388,700,000 |
28/08/2018 | 23,100 | -0.20 ▼ | -0.87 | 23,200 | 23,700 | 23,100 | 3,300 | 76,230,000 |
27/08/2018 | 23,300 | 0.10 ▲ | 0.43 | 23,200 | 23,300 | 23,000 | 17,600 | 410,080,000 |
24/08/2018 | 23,200 | -23.20 ▼ | -100.00 | 23,200 | 0 | 0 | 0 | 0 |
23/08/2018 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 23,400 | 23,000 | 8,000 | 185,600,000 |
22/08/2018 | 23,300 | 0.90 ▲ | 3.86 | 22,400 | 23,400 | 22,400 | 13,500 | 314,550,000 |
21/08/2018 | 22,400 | -0.60 ▼ | -2.68 | 23,000 | 22,400 | 22,400 | 100 | 2,240,000 |
20/08/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
17/08/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
16/08/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,800 | 14,000 | 322,000,000 |
15/08/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 21,700 | 1,800 | 41,400,000 |
14/08/2018 | 23,000 | 0.60 ▲ | 2.61 | 22,400 | 23,000 | 23,000 | 900 | 20,700,000 |
13/08/2018 | 22,400 | -0.20 ▼ | -0.89 | 22,600 | 23,000 | 22,400 | 4,400 | 98,560,000 |
10/08/2018 | 22,600 | -0.40 ▼ | -1.77 | 23,000 | 22,600 | 22,500 | 2,700 | 61,020,000 |
09/08/2018 | 23,000 | -23.00 ▼ | -100.00 | 23,000 | 0 | 0 | 0 | 0 |
08/08/2018 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,000 | 22,900 | 5,000 | 115,000,000 |
07/08/2018 | 22,800 | 0.60 ▲ | 2.63 | 22,200 | 22,800 | 22,800 | 500 | 11,400,000 |
06/08/2018 | 22,200 | -0.10 ▼ | -0.45 | 22,300 | 22,900 | 22,000 | 11,100 | 246,420,000 |
03/08/2018 | 22,300 | 0.00 ■■ | 0.00 | 22,300 | 22,300 | 22,000 | 10,300 | 229,690,000 |
02/08/2018 | 22,300 | -0.70 ▼ | -3.14 | 23,000 | 23,500 | 21,900 | 18,300 | 408,090,000 |
01/08/2018 | 23,000 | -0.80 ▼ | -3.48 | 23,800 | 24,000 | 22,800 | 18,900 | 434,700,000 |
31/07/2018 | 23,800 | 0.80 ▲ | 3.36 | 23,000 | 23,900 | 23,000 | 16,000 | 380,800,000 |
30/07/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,500 | 23,000 | 11,200 | 257,600,000 |
27/07/2018 | 23,000 | 0.40 ▲ | 1.74 | 22,600 | 23,000 | 22,700 | 30,200 | 694,600,000 |
26/07/2018 | 22,600 | -0.10 ▼ | -0.44 | 22,700 | 22,800 | 22,600 | 12,200 | 275,720,000 |
25/07/2018 | 22,700 | 0.20 ▲ | 0.88 | 22,500 | 22,900 | 22,500 | 16,300 | 370,010,000 |
24/07/2018 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,800 | 21,800 | 37,200 | 837,000,000 |
23/07/2018 | 22,500 | 1.00 ▲ | 4.44 | 21,500 | 22,700 | 21,000 | 78,900 | 1,775,250,000 |
20/07/2018 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,100 | 13,500 | 290,250,000 |
19/07/2018 | 21,500 | 0.50 ▲ | 2.33 | 21,000 | 21,500 | 21,000 | 7,100 | 152,650,000 |
18/07/2018 | 21,000 | -0.20 ▼ | -0.95 | 21,200 | 21,200 | 21,000 | 1,600 | 33,600,000 |
17/07/2018 | 21,200 | 0.20 ▲ | 0.94 | 21,000 | 21,200 | 20,800 | 3,400 | 72,080,000 |
16/07/2018 | 21,000 | 0.10 ▲ | 0.48 | 20,900 | 21,000 | 20,900 | 5,700 | 119,700,000 |
13/07/2018 | 20,900 | 0.20 ▲ | 0.96 | 20,700 | 20,900 | 20,500 | 23,700 | 495,330,000 |
12/07/2018 | 20,700 | 0.10 ▲ | 0.48 | 20,600 | 20,700 | 20,300 | 38,700 | 801,090,000 |
11/07/2018 | 20,600 | -0.40 ▼ | -1.94 | 21,000 | 20,700 | 20,200 | 20,700 | 426,420,000 |
10/07/2018 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 20,000 | 14,500 | 304,500,000 |
09/07/2018 | 21,000 | -0.40 ▼ | -1.90 | 21,400 | 21,000 | 21,000 | 400 | 8,400,000 |
06/07/2018 | 21,400 | 1.20 ▲ | 5.61 | 20,200 | 21,400 | 20,500 | 6,700 | 143,380,000 |
05/07/2018 | 20,200 | -0.40 ▼ | -1.98 | 20,600 | 20,700 | 20,200 | 19,800 | 399,960,000 |
04/07/2018 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,600 | 500 | 10,300,000 |
03/07/2018 | 20,600 | -0.40 ▼ | -1.94 | 21,000 | 20,700 | 20,600 | 22,600 | 465,560,000 |
29/06/2018 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 800 | 17,120,000 |
28/06/2018 | 21,400 | -1.30 ▼ | -6.07 | 22,700 | 21,400 | 21,000 | 5,200 | 111,280,000 |
27/06/2018 | 23,200 | 1.20 ▲ | 5.17 | 22,000 | 23,200 | 22,000 | 6,100 | 141,520,000 |
26/06/2018 | 22,000 | -22.00 ▼ | -100.00 | 22,000 | 0 | 0 | 0 | 0 |
25/06/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 2,500 | 55,000,000 |
22/06/2018 | 22,000 | 0.50 ▲ | 2.27 | 21,500 | 22,000 | 21,400 | 10,900 | 239,800,000 |
21/06/2018 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 2,500 | 53,750,000 |
20/06/2018 | 21,500 | -21.50 ▼ | -100.00 | 21,500 | 0 | 0 | 0 | 0 |
19/06/2018 | 21,500 | -0.30 ▼ | -1.40 | 21,800 | 21,800 | 21,500 | 14,900 | 320,350,000 |
18/06/2018 | 21,800 | 1.20 ▲ | 5.50 | 20,600 | 22,600 | 20,600 | 60,400 | 1,316,720,000 |
15/06/2018 | 20,600 | -0.40 ▼ | -1.94 | 21,000 | 21,200 | 20,600 | 31,300 | 644,780,000 |
14/06/2018 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 1,000 | 21,000,000 |
13/06/2018 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 2,000 | 42,000,000 |
12/06/2018 | 21,000 | 1.00 ▲ | 4.76 | 20,000 | 21,400 | 20,700 | 101,300 | 2,127,300,000 |
11/06/2018 | 20,000 | -0.90 ▼ | -4.50 | 20,900 | 20,100 | 20,000 | 5,300 | 106,000,000 |
08/06/2018 | 20,900 | -1.00 ▼ | -4.78 | 21,900 | 20,900 | 20,900 | 100 | 2,090,000 |
07/06/2018 | 21,900 | 1.50 ▲ | 6.85 | 20,400 | 21,900 | 21,000 | 200 | 4,380,000 |
06/06/2018 | 20,400 | 0.30 ▲ | 1.47 | 20,100 | 20,400 | 20,100 | 25,800 | 526,320,000 |
05/06/2018 | 20,100 | -1.40 ▼ | -6.97 | 21,500 | 20,100 | 20,000 | 8,700 | 174,870,000 |
04/06/2018 | 21,500 | 1.70 ▲ | 7.91 | 19,800 | 21,500 | 19,900 | 27,600 | 593,400,000 |
01/06/2018 | 19,800 | -0.30 ▼ | -1.52 | 20,100 | 20,200 | 19,700 | 20,000 | 396,000,000 |
31/05/2018 | 20,100 | 0.50 ▲ | 2.49 | 19,600 | 20,100 | 19,700 | 20,000 | 402,000,000 |
30/05/2018 | 19,600 | -0.50 ▼ | -2.55 | 20,100 | 19,800 | 19,600 | 25,400 | 497,840,000 |
29/05/2018 | 20,100 | 0.20 ▲ | 1.00 | 19,900 | 20,100 | 19,200 | 10,100 | 203,010,000 |
28/05/2018 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 19,900 | 19,300 | 1,800 | 35,820,000 |
25/05/2018 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 5,000 | 100,000,000 |
24/05/2018 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 7,000 | 140,000,000 |
23/05/2018 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,800 | 36,700 | 734,000,000 |
22/05/2018 | 20,000 | -0.30 ▼ | -1.50 | 20,300 | 20,000 | 20,000 | 16,800 | 336,000,000 |
21/05/2018 | 20,300 | 0.20 ▲ | 0.99 | 20,100 | 20,300 | 20,300 | 600 | 12,180,000 |
18/05/2018 | 20,100 | -0.90 ▼ | -4.48 | 21,000 | 20,200 | 20,000 | 13,000 | 261,300,000 |
17/05/2018 | 21,000 | -21.00 ▼ | -100.00 | 21,000 | 0 | 0 | 0 | 0 |
16/05/2018 | 21,000 | -21.00 ▼ | -100.00 | 21,000 | 0 | 0 | 0 | 0 |
15/05/2018 | 21,000 | 0.90 ▲ | 4.29 | 20,100 | 21,000 | 21,000 | 600 | 12,600,000 |
14/05/2018 | 20,100 | -20.10 ▼ | -100.00 | 20,100 | 0 | 0 | 0 | 0 |
11/05/2018 | 20,100 | -0.20 ▼ | -1.00 | 20,300 | 20,100 | 20,000 | 4,100 | 82,410,000 |
10/05/2018 | 20,300 | 0.10 ▲ | 0.49 | 20,200 | 20,400 | 20,200 | 3,200 | 64,960,000 |
09/05/2018 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 1,200 | 24,240,000 |
08/05/2018 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,200 | 4,200 | 84,840,000 |
07/05/2018 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,200 | 20,000 | 10,800 | 218,160,000 |
04/05/2018 | 20,100 | 0.10 ▲ | 0.50 | 20,000 | 20,200 | 19,900 | 7,300 | 146,730,000 |
03/05/2018 | 20,000 | -0.10 ▼ | -0.50 | 20,100 | 20,000 | 19,500 | 1,700 | 34,000,000 |
02/05/2018 | 20,100 | -20.10 ▼ | -100.00 | 20,100 | 0 | 0 | 0 | 0 |
27/04/2018 | 20,100 | 0.80 ▲ | 3.98 | 19,300 | 21,000 | 19,300 | 50,600 | 1,017,060,000 |
26/04/2018 | 19,300 | -0.20 ▼ | -1.04 | 19,500 | 19,800 | 19,000 | 52,700 | 1,017,110,000 |
24/04/2018 | 19,500 | 0.20 ▲ | 1.03 | 19,300 | 20,000 | 19,100 | 133,700 | 2,607,150,000 |
23/04/2018 | 19,300 | -0.60 ▼ | -3.11 | 19,900 | 19,400 | 19,100 | 48,000 | 926,400,000 |
20/04/2018 | 19,900 | 0.60 ▲ | 3.02 | 19,300 | 19,900 | 19,200 | 73,100 | 1,454,690,000 |
19/04/2018 | 19,300 | -0.50 ▼ | -2.59 | 19,800 | 19,800 | 19,300 | 63,800 | 1,231,340,000 |
18/04/2018 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 19,900 | 19,600 | 2,300 | 45,540,000 |
13/04/2018 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,200 | 20,000 | 1,400 | 28,000,000 |
12/04/2018 | 20,000 | 0.30 ▲ | 1.50 | 19,700 | 21,000 | 19,700 | 19,800 | 396,000,000 |
11/04/2018 | 19,700 | -0.80 ▼ | -4.06 | 20,500 | 20,600 | 19,500 | 52,100 | 1,026,370,000 |
10/04/2018 | 20,500 | -20.50 ▼ | -100.00 | 20,500 | 0 | 0 | 0 | 0 |
09/04/2018 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,600 | 20,500 | 37,400 | 766,700,000 |
06/04/2018 | 20,500 | 0.10 ▲ | 0.49 | 20,400 | 20,600 | 20,400 | 13,100 | 268,550,000 |
05/04/2018 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,600 | 20,400 | 21,000 | 428,400,000 |
04/04/2018 | 20,400 | -0.30 ▼ | -1.47 | 20,700 | 20,700 | 20,400 | 17,100 | 348,840,000 |
03/04/2018 | 20,700 | -0.30 ▼ | -1.45 | 21,000 | 20,700 | 20,500 | 8,100 | 167,670,000 |
02/04/2018 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 20,600 | 81,300 | 1,707,300,000 |
30/03/2018 | 21,000 | 0.40 ▲ | 1.90 | 20,600 | 21,500 | 20,500 | 56,300 | 1,182,300,000 |
29/03/2018 | 20,600 | 0.20 ▲ | 0.97 | 20,400 | 21,000 | 20,400 | 26,800 | 552,080,000 |
28/03/2018 | 20,400 | -0.60 ▼ | -2.94 | 21,000 | 21,000 | 20,400 | 4,200 | 85,680,000 |
27/03/2018 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 20,600 | 20,100 | 422,100,000 |
26/03/2018 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 20,400 | 18,100 | 380,100,000 |
23/03/2018 | 21,000 | -0.60 ▼ | -2.86 | 21,600 | 21,100 | 20,800 | 16,600 | 348,600,000 |
22/03/2018 | 21,600 | 0.70 ▲ | 3.24 | 20,900 | 21,600 | 20,700 | 21,000 | 453,600,000 |
21/03/2018 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 20,900 | 20,900 | 4,300 | 89,870,000 |
20/03/2018 | 20,900 | -0.70 ▼ | -3.35 | 21,600 | 21,400 | 20,200 | 17,200 | 359,480,000 |
19/03/2018 | 21,600 | -0.20 ▼ | -0.93 | 21,800 | 21,600 | 21,000 | 1,700 | 36,720,000 |
16/03/2018 | 21,800 | 0.20 ▲ | 0.92 | 21,600 | 21,800 | 21,000 | 12,600 | 274,680,000 |
15/03/2018 | 21,600 | -0.40 ▼ | -1.85 | 22,000 | 22,000 | 21,600 | 5,100 | 110,160,000 |
14/03/2018 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,500 | 8,300 | 182,600,000 |
13/03/2018 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 24,000 | 21,200 | 11,800 | 259,600,000 |
12/03/2018 | 26,500 | -0.60 ▼ | -2.26 | 27,100 | 27,000 | 26,500 | 53,400 | 1,415,100,000 |
09/03/2018 | 27,100 | -0.10 ▼ | -0.37 | 27,200 | 27,500 | 26,600 | 48,600 | 1,317,060,000 |
08/03/2018 | 27,200 | 0.50 ▲ | 1.84 | 26,700 | 28,000 | 26,700 | 122,100 | 3,321,120,000 |
07/03/2018 | 26,700 | -0.50 ▼ | -1.87 | 27,200 | 27,000 | 26,700 | 22,100 | 590,070,000 |
06/03/2018 | 27,200 | -0.30 ▼ | -1.10 | 27,500 | 27,900 | 27,200 | 18,300 | 497,760,000 |
05/03/2018 | 27,500 | -0.50 ▼ | -1.82 | 28,000 | 27,700 | 27,500 | 10,000 | 275,000,000 |
02/03/2018 | 28,000 | 0.20 ▲ | 0.71 | 27,800 | 28,300 | 27,800 | 16,500 | 462,000,000 |
01/03/2018 | 27,800 | -0.10 ▼ | -0.36 | 27,900 | 28,500 | 27,700 | 56,900 | 1,581,820,000 |
28/02/2018 | 27,900 | 0.30 ▲ | 1.08 | 27,600 | 29,000 | 27,600 | 21,400 | 597,060,000 |
27/02/2018 | 27,600 | -0.60 ▼ | -2.17 | 28,200 | 28,200 | 27,600 | 47,800 | 1,319,280,000 |
26/02/2018 | 28,200 | -0.30 ▼ | -1.06 | 28,500 | 28,700 | 28,200 | 33,600 | 947,520,000 |
23/02/2018 | 28,300 | -0.20 ▼ | -0.71 | 28,500 | 29,200 | 28,300 | 6,100 | 172,630,000 |
22/02/2018 | 28,500 | -0.70 ▼ | -2.46 | 29,200 | 29,100 | 27,000 | 17,300 | 493,050,000 |
21/02/2018 | 29,200 | 1.70 ▲ | 5.82 | 27,500 | 29,200 | 27,800 | 1,300 | 37,960,000 |
13/02/2018 | 27,500 | -0.10 ▼ | -0.36 | 27,600 | 27,600 | 27,000 | 7,500 | 206,250,000 |
12/02/2018 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,800 | 27,400 | 5,400 | 149,040,000 |
09/02/2018 | 27,600 | -0.90 ▼ | -3.26 | 28,500 | 27,600 | 27,000 | 11,300 | 311,880,000 |
08/02/2018 | 28,500 | 1.50 ▲ | 5.26 | 27,000 | 28,500 | 27,300 | 2,600 | 74,100,000 |
07/02/2018 | 27,000 | 1.30 ▲ | 4.81 | 25,700 | 27,500 | 27,000 | 11,300 | 305,100,000 |
06/02/2018 | 25,700 | -1.30 ▼ | -5.06 | 27,000 | 28,000 | 25,100 | 29,300 | 753,010,000 |
05/02/2018 | 27,000 | -1.70 ▼ | -6.30 | 28,700 | 28,700 | 27,000 | 11,900 | 321,300,000 |
02/02/2018 | 28,700 | 0.50 ▲ | 1.74 | 28,200 | 29,200 | 27,600 | 14,100 | 404,670,000 |
01/02/2018 | 28,200 | -1.30 ▼ | -4.61 | 29,500 | 28,500 | 28,000 | 9,400 | 265,080,000 |
31/01/2018 | 29,500 | -0.50 ▼ | -1.69 | 30,000 | 30,900 | 29,000 | 9,700 | 286,150,000 |
30/01/2018 | 30,000 | 2.40 ▲ | 8.00 | 27,600 | 30,300 | 27,600 | 61,100 | 1,833,000,000 |
29/01/2018 | 27,600 | 2.50 ▲ | 9.06 | 25,100 | 27,600 | 27,500 | 30,900 | 852,840,000 |
26/01/2018 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 25,100 | 24,800 | 16,800 | 421,680,000 |
25/01/2018 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,100 | 25,000 | 7,400 | 185,000,000 |
24/01/2018 | 25,100 | 0.00 ■■ | 0.00 | 25,500 | 25,100 | 25,100 | 100 | 2,510,000 |
23/01/2018 | 25,100 | -0.40 ▼ | -1.59 | 25,500 | 25,900 | 24,900 | 500 | 12,550,000 |
22/01/2018 | 25,500 | 0.30 ▲ | 1.18 | 25,200 | 25,500 | 25,000 | 4,200 | 107,100,000 |
19/01/2018 | 25,200 | 0.10 ▲ | 0.40 | 25,100 | 25,200 | 25,000 | 1,700 | 42,840,000 |
18/01/2018 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 25,100 | 25,100 | 12,700 | 318,770,000 |
17/01/2018 | 25,100 | -0.40 ▼ | -1.59 | 25,500 | 25,200 | 25,000 | 21,200 | 532,120,000 |
16/01/2018 | 25,500 | -1.00 ▼ | -3.92 | 26,500 | 26,000 | 25,000 | 5,000 | 127,500,000 |
15/01/2018 | 26,500 | 1.50 ▲ | 5.66 | 25,000 | 26,500 | 24,800 | 4,100 | 108,650,000 |
12/01/2018 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 2,800 | 70,000,000 |
11/01/2018 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,400 | 25,000 | 69,600 | 1,740,000,000 |
10/01/2018 | 25,000 | -0.50 ▼ | -2.00 | 25,500 | 25,200 | 25,000 | 14,200 | 355,000,000 |
09/01/2018 | 25,500 | 0.70 ▲ | 2.75 | 24,800 | 25,500 | 24,800 | 6,200 | 158,100,000 |
08/01/2018 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 25,000 | 24,700 | 44,900 | 1,113,520,000 |
05/01/2018 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 25,100 | 24,800 | 9,500 | 235,600,000 |
03/01/2018 | 25,000 | -0.10 ▼ | -0.40 | 25,100 | 25,000 | 25,000 | 6,500 | 162,500,000 |
02/01/2018 | 25,100 | -0.50 ▼ | -1.99 | 25,600 | 25,200 | 24,800 | 6,500 | 163,150,000 |
29/12/2017 | 25,600 | 0.30 ▲ | 1.17 | 25,300 | 25,600 | 25,200 | 200 | 5,120,000 |
28/12/2017 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 25,300 | 25,300 | 8,400 | 212,520,000 |
27/12/2017 | 25,300 | -0.10 ▼ | -0.40 | 25,400 | 25,400 | 25,300 | 5,500 | 139,150,000 |
26/12/2017 | 25,400 | -0.50 ▼ | -1.97 | 25,900 | 25,600 | 25,400 | 14,500 | 368,300,000 |
25/12/2017 | 25,900 | 0.70 ▲ | 2.70 | 25,200 | 25,900 | 25,300 | 7,400 | 191,660,000 |
22/12/2017 | 25,200 | -0.80 ▼ | -3.17 | 26,000 | 25,800 | 25,200 | 1,600 | 40,320,000 |
21/12/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 25,800 | 1,300 | 33,800,000 |
20/12/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 27,000 | 26,000 | 1,700 | 44,200,000 |
19/12/2017 | 25,500 | -0.30 ▼ | -1.18 | 25,800 | 25,500 | 25,500 | 200 | 5,100,000 |
18/12/2017 | 25,800 | -0.70 ▼ | -2.71 | 26,500 | 25,800 | 25,800 | 200 | 5,160,000 |
15/12/2017 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 25,600 | 1,000 | 25,600,000 |
14/12/2017 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 25,700 | 1,400 | 35,980,000 |
13/12/2017 | 25,700 | 0.10 ▲ | 0.39 | 25,600 | 25,700 | 25,600 | 4,800 | 123,360,000 |
12/12/2017 | 25,500 | -0.20 ▼ | -0.78 | 25,700 | 25,500 | 25,500 | 200 | 5,100,000 |
11/12/2017 | 25,700 | -25.70 ▼ | -100.00 | 25,700 | 0 | 0 | 0 | 0 |
08/12/2017 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 1,000 | 25,800,000 |
07/12/2017 | 25,800 | -0.20 ▼ | -0.78 | 25,800 | 25,600 | 25,600 | 2,500 | 64,500,000 |
04/12/2017 | 25,900 | 0.00 ■■ | 0.00 | 25,700 | 25,900 | 25,700 | 9,800 | 253,820,000 |
01/12/2017 | 25,900 | 0.00 ■■ | 0.00 | 25,800 | 26,000 | 25,700 | 9,600 | 248,640,000 |
30/11/2017 | 25,900 | -0.10 ▼ | -0.38 | 25,900 | 25,900 | 25,900 | 460 | 11,914,000 |
29/11/2017 | 26,000 | 0.00 ■■ | 0.00 | 25,800 | 26,100 | 25,600 | 35,000 | 910,000,000 |
28/11/2017 | 26,000 | 0.00 ■■ | 0.00 | 25,700 | 26,000 | 25,600 | 1,900 | 49,400,000 |
24/11/2017 | 26,000 | 0.20 ▲ | 0.78 | 25,800 | 26,000 | 25,500 | 2,800 | 72,800,000 |
23/11/2017 | 25,800 | -0.10 ▼ | -0.39 | 25,900 | 25,900 | 25,800 | 4,020 | 103,716,000 |
22/11/2017 | 25,900 | -0.20 ▼ | -0.77 | 26,000 | 26,000 | 25,900 | 900 | 23,310,000 |
21/11/2017 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 26,100 | 1,110 | 28,971,000 |
17/11/2017 | 26,000 | -0.10 ▼ | -0.38 | 25,900 | 26,000 | 25,800 | 24,980 | 649,480,000 |
16/11/2017 | 26,100 | 0.10 ▲ | 0.38 | 25,900 | 26,100 | 25,900 | 4,800 | 125,280,000 |
15/11/2017 | 26,000 | -0.10 ▼ | -0.38 | 25,800 | 26,100 | 25,800 | 7,123 | 185,198,000 |
14/11/2017 | 26,100 | 0.10 ▲ | 0.38 | 25,800 | 26,100 | 25,800 | 9,600 | 250,560,000 |
13/11/2017 | 26,000 | 0.20 ▲ | 0.78 | 26,000 | 26,000 | 25,900 | 2,570 | 66,820,000 |
10/11/2017 | 25,800 | -0.10 ▼ | -0.39 | 26,000 | 26,200 | 25,800 | 1,980 | 51,084,000 |
09/11/2017 | 25,900 | 0.20 ▲ | 0.78 | 25,600 | 25,900 | 25,600 | 17,600 | 455,840,000 |
08/11/2017 | 25,700 | -0.10 ▼ | -0.39 | 25,500 | 25,700 | 25,500 | 7,800 | 200,460,000 |
07/11/2017 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 0 | 0 |
06/11/2017 | 25,800 | -0.20 ▼ | -0.77 | 25,900 | 25,900 | 25,800 | 10,000 | 258,000,000 |
03/11/2017 | 26,000 | -0.10 ▼ | -0.38 | 26,000 | 26,000 | 26,000 | 2,260 | 58,760,000 |
02/11/2017 | 26,100 | 0.30 ▲ | 1.16 | 25,300 | 26,100 | 25,300 | 3,500 | 91,350,000 |
01/11/2017 | 25,800 | 0.00 ■■ | 0.00 | 25,500 | 26,000 | 25,500 | 17,800 | 459,240,000 |
31/10/2017 | 25,800 | -0.60 ▼ | -2.27 | 26,000 | 26,000 | 25,600 | 8,000 | 206,400,000 |
30/10/2017 | 26,400 | -0.10 ▼ | -0.38 | 25,800 | 26,400 | 25,800 | 400 | 10,560,000 |
27/10/2017 | 26,500 | -0.10 ▼ | -0.38 | 26,500 | 26,500 | 26,500 | 7,600 | 201,400,000 |
26/10/2017 | 26,600 | 0.00 ■■ | 0.00 | 26,500 | 26,600 | 26,500 | 14,100 | 375,060,000 |
25/10/2017 | 26,600 | 0.60 ▲ | 2.31 | 26,000 | 26,600 | 26,000 | 16,200 | 430,920,000 |
24/10/2017 | 26,000 | 0.00 ■■ | 0.00 | 25,300 | 26,000 | 25,100 | 8,900 | 231,400,000 |
23/10/2017 | 26,000 | 0.00 ■■ | 0.00 | 25,500 | 26,000 | 25,300 | 3,600 | 93,600,000 |
20/10/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 14,502 | 377,052,000 |
19/10/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 1,500 | 39,000,000 |
18/10/2017 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,100 | 26,000 | 7,400 | 192,400,000 |
17/10/2017 | 26,000 | -0.10 ▼ | -0.38 | 26,100 | 26,100 | 26,000 | 2,100 | 54,600,000 |
16/10/2017 | 26,100 | -0.10 ▼ | -0.38 | 26,200 | 26,200 | 25,600 | 23,140 | 603,954,000 |
13/10/2017 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 3,000 | 78,600,000 |
12/10/2017 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,300 | 26,200 | 2,100 | 55,020,000 |
11/10/2017 | 26,200 | -0.10 ▼ | -0.38 | 26,200 | 26,300 | 26,200 | 3,660 | 95,892,000 |
10/10/2017 | 26,300 | 0.10 ▲ | 0.38 | 26,200 | 26,300 | 26,100 | 2,510 | 66,013,000 |
09/10/2017 | 26,200 | 0.00 ■■ | 0.00 | 26,300 | 26,300 | 25,700 | 5,900 | 154,580,000 |
06/10/2017 | 26,200 | -0.10 ▼ | -0.38 | 26,300 | 26,300 | 26,200 | 2,500 | 65,500,000 |
05/10/2017 | 26,300 | 0.00 ■■ | 0.00 | 25,500 | 26,300 | 25,500 | 9,500 | 249,850,000 |
04/10/2017 | 26,300 | 0.20 ▲ | 0.77 | 25,700 | 26,500 | 25,700 | 2,800 | 73,640,000 |
03/10/2017 | 26,100 | -0.10 ▼ | -0.38 | 26,200 | 26,500 | 26,100 | 10,107 | 263,792,700 |
02/10/2017 | 26,200 | 0.00 ■■ | 0.00 | 26,100 | 26,500 | 26,100 | 15,900 | 416,580,000 |
29/09/2017 | 26,200 | -0.10 ▼ | -0.38 | 26,300 | 26,600 | 26,200 | 19,500 | 510,900,000 |
28/09/2017 | 26,300 | -0.20 ▼ | -0.75 | 26,600 | 26,600 | 26,300 | 3,728 | 98,046,400 |
27/09/2017 | 26,500 | -0.20 ▼ | -0.75 | 26,400 | 26,800 | 26,200 | 16,300 | 431,950,000 |
26/09/2017 | 26,700 | 0.10 ▲ | 0.38 | 26,600 | 26,700 | 26,600 | 3,900 | 104,130,000 |
25/09/2017 | 26,600 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,600 | 1,400 | 37,240,000 |
22/09/2017 | 26,600 | 0.10 ▲ | 0.38 | 26,200 | 26,800 | 23,900 | 9,200 | 244,720,000 |
21/09/2017 | 26,500 | -0.50 ▼ | -1.85 | 27,000 | 27,000 | 26,500 | 40,900 | 1,083,850,000 |
20/09/2017 | 27,000 | -0.50 ▼ | -1.82 | 27,000 | 27,000 | 26,900 | 18,300 | 494,100,000 |
19/09/2017 | 27,500 | 0.00 ■■ | 0.00 | 26,900 | 27,500 | 26,900 | 14,700 | 404,250,000 |
18/09/2017 | 27,500 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,000 | 38,940 | 1,070,850,000 |
15/09/2017 | 27,500 | 0.40 ▲ | 1.48 | 27,100 | 27,800 | 27,100 | 147,040 | 4,043,600,000 |
14/09/2017 | 27,100 | 0.40 ▲ | 1.50 | 26,900 | 27,100 | 26,700 | 31,500 | 853,650,000 |
13/09/2017 | 26,700 | -0.30 ▼ | -1.11 | 26,700 | 26,700 | 26,500 | 13,200 | 352,440,000 |
12/09/2017 | 27,000 | -0.30 ▼ | -1.10 | 26,800 | 27,000 | 26,300 | 9,300 | 251,100,000 |
11/09/2017 | 27,300 | -0.20 ▼ | -0.73 | 27,300 | 27,300 | 26,800 | 11,100 | 303,030,000 |
08/09/2017 | 27,500 | -0.50 ▼ | -1.79 | 26,700 | 27,500 | 26,700 | 4,800 | 132,000,000 |
07/09/2017 | 28,000 | 0.70 ▲ | 2.56 | 28,000 | 28,000 | 28,000 | 1,080 | 30,240,000 |
06/09/2017 | 27,300 | -0.20 ▼ | -0.73 | 27,400 | 27,400 | 27,000 | 13,000 | 354,900,000 |
05/09/2017 | 27,500 | 0.00 ■■ | 0.00 | 27,400 | 27,500 | 27,000 | 9,100 | 250,250,000 |
01/09/2017 | 27,500 | -0.10 ▼ | -0.36 | 27,000 | 27,500 | 27,000 | 1,800 | 49,500,000 |
31/08/2017 | 27,600 | 0.00 ■■ | 0.00 | 27,300 | 27,600 | 26,600 | 16,600 | 458,160,000 |
30/08/2017 | 27,600 | 0.00 ■■ | 0.00 | 27,300 | 27,600 | 27,300 | 14,220 | 392,472,000 |
29/08/2017 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,500 | 4,800 | 132,480,000 |
28/08/2017 | 27,600 | 0.40 ▲ | 1.47 | 27,300 | 27,800 | 27,300 | 8,200 | 226,320,000 |
25/08/2017 | 27,200 | -0.40 ▼ | -1.45 | 27,100 | 28,000 | 27,100 | 3,240 | 88,128,000 |
24/08/2017 | 27,600 | -0.10 ▼ | -0.36 | 27,100 | 27,900 | 27,100 | 10,848 | 299,404,800 |
23/08/2017 | 27,700 | -0.20 ▼ | -0.72 | 27,600 | 27,800 | 27,600 | 10,100 | 279,770,000 |
22/08/2017 | 27,900 | 0.00 ■■ | 0.00 | 27,500 | 27,900 | 27,500 | 4,600 | 128,340,000 |
21/08/2017 | 27,900 | 0.00 ■■ | 0.00 | 27,200 | 27,900 | 27,000 | 7,020 | 195,858,000 |
18/08/2017 | 27,900 | 0.30 ▲ | 1.09 | 27,300 | 27,900 | 26,600 | 12,800 | 357,120,000 |
17/08/2017 | 27,600 | -0.30 ▼ | -1.08 | 27,900 | 28,000 | 26,000 | 26,608 | 734,380,800 |
16/08/2017 | 27,900 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 27,900 | 26,630 | 742,977,000 |
15/08/2017 | 27,900 | -0.50 ▼ | -1.76 | 28,000 | 28,100 | 27,900 | 26,420 | 737,118,000 |
14/08/2017 | 28,400 | 0.40 ▲ | 1.43 | 28,000 | 28,400 | 27,700 | 5,500 | 156,200,000 |
11/08/2017 | 28,000 | -0.10 ▼ | -0.36 | 27,800 | 28,000 | 27,800 | 21,401 | 599,228,000 |
10/08/2017 | 28,100 | -0.40 ▼ | -1.40 | 28,000 | 28,300 | 27,800 | 36,620 | 1,029,022,000 |
09/08/2017 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 27,900 | 35,930 | 1,024,005,000 |
08/08/2017 | 28,500 | -0.40 ▼ | -1.38 | 28,900 | 28,900 | 28,400 | 12,120 | 345,420,000 |
07/08/2017 | 28,900 | -0.10 ▼ | -0.34 | 29,300 | 29,300 | 28,600 | 12,840 | 371,076,000 |
04/08/2017 | 29,000 | 0.00 ■■ | 0.00 | 29,300 | 29,300 | 28,400 | 34,028 | 986,812,000 |
03/08/2017 | 29,000 | 0.40 ▲ | 1.40 | 28,500 | 29,000 | 28,500 | 21,712 | 629,648,000 |
02/08/2017 | 28,600 | 0.10 ▲ | 0.35 | 28,800 | 29,900 | 28,600 | 15,240 | 435,864,000 |
01/08/2017 | 28,500 | -1.00 ▼ | -3.39 | 29,500 | 29,500 | 28,500 | 16,600 | 473,100,000 |
31/07/2017 | 29,500 | -0.40 ▼ | -1.34 | 30,200 | 30,200 | 29,400 | 16,000 | 472,000,000 |
28/07/2017 | 29,900 | 0.20 ▲ | 0.67 | 29,900 | 29,900 | 29,800 | 1,900 | 56,810,000 |
27/07/2017 | 29,700 | 0.90 ▲ | 3.12 | 29,400 | 31,000 | 29,300 | 24,830 | 737,451,000 |
26/07/2017 | 28,800 | 0.50 ▲ | 1.77 | 28,500 | 29,000 | 28,100 | 15,600 | 449,280,000 |
25/07/2017 | 28,300 | -0.10 ▼ | -0.35 | 27,700 | 28,300 | 27,700 | 700 | 19,810,000 |
24/07/2017 | 28,400 | 0.40 ▲ | 1.43 | 28,000 | 28,400 | 28,000 | 4,000 | 113,600,000 |
21/07/2017 | 28,000 | -0.60 ▼ | -2.10 | 29,000 | 29,000 | 27,900 | 32,700 | 915,600,000 |
20/07/2017 | 28,600 | -0.30 ▼ | -1.04 | 28,300 | 28,700 | 28,300 | 918 | 26,254,800 |
19/07/2017 | 28,900 | 0.50 ▲ | 1.76 | 29,200 | 29,200 | 28,800 | 600 | 17,340,000 |
18/07/2017 | 28,400 | -0.70 ▼ | -2.41 | 29,400 | 29,400 | 28,000 | 18,800 | 533,920,000 |
17/07/2017 | 29,100 | 0.20 ▲ | 0.69 | 29,400 | 29,400 | 28,900 | 11,600 | 337,560,000 |
14/07/2017 | 28,900 | -0.30 ▼ | -1.03 | 29,000 | 29,100 | 28,900 | 34,500 | 997,050,000 |
13/07/2017 | 29,200 | 0.40 ▲ | 1.39 | 28,600 | 29,200 | 28,600 | 38,800 | 1,132,960,000 |
12/07/2017 | 28,800 | -0.10 ▼ | -0.35 | 28,500 | 28,800 | 28,500 | 3,700 | 106,560,000 |
11/07/2017 | 28,900 | 0.10 ▲ | 0.35 | 28,200 | 29,200 | 28,200 | 12,130 | 350,557,000 |
10/07/2017 | 28,800 | 0.00 ■■ | 0.00 | 28,300 | 28,900 | 28,300 | 7,900 | 227,520,000 |
07/07/2017 | 28,800 | -0.40 ▼ | -1.37 | 28,900 | 28,900 | 28,800 | 15,700 | 452,160,000 |
06/07/2017 | 29,200 | -0.60 ▼ | -2.01 | 28,500 | 29,500 | 28,500 | 12,700 | 370,840,000 |
05/07/2017 | 29,800 | 1.00 ▲ | 3.47 | 29,900 | 29,900 | 29,800 | 1,300 | 38,740,000 |
04/07/2017 | 28,800 | -1.20 ▼ | -4.00 | 28,600 | 29,900 | 28,600 | 46,800 | 1,347,840,000 |
03/07/2017 | 30,000 | -0.70 ▼ | -2.28 | 29,000 | 30,600 | 28,400 | 3,500 | 105,000,000 |
30/06/2017 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 0 | 0 |
29/06/2017 | 30,700 | 0.90 ▲ | 3.02 | 30,000 | 30,700 | 29,800 | 5,400 | 165,780,000 |
28/06/2017 | 29,800 | 0.50 ▲ | 1.71 | 29,300 | 29,900 | 29,300 | 47,750 | 1,422,950,000 |
27/06/2017 | 29,300 | -0.60 ▼ | -2.01 | 29,000 | 29,400 | 29,000 | 4,710 | 138,003,000 |
26/06/2017 | 29,900 | 0.60 ▲ | 2.05 | 30,000 | 30,000 | 29,300 | 22,200 | 663,780,000 |
23/06/2017 | 29,300 | -0.40 ▼ | -1.35 | 31,500 | 31,500 | 29,300 | 11,600 | 339,880,000 |
22/06/2017 | 29,700 | 0.70 ▲ | 2.41 | 29,100 | 31,900 | 29,100 | 64,790 | 1,924,263,000 |
21/06/2017 | 29,000 | 0.00 ■■ | 0.00 | 28,500 | 29,000 | 28,500 | 2,200 | 63,800,000 |
20/06/2017 | 29,000 | 0.20 ▲ | 0.69 | 29,000 | 29,000 | 28,800 | 7,720 | 223,880,000 |
19/06/2017 | 28,800 | 0.20 ▲ | 0.70 | 28,800 | 28,900 | 28,500 | 5,500 | 158,400,000 |
16/06/2017 | 28,600 | 0.00 ■■ | 0.00 | 28,200 | 28,700 | 28,200 | 14,100 | 403,260,000 |
15/06/2017 | 28,600 | 0.60 ▲ | 2.14 | 28,000 | 28,600 | 28,000 | 600 | 17,160,000 |
14/06/2017 | 28,000 | -0.30 ▼ | -1.06 | 28,900 | 30,200 | 28,000 | 8,500 | 238,000,000 |
13/06/2017 | 28,300 | -0.20 ▼ | -0.70 | 28,400 | 28,400 | 28,000 | 4,300 | 121,690,000 |
09/06/2017 | 28,800 | 0.00 ■■ | 0.00 | 28,800 | 28,800 | 28,800 | 0 | 0 |
08/06/2017 | 28,800 | 0.30 ▲ | 1.05 | 28,000 | 28,800 | 28,000 | 7,600 | 218,880,000 |
07/06/2017 | 28,500 | 0.20 ▲ | 0.71 | 29,000 | 29,000 | 28,100 | 13,800 | 393,300,000 |
06/06/2017 | 28,300 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 28,300 | 6,500 | 183,950,000 |
05/06/2017 | 28,300 | -0.30 ▼ | -1.05 | 28,600 | 28,600 | 28,300 | 1,915 | 54,194,500 |
02/06/2017 | 28,600 | -0.30 ▼ | -1.04 | 28,500 | 28,600 | 28,500 | 1,000 | 28,600,000 |
01/06/2017 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,900 | 0 | 0 |
31/05/2017 | 28,900 | -0.50 ▼ | -1.70 | 28,000 | 28,900 | 28,000 | 2,120 | 61,268,000 |
30/05/2017 | 29,400 | 0.90 ▲ | 3.16 | 28,000 | 29,400 | 28,000 | 200 | 5,880,000 |
29/05/2017 | 28,500 | -0.50 ▼ | -1.72 | 29,000 | 29,000 | 28,000 | 9,200 | 262,200,000 |
26/05/2017 | 29,000 | -0.20 ▼ | -0.68 | 29,100 | 29,100 | 28,800 | 5,500 | 159,500,000 |
25/05/2017 | 29,200 | 0.60 ▲ | 2.10 | 29,300 | 29,300 | 28,600 | 2,210 | 64,532,000 |
24/05/2017 | 28,600 | 0.20 ▲ | 0.70 | 28,500 | 28,900 | 28,300 | 15,800 | 451,880,000 |
23/05/2017 | 28,400 | 0.00 ■■ | 0.00 | 28,400 | 28,600 | 28,300 | 8,800 | 249,920,000 |
22/05/2017 | 28,400 | -0.50 ▼ | -1.73 | 30,000 | 30,000 | 28,400 | 4,200 | 119,280,000 |
19/05/2017 | 28,900 | -0.10 ▼ | -0.34 | 28,500 | 29,100 | 28,500 | 1,000 | 28,900,000 |
18/05/2017 | 29,000 | -0.20 ▼ | -0.68 | 28,900 | 29,500 | 28,800 | 2,101 | 60,929,000 |
17/05/2017 | 29,200 | -0.30 ▼ | -1.02 | 29,200 | 29,200 | 29,200 | 2,700 | 78,840,000 |
16/05/2017 | 29,500 | -1.50 ▼ | -4.84 | 31,400 | 31,400 | 29,400 | 16,000 | 472,000,000 |
15/05/2017 | 31,000 | -6.60 ▼ | -17.55 | 32,500 | 32,500 | 30,200 | 4,400 | 136,400,000 |
09/05/2017 | 37,500 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,000 | 10,700 | 401,250,000 |
08/05/2017 | 37,500 | -0.30 ▼ | -0.79 | 37,000 | 37,500 | 37,000 | 6,200 | 232,500,000 |
05/05/2017 | 37,800 | 0.80 ▲ | 2.16 | 37,000 | 38,300 | 36,900 | 9,800 | 370,440,000 |
04/05/2017 | 37,000 | 0.10 ▲ | 0.27 | 37,000 | 37,000 | 36,900 | 9,600 | 355,200,000 |
03/05/2017 | 36,900 | -0.30 ▼ | -0.81 | 37,000 | 37,000 | 36,000 | 2,700 | 99,630,000 |
28/04/2017 | 37,200 | 0.00 ■■ | 0.00 | 36,900 | 37,200 | 36,600 | 4,400 | 163,680,000 |
27/04/2017 | 37,200 | 0.20 ▲ | 0.54 | 37,600 | 37,600 | 37,200 | 1,300 | 48,360,000 |
26/04/2017 | 37,000 | 0.00 ■■ | 0.00 | 37,400 | 37,400 | 36,700 | 6,600 | 244,200,000 |
25/04/2017 | 37,000 | 0.00 ■■ | 0.00 | 36,700 | 37,000 | 36,600 | 7,200 | 266,400,000 |
24/04/2017 | 37,000 | -0.70 ▼ | -1.86 | 37,600 | 37,600 | 36,900 | 1,400 | 51,800,000 |
21/04/2017 | 37,700 | 0.30 ▲ | 0.80 | 38,000 | 38,500 | 37,000 | 4,100 | 154,570,000 |
20/04/2017 | 37,400 | -0.10 ▼ | -0.27 | 37,700 | 37,700 | 36,700 | 6,300 | 235,620,000 |
19/04/2017 | 37,500 | 0.00 ■■ | 0.00 | 37,100 | 37,500 | 36,800 | 3,600 | 135,000,000 |
18/04/2017 | 37,500 | 0.00 ■■ | 0.00 | 37,400 | 37,500 | 36,500 | 2,100 | 78,750,000 |
17/04/2017 | 37,500 | -0.10 ▼ | -0.27 | 37,800 | 37,800 | 37,000 | 13,400 | 502,500,000 |
14/04/2017 | 37,600 | -0.20 ▼ | -0.53 | 37,300 | 37,600 | 36,900 | 14,602 | 549,035,200 |
13/04/2017 | 37,800 | 0.00 ■■ | 0.00 | 37,400 | 37,800 | 37,300 | 4,500 | 170,100,000 |
12/04/2017 | 37,800 | 0.00 ■■ | 0.00 | 37,900 | 38,000 | 37,500 | 10,500 | 396,900,000 |
11/04/2017 | 37,800 | 0.30 ▲ | 0.80 | 38,500 | 38,500 | 37,600 | 5,800 | 219,240,000 |
10/04/2017 | 37,500 | -1.20 ▼ | -3.10 | 37,700 | 38,500 | 37,500 | 10,600 | 397,500,000 |
07/04/2017 | 38,700 | -0.10 ▼ | -0.26 | 37,400 | 38,700 | 37,400 | 1,900 | 73,530,000 |
05/04/2017 | 38,800 | 0.10 ▲ | 0.26 | 37,800 | 38,800 | 37,600 | 8,700 | 337,560,000 |
04/04/2017 | 38,700 | -0.10 ▼ | -0.26 | 38,200 | 38,900 | 38,000 | 11,500 | 445,050,000 |
03/04/2017 | 38,800 | -0.10 ▼ | -0.26 | 39,400 | 39,400 | 38,300 | 7,700 | 298,760,000 |
31/03/2017 | 38,900 | 0.10 ▲ | 0.26 | 40,500 | 40,500 | 38,600 | 14,680 | 571,052,000 |
30/03/2017 | 38,800 | 0.00 ■■ | 0.00 | 38,200 | 39,400 | 38,100 | 25,002 | 970,077,600 |
29/03/2017 | 38,800 | 0.20 ▲ | 0.52 | 38,800 | 39,000 | 38,100 | 12,800 | 496,640,000 |
28/03/2017 | 38,600 | -1.20 ▼ | -3.02 | 40,500 | 40,800 | 38,600 | 24,900 | 961,140,000 |
27/03/2017 | 39,800 | 2.80 ▲ | 7.57 | 37,000 | 40,700 | 37,000 | 78,100 | 3,108,380,000 |
24/03/2017 | 37,000 | -0.20 ▼ | -0.54 | 37,000 | 37,000 | 36,900 | 13,500 | 499,500,000 |
23/03/2017 | 37,200 | 0.20 ▲ | 0.54 | 37,000 | 37,200 | 37,000 | 14,700 | 546,840,000 |
22/03/2017 | 37,000 | -0.10 ▼ | -0.27 | 37,000 | 37,500 | 37,000 | 15,800 | 584,600,000 |
21/03/2017 | 37,100 | -0.50 ▼ | -1.33 | 37,300 | 37,600 | 37,100 | 10,255 | 380,460,500 |
20/03/2017 | 37,600 | 0.40 ▲ | 1.08 | 37,500 | 37,700 | 37,200 | 9,000 | 338,400,000 |
17/03/2017 | 37,200 | -0.30 ▼ | -0.80 | 37,000 | 37,300 | 37,000 | 10,400 | 386,880,000 |
16/03/2017 | 37,500 | -0.30 ▼ | -0.79 | 37,400 | 37,500 | 37,300 | 4,300 | 161,250,000 |
15/03/2017 | 37,800 | -0.20 ▼ | -0.53 | 37,000 | 37,900 | 37,000 | 6,300 | 238,140,000 |
14/03/2017 | 38,000 | -0.20 ▼ | -0.52 | 39,000 | 41,000 | 37,500 | 9,200 | 349,600,000 |
13/03/2017 | 38,200 | -0.60 ▼ | -1.55 | 39,200 | 39,200 | 38,000 | 5,700 | 217,740,000 |
10/03/2017 | 38,800 | -0.20 ▼ | -0.51 | 39,000 | 39,200 | 38,200 | 11,356 | 440,612,800 |
09/03/2017 | 39,000 | 1.00 ▲ | 2.63 | 38,500 | 40,000 | 38,500 | 36,000 | 1,404,000,000 |
08/03/2017 | 38,000 | 0.80 ▲ | 2.15 | 37,000 | 38,200 | 37,000 | 93,516 | 3,553,608,000 |
07/03/2017 | 37,200 | -0.20 ▼ | -0.53 | 37,300 | 37,300 | 37,000 | 15,220 | 566,184,000 |
06/03/2017 | 37,400 | -0.10 ▼ | -0.27 | 37,800 | 37,800 | 37,300 | 6,100 | 228,140,000 |
03/03/2017 | 37,500 | -0.30 ▼ | -0.79 | 37,300 | 37,500 | 37,100 | 14,916 | 559,350,000 |
02/03/2017 | 37,800 | 0.00 ■■ | 0.00 | 37,500 | 37,800 | 37,300 | 3,400 | 128,520,000 |
01/03/2017 | 37,800 | 0.30 ▲ | 0.80 | 37,600 | 37,800 | 37,500 | 3,100 | 117,180,000 |
28/02/2017 | 37,500 | -0.80 ▼ | -2.09 | 37,800 | 38,000 | 37,500 | 7,100 | 266,250,000 |
27/02/2017 | 38,300 | -0.10 ▼ | -0.26 | 38,300 | 38,400 | 37,600 | 8,700 | 333,210,000 |
24/02/2017 | 38,400 | 0.40 ▲ | 1.05 | 38,500 | 38,500 | 38,000 | 17,500 | 672,000,000 |
23/02/2017 | 38,000 | 0.40 ▲ | 1.06 | 38,000 | 38,400 | 37,800 | 22,300 | 847,400,000 |
22/02/2017 | 37,600 | -0.80 ▼ | -2.08 | 37,500 | 38,300 | 37,300 | 12,200 | 458,720,000 |
21/02/2017 | 38,400 | 0.40 ▲ | 1.05 | 37,500 | 38,400 | 37,400 | 7,229 | 277,593,600 |
20/02/2017 | 38,000 | 1.20 ▲ | 3.26 | 36,800 | 38,000 | 36,800 | 17,000 | 646,000,000 |
17/02/2017 | 36,800 | -0.10 ▼ | -0.27 | 37,000 | 37,500 | 36,500 | 7,600 | 279,680,000 |
16/02/2017 | 36,900 | -0.10 ▼ | -0.27 | 36,800 | 37,800 | 36,800 | 15,100 | 557,190,000 |
15/02/2017 | 37,000 | 0.00 ■■ | 0.00 | 36,900 | 37,500 | 36,600 | 9,300 | 344,100,000 |
14/02/2017 | 37,000 | 0.00 ■■ | 0.00 | 36,800 | 37,000 | 36,500 | 19,300 | 714,100,000 |
13/02/2017 | 37,000 | -0.60 ▼ | -1.60 | 37,100 | 37,500 | 36,900 | 22,300 | 825,100,000 |
10/02/2017 | 37,600 | 0.10 ▲ | 0.27 | 37,200 | 37,600 | 37,000 | 13,300 | 500,080,000 |
09/02/2017 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,600 | 37,300 | 17,200 | 645,000,000 |
08/02/2017 | 37,500 | -0.30 ▼ | -0.79 | 37,900 | 38,000 | 37,500 | 5,211 | 195,412,500 |
07/02/2017 | 37,800 | 0.00 ■■ | 0.00 | 37,800 | 38,000 | 37,600 | 13,000 | 491,400,000 |
06/02/2017 | 37,800 | 0.30 ▲ | 0.80 | 37,700 | 38,500 | 37,500 | 4,200 | 158,760,000 |
03/02/2017 | 37,500 | -0.40 ▼ | -1.06 | 37,800 | 38,000 | 37,500 | 6,900 | 258,750,000 |
02/02/2017 | 37,900 | -0.30 ▼ | -0.79 | 38,300 | 38,300 | 37,600 | 1,700 | 64,430,000 |
25/01/2017 | 38,200 | 0.20 ▲ | 0.53 | 37,000 | 38,200 | 37,000 | 4,700 | 179,540,000 |
24/01/2017 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 5,100 | 193,800,000 |
23/01/2017 | 38,000 | 0.70 ▲ | 1.88 | 38,900 | 38,900 | 38,000 | 4,000 | 152,000,000 |
20/01/2017 | 37,300 | -0.30 ▼ | -0.80 | 37,300 | 37,300 | 37,300 | 1,100 | 41,030,000 |
19/01/2017 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,600 | 0 | 0 |
18/01/2017 | 37,600 | -0.40 ▼ | -1.05 | 38,000 | 38,000 | 37,600 | 2,400 | 90,240,000 |
17/01/2017 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 5,600 | 212,800,000 |
16/01/2017 | 38,000 | -1.00 ▼ | -2.56 | 38,100 | 38,100 | 38,000 | 6,300 | 239,400,000 |
13/01/2017 | 39,000 | 0.30 ▲ | 0.78 | 38,500 | 39,000 | 38,000 | 13,700 | 534,300,000 |
12/01/2017 | 38,700 | -0.20 ▼ | -0.51 | 38,600 | 38,700 | 38,600 | 300 | 11,610,000 |
11/01/2017 | 38,900 | 0.20 ▲ | 0.52 | 38,500 | 39,200 | 38,500 | 2,100 | 81,690,000 |
10/01/2017 | 38,700 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,500 | 3,500 | 135,450,000 |
09/01/2017 | 38,700 | 0.10 ▲ | 0.26 | 38,000 | 38,700 | 38,000 | 4,700 | 181,890,000 |
06/01/2017 | 38,600 | 0.60 ▲ | 1.58 | 37,600 | 39,000 | 37,600 | 8,400 | 324,240,000 |
05/01/2017 | 38,000 | 0.60 ▲ | 1.60 | 37,500 | 38,000 | 37,500 | 800 | 30,400,000 |
04/01/2017 | 37,400 | -0.10 ▼ | -0.27 | 37,400 | 37,400 | 37,400 | 1,010 | 37,774,000 |
03/01/2017 | 37,500 | -1.40 ▼ | -3.60 | 38,800 | 38,900 | 37,500 | 3,709 | 139,087,500 |
30/12/2016 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,900 | 0 | 0 |
29/12/2016 | 38,900 | 0.30 ▲ | 0.78 | 38,500 | 38,900 | 38,200 | 8,300 | 322,870,000 |
28/12/2016 | 38,600 | 0.40 ▲ | 1.05 | 38,200 | 38,800 | 38,200 | 3,500 | 135,100,000 |
27/12/2016 | 38,200 | 0.40 ▲ | 1.06 | 37,800 | 38,200 | 37,400 | 4,500 | 171,900,000 |
26/12/2016 | 37,800 | -1.20 ▼ | -3.08 | 38,200 | 38,500 | 37,800 | 8,710 | 329,238,000 |
23/12/2016 | 39,000 | -0.50 ▼ | -1.27 | 39,500 | 39,500 | 38,100 | 5,809 | 226,551,000 |
22/12/2016 | 39,500 | -0.40 ▼ | -1.00 | 38,500 | 39,700 | 38,500 | 2,300 | 90,850,000 |
21/12/2016 | 39,900 | 0.40 ▲ | 1.01 | 38,500 | 39,900 | 38,300 | 2,800 | 111,720,000 |
20/12/2016 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 39,500 | 0 | 0 |
19/12/2016 | 39,500 | 0.70 ▲ | 1.80 | 38,800 | 39,500 | 38,500 | 2,600 | 102,700,000 |
16/12/2016 | 38,800 | -1.20 ▼ | -3.00 | 39,000 | 39,800 | 38,600 | 10,100 | 391,880,000 |
15/12/2016 | 40,000 | 1.20 ▲ | 3.09 | 39,500 | 40,000 | 39,500 | 500 | 20,000,000 |
14/12/2016 | 38,800 | 0.00 ■■ | 0.00 | 38,100 | 38,800 | 38,100 | 4,300 | 166,840,000 |
13/12/2016 | 38,800 | -0.20 ▼ | -0.51 | 38,500 | 39,000 | 38,000 | 28,310 | 1,098,428,000 |
12/12/2016 | 39,000 | -1.10 ▼ | -2.74 | 39,500 | 39,500 | 39,000 | 9,560 | 372,840,000 |
09/12/2016 | 40,100 | -0.30 ▼ | -0.74 | 39,500 | 40,100 | 39,500 | 2,100 | 84,210,000 |
08/12/2016 | 40,400 | -0.10 ▼ | -0.25 | 40,500 | 40,500 | 39,500 | 22,200 | 896,880,000 |
07/12/2016 | 40,500 | 0.90 ▲ | 2.27 | 39,600 | 40,700 | 39,600 | 13,440 | 544,320,000 |
06/12/2016 | 39,600 | -1.10 ▼ | -2.70 | 40,100 | 40,100 | 39,600 | 5,000 | 198,000,000 |
05/12/2016 | 40,700 | 0.10 ▲ | 0.25 | 40,600 | 40,800 | 39,000 | 16,100 | 655,270,000 |
02/12/2016 | 40,600 | 0.00 ■■ | 0.00 | 40,600 | 40,600 | 40,100 | 18,120 | 735,672,000 |
01/12/2016 | 40,600 | 0.10 ▲ | 0.25 | 40,500 | 40,600 | 40,200 | 2,300 | 93,380,000 |
30/11/2016 | 40,500 | 0.50 ▲ | 1.25 | 40,000 | 40,500 | 39,500 | 1,940 | 78,570,000 |
29/11/2016 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 25,620 | 1,024,800,000 |
28/11/2016 | 40,000 | -0.30 ▼ | -0.74 | 40,300 | 40,300 | 40,000 | 9,910 | 396,400,000 |
25/11/2016 | 40,300 | -0.20 ▼ | -0.49 | 40,500 | 40,500 | 40,300 | 1,900 | 76,570,000 |
24/11/2016 | 40,500 | 0.00 ■■ | 0.00 | 40,100 | 40,500 | 40,100 | 14,800 | 599,400,000 |
23/11/2016 | 40,500 | 0.20 ▲ | 0.50 | 40,300 | 40,500 | 40,000 | 11,510 | 466,155,000 |
22/11/2016 | 40,300 | -0.80 ▼ | -1.95 | 40,600 | 40,600 | 40,300 | 30,050 | 1,211,015,000 |
21/11/2016 | 41,100 | 0.10 ▲ | 0.24 | 40,600 | 41,100 | 40,500 | 6,000 | 246,600,000 |
18/11/2016 | 41,000 | -0.30 ▼ | -0.73 | 41,000 | 41,000 | 40,900 | 4,100 | 168,100,000 |
17/11/2016 | 41,300 | -0.10 ▼ | -0.24 | 41,500 | 41,500 | 40,700 | 10,000 | 413,000,000 |
16/11/2016 | 41,400 | 0.20 ▲ | 0.49 | 41,800 | 41,800 | 40,900 | 14,500 | 600,300,000 |
15/11/2016 | 41,200 | 0.50 ▲ | 1.23 | 40,500 | 41,400 | 40,500 | 23,400 | 964,080,000 |
14/11/2016 | 40,700 | -0.80 ▼ | -1.93 | 41,200 | 41,200 | 40,500 | 13,100 | 533,170,000 |
11/11/2016 | 41,500 | -0.30 ▼ | -0.72 | 41,800 | 41,800 | 40,900 | 13,924 | 577,846,000 |
10/11/2016 | 41,800 | 0.80 ▲ | 1.95 | 41,900 | 41,900 | 41,200 | 9,030 | 377,454,000 |
09/11/2016 | 41,000 | -0.60 ▼ | -1.44 | 41,500 | 41,500 | 40,200 | 61,120 | 2,505,920,000 |
08/11/2016 | 41,600 | -0.40 ▼ | -0.95 | 42,000 | 42,000 | 41,600 | 15,100 | 628,160,000 |
07/11/2016 | 42,000 | -0.20 ▼ | -0.47 | 42,100 | 42,100 | 41,400 | 11,900 | 499,800,000 |
04/11/2016 | 42,200 | -0.10 ▼ | -0.24 | 42,300 | 42,300 | 41,500 | 14,200 | 599,240,000 |
03/11/2016 | 42,300 | -0.20 ▼ | -0.47 | 42,000 | 42,300 | 41,300 | 20,000 | 846,000,000 |
02/11/2016 | 42,500 | 0.00 ■■ | 0.00 | 42,500 | 42,600 | 42,000 | 64,700 | 2,749,750,000 |
01/11/2016 | 42,500 | -0.30 ▼ | -0.70 | 42,800 | 42,800 | 42,500 | 25,246 | 1,072,955,000 |
31/10/2016 | 42,800 | -0.60 ▼ | -1.38 | 43,400 | 43,400 | 42,500 | 29,930 | 1,281,004,000 |
28/10/2016 | 43,400 | 0.70 ▲ | 1.64 | 42,600 | 44,000 | 42,600 | 68,410 | 2,968,994,000 |
27/10/2016 | 42,700 | -0.80 ▼ | -1.84 | 43,000 | 43,000 | 42,500 | 10,400 | 444,080,000 |
26/10/2016 | 43,500 | 1.30 ▲ | 3.08 | 42,500 | 44,600 | 42,500 | 110,430 | 4,803,705,000 |
25/10/2016 | 42,200 | -0.10 ▼ | -0.24 | 42,300 | 42,300 | 41,000 | 43,416 | 1,832,155,200 |
24/10/2016 | 42,300 | -0.50 ▼ | -1.17 | 42,700 | 42,700 | 42,000 | 33,580 | 1,420,434,000 |
21/10/2016 | 42,800 | -0.60 ▼ | -1.38 | 42,900 | 43,100 | 42,500 | 32,500 | 1,391,000,000 |
20/10/2016 | 43,400 | 1.40 ▲ | 3.33 | 42,000 | 43,500 | 41,900 | 87,976 | 3,818,158,400 |
19/10/2016 | 42,000 | -0.10 ▼ | -0.24 | 42,500 | 42,800 | 42,000 | 24,800 | 1,041,600,000 |
18/10/2016 | 42,100 | 0.50 ▲ | 1.20 | 41,600 | 42,200 | 41,600 | 16,800 | 707,280,000 |
17/10/2016 | 41,600 | 0.30 ▲ | 0.73 | 41,300 | 41,600 | 41,300 | 18,200 | 757,120,000 |
14/10/2016 | 41,300 | 0.00 ■■ | 0.00 | 41,300 | 41,400 | 40,900 | 15,500 | 640,150,000 |
13/10/2016 | 41,300 | 0.00 ■■ | 0.00 | 41,100 | 41,400 | 41,100 | 15,100 | 623,630,000 |
12/10/2016 | 41,300 | 0.10 ▲ | 0.24 | 40,900 | 41,500 | 40,800 | 18,200 | 751,660,000 |
11/10/2016 | 41,200 | -0.40 ▼ | -0.96 | 41,500 | 41,500 | 40,600 | 33,200 | 1,367,840,000 |
10/10/2016 | 41,600 | -0.10 ▼ | -0.24 | 41,800 | 42,200 | 41,500 | 50,600 | 2,104,960,000 |
07/10/2016 | 41,700 | 1.60 ▲ | 3.99 | 40,100 | 42,000 | 40,100 | 62,256 | 2,596,075,200 |
06/10/2016 | 40,100 | 0.00 ■■ | 0.00 | 40,100 | 40,300 | 39,200 | 57,500 | 2,305,750,000 |
05/10/2016 | 40,100 | -0.30 ▼ | -0.74 | 40,000 | 40,300 | 40,000 | 53,700 | 2,153,370,000 |
04/10/2016 | 40,400 | -0.20 ▼ | -0.49 | 40,600 | 40,600 | 40,200 | 22,600 | 913,040,000 |
03/10/2016 | 40,600 | -0.10 ▼ | -0.25 | 40,100 | 40,600 | 40,100 | 50,500 | 2,050,300,000 |
30/09/2016 | 40,700 | 0.50 ▲ | 1.24 | 40,000 | 40,700 | 40,000 | 20,200 | 822,140,000 |
29/09/2016 | 40,200 | -0.10 ▼ | -0.25 | 40,600 | 40,600 | 39,100 | 20,500 | 824,100,000 |
28/09/2016 | 40,300 | 0.70 ▲ | 1.77 | 40,000 | 40,600 | 39,700 | 36,900 | 1,487,070,000 |
27/09/2016 | 39,600 | -0.60 ▼ | -1.49 | 40,800 | 40,800 | 39,600 | 34,220 | 1,355,112,000 |
26/09/2016 | 40,200 | -0.20 ▼ | -0.50 | 40,000 | 40,900 | 39,800 | 18,300 | 735,660,000 |
23/09/2016 | 40,400 | -0.10 ▼ | -0.25 | 40,500 | 40,500 | 39,900 | 17,000 | 686,800,000 |
22/09/2016 | 40,500 | -0.30 ▼ | -0.74 | 40,700 | 40,700 | 40,500 | 2,600 | 105,300,000 |
21/09/2016 | 40,800 | 0.10 ▲ | 0.25 | 40,700 | 40,800 | 40,000 | 13,310 | 543,048,000 |
20/09/2016 | 40,700 | 0.30 ▲ | 0.74 | 40,800 | 40,900 | 39,000 | 30,500 | 1,241,350,000 |
19/09/2016 | 40,400 | 0.00 ■■ | 0.00 | 40,500 | 40,500 | 40,000 | 3,020 | 122,008,000 |
16/09/2016 | 40,400 | -0.10 ▼ | -0.25 | 39,000 | 40,500 | 39,000 | 2,700 | 109,080,000 |
15/09/2016 | 40,500 | -0.50 ▼ | -1.22 | 40,700 | 40,700 | 40,200 | 15,800 | 639,900,000 |
14/09/2016 | 41,000 | -0.70 ▼ | -1.68 | 41,600 | 41,600 | 41,000 | 20,100 | 824,100,000 |
13/09/2016 | 41,700 | -0.20 ▼ | -0.48 | 40,800 | 41,700 | 40,500 | 10,600 | 442,020,000 |
12/09/2016 | 41,900 | -0.10 ▼ | -0.24 | 42,000 | 42,000 | 41,200 | 14,000 | 586,600,000 |
09/09/2016 | 42,000 | 0.00 ■■ | 0.00 | 42,500 | 42,500 | 41,400 | 44,900 | 1,885,800,000 |
08/09/2016 | 42,000 | 0.00 ■■ | 0.00 | 41,500 | 42,000 | 41,300 | 32,200 | 1,352,400,000 |
07/09/2016 | 42,000 | -0.50 ▼ | -1.18 | 42,900 | 42,900 | 41,300 | 51,700 | 2,171,400,000 |
06/09/2016 | 42,500 | 1.60 ▲ | 3.91 | 41,300 | 43,700 | 41,100 | 83,300 | 3,540,250,000 |
05/09/2016 | 40,900 | 0.10 ▲ | 0.25 | 40,200 | 41,400 | 40,200 | 81,454 | 3,331,468,600 |
01/09/2016 | 40,800 | -0.20 ▼ | -0.49 | 41,500 | 41,500 | 40,000 | 18,500 | 754,800,000 |
31/08/2016 | 41,000 | 1.90 ▲ | 4.86 | 40,000 | 41,900 | 40,000 | 70,500 | 2,890,500,000 |
30/08/2016 | 39,100 | 0.60 ▲ | 1.56 | 39,000 | 39,100 | 39,000 | 36,454 | 1,425,351,400 |
29/08/2016 | 38,500 | -1.40 ▼ | -3.51 | 39,700 | 39,900 | 38,500 | 11,400 | 438,900,000 |
26/08/2016 | 39,900 | 0.10 ▲ | 0.25 | 39,800 | 39,900 | 39,400 | 7,300 | 291,270,000 |
25/08/2016 | 39,800 | 0.10 ▲ | 0.25 | 39,600 | 39,900 | 39,600 | 14,254 | 567,309,200 |
24/08/2016 | 39,700 | -0.20 ▼ | -0.50 | 39,800 | 40,000 | 39,500 | 20,900 | 829,730,000 |
23/08/2016 | 39,900 | 0.00 ■■ | 0.00 | 39,900 | 40,000 | 39,400 | 8,400 | 335,160,000 |
22/08/2016 | 39,900 | -0.30 ▼ | -0.75 | 40,200 | 40,200 | 39,900 | 5,100 | 203,490,000 |
19/08/2016 | 40,200 | -1.10 ▼ | -2.66 | 40,500 | 40,900 | 40,100 | 7,700 | 309,540,000 |
18/08/2016 | 41,300 | 0.00 ■■ | 0.00 | 41,300 | 41,300 | 40,000 | 6,004 | 247,965,200 |
17/08/2016 | 41,300 | -0.50 ▼ | -1.20 | 42,200 | 42,600 | 41,000 | 14,700 | 607,110,000 |
16/08/2016 | 41,800 | 1.50 ▲ | 3.72 | 40,300 | 41,800 | 40,100 | 31,000 | 1,295,800,000 |
15/08/2016 | 40,300 | -0.20 ▼ | -0.49 | 40,100 | 40,500 | 38,100 | 20,200 | 814,060,000 |
12/08/2016 | 40,500 | 0.00 ■■ | 0.00 | 40,200 | 40,500 | 40,000 | 7,300 | 295,650,000 |
11/08/2016 | 40,500 | 0.10 ▲ | 0.25 | 40,300 | 40,500 | 40,000 | 9,900 | 400,950,000 |
10/08/2016 | 40,400 | -0.10 ▼ | -0.25 | 40,000 | 40,500 | 40,000 | 31,752 | 1,282,780,800 |
09/08/2016 | 40,500 | 0.80 ▲ | 2.02 | 39,600 | 40,500 | 39,500 | 6,125 | 248,062,500 |
08/08/2016 | 39,700 | 0.00 ■■ | 0.00 | 40,400 | 40,400 | 39,500 | 5,900 | 234,230,000 |
05/08/2016 | 39,700 | 0.00 ■■ | 0.00 | 39,500 | 40,000 | 39,000 | 58,952 | 2,340,394,400 |
04/08/2016 | 39,700 | -0.70 ▼ | -1.73 | 40,400 | 40,400 | 39,700 | 20,205 | 802,138,500 |
03/08/2016 | 40,400 | 0.00 ■■ | 0.00 | 41,200 | 41,400 | 39,500 | 36,600 | 1,478,640,000 |
02/08/2016 | 40,400 | -1.40 ▼ | -3.35 | 41,100 | 41,300 | 40,200 | 27,200 | 1,098,880,000 |
01/08/2016 | 41,800 | -0.20 ▼ | -0.48 | 42,000 | 42,000 | 41,800 | 9,300 | 388,740,000 |
29/07/2016 | 42,000 | 0.20 ▲ | 0.48 | 41,600 | 42,800 | 41,600 | 26,400 | 1,108,800,000 |
28/07/2016 | 41,800 | 0.10 ▲ | 0.24 | 41,700 | 42,500 | 41,600 | 46,300 | 1,935,340,000 |
27/07/2016 | 41,700 | -0.90 ▼ | -2.11 | 42,600 | 43,300 | 41,500 | 18,500 | 771,450,000 |
26/07/2016 | 42,600 | -0.40 ▼ | -0.93 | 42,400 | 42,900 | 41,400 | 68,800 | 2,930,880,000 |
25/07/2016 | 43,000 | -2.90 ▼ | -6.32 | 45,200 | 45,400 | 43,000 | 82,100 | 3,530,300,000 |
22/07/2016 | 45,900 | 0.70 ▲ | 1.55 | 45,200 | 45,900 | 45,000 | 8,922 | 409,519,800 |
21/07/2016 | 45,200 | -1.00 ▼ | -2.16 | 45,200 | 45,800 | 45,000 | 13,400 | 605,680,000 |
20/07/2016 | 46,200 | 1.40 ▲ | 3.12 | 44,800 | 46,200 | 44,500 | 40,825 | 1,886,115,000 |
19/07/2016 | 44,800 | -0.40 ▼ | -0.88 | 45,100 | 45,600 | 44,600 | 38,428 | 1,721,574,400 |
18/07/2016 | 45,200 | 0.10 ▲ | 0.22 | 45,500 | 45,500 | 45,100 | 17,400 | 786,480,000 |
15/07/2016 | 45,100 | -1.20 ▼ | -2.59 | 46,100 | 46,200 | 45,100 | 31,650 | 1,427,415,000 |
14/07/2016 | 46,300 | -0.50 ▼ | -1.07 | 46,900 | 47,800 | 46,300 | 58,420 | 2,704,846,000 |
13/07/2016 | 46,800 | 0.00 ■■ | 0.00 | 46,800 | 47,500 | 46,600 | 21,325 | 998,010,000 |
12/07/2016 | 46,800 | -0.20 ▼ | -0.43 | 46,800 | 47,500 | 46,000 | 34,734 | 1,625,551,200 |
11/07/2016 | 47,000 | -0.80 ▼ | -1.67 | 47,800 | 47,800 | 46,000 | 74,300 | 3,492,100,000 |
08/07/2016 | 47,800 | -1.20 ▼ | -2.45 | 48,900 | 49,000 | 47,600 | 58,220 | 2,782,916,000 |
07/07/2016 | 49,000 | -0.30 ▼ | -0.61 | 49,300 | 49,600 | 49,000 | 55,500 | 2,719,500,000 |
06/07/2016 | 49,300 | 0.70 ▲ | 1.44 | 48,600 | 49,600 | 48,500 | 118,100 | 5,822,330,000 |
05/07/2016 | 48,600 | 0.00 ■■ | 0.00 | 49,000 | 51,500 | 48,600 | 145,100 | 7,051,860,000 |
04/07/2016 | 48,600 | 1.70 ▲ | 3.62 | 46,600 | 49,600 | 46,600 | 111,965 | 5,441,499,000 |
01/07/2016 | 46,900 | 0.40 ▲ | 0.86 | 46,100 | 46,900 | 46,000 | 37,820 | 1,773,758,000 |
30/06/2016 | 46,500 | -1.00 ▼ | -2.11 | 47,000 | 48,000 | 46,000 | 48,500 | 2,255,250,000 |
29/06/2016 | 47,500 | 1.50 ▲ | 3.26 | 46,000 | 47,500 | 46,000 | 43,600 | 2,071,000,000 |
28/06/2016 | 46,000 | 0.80 ▲ | 1.77 | 45,200 | 46,000 | 45,000 | 20,250 | 931,500,000 |
27/06/2016 | 45,200 | -1.80 ▼ | -3.83 | 44,000 | 46,000 | 43,500 | 20,800 | 940,160,000 |
24/06/2016 | 47,000 | -1.00 ▼ | -2.08 | 47,900 | 48,000 | 43,200 | 96,900 | 4,554,300,000 |
23/06/2016 | 48,000 | 2.30 ▲ | 5.03 | 45,700 | 48,500 | 45,700 | 103,500 | 4,968,000,000 |
22/06/2016 | 45,700 | 0.70 ▲ | 1.56 | 45,000 | 46,500 | 45,000 | 42,270 | 1,931,739,000 |
21/06/2016 | 45,000 | -0.40 ▼ | -0.88 | 45,200 | 45,300 | 45,000 | 23,635 | 1,063,575,000 |
20/06/2016 | 45,400 | -0.50 ▼ | -1.09 | 45,400 | 45,700 | 44,900 | 76,200 | 3,459,480,000 |
17/06/2016 | 45,900 | 0.00 ■■ | 0.00 | 45,100 | 46,000 | 45,100 | 24,900 | 1,142,910,000 |
16/06/2016 | 45,900 | 0.00 ■■ | 0.00 | 45,900 | 47,000 | 45,000 | 166,100 | 7,623,990,000 |
15/06/2016 | 45,900 | -0.60 ▼ | -1.29 | 46,000 | 46,000 | 45,800 | 38,900 | 1,785,510,000 |
14/06/2016 | 46,500 | 1.00 ▲ | 2.20 | 45,400 | 46,500 | 45,000 | 65,100 | 3,027,150,000 |
13/06/2016 | 45,500 | -0.60 ▼ | -1.30 | 46,000 | 46,400 | 45,300 | 80,850 | 3,678,675,000 |
10/06/2016 | 46,100 | 3.00 ▲ | 6.96 | 43,100 | 46,700 | 43,000 | 163,455 | 7,535,275,500 |
09/06/2016 | 43,100 | -0.20 ▼ | -0.46 | 43,300 | 44,000 | 43,100 | 20,800 | 896,480,000 |
08/06/2016 | 43,300 | -0.50 ▼ | -1.14 | 44,000 | 44,000 | 43,300 | 25,303 | 1,095,619,900 |
07/06/2016 | 43,800 | 0.50 ▲ | 1.15 | 43,400 | 43,800 | 43,300 | 41,500 | 1,817,700,000 |
06/06/2016 | 43,300 | -0.80 ▼ | -1.81 | 44,000 | 44,000 | 43,300 | 12,910 | 559,003,000 |
03/06/2016 | 44,100 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 44,000 | 4,800 | 211,680,000 |
02/06/2016 | 44,100 | 0.10 ▲ | 0.23 | 44,700 | 45,000 | 44,100 | 8,800 | 388,080,000 |
01/06/2016 | 44,000 | 0.10 ▲ | 0.23 | 44,000 | 44,000 | 42,700 | 53,525 | 2,355,100,000 |
31/05/2016 | 43,900 | 1.20 ▲ | 2.81 | 43,000 | 44,500 | 43,000 | 27,503 | 1,207,381,700 |
30/05/2016 | 42,700 | -0.40 ▼ | -0.93 | 42,800 | 42,900 | 42,600 | 5,400 | 230,580,000 |
27/05/2016 | 43,100 | -0.30 ▼ | -0.69 | 43,000 | 43,100 | 42,900 | 7,700 | 331,870,000 |
26/05/2016 | 43,400 | 0.40 ▲ | 0.93 | 42,100 | 43,400 | 42,100 | 8,002 | 347,286,800 |
25/05/2016 | 43,000 | -0.30 ▼ | -0.69 | 43,300 | 43,500 | 42,800 | 36,100 | 1,552,300,000 |
24/05/2016 | 43,300 | 0.70 ▲ | 1.64 | 42,500 | 43,500 | 42,500 | 9,508 | 411,696,400 |
23/05/2016 | 42,600 | -0.40 ▼ | -0.93 | 43,000 | 44,000 | 42,400 | 9,500 | 404,700,000 |
20/05/2016 | 43,000 | 1.30 ▲ | 3.12 | 41,800 | 43,800 | 41,800 | 58,442 | 2,513,006,000 |
19/05/2016 | 41,700 | -1.10 ▼ | -2.57 | 42,400 | 42,500 | 41,700 | 37,610 | 1,568,337,000 |
18/05/2016 | 42,800 | -0.90 ▼ | -2.06 | 43,100 | 43,600 | 42,600 | 19,600 | 838,880,000 |
17/05/2016 | 43,700 | 0.80 ▲ | 1.86 | 42,100 | 44,100 | 42,100 | 35,072 | 1,532,646,400 |
16/05/2016 | 42,900 | -0.80 ▼ | -1.83 | 43,000 | 43,500 | 41,000 | 54,520 | 2,338,908,000 |
13/05/2016 | 43,700 | -2.00 ▼ | -4.38 | 45,100 | 45,100 | 43,600 | 86,000 | 3,758,200,000 |
12/05/2016 | 45,700 | 0.70 ▲ | 1.56 | 45,300 | 46,500 | 45,000 | 37,100 | 1,695,470,000 |
11/05/2016 | 45,000 | 0.70 ▲ | 1.58 | 44,800 | 45,000 | 44,200 | 56,800 | 2,556,000,000 |
10/05/2016 | 44,300 | -1.00 ▼ | -2.21 | 44,300 | 44,800 | 44,200 | 30,400 | 1,346,720,000 |
09/05/2016 | 45,300 | 0.00 ■■ | 0.00 | 44,400 | 46,000 | 43,900 | 111,008 | 5,028,662,400 |
06/05/2016 | 45,300 | -0.40 ▼ | -0.88 | 46,500 | 46,500 | 45,000 | 68,500 | 3,103,050,000 |
05/05/2016 | 45,700 | -1.30 ▼ | -2.77 | 49,200 | 49,200 | 45,600 | 95,700 | 4,373,490,000 |
04/05/2016 | 47,000 | 3.60 ▲ | 8.29 | 43,400 | 47,600 | 42,900 | 163,708 | 7,694,276,000 |
29/04/2016 | 43,400 | -0.50 ▼ | -1.14 | 44,000 | 44,500 | 42,800 | 76,910 | 3,337,894,000 |
28/04/2016 | 43,900 | 0.30 ▲ | 0.69 | 43,600 | 45,500 | 43,600 | 113,300 | 4,973,870,000 |
27/04/2016 | 43,600 | 1.50 ▲ | 3.56 | 42,100 | 46,000 | 42,000 | 109,528 | 4,775,420,800 |
26/04/2016 | 42,100 | 3.40 ▲ | 8.79 | 38,900 | 42,300 | 38,900 | 281,700 | 11,859,570,000 |
25/04/2016 | 38,700 | 0.90 ▲ | 2.38 | 37,300 | 38,700 | 36,800 | 74,600 | 2,887,020,000 |
22/04/2016 | 37,800 | 1.00 ▲ | 2.72 | 38,800 | 38,800 | 37,100 | 27,500 | 1,039,500,000 |
21/04/2016 | 38,800 | 0.60 ▲ | 1.57 | 38,600 | 39,000 | 38,500 | 17,900 | 694,520,000 |
20/04/2016 | 38,200 | -0.50 ▼ | -1.29 | 38,700 | 38,700 | 38,200 | 25,300 | 966,460,000 |
19/04/2016 | 38,700 | -0.70 ▼ | -1.78 | 39,300 | 39,500 | 38,700 | 41,300 | 1,598,310,000 |
15/04/2016 | 39,400 | -0.20 ▼ | -0.51 | 39,800 | 39,800 | 39,200 | 41,700 | 1,642,980,000 |
14/04/2016 | 39,600 | 0.10 ▲ | 0.25 | 39,800 | 40,000 | 39,500 | 23,900 | 946,440,000 |
13/04/2016 | 39,500 | 0.20 ▲ | 0.51 | 39,200 | 40,000 | 39,100 | 48,020 | 1,896,790,000 |
12/04/2016 | 39,300 | -0.80 ▼ | -2.00 | 40,100 | 40,500 | 39,300 | 49,300 | 1,937,490,000 |
11/04/2016 | 40,100 | 0.10 ▲ | 0.25 | 40,200 | 40,500 | 39,600 | 26,720 | 1,071,472,000 |
08/04/2016 | 40,000 | 0.70 ▲ | 1.78 | 39,400 | 40,100 | 39,000 | 56,900 | 2,276,000,000 |
07/04/2016 | 39,300 | 0.30 ▲ | 0.77 | 39,800 | 40,400 | 39,300 | 66,900 | 2,629,170,000 |
06/04/2016 | 39,000 | 0.10 ▲ | 0.26 | 39,300 | 39,900 | 39,000 | 29,400 | 1,146,600,000 |
05/04/2016 | 38,900 | -0.40 ▼ | -1.02 | 39,000 | 39,300 | 38,700 | 23,900 | 929,710,000 |
04/04/2016 | 39,300 | -1.20 ▼ | -2.96 | 40,700 | 40,700 | 39,300 | 30,800 | 1,210,440,000 |
01/04/2016 | 40,500 | 0.20 ▲ | 0.50 | 40,500 | 41,800 | 40,500 | 109,700 | 4,442,850,000 |
31/03/2016 | 40,300 | 2.40 ▲ | 6.33 | 37,900 | 41,200 | 37,900 | 168,200 | 6,778,460,000 |
30/03/2016 | 37,900 | -0.20 ▼ | -0.52 | 38,500 | 38,600 | 37,900 | 29,400 | 1,114,260,000 |
29/03/2016 | 38,100 | -0.40 ▼ | -1.04 | 38,300 | 38,400 | 38,000 | 64,500 | 2,457,450,000 |
28/03/2016 | 38,500 | -0.40 ▼ | -1.03 | 38,600 | 39,400 | 38,300 | 79,800 | 3,072,300,000 |
25/03/2016 | 38,900 | -1.00 ▼ | -2.51 | 40,000 | 40,000 | 38,700 | 53,400 | 2,077,260,000 |
24/03/2016 | 39,900 | 0.10 ▲ | 0.25 | 39,800 | 41,300 | 39,800 | 65,700 | 2,621,430,000 |
23/03/2016 | 39,800 | 0.80 ▲ | 2.05 | 39,500 | 40,500 | 39,200 | 79,000 | 3,144,200,000 |
22/03/2016 | 39,000 | 0.30 ▲ | 0.78 | 38,700 | 39,900 | 38,500 | 64,100 | 2,499,900,000 |
21/03/2016 | 38,700 | -1.50 ▼ | -3.73 | 40,100 | 40,100 | 38,500 | 65,200 | 2,523,240,000 |
18/03/2016 | 40,200 | -0.90 ▼ | -2.19 | 41,600 | 41,600 | 40,200 | 52,900 | 2,126,580,000 |
17/03/2016 | 41,100 | 0.90 ▲ | 2.24 | 40,500 | 41,200 | 40,500 | 64,800 | 2,663,280,000 |
16/03/2016 | 40,200 | -0.80 ▼ | -1.95 | 40,800 | 41,600 | 40,000 | 68,500 | 2,753,700,000 |
15/03/2016 | 41,000 | -1.00 ▼ | -2.38 | 42,000 | 42,500 | 40,200 | 151,000 | 6,191,000,000 |
14/03/2016 | 42,000 | 0.30 ▲ | 0.72 | 42,000 | 43,000 | 41,700 | 137,716 | 5,784,072,000 |
11/03/2016 | 41,700 | 2.80 ▲ | 7.20 | 40,000 | 42,600 | 40,000 | 185,950 | 7,754,115,000 |
10/03/2016 | 38,900 | 0.80 ▲ | 2.10 | 38,200 | 39,000 | 38,000 | 53,700 | 2,088,930,000 |
09/03/2016 | 38,100 | -0.90 ▼ | -2.31 | 38,700 | 38,700 | 38,000 | 58,600 | 2,232,660,000 |
08/03/2016 | 39,000 | -0.20 ▼ | -0.51 | 39,000 | 39,200 | 38,500 | 43,700 | 1,704,300,000 |
07/03/2016 | 39,200 | -1.00 ▼ | -2.49 | 40,200 | 40,500 | 39,200 | 97,000 | 3,802,400,000 |
04/03/2016 | 40,200 | -0.10 ▼ | -0.25 | 39,500 | 40,800 | 39,300 | 147,950 | 5,947,590,000 |
03/03/2016 | 40,300 | 0.60 ▲ | 1.51 | 40,400 | 41,300 | 39,800 | 82,750 | 3,334,825,000 |
02/03/2016 | 39,700 | 2.10 ▲ | 5.59 | 37,600 | 39,900 | 37,600 | 131,900 | 5,236,430,000 |
01/03/2016 | 37,600 | -1.40 ▼ | -3.59 | 38,800 | 38,800 | 37,300 | 200,100 | 7,523,760,000 |
29/02/2016 | 39,000 | -1.30 ▼ | -3.23 | 40,000 | 40,000 | 38,400 | 80,400 | 3,135,600,000 |
26/02/2016 | 40,300 | -0.40 ▼ | -0.98 | 42,800 | 43,000 | 40,000 | 183,600 | 7,399,080,000 |
25/02/2016 | 40,700 | 3.70 ▲ | 10.00 | 40,000 | 40,700 | 38,500 | 389,750 | 15,862,825,000 |
24/02/2016 | 37,000 | 1.20 ▲ | 3.35 | 36,000 | 37,000 | 35,800 | 64,266 | 2,377,842,000 |
23/02/2016 | 35,800 | -0.10 ▼ | -0.28 | 35,800 | 36,100 | 35,700 | 16,900 | 605,020,000 |
22/02/2016 | 35,900 | 0.10 ▲ | 0.28 | 35,600 | 35,900 | 35,500 | 11,300 | 405,670,000 |
19/02/2016 | 35,800 | 0.00 ■■ | 0.00 | 35,900 | 35,900 | 35,800 | 19,400 | 694,520,000 |
18/02/2016 | 35,800 | 0.00 ■■ | 0.00 | 35,800 | 36,000 | 35,800 | 18,400 | 658,720,000 |
17/02/2016 | 35,800 | -1.20 ▼ | -3.24 | 36,000 | 36,100 | 35,200 | 18,000 | 644,400,000 |
16/02/2016 | 37,000 | 0.70 ▲ | 1.93 | 36,200 | 37,000 | 36,000 | 4,900 | 181,300,000 |
15/02/2016 | 36,300 | -0.30 ▼ | -0.82 | 36,400 | 36,400 | 35,700 | 900 | 32,670,000 |
05/02/2016 | 36,600 | 0.30 ▲ | 0.83 | 36,100 | 36,600 | 36,100 | 400 | 14,640,000 |
04/02/2016 | 36,300 | -0.10 ▼ | -0.27 | 36,100 | 36,300 | 36,000 | 8,100 | 294,030,000 |
03/02/2016 | 36,400 | -0.20 ▼ | -0.55 | 36,300 | 36,400 | 36,000 | 4,334 | 157,757,600 |
02/02/2016 | 36,600 | -0.20 ▼ | -0.54 | 36,700 | 36,700 | 36,000 | 5,200 | 190,320,000 |
01/02/2016 | 36,800 | 0.00 ■■ | 0.00 | 36,300 | 36,800 | 36,000 | 13,800 | 507,840,000 |
29/01/2016 | 36,800 | -0.20 ▼ | -0.54 | 37,000 | 37,000 | 36,500 | 8,300 | 305,440,000 |
28/01/2016 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 36,500 | 13,600 | 503,200,000 |
27/01/2016 | 37,000 | -0.90 ▼ | -2.37 | 38,100 | 38,100 | 36,800 | 10,800 | 399,600,000 |
26/01/2016 | 37,900 | -0.10 ▼ | -0.26 | 38,000 | 40,000 | 37,800 | 42,400 | 1,606,960,000 |
25/01/2016 | 38,000 | 1.60 ▲ | 4.40 | 39,000 | 40,000 | 36,600 | 58,700 | 2,230,600,000 |
22/01/2016 | 36,400 | 1.90 ▲ | 5.51 | 35,400 | 37,000 | 35,300 | 21,300 | 775,320,000 |
21/01/2016 | 34,500 | 0.20 ▲ | 0.58 | 35,700 | 35,700 | 34,500 | 9,000 | 310,500,000 |
20/01/2016 | 34,300 | -1.30 ▼ | -3.65 | 35,700 | 35,700 | 34,300 | 350 | 12,005,000 |
19/01/2016 | 35,600 | 0.10 ▲ | 0.28 | 35,000 | 35,600 | 35,000 | 2,200 | 78,320,000 |
18/01/2016 | 35,500 | -0.20 ▼ | -0.56 | 35,600 | 35,600 | 35,000 | 2,300 | 81,650,000 |
15/01/2016 | 35,700 | 0.00 ■■ | 0.00 | 35,700 | 35,900 | 35,600 | 9,200 | 328,440,000 |
14/01/2016 | 35,700 | -0.10 ▼ | -0.28 | 35,700 | 35,900 | 35,500 | 13,700 | 489,090,000 |
13/01/2016 | 35,800 | -0.10 ▼ | -0.28 | 36,100 | 36,100 | 35,800 | 6,100 | 218,380,000 |
12/01/2016 | 35,900 | 0.20 ▲ | 0.56 | 35,800 | 36,000 | 35,800 | 18,500 | 664,150,000 |
11/01/2016 | 35,700 | 0.00 ■■ | 0.00 | 35,800 | 35,800 | 35,700 | 600 | 21,420,000 |
08/01/2016 | 35,700 | -0.80 ▼ | -2.19 | 36,000 | 36,200 | 35,700 | 4,800 | 171,360,000 |
07/01/2016 | 36,500 | -0.20 ▼ | -0.54 | 36,000 | 36,500 | 35,800 | 2,500 | 91,250,000 |
06/01/2016 | 36,700 | -0.10 ▼ | -0.27 | 36,300 | 36,700 | 36,100 | 2,400 | 88,080,000 |
05/01/2016 | 36,800 | 0.80 ▲ | 2.22 | 36,000 | 37,200 | 36,000 | 11,100 | 408,480,000 |
04/01/2016 | 36,000 | 0.00 ■■ | 0.00 | 35,800 | 36,500 | 35,800 | 2,800 | 100,800,000 |
31/12/2015 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,100 | 35,800 | 6,500 | 234,000,000 |
30/12/2015 | 36,000 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,000 | 31,600 | 1,137,600,000 |
29/12/2015 | 36,000 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,000 | 2,100 | 75,600,000 |
28/12/2015 | 36,000 | -0.40 ▼ | -1.10 | 36,200 | 36,500 | 36,000 | 11,200 | 403,200,000 |
25/12/2015 | 36,400 | 0.70 ▲ | 1.96 | 36,000 | 36,400 | 36,000 | 10,900 | 396,760,000 |
24/12/2015 | 35,700 | -0.50 ▼ | -1.38 | 36,000 | 36,200 | 35,700 | 5,200 | 185,640,000 |
23/12/2015 | 36,200 | 0.00 ■■ | 0.00 | 36,600 | 36,600 | 35,700 | 1,900 | 68,780,000 |
22/12/2015 | 36,200 | 0.00 ■■ | 0.00 | 36,600 | 36,600 | 36,000 | 29,700 | 1,075,140,000 |
21/12/2015 | 36,200 | -0.10 ▼ | -0.28 | 36,300 | 36,300 | 35,000 | 12,352 | 447,142,400 |
18/12/2015 | 36,300 | 0.20 ▲ | 0.55 | 36,100 | 36,600 | 36,100 | 8,100 | 294,030,000 |
17/12/2015 | 36,100 | -0.10 ▼ | -0.28 | 36,000 | 36,200 | 36,000 | 9,900 | 357,390,000 |
16/12/2015 | 36,200 | -0.60 ▼ | -1.63 | 36,700 | 36,800 | 36,200 | 7,100 | 257,020,000 |
15/12/2015 | 36,800 | 0.80 ▲ | 2.22 | 36,000 | 36,900 | 36,000 | 8,500 | 312,800,000 |
14/12/2015 | 36,000 | -0.50 ▼ | -1.37 | 36,500 | 36,500 | 36,000 | 8,300 | 298,800,000 |
11/12/2015 | 36,500 | -0.10 ▼ | -0.27 | 36,500 | 36,500 | 36,500 | 1,700 | 62,050,000 |
10/12/2015 | 36,600 | 0.10 ▲ | 0.27 | 36,000 | 36,600 | 36,000 | 14,000 | 512,400,000 |
09/12/2015 | 36,500 | 0.00 ■■ | 0.00 | 36,400 | 36,500 | 36,300 | 5,630 | 205,495,000 |
08/12/2015 | 36,500 | -0.30 ▼ | -0.82 | 36,200 | 36,500 | 36,000 | 18,600 | 678,900,000 |
07/12/2015 | 36,800 | 0.20 ▲ | 0.55 | 37,000 | 37,000 | 36,300 | 16,200 | 596,160,000 |
04/12/2015 | 36,600 | -0.40 ▼ | -1.08 | 36,500 | 36,600 | 36,200 | 5,400 | 197,640,000 |
03/12/2015 | 37,000 | 0.10 ▲ | 0.27 | 39,000 | 39,000 | 36,200 | 13,300 | 492,100,000 |
02/12/2015 | 36,900 | 1.20 ▲ | 3.36 | 38,600 | 38,600 | 36,200 | 10,900 | 402,210,000 |
01/12/2015 | 35,700 | -1.10 ▼ | -2.99 | 36,800 | 36,800 | 35,600 | 11,900 | 424,830,000 |
30/11/2015 | 36,800 | -0.10 ▼ | -0.27 | 36,200 | 36,800 | 36,200 | 1,000 | 36,800,000 |
27/11/2015 | 36,900 | 0.00 ■■ | 0.00 | 36,000 | 36,900 | 35,600 | 5,400 | 199,260,000 |
26/11/2015 | 36,900 | -0.10 ▼ | -0.27 | 36,300 | 37,000 | 36,000 | 8,600 | 317,340,000 |
25/11/2015 | 37,000 | 0.00 ■■ | 0.00 | 36,500 | 37,000 | 36,000 | 4,100 | 151,700,000 |
24/11/2015 | 37,000 | -0.40 ▼ | -1.07 | 37,200 | 37,200 | 36,600 | 7,300 | 270,100,000 |
23/11/2015 | 37,400 | 0.40 ▲ | 1.08 | 36,300 | 37,500 | 36,300 | 22,900 | 856,460,000 |
20/11/2015 | 37,000 | 1.00 ▲ | 2.78 | 36,100 | 37,000 | 36,000 | 6,600 | 244,200,000 |
19/11/2015 | 36,000 | 0.00 ■■ | 0.00 | 36,600 | 36,600 | 36,000 | 9,500 | 342,000,000 |
18/11/2015 | 36,000 | -0.60 ▼ | -1.64 | 36,600 | 36,800 | 35,900 | 8,806 | 317,016,000 |
17/11/2015 | 36,600 | -1.10 ▼ | -2.92 | 37,500 | 37,500 | 35,600 | 11,100 | 406,260,000 |
16/11/2015 | 37,700 | 2.50 ▲ | 7.10 | 35,000 | 37,700 | 35,000 | 20,300 | 765,310,000 |
13/11/2015 | 35,200 | 0.20 ▲ | 0.57 | 35,500 | 35,700 | 35,000 | 27,506 | 968,211,200 |
12/11/2015 | 35,000 | 0.20 ▲ | 0.57 | 34,800 | 35,400 | 34,800 | 25,700 | 899,500,000 |
11/11/2015 | 34,800 | 0.30 ▲ | 0.87 | 34,200 | 34,800 | 34,200 | 3,100 | 107,880,000 |
10/11/2015 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 34,500 | 34,200 | 7,800 | 269,100,000 |
09/11/2015 | 34,500 | -0.20 ▼ | -0.58 | 34,100 | 34,500 | 34,000 | 2,400 | 82,800,000 |
06/11/2015 | 34,700 | -0.40 ▼ | -1.14 | 34,700 | 34,700 | 34,100 | 10,700 | 371,290,000 |
05/11/2015 | 35,100 | -0.90 ▼ | -2.50 | 35,000 | 35,800 | 35,000 | 10,722 | 376,342,200 |
04/11/2015 | 36,000 | 1.00 ▲ | 2.86 | 35,000 | 37,700 | 34,300 | 37,200 | 1,339,200,000 |
03/11/2015 | 35,000 | -1.00 ▼ | -2.78 | 35,600 | 35,600 | 35,000 | 14,600 | 511,000,000 |
02/11/2015 | 36,000 | -2.20 ▼ | -5.76 | 36,600 | 36,600 | 36,000 | 2,400 | 86,400,000 |
30/10/2015 | 38,200 | -0.60 ▼ | -1.55 | 39,800 | 39,800 | 37,600 | 27,000 | 1,031,400,000 |
29/10/2015 | 38,800 | 0.70 ▲ | 1.84 | 40,000 | 41,000 | 38,500 | 35,500 | 1,377,400,000 |
28/10/2015 | 38,100 | 3.40 ▲ | 9.80 | 35,000 | 38,100 | 35,000 | 60,200 | 2,293,620,000 |
27/10/2015 | 34,700 | -0.60 ▼ | -1.70 | 33,700 | 34,700 | 33,200 | 9,700 | 336,590,000 |
26/10/2015 | 35,300 | 0.50 ▲ | 1.44 | 35,400 | 35,400 | 34,500 | 5,700 | 201,210,000 |
23/10/2015 | 34,800 | 0.00 ■■ | 0.00 | 35,400 | 35,400 | 33,400 | 6,100 | 212,280,000 |
22/10/2015 | 34,800 | 0.20 ▲ | 0.58 | 34,500 | 34,800 | 32,000 | 2,100 | 73,080,000 |
21/10/2015 | 34,600 | 0.30 ▲ | 0.87 | 34,000 | 34,600 | 33,600 | 7,800 | 269,880,000 |
20/10/2015 | 34,300 | -0.50 ▼ | -1.44 | 34,000 | 35,000 | 34,000 | 11,700 | 401,310,000 |
19/10/2015 | 34,800 | 2.30 ▲ | 7.08 | 34,000 | 34,800 | 34,000 | 9,000 | 313,200,000 |
16/10/2015 | 32,500 | -2.50 ▼ | -7.14 | 31,800 | 34,000 | 31,500 | 27,200 | 884,000,000 |
15/10/2015 | 35,000 | -0.80 ▼ | -2.23 | 35,000 | 35,000 | 35,000 | 1,000 | 35,000,000 |
14/10/2015 | 35,800 | -0.60 ▼ | -1.65 | 35,000 | 40,000 | 34,300 | 3,600 | 128,880,000 |
13/10/2015 | 36,400 | 0.50 ▲ | 1.39 | 36,400 | 36,400 | 36,400 | 100 | 3,640,000 |
12/10/2015 | 35,900 | 1.10 ▲ | 3.16 | 35,900 | 35,900 | 35,900 | 100 | 3,590,000 |
09/10/2015 | 34,800 | 2.00 ▲ | 6.10 | 33,000 | 34,800 | 32,800 | 15,500 | 539,400,000 |
08/10/2015 | 32,800 | -0.10 ▼ | -0.30 | 32,900 | 33,000 | 32,800 | 800 | 26,240,000 |
07/10/2015 | 32,900 | -0.50 ▼ | -1.50 | 33,000 | 33,400 | 32,300 | 6,500 | 213,850,000 |
06/10/2015 | 33,400 | 0.20 ▲ | 0.60 | 33,000 | 34,000 | 32,000 | 3,900 | 130,260,000 |
05/10/2015 | 33,200 | 0.00 ■■ | 0.00 | 33,200 | 33,200 | 33,200 | 0 | 0 |
02/10/2015 | 33,200 | 1.20 ▲ | 3.75 | 33,200 | 33,200 | 33,200 | 300 | 9,960,000 |
01/10/2015 | 32,000 | -0.90 ▼ | -2.74 | 32,000 | 32,000 | 32,000 | 200 | 6,400,000 |
30/09/2015 | 32,900 | 0.60 ▲ | 1.86 | 33,000 | 33,000 | 30,700 | 3,370 | 110,873,000 |
29/09/2015 | 32,300 | 1.00 ▲ | 3.19 | 32,300 | 32,300 | 32,300 | 300 | 9,690,000 |
28/09/2015 | 31,300 | 0.30 ▲ | 0.97 | 31,000 | 31,300 | 30,200 | 25,000 | 782,500,000 |
25/09/2015 | 31,000 | -0.50 ▼ | -1.59 | 31,100 | 31,100 | 30,800 | 9,100 | 282,100,000 |
24/09/2015 | 31,500 | 0.10 ▲ | 0.32 | 31,000 | 31,500 | 30,800 | 6,300 | 198,450,000 |
23/09/2015 | 31,400 | 0.00 ■■ | 0.00 | 31,000 | 31,500 | 31,000 | 1,800 | 56,520,000 |
22/09/2015 | 31,400 | 0.20 ▲ | 0.64 | 31,500 | 31,500 | 31,200 | 1,500 | 47,100,000 |
21/09/2015 | 31,200 | -2.00 ▼ | -6.02 | 31,400 | 31,500 | 31,000 | 7,800 | 243,360,000 |
18/09/2015 | 33,200 | 0.30 ▲ | 0.91 | 33,000 | 33,200 | 33,000 | 400 | 13,280,000 |
17/09/2015 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 0 | 0 |
16/09/2015 | 32,900 | 0.20 ▲ | 0.61 | 32,000 | 32,900 | 31,100 | 600 | 19,740,000 |
15/09/2015 | 32,700 | 1.50 ▲ | 4.81 | 32,700 | 32,700 | 32,700 | 140 | 4,578,000 |
14/09/2015 | 31,200 | -1.80 ▼ | -5.45 | 31,500 | 31,500 | 31,200 | 700 | 21,840,000 |
11/09/2015 | 33,000 | 1.60 ▲ | 5.10 | 31,500 | 33,000 | 31,200 | 11,900 | 392,700,000 |
10/09/2015 | 31,400 | -1.30 ▼ | -3.98 | 31,400 | 31,400 | 31,400 | 100 | 3,140,000 |
09/09/2015 | 32,700 | 0.00 ■■ | 0.00 | 31,500 | 32,700 | 31,000 | 2,100 | 68,670,000 |
08/09/2015 | 32,700 | 0.00 ■■ | 0.00 | 32,700 | 32,700 | 32,700 | 0 | 0 |
07/09/2015 | 32,700 | 0.00 ■■ | 0.00 | 32,700 | 32,700 | 32,700 | 0 | 0 |
04/09/2015 | 32,700 | 0.70 ▲ | 2.19 | 32,700 | 32,700 | 32,700 | 300 | 9,810,000 |
03/09/2015 | 32,000 | 0.00 ■■ | 0.00 | 31,400 | 32,000 | 31,400 | 1,000 | 32,000,000 |
01/09/2015 | 32,000 | -0.70 ▼ | -2.14 | 31,600 | 32,000 | 31,200 | 4,100 | 131,200,000 |
31/08/2015 | 32,700 | -0.20 ▼ | -0.61 | 32,000 | 32,700 | 31,800 | 11,000 | 359,700,000 |
28/08/2015 | 32,900 | -1.80 ▼ | -5.19 | 33,900 | 33,900 | 31,400 | 3,660 | 120,414,000 |
27/08/2015 | 34,700 | 1.90 ▲ | 5.79 | 34,700 | 34,700 | 34,700 | 100 | 3,470,000 |
26/08/2015 | 32,800 | 1.80 ▲ | 5.81 | 31,000 | 32,800 | 31,000 | 3,500 | 114,800,000 |
25/08/2015 | 31,000 | -0.80 ▼ | -2.52 | 34,900 | 34,900 | 30,100 | 25,000 | 775,000,000 |
24/08/2015 | 31,800 | 0.20 ▲ | 0.63 | 31,800 | 31,800 | 30,000 | 7,900 | 251,220,000 |
21/08/2015 | 31,600 | 0.00 ■■ | 0.00 | 30,200 | 31,600 | 30,200 | 800 | 25,280,000 |
20/08/2015 | 31,600 | -0.60 ▼ | -1.86 | 30,300 | 31,600 | 30,300 | 1,400 | 44,240,000 |
19/08/2015 | 32,200 | 0.50 ▲ | 1.58 | 32,200 | 32,200 | 32,200 | 100 | 3,220,000 |
18/08/2015 | 31,700 | 0.70 ▲ | 2.26 | 31,000 | 31,700 | 30,600 | 6,400 | 202,880,000 |
17/08/2015 | 31,000 | -0.80 ▼ | -2.52 | 34,700 | 34,700 | 30,700 | 17,200 | 533,200,000 |
14/08/2015 | 31,800 | -0.10 ▼ | -0.31 | 31,000 | 31,800 | 31,000 | 5,100 | 162,180,000 |
13/08/2015 | 31,900 | -0.30 ▼ | -0.93 | 31,000 | 31,900 | 30,900 | 12,000 | 382,800,000 |
12/08/2015 | 32,200 | 0.40 ▲ | 1.26 | 32,200 | 32,200 | 32,200 | 400 | 12,880,000 |
11/08/2015 | 31,800 | -0.60 ▼ | -1.85 | 32,000 | 32,800 | 31,800 | 13,000 | 413,400,000 |
10/08/2015 | 32,400 | -0.30 ▼ | -0.92 | 32,000 | 32,400 | 32,000 | 1,000 | 32,400,000 |
07/08/2015 | 32,700 | 0.00 ■■ | 0.00 | 32,700 | 32,700 | 32,700 | 2,000 | 65,400,000 |
06/08/2015 | 32,700 | -0.10 ▼ | -0.30 | 32,300 | 32,800 | 32,100 | 13,100 | 428,370,000 |
05/08/2015 | 32,800 | 0.80 ▲ | 2.50 | 32,000 | 32,800 | 32,000 | 4,300 | 141,040,000 |
04/08/2015 | 32,000 | -0.90 ▼ | -2.74 | 32,000 | 32,000 | 32,000 | 10,000 | 320,000,000 |
03/08/2015 | 32,900 | -0.40 ▼ | -1.20 | 33,000 | 33,000 | 32,400 | 1,600 | 52,640,000 |
31/07/2015 | 33,300 | -0.70 ▼ | -2.06 | 33,000 | 33,300 | 33,000 | 300 | 9,990,000 |
30/07/2015 | 34,000 | -0.40 ▼ | -1.16 | 34,900 | 35,000 | 31,500 | 21,200 | 720,800,000 |
29/07/2015 | 34,400 | 0.00 ■■ | 0.00 | 34,400 | 34,400 | 34,400 | 0 | 0 |
28/07/2015 | 34,400 | 0.00 ■■ | 0.00 | 34,400 | 34,400 | 34,400 | 0 | 0 |
27/07/2015 | 34,400 | 1.40 ▲ | 4.24 | 35,000 | 35,000 | 34,000 | 800 | 27,520,000 |
24/07/2015 | 33,000 | -0.50 ▼ | -1.49 | 33,000 | 33,000 | 33,000 | 6,000 | 198,000,000 |
23/07/2015 | 33,500 | 0.00 ■■ | 0.00 | 33,900 | 33,900 | 33,500 | 17,700 | 592,950,000 |
22/07/2015 | 33,500 | -0.90 ▼ | -2.62 | 33,500 | 33,500 | 33,500 | 2,000 | 67,000,000 |
21/07/2015 | 34,400 | -0.30 ▼ | -0.86 | 33,500 | 35,500 | 33,000 | 7,000 | 240,800,000 |
20/07/2015 | 34,700 | 0.00 ■■ | 0.00 | 34,700 | 34,700 | 34,700 | 0 | 0 |
17/07/2015 | 34,700 | 1.70 ▲ | 5.15 | 33,000 | 34,700 | 32,900 | 3,500 | 121,450,000 |
16/07/2015 | 33,000 | -0.70 ▼ | -2.08 | 32,000 | 33,000 | 32,000 | 1,500 | 49,500,000 |
15/07/2015 | 33,700 | 1.10 ▲ | 3.37 | 33,700 | 33,700 | 33,700 | 100 | 3,370,000 |
14/07/2015 | 32,600 | 0.60 ▲ | 1.88 | 33,000 | 33,000 | 32,500 | 5,700 | 185,820,000 |
13/07/2015 | 32,000 | -3.40 ▼ | -9.60 | 33,900 | 33,900 | 31,900 | 18,200 | 582,400,000 |
10/07/2015 | 35,400 | 1.60 ▲ | 4.73 | 32,500 | 35,500 | 32,500 | 5,500 | 194,700,000 |
09/07/2015 | 33,800 | 0.00 ■■ | 0.00 | 32,500 | 33,800 | 32,500 | 1,200 | 40,560,000 |
08/07/2015 | 33,800 | 0.00 ■■ | 0.00 | 33,800 | 33,800 | 32,800 | 7,500 | 253,500,000 |
07/07/2015 | 33,800 | 1.20 ▲ | 3.68 | 32,600 | 33,900 | 32,500 | 4,620 | 156,156,000 |
06/07/2015 | 32,600 | -1.80 ▼ | -5.23 | 32,600 | 32,600 | 32,600 | 100 | 3,260,000 |
03/07/2015 | 34,400 | -0.60 ▼ | -1.71 | 34,000 | 34,500 | 33,100 | 2,500 | 86,000,000 |
02/07/2015 | 35,000 | 1.70 ▲ | 5.11 | 35,700 | 35,700 | 30,000 | 3,900 | 136,500,000 |
01/07/2015 | 33,300 | -2.70 ▼ | -7.50 | 34,000 | 35,800 | 33,000 | 2,200 | 73,260,000 |
30/06/2015 | 36,000 | -1.00 ▼ | -2.70 | 36,000 | 36,000 | 34,200 | 5,200 | 187,200,000 |
29/06/2015 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 0 | 0 |
26/06/2015 | 37,000 | 0.80 ▲ | 2.21 | 35,000 | 37,000 | 35,000 | 1,200 | 44,400,000 |
25/06/2015 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 0 | 0 |
24/06/2015 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 0 | 0 |
23/06/2015 | 36,200 | -0.70 ▼ | -1.90 | 35,000 | 36,200 | 35,000 | 1,000 | 36,200,000 |
22/06/2015 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,900 | 0 | 0 |
19/06/2015 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,900 | 100 | 3,690,000 |
18/06/2015 | 36,900 | 1.00 ▲ | 2.79 | 38,000 | 38,000 | 36,500 | 2,900 | 107,010,000 |
17/06/2015 | 35,900 | 0.30 ▲ | 0.84 | 35,900 | 35,900 | 35,900 | 200 | 7,180,000 |
16/06/2015 | 35,600 | 0.20 ▲ | 0.56 | 35,600 | 35,600 | 35,600 | 200 | 7,120,000 |
15/06/2015 | 35,400 | -0.10 ▼ | -0.28 | 35,400 | 35,400 | 35,400 | 900 | 31,860,000 |
12/06/2015 | 35,500 | 0.30 ▲ | 0.85 | 35,000 | 35,500 | 34,900 | 1,108 | 39,334,000 |
11/06/2015 | 35,200 | 0.00 ■■ | 0.00 | 35,100 | 36,000 | 35,100 | 400 | 14,080,000 |
10/06/2015 | 35,200 | -1.20 ▼ | -3.30 | 35,200 | 35,200 | 35,200 | 200 | 7,040,000 |
09/06/2015 | 36,400 | -0.10 ▼ | -0.27 | 35,200 | 36,400 | 35,100 | 11,300 | 411,320,000 |
08/06/2015 | 36,500 | 0.20 ▲ | 0.55 | 36,500 | 36,500 | 36,500 | 100 | 3,650,000 |
05/06/2015 | 36,300 | 0.30 ▲ | 0.83 | 36,000 | 36,300 | 35,100 | 1,100 | 39,930,000 |
04/06/2015 | 36,000 | 0.50 ▲ | 1.41 | 36,400 | 37,000 | 35,500 | 1,600 | 57,600,000 |
03/06/2015 | 35,500 | 0.50 ▲ | 1.43 | 34,700 | 35,500 | 34,500 | 6,800 | 241,400,000 |
02/06/2015 | 35,000 | 0.90 ▲ | 2.64 | 34,100 | 35,700 | 32,000 | 5,700 | 199,500,000 |
01/06/2015 | 34,100 | -1.90 ▼ | -5.28 | 34,500 | 34,500 | 34,000 | 1,800 | 61,380,000 |
29/05/2015 | 36,000 | 0.50 ▲ | 1.41 | 35,100 | 36,000 | 35,000 | 1,728 | 62,208,000 |
28/05/2015 | 35,500 | -1.30 ▼ | -3.53 | 36,000 | 36,500 | 35,300 | 3,400 | 120,700,000 |
27/05/2015 | 36,800 | 1.20 ▲ | 3.37 | 36,800 | 36,800 | 36,800 | 100 | 3,680,000 |
26/05/2015 | 35,600 | -2.40 ▼ | -6.32 | 37,500 | 37,700 | 35,600 | 9,800 | 348,880,000 |
25/05/2015 | 38,000 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 37,800 | 21,000 | 798,000,000 |
22/05/2015 | 38,000 | 2.00 ▲ | 5.56 | 35,500 | 38,000 | 33,800 | 23,100 | 877,800,000 |
21/05/2015 | 36,000 | 1.20 ▲ | 3.45 | 34,300 | 36,000 | 33,000 | 25,600 | 921,600,000 |
20/05/2015 | 34,800 | 2.10 ▲ | 6.42 | 32,700 | 35,000 | 32,500 | 16,100 | 560,280,000 |
19/05/2015 | 32,700 | -1.40 ▼ | -4.11 | 33,500 | 33,500 | 32,100 | 11,400 | 372,780,000 |
18/05/2015 | 34,100 | -3.70 ▼ | -9.79 | 36,500 | 36,500 | 34,100 | 20,000 | 682,000,000 |
15/05/2015 | 37,800 | -0.50 ▼ | -1.31 | 36,000 | 38,000 | 36,000 | 11,100 | 419,580,000 |
14/05/2015 | 38,300 | -1.70 ▼ | -4.25 | 36,100 | 38,400 | 36,100 | 2,500 | 95,750,000 |
13/05/2015 | 40,000 | 2.00 ▲ | 5.26 | 40,000 | 40,000 | 40,000 | 500 | 20,000,000 |
12/05/2015 | 78,500 | -0.90 ▼ | -1.13 | 79,400 | 79,400 | 78,500 | 10,800 | 847,800,000 |
11/05/2015 | 79,400 | 0.90 ▲ | 1.15 | 81,000 | 81,000 | 78,100 | 15,100 | 1,198,940,000 |
08/05/2015 | 78,500 | 0.50 ▲ | 0.64 | 78,000 | 78,800 | 78,000 | 13,900 | 1,091,150,000 |
07/05/2015 | 78,000 | -1.00 ▼ | -1.27 | 79,000 | 79,000 | 78,000 | 41,500 | 3,237,000,000 |
06/05/2015 | 79,000 | 0.00 ■■ | 0.00 | 80,000 | 80,000 | 78,500 | 1,000 | 79,000,000 |
05/05/2015 | 79,000 | 0.00 ■■ | 0.00 | 79,000 | 79,000 | 79,000 | 2,756 | 217,724,000 |
04/05/2015 | 79,000 | 0.00 ■■ | 0.00 | 79,000 | 79,000 | 78,000 | 2,100 | 165,900,000 |
27/04/2015 | 79,000 | -0.30 ▼ | -0.38 | 79,000 | 79,000 | 79,000 | 1,300 | 102,700,000 |
24/04/2015 | 79,300 | 0.00 ■■ | 0.00 | 79,300 | 79,300 | 79,000 | 6,100 | 483,730,000 |
23/04/2015 | 79,300 | 0.30 ▲ | 0.38 | 80,000 | 80,000 | 79,000 | 8,200 | 650,260,000 |
22/04/2015 | 79,000 | 0.00 ■■ | 0.00 | 79,000 | 79,000 | 79,000 | 8,000 | 632,000,000 |
21/04/2015 | 79,000 | 0.00 ■■ | 0.00 | 79,000 | 79,000 | 79,000 | 0 | 0 |
20/04/2015 | 79,000 | 0.00 ■■ | 0.00 | 79,000 | 79,000 | 79,000 | 3,400 | 268,600,000 |
17/04/2015 | 79,000 | -0.10 ▼ | -0.13 | 79,000 | 79,000 | 79,000 | 500 | 39,500,000 |
16/04/2015 | 79,100 | 0.10 ▲ | 0.13 | 77,000 | 79,100 | 77,000 | 1,156 | 91,439,600 |
15/04/2015 | 79,000 | -0.90 ▼ | -1.13 | 78,000 | 79,000 | 78,000 | 800 | 63,200,000 |
14/04/2015 | 79,900 | -0.10 ▼ | -0.12 | 79,000 | 80,000 | 77,000 | 6,100 | 487,390,000 |
13/04/2015 | 80,000 | -1.00 ▼ | -1.23 | 80,000 | 80,000 | 80,000 | 500 | 40,000,000 |
10/04/2015 | 81,000 | -1.30 ▼ | -1.58 | 81,000 | 81,000 | 81,000 | 2,000 | 162,000,000 |
09/04/2015 | 82,300 | -0.10 ▼ | -0.12 | 78,000 | 82,300 | 78,000 | 1,700 | 139,910,000 |
08/04/2015 | 82,400 | 0.00 ■■ | 0.00 | 82,400 | 82,400 | 82,400 | 0 | 0 |
07/04/2015 | 82,400 | 0.00 ■■ | 0.00 | 82,400 | 82,400 | 82,400 | 30 | 2,472,000 |
06/04/2015 | 82,400 | 2.50 ▲ | 3.13 | 80,000 | 82,400 | 79,900 | 16,900 | 1,392,560,000 |
03/04/2015 | 79,900 | -0.10 ▼ | -0.12 | 80,300 | 80,300 | 79,900 | 25,400 | 2,029,460,000 |
02/04/2015 | 80,000 | 0.00 ■■ | 0.00 | 73,000 | 80,000 | 73,000 | 7,000 | 560,000,000 |
01/04/2015 | 80,000 | -1.50 ▼ | -1.84 | 80,500 | 80,500 | 80,000 | 700 | 56,000,000 |
31/03/2015 | 81,500 | 1.00 ▲ | 1.24 | 81,500 | 82,000 | 81,500 | 22,700 | 1,850,050,000 |
30/03/2015 | 80,500 | -2.00 ▼ | -2.42 | 82,500 | 82,800 | 80,500 | 15,000 | 1,207,500,000 |
27/03/2015 | 82,500 | 1.30 ▲ | 1.60 | 81,300 | 83,000 | 81,100 | 26,500 | 2,186,250,000 |
26/03/2015 | 81,200 | -1.80 ▼ | -2.17 | 83,200 | 83,200 | 81,200 | 8,500 | 690,200,000 |
25/03/2015 | 83,000 | 2.90 ▲ | 3.62 | 82,500 | 83,000 | 81,900 | 6,000 | 498,000,000 |
24/03/2015 | 80,100 | -2.40 ▼ | -2.91 | 82,500 | 82,500 | 80,100 | 6,400 | 512,640,000 |
23/03/2015 | 82,500 | -1.50 ▼ | -1.79 | 83,100 | 83,100 | 82,500 | 5,900 | 486,750,000 |
20/03/2015 | 84,000 | 1.00 ▲ | 1.20 | 83,000 | 84,000 | 83,000 | 5,300 | 445,200,000 |
19/03/2015 | 83,000 | 1.40 ▲ | 1.72 | 82,000 | 83,000 | 81,800 | 15,220 | 1,263,260,000 |
18/03/2015 | 81,600 | 0.90 ▲ | 1.12 | 84,000 | 84,500 | 81,500 | 7,300 | 595,680,000 |
17/03/2015 | 80,700 | 0.70 ▲ | 0.88 | 80,000 | 83,000 | 80,000 | 9,400 | 758,580,000 |
16/03/2015 | 80,000 | 1.00 ▲ | 1.27 | 80,000 | 80,000 | 79,000 | 32,500 | 2,600,000,000 |
13/03/2015 | 79,000 | -0.40 ▼ | -0.50 | 79,000 | 79,000 | 79,000 | 100 | 7,900,000 |
12/03/2015 | 79,400 | 0.40 ▲ | 0.51 | 79,900 | 79,900 | 78,500 | 2,220 | 176,268,000 |
11/03/2015 | 79,000 | -1.70 ▼ | -2.11 | 79,900 | 79,900 | 78,000 | 8,000 | 632,000,000 |
10/03/2015 | 80,700 | -1.70 ▼ | -2.06 | 80,000 | 80,700 | 80,000 | 700 | 56,490,000 |
09/03/2015 | 82,400 | 2.40 ▲ | 3.00 | 80,000 | 82,400 | 80,000 | 3,900 | 321,360,000 |
06/03/2015 | 80,000 | 1.10 ▲ | 1.39 | 77,500 | 80,000 | 77,500 | 16,400 | 1,312,000,000 |
05/03/2015 | 78,900 | -0.30 ▼ | -0.38 | 78,000 | 78,900 | 78,000 | 5,800 | 457,620,000 |
04/03/2015 | 79,200 | 0.20 ▲ | 0.25 | 78,000 | 80,000 | 77,500 | 27,500 | 2,178,000,000 |
03/03/2015 | 79,000 | 0.00 ■■ | 0.00 | 83,500 | 83,500 | 77,100 | 13,600 | 1,074,400,000 |
02/03/2015 | 79,000 | 2.00 ▲ | 2.60 | 78,500 | 81,000 | 77,500 | 15,100 | 1,192,900,000 |
27/02/2015 | 77,000 | 2.00 ▲ | 2.67 | 75,100 | 77,000 | 75,100 | 4,200 | 323,400,000 |
26/02/2015 | 75,000 | 0.50 ▲ | 0.67 | 76,500 | 76,500 | 74,900 | 5,200 | 390,000,000 |
25/02/2015 | 74,500 | 0.00 ■■ | 0.00 | 73,200 | 76,000 | 73,200 | 8,200 | 610,900,000 |
24/02/2015 | 74,500 | 0.50 ▲ | 0.68 | 73,100 | 74,500 | 73,100 | 15,400 | 1,147,300,000 |
13/02/2015 | 74,000 | 0.00 ■■ | 0.00 | 75,500 | 75,500 | 74,000 | 2,500 | 185,000,000 |
12/02/2015 | 74,000 | -1.00 ▼ | -1.33 | 75,800 | 75,900 | 74,000 | 20,200 | 1,494,800,000 |
11/02/2015 | 75,000 | 0.10 ▲ | 0.13 | 75,900 | 75,900 | 72,900 | 8,000 | 600,000,000 |
10/02/2015 | 74,900 | 1.00 ▲ | 1.35 | 74,900 | 74,900 | 74,900 | 3,000 | 224,700,000 |
09/02/2015 | 73,900 | -2.10 ▼ | -2.76 | 73,900 | 73,900 | 72,300 | 4,300 | 317,770,000 |
06/02/2015 | 76,000 | 1.40 ▲ | 1.88 | 77,900 | 77,900 | 72,600 | 6,800 | 516,800,000 |
05/02/2015 | 74,600 | -0.30 ▼ | -0.40 | 74,000 | 74,600 | 72,500 | 4,100 | 305,860,000 |
04/02/2015 | 74,900 | 0.00 ■■ | 0.00 | 71,500 | 74,900 | 70,000 | 1,600 | 119,840,000 |
03/02/2015 | 74,900 | 0.00 ■■ | 0.00 | 74,900 | 74,900 | 74,900 | 0 | 0 |
02/02/2015 | 74,900 | 0.40 ▲ | 0.54 | 72,000 | 74,900 | 72,000 | 4,100 | 307,090,000 |
30/01/2015 | 74,500 | 1.50 ▲ | 2.05 | 73,000 | 74,500 | 73,000 | 300 | 22,350,000 |
29/01/2015 | 73,000 | -4.70 ▼ | -6.05 | 73,000 | 73,000 | 73,000 | 400 | 29,200,000 |
28/01/2015 | 77,700 | 0.00 ■■ | 0.00 | 77,700 | 77,700 | 77,700 | 0 | 0 |
27/01/2015 | 77,700 | 2.70 ▲ | 3.60 | 80,000 | 80,000 | 73,000 | 8,100 | 629,370,000 |
26/01/2015 | 75,000 | 5.40 ▲ | 7.76 | 76,400 | 76,500 | 75,000 | 6,700 | 502,500,000 |
23/01/2015 | 69,600 | -7.60 ▼ | -9.84 | 74,500 | 76,500 | 69,600 | 9,900 | 689,040,000 |
22/01/2015 | 77,200 | -0.20 ▼ | -0.26 | 76,000 | 77,200 | 74,000 | 5,900 | 455,480,000 |
21/01/2015 | 77,400 | 0.50 ▲ | 0.65 | 74,100 | 79,000 | 74,000 | 12,800 | 990,720,000 |
20/01/2015 | 76,900 | -0.60 ▼ | -0.77 | 76,500 | 77,000 | 76,500 | 12,400 | 953,560,000 |
19/01/2015 | 77,500 | -0.30 ▼ | -0.39 | 75,000 | 77,500 | 75,000 | 600 | 46,500,000 |
16/01/2015 | 77,800 | -1.10 ▼ | -1.39 | 78,000 | 80,000 | 77,800 | 10,800 | 840,240,000 |
15/01/2015 | 78,900 | -1.00 ▼ | -1.25 | 78,900 | 78,900 | 78,900 | 10,000 | 789,000,000 |
14/01/2015 | 79,900 | -0.10 ▼ | -0.12 | 80,000 | 80,000 | 79,000 | 800 | 63,920,000 |
13/01/2015 | 80,000 | 1.00 ▲ | 1.27 | 80,000 | 80,000 | 80,000 | 3,700 | 296,000,000 |
12/01/2015 | 79,000 | 1.40 ▲ | 1.80 | 80,000 | 85,000 | 77,000 | 38,660 | 3,054,140,000 |
09/01/2015 | 77,600 | 0.00 ■■ | 0.00 | 77,600 | 77,600 | 77,600 | 0 | 0 |
08/01/2015 | 77,600 | 0.60 ▲ | 0.78 | 77,600 | 77,600 | 77,600 | 100 | 7,760,000 |
07/01/2015 | 77,000 | 0.00 ■■ | 0.00 | 77,000 | 77,000 | 77,000 | 0 | 0 |
06/01/2015 | 77,000 | 0.00 ■■ | 0.00 | 77,000 | 77,000 | 77,000 | 0 | 0 |
05/01/2015 | 77,000 | -0.20 ▼ | -0.26 | 71,000 | 77,000 | 71,000 | 200 | 15,400,000 |
31/12/2014 | 77,200 | 1.20 ▲ | 1.58 | 79,000 | 79,000 | 75,500 | 20,100 | 1,551,720,000 |
30/12/2014 | 76,000 | 0.80 ▲ | 1.06 | 74,900 | 76,000 | 73,000 | 9,400 | 714,400,000 |
29/12/2014 | 75,200 | 0.00 ■■ | 0.00 | 78,000 | 78,000 | 75,200 | 360 | 27,072,000 |
26/12/2014 | 75,200 | 0.20 ▲ | 0.27 | 75,200 | 75,200 | 75,200 | 100 | 7,520,000 |
25/12/2014 | 75,000 | -1.90 ▼ | -2.47 | 75,000 | 75,000 | 75,000 | 2,100 | 157,500,000 |
24/12/2014 | 76,900 | 2.00 ▲ | 2.67 | 74,900 | 80,000 | 74,900 | 300 | 23,070,000 |
23/12/2014 | 74,900 | 0.90 ▲ | 1.22 | 74,900 | 74,900 | 74,900 | 100 | 7,490,000 |
22/12/2014 | 74,000 | 0.10 ▲ | 0.14 | 74,400 | 74,400 | 73,900 | 1,100 | 81,400,000 |
19/12/2014 | 73,900 | 1.00 ▲ | 1.37 | 73,900 | 73,900 | 73,900 | 100 | 7,390,000 |
18/12/2014 | 72,900 | -0.10 ▼ | -0.14 | 75,000 | 75,000 | 70,000 | 9,400 | 685,260,000 |
17/12/2014 | 73,000 | -2.00 ▼ | -2.67 | 76,000 | 76,000 | 72,000 | 7,028 | 513,044,000 |
16/12/2014 | 75,000 | -2.80 ▼ | -3.60 | 77,800 | 77,800 | 72,000 | 3,880 | 291,000,000 |
15/12/2014 | 77,800 | 0.00 ■■ | 0.00 | 77,500 | 77,800 | 77,500 | 600 | 46,680,000 |
12/12/2014 | 77,800 | -1.20 ▼ | -1.52 | 79,000 | 79,000 | 77,800 | 256 | 19,916,800 |
11/12/2014 | 79,000 | 0.20 ▲ | 0.25 | 79,000 | 79,000 | 79,000 | 100 | 7,900,000 |
10/12/2014 | 78,800 | 2.30 ▲ | 3.01 | 75,000 | 78,800 | 75,000 | 12,400 | 977,120,000 |
09/12/2014 | 76,500 | -0.50 ▼ | -0.65 | 76,000 | 76,500 | 74,000 | 20,100 | 1,537,650,000 |
08/12/2014 | 77,000 | -2.00 ▼ | -2.53 | 79,000 | 79,000 | 77,000 | 2,928 | 225,456,000 |
05/12/2014 | 79,000 | 0.00 ■■ | 0.00 | 79,500 | 79,700 | 78,900 | 9,336 | 737,544,000 |
04/12/2014 | 79,000 | -1.80 ▼ | -2.23 | 80,000 | 80,000 | 77,200 | 2,400 | 189,600,000 |
03/12/2014 | 80,800 | 0.00 ■■ | 0.00 | 80,800 | 80,800 | 80,800 | 0 | 0 |
02/12/2014 | 80,800 | 0.80 ▲ | 1.00 | 81,500 | 81,500 | 80,800 | 1,000 | 80,800,000 |
01/12/2014 | 80,000 | -6.10 ▼ | -7.08 | 79,000 | 84,000 | 77,500 | 36,200 | 2,896,000,000 |
28/11/2014 | 86,100 | 4.20 ▲ | 5.13 | 80,500 | 88,800 | 76,000 | 10,700 | 921,270,000 |
27/11/2014 | 81,900 | -3.10 ▼ | -3.65 | 80,500 | 81,900 | 76,500 | 7,982 | 653,725,800 |
26/11/2014 | 85,000 | -2.00 ▼ | -2.30 | 86,000 | 86,000 | 80,000 | 3,400 | 289,000,000 |
25/11/2014 | 87,000 | -1.00 ▼ | -1.14 | 88,200 | 88,200 | 87,000 | 6,300 | 548,100,000 |
24/11/2014 | 88,000 | -0.50 ▼ | -0.56 | 88,500 | 88,500 | 88,000 | 9,800 | 862,400,000 |
21/11/2014 | 88,500 | 0.50 ▲ | 0.57 | 88,000 | 90,000 | 88,000 | 16,800 | 1,486,800,000 |
20/11/2014 | 88,000 | -0.30 ▼ | -0.34 | 88,300 | 88,400 | 86,100 | 4,000 | 352,000,000 |
19/11/2014 | 88,300 | -0.20 ▼ | -0.23 | 88,300 | 88,300 | 88,300 | 6,000 | 529,800,000 |
18/11/2014 | 88,500 | -1.70 ▼ | -1.88 | 88,000 | 88,500 | 86,000 | 7,900 | 699,150,000 |
17/11/2014 | 90,200 | 8.20 ▲ | 10.00 | 82,000 | 90,200 | 82,000 | 8,250 | 744,150,000 |
14/11/2014 | 82,000 | 0.40 ▲ | 0.49 | 81,800 | 82,000 | 81,800 | 2,300 | 188,600,000 |
13/11/2014 | 81,600 | 0.10 ▲ | 0.12 | 82,000 | 82,000 | 81,500 | 3,800 | 310,080,000 |
12/11/2014 | 81,500 | 0.00 ■■ | 0.00 | 80,500 | 81,500 | 80,500 | 2,000 | 163,000,000 |
11/11/2014 | 81,500 | -1.00 ▼ | -1.21 | 81,500 | 81,700 | 81,500 | 2,500 | 203,750,000 |
10/11/2014 | 82,500 | 0.50 ▲ | 0.61 | 82,000 | 83,900 | 82,000 | 6,350 | 523,875,000 |
07/11/2014 | 82,000 | 0.20 ▲ | 0.24 | 81,800 | 82,000 | 81,800 | 5,000 | 410,000,000 |
06/11/2014 | 81,800 | -0.10 ▼ | -0.12 | 82,000 | 83,100 | 80,500 | 8,400 | 687,120,000 |
05/11/2014 | 81,900 | -1.10 ▼ | -1.33 | 83,000 | 83,000 | 78,900 | 38,200 | 3,128,580,000 |
04/11/2014 | 83,000 | 1.90 ▲ | 2.34 | 81,100 | 83,000 | 81,100 | 4,100 | 340,300,000 |
03/11/2014 | 81,100 | 0.80 ▲ | 1.00 | 81,000 | 84,000 | 81,000 | 6,400 | 519,040,000 |
31/10/2014 | 80,300 | 0.10 ▲ | 0.12 | 80,200 | 83,000 | 76,200 | 58,400 | 4,689,520,000 |
30/10/2014 | 80,200 | -4.50 ▼ | -5.31 | 80,600 | 80,600 | 80,200 | 300 | 24,060,000 |
29/10/2014 | 84,700 | 4.60 ▲ | 5.74 | 85,700 | 85,700 | 80,100 | 13,400 | 1,134,980,000 |
28/10/2014 | 80,100 | 0.40 ▲ | 0.50 | 79,700 | 87,000 | 79,700 | 15,000 | 1,201,500,000 |
27/10/2014 | 79,700 | 1.10 ▲ | 1.40 | 78,600 | 79,900 | 78,000 | 15,100 | 1,203,470,000 |
24/10/2014 | 78,600 | -0.70 ▼ | -0.88 | 79,000 | 80,000 | 78,600 | 13,300 | 1,045,380,000 |
23/10/2014 | 79,300 | 0.00 ■■ | 0.00 | 79,300 | 80,000 | 75,400 | 9,700 | 769,210,000 |
22/10/2014 | 79,300 | -0.70 ▼ | -0.88 | 80,000 | 80,200 | 79,100 | 25,324 | 2,008,193,200 |
21/10/2014 | 80,000 | -0.10 ▼ | -0.12 | 82,000 | 82,000 | 80,000 | 24,500 | 1,960,000,000 |
20/10/2014 | 80,100 | 4.60 ▲ | 6.09 | 76,000 | 80,100 | 76,000 | 42,100 | 3,372,210,000 |
17/10/2014 | 75,500 | 1.00 ▲ | 1.34 | 74,500 | 77,000 | 74,500 | 36,900 | 2,785,950,000 |
16/10/2014 | 74,500 | -0.10 ▼ | -0.13 | 72,500 | 77,000 | 72,000 | 64,600 | 4,812,700,000 |
15/10/2014 | 74,600 | 0.10 ▲ | 0.13 | 72,100 | 77,000 | 72,100 | 56,100 | 4,185,060,000 |
14/10/2014 | 74,500 | -1.50 ▼ | -1.97 | 75,000 | 77,000 | 74,500 | 4,900 | 365,050,000 |
13/10/2014 | 76,000 | 1.10 ▲ | 1.47 | 73,000 | 76,900 | 72,100 | 19,700 | 1,497,200,000 |
10/10/2014 | 74,900 | 0.00 ■■ | 0.00 | 74,500 | 75,400 | 72,100 | 41,500 | 3,108,350,000 |
09/10/2014 | 74,900 | -1.10 ▼ | -1.45 | 70,100 | 75,400 | 70,000 | 29,400 | 2,202,060,000 |
08/10/2014 | 76,000 | -1.00 ▼ | -1.30 | 76,500 | 76,500 | 70,300 | 23,310 | 1,771,560,000 |
07/10/2014 | 77,000 | -0.20 ▼ | -0.26 | 77,000 | 77,000 | 76,000 | 16,050 | 1,235,850,000 |
06/10/2014 | 77,200 | 0.20 ▲ | 0.26 | 77,000 | 78,000 | 77,000 | 11,100 | 856,920,000 |
03/10/2014 | 77,000 | -1.50 ▼ | -1.91 | 78,000 | 78,000 | 76,500 | 20,500 | 1,578,500,000 |
02/10/2014 | 78,500 | -2.30 ▼ | -2.85 | 80,800 | 80,800 | 78,500 | 7,214 | 566,299,000 |
01/10/2014 | 80,800 | 3.80 ▲ | 4.94 | 77,000 | 80,800 | 77,000 | 14,100 | 1,139,280,000 |
30/09/2014 | 77,000 | -1.10 ▼ | -1.41 | 77,000 | 77,900 | 77,000 | 53,350 | 4,107,950,000 |
29/09/2014 | 78,100 | -5.20 ▼ | -6.24 | 80,000 | 81,000 | 78,100 | 16,231 | 1,267,641,100 |
26/09/2014 | 83,300 | -1.70 ▼ | -2.00 | 79,600 | 84,000 | 79,500 | 10,080 | 839,664,000 |
25/09/2014 | 85,000 | 2.50 ▲ | 3.03 | 88,000 | 88,000 | 77,000 | 89,749 | 7,628,665,000 |
24/09/2014 | 82,500 | 7.50 ▲ | 10.00 | 82,500 | 82,500 | 82,000 | 82,200 | 6,781,500,000 |
23/09/2014 | 75,000 | 6.80 ▲ | 9.97 | 68,300 | 75,000 | 68,200 | 24,167 | 1,812,525,000 |
22/09/2014 | 68,200 | 6.20 ▲ | 10.00 | 63,000 | 68,200 | 60,000 | 104,500 | 7,126,900,000 |
19/09/2014 | 62,000 | 1.00 ▲ | 1.64 | 61,000 | 66,000 | 60,000 | 27,800 | 1,723,600,000 |
18/09/2014 | 61,000 | 3.80 ▲ | 6.64 | 62,900 | 62,900 | 58,200 | 34,456 | 2,101,816,000 |
17/09/2014 | 57,200 | 5.20 ▲ | 10.00 | 52,100 | 57,200 | 52,100 | 28,720 | 1,642,784,000 |
16/09/2014 | 52,000 | 0.60 ▲ | 1.17 | 48,000 | 53,500 | 48,000 | 18,300 | 951,600,000 |
15/09/2014 | 51,400 | -2.10 ▼ | -3.93 | 52,000 | 52,200 | 51,200 | 10,000 | 514,000,000 |
12/09/2014 | 53,500 | 3.00 ▲ | 5.94 | 50,400 | 53,500 | 48,700 | 17,200 | 920,200,000 |
11/09/2014 | 50,500 | 0.10 ▲ | 0.20 | 50,500 | 50,500 | 48,500 | 8,800 | 444,400,000 |
10/09/2014 | 50,400 | 3.30 ▲ | 7.01 | 47,100 | 51,500 | 47,100 | 16,700 | 841,680,000 |
09/09/2014 | 47,100 | -0.60 ▼ | -1.26 | 47,700 | 47,700 | 47,000 | 7,100 | 334,410,000 |
08/09/2014 | 47,700 | -0.20 ▼ | -0.42 | 47,600 | 47,700 | 47,600 | 5,600 | 267,120,000 |
05/09/2014 | 47,900 | 0.50 ▲ | 1.05 | 47,400 | 48,000 | 47,400 | 3,600 | 172,440,000 |
04/09/2014 | 47,400 | -0.10 ▼ | -0.21 | 46,500 | 47,400 | 46,500 | 400 | 18,960,000 |
03/09/2014 | 47,500 | 1.00 ▲ | 2.15 | 46,500 | 47,500 | 46,100 | 5,064 | 240,540,000 |
29/08/2014 | 46,500 | -0.50 ▼ | -1.06 | 46,000 | 47,000 | 46,000 | 5,500 | 255,750,000 |
28/08/2014 | 47,000 | 0.00 ■■ | 0.00 | 46,000 | 47,000 | 46,000 | 5,100 | 239,700,000 |
27/08/2014 | 47,000 | -0.60 ▼ | -1.26 | 47,000 | 47,000 | 47,000 | 600 | 28,200,000 |
26/08/2014 | 47,600 | -0.30 ▼ | -0.63 | 47,900 | 47,900 | 47,500 | 3,300 | 157,080,000 |
25/08/2014 | 47,900 | -0.10 ▼ | -0.21 | 47,900 | 47,900 | 47,900 | 200 | 9,580,000 |
22/08/2014 | 48,000 | 0.70 ▲ | 1.48 | 46,600 | 48,000 | 46,600 | 2,209 | 106,032,000 |
21/08/2014 | 47,300 | -0.70 ▼ | -1.46 | 48,000 | 48,100 | 47,300 | 6,400 | 302,720,000 |
20/08/2014 | 48,000 | 0.00 ■■ | 0.00 | 50,500 | 50,500 | 47,700 | 7,300 | 350,400,000 |
19/08/2014 | 48,000 | 0.00 ■■ | 0.00 | 51,800 | 51,800 | 47,100 | 2,900 | 139,200,000 |
18/08/2014 | 48,000 | -1.00 ▼ | -2.04 | 49,000 | 49,000 | 47,700 | 4,400 | 211,200,000 |
15/08/2014 | 49,000 | -0.60 ▼ | -1.21 | 49,000 | 49,000 | 49,000 | 300 | 14,700,000 |
14/08/2014 | 49,600 | 2.60 ▲ | 5.53 | 47,500 | 49,600 | 47,500 | 12,600 | 624,960,000 |
13/08/2014 | 47,000 | 0.50 ▲ | 1.08 | 47,000 | 47,000 | 47,000 | 6,691 | 314,477,000 |
12/08/2014 | 46,500 | -0.70 ▼ | -1.48 | 47,000 | 47,000 | 46,500 | 6,100 | 283,650,000 |
11/08/2014 | 47,200 | 0.20 ▲ | 0.43 | 47,000 | 47,200 | 46,000 | 9,300 | 438,960,000 |
08/08/2014 | 47,000 | 1.70 ▲ | 3.75 | 45,800 | 47,000 | 45,800 | 2,600 | 122,200,000 |
07/08/2014 | 45,300 | -0.30 ▼ | -0.66 | 45,500 | 45,600 | 45,100 | 4,300 | 194,790,000 |
06/08/2014 | 45,600 | 0.00 ■■ | 0.00 | 45,600 | 45,600 | 45,600 | 2,900 | 132,240,000 |
05/08/2014 | 45,600 | -0.20 ▼ | -0.44 | 45,800 | 45,800 | 45,600 | 1,700 | 77,520,000 |
04/08/2014 | 45,800 | 0.40 ▲ | 0.88 | 45,400 | 45,800 | 45,400 | 400 | 18,320,000 |
01/08/2014 | 45,400 | -0.70 ▼ | -1.52 | 46,100 | 46,100 | 45,400 | 3,840 | 174,336,000 |
31/07/2014 | 46,100 | 0.60 ▲ | 1.32 | 46,400 | 46,400 | 46,100 | 2,100 | 96,810,000 |
30/07/2014 | 45,500 | -1.50 ▼ | -3.19 | 46,100 | 46,100 | 45,500 | 3,608 | 164,164,000 |
29/07/2014 | 47,000 | 0.20 ▲ | 0.43 | 46,500 | 47,000 | 46,000 | 2,300 | 108,100,000 |
28/07/2014 | 46,800 | -1.20 ▼ | -2.50 | 50,000 | 50,000 | 46,000 | 2,600 | 121,680,000 |
25/07/2014 | 48,000 | 2.00 ▲ | 4.35 | 46,000 | 50,600 | 46,000 | 31,500 | 1,512,000,000 |
24/07/2014 | 46,000 | 1.00 ▲ | 2.22 | 45,000 | 46,000 | 45,000 | 6,800 | 312,800,000 |
23/07/2014 | 47,000 | 0.50 ▲ | 1.08 | 47,000 | 47,500 | 46,500 | 8,700 | 408,900,000 |
22/07/2014 | 46,500 | 0.60 ▲ | 1.31 | 46,500 | 47,500 | 46,000 | 47,512 | 2,209,308,000 |
21/07/2014 | 45,900 | 0.70 ▲ | 1.55 | 45,000 | 46,500 | 45,000 | 21,900 | 1,005,210,000 |
18/07/2014 | 45,200 | -0.30 ▼ | -0.66 | 44,800 | 45,800 | 44,800 | 19,500 | 881,400,000 |
17/07/2014 | 45,500 | 1.00 ▲ | 2.25 | 43,900 | 45,500 | 43,900 | 13,700 | 623,350,000 |
16/07/2014 | 44,500 | 1.20 ▲ | 2.77 | 43,800 | 44,500 | 43,500 | 15,500 | 689,750,000 |
15/07/2014 | 43,300 | 1.30 ▲ | 3.10 | 43,000 | 43,300 | 42,200 | 12,900 | 558,570,000 |
14/07/2014 | 42,000 | -1.50 ▼ | -3.45 | 43,000 | 43,000 | 41,000 | 13,000 | 546,000,000 |
11/07/2014 | 43,500 | 3.50 ▲ | 8.75 | 39,900 | 43,800 | 39,900 | 400 | 17,400,000 |
10/07/2014 | 40,000 | 0.10 ▲ | 0.25 | 39,000 | 40,000 | 39,000 | 1,300 | 52,000,000 |
09/07/2014 | 39,900 | 0.90 ▲ | 2.31 | 39,900 | 39,900 | 39,900 | 100 | 3,990,000 |
08/07/2014 | 39,000 | -0.90 ▼ | -2.26 | 39,000 | 39,000 | 39,000 | 200 | 7,800,000 |
07/07/2014 | 39,900 | 0.00 ■■ | 0.00 | 39,900 | 39,900 | 39,900 | 0 | 0 |
04/07/2014 | 39,900 | -0.10 ▼ | -0.25 | 40,500 | 40,500 | 38,000 | 1,700 | 67,830,000 |
03/07/2014 | 40,000 | 1.10 ▲ | 2.83 | 40,900 | 40,900 | 38,500 | 1,300 | 52,000,000 |
02/07/2014 | 38,900 | 1.30 ▲ | 3.46 | 39,500 | 39,500 | 37,600 | 700 | 27,230,000 |
01/07/2014 | 37,600 | -0.10 ▼ | -0.27 | 37,600 | 37,600 | 37,600 | 1,800 | 67,680,000 |
30/06/2014 | 37,700 | 0.80 ▲ | 2.17 | 37,000 | 37,700 | 37,000 | 1,800 | 67,860,000 |
27/06/2014 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,900 | 0 | 0 |
26/06/2014 | 36,900 | 0.70 ▲ | 1.93 | 36,900 | 36,900 | 36,900 | 200 | 7,380,000 |
25/06/2014 | 36,200 | -1.70 ▼ | -4.49 | 36,000 | 36,200 | 36,000 | 400 | 14,480,000 |
24/06/2014 | 37,900 | 0.00 ■■ | 0.00 | 37,900 | 37,900 | 37,900 | 0 | 0 |
23/06/2014 | 37,900 | 1.80 ▲ | 4.99 | 37,900 | 37,900 | 37,900 | 100 | 3,790,000 |
20/06/2014 | 36,100 | -0.10 ▼ | -0.28 | 36,100 | 36,100 | 36,100 | 100 | 3,610,000 |
19/06/2014 | 36,200 | 0.20 ▲ | 0.56 | 36,000 | 36,200 | 36,000 | 2,700 | 97,740,000 |
18/06/2014 | 36,000 | -1.50 ▼ | -4.00 | 37,000 | 37,000 | 36,000 | 1,800 | 64,800,000 |
17/06/2014 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 0 | 0 |
16/06/2014 | 37,500 | 0.50 ▲ | 1.35 | 37,500 | 37,500 | 37,500 | 100 | 3,750,000 |
13/06/2014 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 100 | 3,700,000 |
12/06/2014 | 37,000 | -0.80 ▼ | -2.12 | 37,000 | 37,000 | 37,000 | 200 | 7,400,000 |
11/06/2014 | 37,800 | 0.80 ▲ | 2.16 | 37,800 | 37,800 | 37,800 | 100 | 3,780,000 |
10/06/2014 | 37,000 | -1.80 ▼ | -4.64 | 37,000 | 37,000 | 37,000 | 500 | 18,500,000 |
09/06/2014 | 38,800 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 38,800 | 200 | 7,760,000 |
06/06/2014 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 38,800 | 38,800 | 0 | 0 |
05/06/2014 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 38,800 | 38,800 | 0 | 0 |
04/06/2014 | 38,800 | 0.90 ▲ | 2.37 | 38,800 | 38,800 | 38,800 | 100 | 3,880,000 |
03/06/2014 | 37,900 | 2.90 ▲ | 8.29 | 37,900 | 37,900 | 37,900 | 100 | 3,790,000 |
02/06/2014 | 35,000 | -3.40 ▼ | -8.85 | 35,000 | 35,000 | 35,000 | 2,200 | 77,000,000 |
30/05/2014 | 38,400 | 0.40 ▲ | 1.05 | 37,000 | 38,400 | 37,000 | 600 | 23,040,000 |
29/05/2014 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
28/05/2014 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
27/05/2014 | 38,000 | 0.10 ▲ | 0.26 | 37,000 | 38,000 | 37,000 | 2,800 | 106,400,000 |
26/05/2014 | 37,900 | 0.90 ▲ | 2.43 | 38,000 | 38,000 | 37,900 | 200 | 7,580,000 |
23/05/2014 | 37,000 | -1.00 ▼ | -2.63 | 38,100 | 38,100 | 36,000 | 1,900 | 70,300,000 |
22/05/2014 | 38,000 | 2.30 ▲ | 6.44 | 34,600 | 38,000 | 34,300 | 3,000 | 114,000,000 |
21/05/2014 | 35,700 | 2.00 ▲ | 5.93 | 33,200 | 36,900 | 33,200 | 1,800 | 64,260,000 |
20/05/2014 | 33,700 | -2.20 ▼ | -6.13 | 33,700 | 33,700 | 33,700 | 300 | 10,110,000 |
19/05/2014 | 35,900 | 0.90 ▲ | 2.57 | 35,000 | 35,900 | 35,000 | 1,200 | 43,080,000 |
16/05/2014 | 35,000 | 2.40 ▲ | 7.36 | 32,500 | 35,000 | 32,000 | 15,600 | 546,000,000 |
15/05/2014 | 32,600 | -2.90 ▼ | -8.17 | 38,000 | 38,000 | 32,000 | 11,100 | 361,860,000 |
14/05/2014 | 35,500 | 1.90 ▲ | 5.65 | 33,600 | 35,500 | 33,600 | 4,400 | 156,200,000 |
13/05/2014 | 33,600 | -2.50 ▼ | -6.93 | 36,100 | 36,100 | 33,600 | 6,100 | 204,960,000 |
12/05/2014 | 36,100 | -3.90 ▼ | -9.75 | 40,400 | 40,400 | 36,100 | 6,300 | 227,430,000 |
09/05/2014 | 40,000 | 0.20 ▲ | 0.50 | 40,000 | 40,500 | 40,000 | 700 | 28,000,000 |
08/05/2014 | 39,800 | -2.20 ▼ | -5.24 | 41,000 | 41,000 | 37,800 | 6,100 | 242,780,000 |
07/05/2014 | 42,000 | 0.00 ■■ | 0.00 | 42,100 | 42,100 | 42,000 | 1,400 | 58,800,000 |
06/05/2014 | 42,000 | -0.60 ▼ | -1.41 | 42,000 | 42,000 | 42,000 | 1,100 | 46,200,000 |
05/05/2014 | 42,600 | -0.10 ▼ | -0.23 | 41,000 | 42,600 | 41,000 | 5,600 | 238,560,000 |
29/04/2014 | 42,700 | -0.30 ▼ | -0.70 | 42,500 | 42,700 | 42,500 | 1,100 | 46,970,000 |
28/04/2014 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 43,000 | 43,000 | 200 | 8,600,000 |
25/04/2014 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 43,000 | 43,000 | 500 | 21,500,000 |
24/04/2014 | 43,000 | 0.50 ▲ | 1.18 | 42,500 | 43,000 | 42,500 | 1,300 | 55,900,000 |
23/04/2014 | 42,500 | -0.50 ▼ | -1.16 | 42,000 | 42,900 | 41,600 | 2,100 | 89,250,000 |
22/04/2014 | 43,000 | -2.00 ▼ | -4.44 | 45,800 | 45,800 | 41,000 | 3,700 | 159,100,000 |
21/04/2014 | 45,000 | 2.10 ▲ | 4.90 | 42,900 | 45,000 | 42,900 | 700 | 31,500,000 |
18/04/2014 | 42,900 | 0.00 ■■ | 0.00 | 42,600 | 42,900 | 42,000 | 1,400 | 60,060,000 |
17/04/2014 | 42,900 | 0.10 ▲ | 0.23 | 43,500 | 43,500 | 42,900 | 1,800 | 77,220,000 |
16/04/2014 | 42,800 | 0.00 ■■ | 0.00 | 42,100 | 42,900 | 42,000 | 41,500 | 1,776,200,000 |
15/04/2014 | 42,800 | -2.60 ▼ | -5.73 | 43,000 | 43,100 | 42,500 | 4,200 | 179,760,000 |
14/04/2014 | 45,400 | 2.90 ▲ | 6.82 | 42,500 | 46,400 | 42,500 | 2,700 | 122,580,000 |
11/04/2014 | 42,500 | 0.30 ▲ | 0.71 | 42,500 | 42,500 | 42,500 | 500 | 21,250,000 |
10/04/2014 | 42,200 | 0.00 ■■ | 0.00 | 42,200 | 42,200 | 42,200 | 0 | 0 |
08/04/2014 | 42,200 | -1.20 ▼ | -2.76 | 43,500 | 43,500 | 42,200 | 2,300 | 97,060,000 |
07/04/2014 | 43,400 | 1.20 ▲ | 2.84 | 42,500 | 43,400 | 42,500 | 2,000 | 86,800,000 |
04/04/2014 | 42,200 | -0.50 ▼ | -1.17 | 42,500 | 42,500 | 42,200 | 600 | 25,320,000 |
03/04/2014 | 42,700 | 0.00 ■■ | 0.00 | 42,700 | 42,700 | 42,700 | 4,000 | 170,800,000 |
02/04/2014 | 42,700 | 0.00 ■■ | 0.00 | 42,700 | 42,700 | 42,500 | 2,000 | 85,400,000 |
01/04/2014 | 42,700 | 0.20 ▲ | 0.47 | 42,500 | 42,700 | 42,500 | 1,500 | 64,050,000 |
31/03/2014 | 42,500 | 0.30 ▲ | 0.71 | 42,000 | 42,500 | 42,000 | 3,600 | 153,000,000 |
28/03/2014 | 42,200 | 0.00 ■■ | 0.00 | 42,200 | 42,200 | 42,000 | 2,600 | 109,720,000 |
27/03/2014 | 42,200 | 0.00 ■■ | 0.00 | 42,000 | 42,600 | 42,000 | 3,700 | 156,140,000 |
26/03/2014 | 42,200 | -0.60 ▼ | -1.40 | 42,800 | 42,800 | 42,000 | 10,900 | 459,980,000 |
25/03/2014 | 42,800 | 0.00 ■■ | 0.00 | 43,000 | 43,000 | 42,500 | 4,700 | 201,160,000 |
24/03/2014 | 42,800 | 0.30 ▲ | 0.71 | 42,200 | 42,800 | 42,000 | 8,900 | 380,920,000 |
21/03/2014 | 42,500 | 1.00 ▲ | 2.41 | 41,500 | 42,500 | 41,500 | 6,511 | 276,717,500 |
20/03/2014 | 41,500 | -0.50 ▼ | -1.19 | 41,200 | 41,500 | 41,100 | 11,000 | 456,500,000 |
19/03/2014 | 42,000 | -0.10 ▼ | -0.24 | 42,100 | 42,100 | 42,000 | 4,100 | 172,200,000 |
18/03/2014 | 42,100 | -0.70 ▼ | -1.64 | 42,000 | 42,100 | 41,700 | 37,808 | 1,591,716,800 |
17/03/2014 | 42,800 | 1.80 ▲ | 4.39 | 42,500 | 43,000 | 42,500 | 1,320 | 56,496,000 |
14/03/2014 | 41,000 | -1.20 ▼ | -2.84 | 41,900 | 42,000 | 41,000 | 28,100 | 1,152,100,000 |
13/03/2014 | 42,200 | -0.80 ▼ | -1.86 | 42,500 | 42,500 | 42,000 | 1,800 | 75,960,000 |
12/03/2014 | 43,000 | 0.50 ▲ | 1.18 | 42,500 | 43,000 | 42,500 | 1,100 | 47,300,000 |
11/03/2014 | 42,500 | -0.70 ▼ | -1.62 | 43,200 | 43,200 | 42,200 | 4,100 | 174,250,000 |
10/03/2014 | 43,200 | 0.20 ▲ | 0.47 | 43,200 | 43,200 | 43,100 | 1,600 | 69,120,000 |
07/03/2014 | 43,000 | 1.40 ▲ | 3.37 | 42,500 | 43,000 | 41,700 | 6,000 | 258,000,000 |
06/03/2014 | 41,600 | 0.00 ■■ | 0.00 | 40,100 | 41,600 | 40,100 | 3,700 | 153,920,000 |
05/03/2014 | 41,600 | -0.30 ▼ | -0.72 | 42,000 | 42,000 | 41,600 | 500 | 20,800,000 |
04/03/2014 | 41,900 | -1.10 ▼ | -2.56 | 41,100 | 41,900 | 40,700 | 1,300 | 54,470,000 |
03/03/2014 | 43,000 | 1.00 ▲ | 2.38 | 42,000 | 43,000 | 41,500 | 500 | 21,500,000 |
28/02/2014 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 41,500 | 5,200 | 218,400,000 |
27/02/2014 | 42,000 | -0.60 ▼ | -1.41 | 43,900 | 43,900 | 42,000 | 5,700 | 239,400,000 |
26/02/2014 | 42,600 | -0.90 ▼ | -2.07 | 43,000 | 43,000 | 42,600 | 5,100 | 217,260,000 |
25/02/2014 | 43,500 | -0.50 ▼ | -1.14 | 43,000 | 43,500 | 43,000 | 3,000 | 130,500,000 |
24/02/2014 | 44,000 | -1.00 ▼ | -2.22 | 43,400 | 44,000 | 43,400 | 3,800 | 167,200,000 |
21/02/2014 | 45,000 | 1.00 ▲ | 2.27 | 45,000 | 45,500 | 45,000 | 2,900 | 130,500,000 |
20/02/2014 | 44,000 | -2.40 ▼ | -5.17 | 48,000 | 48,000 | 43,600 | 8,620 | 379,280,000 |
19/02/2014 | 46,400 | 2.20 ▲ | 4.98 | 48,000 | 48,000 | 44,200 | 2,300 | 106,720,000 |
18/02/2014 | 44,200 | 3.90 ▲ | 9.68 | 44,300 | 44,300 | 40,400 | 9,000 | 397,800,000 |
17/02/2014 | 40,300 | 1.20 ▲ | 3.07 | 39,000 | 40,500 | 39,000 | 11,900 | 479,570,000 |
14/02/2014 | 39,100 | -0.60 ▼ | -1.51 | 39,000 | 39,100 | 39,000 | 1,900 | 74,290,000 |
13/02/2014 | 39,700 | 0.20 ▲ | 0.51 | 39,800 | 40,200 | 39,700 | 6,400 | 254,080,000 |
12/02/2014 | 39,500 | 0.50 ▲ | 1.28 | 39,500 | 39,600 | 39,400 | 4,000 | 158,000,000 |
11/02/2014 | 39,000 | 0.00 ■■ | 0.00 | 38,800 | 39,500 | 38,800 | 5,000 | 195,000,000 |
10/02/2014 | 39,000 | 0.20 ▲ | 0.52 | 38,800 | 39,000 | 38,500 | 2,100 | 81,900,000 |
07/02/2014 | 38,800 | 0.10 ▲ | 0.26 | 38,700 | 39,000 | 38,700 | 4,300 | 166,840,000 |
06/02/2014 | 38,700 | 0.00 ■■ | 0.00 | 38,700 | 38,700 | 38,700 | 0 | 0 |
27/01/2014 | 38,700 | 0.00 ■■ | 0.00 | 38,600 | 38,700 | 38,500 | 5,800 | 224,460,000 |
24/01/2014 | 38,700 | 0.20 ▲ | 0.52 | 38,200 | 39,000 | 38,200 | 22,500 | 870,750,000 |
23/01/2014 | 38,500 | 0.50 ▲ | 1.32 | 38,400 | 38,500 | 38,000 | 4,100 | 157,850,000 |
22/01/2014 | 38,000 | -1.70 ▼ | -4.28 | 38,100 | 38,100 | 37,600 | 32,100 | 1,219,800,000 |
21/01/2014 | 39,700 | 0.50 ▲ | 1.28 | 39,000 | 39,700 | 39,000 | 8,400 | 333,480,000 |
20/01/2014 | 39,200 | -0.50 ▼ | -1.26 | 39,300 | 39,300 | 38,800 | 6,516 | 255,427,200 |
17/01/2014 | 39,700 | -0.40 ▼ | -1.00 | 39,300 | 39,700 | 39,300 | 445 | 17,666,500 |
16/01/2014 | 40,100 | 0.90 ▲ | 2.30 | 39,400 | 40,100 | 39,400 | 400 | 16,040,000 |
15/01/2014 | 39,200 | 0.20 ▲ | 0.51 | 39,200 | 40,000 | 39,000 | 5,300 | 207,760,000 |
14/01/2014 | 39,000 | -0.30 ▼ | -0.76 | 39,300 | 39,500 | 39,000 | 4,400 | 171,600,000 |
13/01/2014 | 39,300 | 0.30 ▲ | 0.77 | 38,900 | 39,300 | 38,900 | 3,100 | 121,830,000 |
10/01/2014 | 39,000 | 2.50 ▲ | 6.85 | 36,600 | 39,000 | 36,600 | 3,400 | 132,600,000 |
09/01/2014 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 700 | 25,550,000 |
08/01/2014 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 35,600 | 8,400 | 306,600,000 |
07/01/2014 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 1,800 | 65,700,000 |
06/01/2014 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 0 | 0 |
03/01/2014 | 36,500 | -1.30 ▼ | -3.44 | 35,000 | 36,500 | 35,000 | 300 | 10,950,000 |
02/01/2014 | 37,800 | 0.80 ▲ | 2.16 | 33,300 | 37,800 | 33,300 | 2,300 | 86,940,000 |
31/12/2013 | 37,000 | 1.60 ▲ | 4.52 | 36,000 | 37,000 | 36,000 | 8,800 | 325,600,000 |
30/12/2013 | 35,400 | -0.60 ▼ | -1.67 | 36,300 | 36,300 | 35,400 | 9,500 | 336,300,000 |
27/12/2013 | 36,000 | 0.20 ▲ | 0.56 | 35,900 | 39,200 | 35,900 | 31,100 | 1,119,600,000 |
26/12/2013 | 35,800 | 0.60 ▲ | 1.70 | 35,300 | 35,800 | 35,300 | 1,000 | 35,800,000 |
25/12/2013 | 35,200 | -0.50 ▼ | -1.40 | 35,300 | 36,000 | 35,200 | 7,200 | 253,440,000 |
24/12/2013 | 35,700 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 35,400 | 3,100 | 110,670,000 |
23/12/2013 | 35,700 | 0.60 ▲ | 1.71 | 35,000 | 35,700 | 35,000 | 7,500 | 267,750,000 |
20/12/2013 | 35,100 | -0.40 ▼ | -1.13 | 35,500 | 35,500 | 35,100 | 6,800 | 238,680,000 |
19/12/2013 | 35,500 | 0.50 ▲ | 1.43 | 35,500 | 35,500 | 35,500 | 700 | 24,850,000 |
18/12/2013 | 35,000 | 0.50 ▲ | 1.45 | 35,000 | 35,000 | 35,000 | 700 | 24,500,000 |
17/12/2013 | 34,500 | 0.30 ▲ | 0.88 | 34,200 | 35,000 | 33,700 | 4,300 | 148,350,000 |
16/12/2013 | 34,200 | 0.20 ▲ | 0.59 | 35,500 | 35,500 | 34,100 | 4,100 | 140,220,000 |
13/12/2013 | 34,000 | -0.30 ▼ | -0.87 | 35,000 | 35,000 | 33,900 | 46,600 | 1,584,400,000 |
12/12/2013 | 34,300 | -0.80 ▼ | -2.28 | 35,100 | 35,100 | 34,300 | 4,000 | 137,200,000 |
11/12/2013 | 35,100 | 0.10 ▲ | 0.29 | 34,100 | 35,100 | 33,600 | 28,300 | 993,330,000 |
10/12/2013 | 35,000 | 1.00 ▲ | 2.94 | 34,500 | 35,200 | 34,500 | 6,700 | 234,500,000 |
09/12/2013 | 34,000 | 0.20 ▲ | 0.59 | 33,800 | 34,000 | 33,100 | 46,500 | 1,581,000,000 |
06/12/2013 | 33,800 | -1.20 ▼ | -3.43 | 35,000 | 35,000 | 33,800 | 23,600 | 797,680,000 |
05/12/2013 | 35,000 | -0.20 ▼ | -0.57 | 35,200 | 35,300 | 35,000 | 4,000 | 140,000,000 |
04/12/2013 | 35,200 | 0.10 ▲ | 0.28 | 35,100 | 35,200 | 35,100 | 2,800 | 98,560,000 |
03/12/2013 | 35,100 | 0.10 ▲ | 0.29 | 35,000 | 36,000 | 35,000 | 1,200 | 42,120,000 |
02/12/2013 | 35,000 | -0.80 ▼ | -2.23 | 35,000 | 35,000 | 35,000 | 2,600 | 91,000,000 |
29/11/2013 | 35,800 | -0.20 ▼ | -0.56 | 35,800 | 35,800 | 35,800 | 400 | 14,320,000 |
28/11/2013 | 36,000 | -0.10 ▼ | -0.28 | 37,100 | 37,100 | 36,000 | 200 | 7,200,000 |
27/11/2013 | 36,100 | 0.00 ■■ | 0.00 | 36,100 | 36,100 | 36,100 | 100 | 3,610,000 |
26/11/2013 | 36,100 | -1.40 ▼ | -3.73 | 37,500 | 37,500 | 36,100 | 200 | 7,220,000 |
25/11/2013 | 37,500 | 2.90 ▲ | 8.38 | 36,500 | 38,000 | 36,100 | 8,800 | 330,000,000 |
22/11/2013 | 34,600 | 0.00 ■■ | 0.00 | 34,600 | 34,700 | 34,600 | 2,300 | 79,580,000 |
21/11/2013 | 34,600 | -0.40 ▼ | -1.14 | 35,100 | 35,100 | 34,500 | 10,600 | 366,760,000 |
20/11/2013 | 35,000 | -0.90 ▼ | -2.51 | 35,500 | 35,500 | 34,800 | 3,300 | 115,500,000 |
19/11/2013 | 35,900 | -0.10 ▼ | -0.28 | 36,000 | 36,000 | 35,900 | 700 | 25,130,000 |
18/11/2013 | 36,000 | -0.80 ▼ | -2.17 | 37,000 | 37,000 | 36,000 | 6,305 | 226,980,000 |
15/11/2013 | 36,800 | 3.30 ▲ | 9.85 | 35,000 | 36,800 | 35,000 | 12,200 | 448,960,000 |
14/11/2013 | 33,500 | 0.50 ▲ | 1.52 | 33,100 | 33,500 | 33,000 | 2,500 | 83,750,000 |
13/11/2013 | 33,000 | -0.10 ▼ | -0.30 | 32,900 | 33,500 | 32,900 | 1,500 | 49,500,000 |
12/11/2013 | 33,100 | -0.40 ▼ | -1.19 | 33,600 | 33,600 | 33,100 | 2,700 | 89,370,000 |
11/11/2013 | 33,500 | -0.70 ▼ | -2.05 | 33,500 | 33,500 | 33,500 | 2,800 | 93,800,000 |
08/11/2013 | 34,200 | -0.50 ▼ | -1.44 | 35,000 | 35,000 | 34,200 | 4,900 | 167,580,000 |
07/11/2013 | 34,700 | -1.50 ▼ | -4.14 | 35,000 | 35,100 | 34,700 | 6,000 | 208,200,000 |
06/11/2013 | 36,200 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 35,000 | 5,500 | 199,100,000 |
05/11/2013 | 36,200 | 0.10 ▲ | 0.28 | 36,100 | 36,500 | 36,100 | 4,700 | 170,140,000 |
04/11/2013 | 36,100 | 2.70 ▲ | 8.08 | 33,500 | 36,700 | 33,500 | 4,600 | 166,060,000 |
01/11/2013 | 33,400 | 0.60 ▲ | 1.83 | 33,000 | 33,400 | 32,800 | 400 | 13,360,000 |
31/10/2013 | 32,800 | 0.00 ■■ | 0.00 | 32,800 | 33,000 | 32,700 | 4,000 | 131,200,000 |
30/10/2013 | 32,800 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 31,100 | 6,196 | 203,228,800 |
29/10/2013 | 32,800 | 1.80 ▲ | 5.81 | 31,000 | 33,500 | 31,000 | 10,400 | 341,120,000 |
28/10/2013 | 31,000 | 0.20 ▲ | 0.65 | 30,700 | 33,000 | 30,700 | 11,500 | 356,500,000 |
25/10/2013 | 30,800 | 0.00 ■■ | 0.00 | 30,800 | 30,800 | 30,800 | 0 | 0 |
24/10/2013 | 30,800 | 0.00 ■■ | 0.00 | 30,800 | 31,000 | 30,800 | 6,600 | 203,280,000 |
23/10/2013 | 30,800 | 2.80 ▲ | 10.00 | 30,500 | 30,800 | 30,500 | 4,500 | 138,600,000 |
22/10/2013 | 28,000 | 2.50 ▲ | 9.80 | 28,000 | 28,000 | 28,000 | 4,300 | 120,400,000 |
21/10/2013 | 25,500 | 1.10 ▲ | 4.51 | 24,400 | 25,500 | 24,400 | 1,900 | 48,450,000 |
18/10/2013 | 24,400 | -0.60 ▼ | -2.40 | 26,900 | 26,900 | 24,400 | 200 | 4,880,000 |
17/10/2013 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
16/10/2013 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
15/10/2013 | 25,000 | 2.00 ▲ | 8.70 | 25,000 | 25,000 | 25,000 | 100 | 2,500,000 |
14/10/2013 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 300 | 6,900,000 |
11/10/2013 | 23,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,000 | 200 | 4,600,000 |
10/10/2013 | 23,000 | 0.70 ▲ | 3.14 | 22,500 | 23,000 | 22,500 | 600 | 13,800,000 |
09/10/2013 | 22,300 | 0.40 ▲ | 1.83 | 22,300 | 22,300 | 22,300 | 2,000 | 44,600,000 |
08/10/2013 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 21,900 | 21,900 | 3,000 | 65,700,000 |
07/10/2013 | 21,900 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 21,900 | 22,000 | 481,800,000 |
04/10/2013 | 21,900 | 0.10 ▲ | 0.46 | 21,900 | 21,900 | 21,900 | 10,400 | 227,760,000 |
03/10/2013 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 21,800 | 21,800 | 0 | 0 |
02/10/2013 | 21,800 | 0.00 ■■ | 0.00 | 21,500 | 21,800 | 21,500 | 8,000 | 174,400,000 |
01/10/2013 | 21,800 | 0.10 ▲ | 0.46 | 21,800 | 21,800 | 21,800 | 19,031 | 414,875,800 |
30/09/2013 | 21,700 | 0.10 ▲ | 0.46 | 22,000 | 22,000 | 21,700 | 33,000 | 716,100,000 |
27/09/2013 | 21,600 | -0.40 ▼ | -1.82 | 21,600 | 21,600 | 21,600 | 10,000 | 216,000,000 |
26/09/2013 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 0 | 0 |
25/09/2013 | 22,000 | 0.60 ▲ | 2.80 | 22,000 | 22,000 | 22,000 | 768 | 16,896,000 |
24/09/2013 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 0 | 0 |
23/09/2013 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 0 | 0 |
20/09/2013 | 21,400 | -0.10 ▼ | -0.47 | 21,500 | 21,500 | 21,400 | 1,300 | 27,820,000 |
19/09/2013 | 21,500 | -0.20 ▼ | -0.92 | 21,500 | 21,500 | 21,500 | 100 | 2,150,000 |
18/09/2013 | 21,700 | -2.30 ▼ | -9.58 | 21,700 | 21,700 | 21,700 | 300 | 6,510,000 |
17/09/2013 | 24,000 | 1.00 ▲ | 4.35 | 24,000 | 24,000 | 24,000 | 100 | 2,400,000 |
16/09/2013 | 23,000 | 1.90 ▲ | 9.00 | 23,000 | 23,000 | 23,000 | 100 | 2,300,000 |
13/09/2013 | 23,100 | -0.90 ▼ | -3.75 | 23,100 | 23,100 | 23,100 | 100 | 2,310,000 |
12/09/2013 | 24,000 | 1.60 ▲ | 7.14 | 24,000 | 24,000 | 24,000 | 200 | 4,800,000 |
11/09/2013 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,400 | 22,400 | 0 | 0 |
10/09/2013 | 22,400 | -0.20 ▼ | -0.88 | 22,400 | 22,400 | 22,400 | 100 | 2,240,000 |
09/09/2013 | 22,600 | -2.30 ▼ | -9.24 | 22,600 | 22,600 | 22,600 | 100 | 2,260,000 |
06/09/2013 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,900 | 0 | 0 |
05/09/2013 | 24,900 | 0.70 ▲ | 2.89 | 24,200 | 24,900 | 24,200 | 1,600 | 39,840,000 |
04/09/2013 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 400 | 9,680,000 |
03/09/2013 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 0 | 0 |
30/08/2013 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,000 | 192,060 | 4,647,852,000 |
29/08/2013 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 500 | 12,100,000 |
28/08/2013 | 24,200 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 24,000 | 285,000 | 6,897,000,000 |
27/08/2013 | 24,200 | 2.20 ▲ | 10.00 | 23,000 | 24,200 | 23,000 | 313,353 | 7,583,142,600 |
26/08/2013 | 22,000 | 1.80 ▲ | 8.91 | 20,300 | 22,000 | 20,000 | 6,600 | 145,200,000 |
23/08/2013 | 20,200 | -0.70 ▼ | -3.35 | 20,200 | 20,200 | 20,200 | 100 | 2,020,000 |
22/08/2013 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 20,900 | 20,900 | 0 | 0 |
21/08/2013 | 20,900 | -0.20 ▼ | -0.95 | 20,900 | 20,900 | 20,900 | 600 | 12,540,000 |
20/08/2013 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 600 | 12,660,000 |
19/08/2013 | 21,100 | 0.30 ▲ | 1.44 | 21,000 | 21,100 | 21,000 | 500 | 10,550,000 |
16/08/2013 | 20,800 | 0.30 ▲ | 1.46 | 21,000 | 21,000 | 20,800 | 700 | 14,560,000 |
15/08/2013 | 20,500 | -1.50 ▼ | -6.82 | 21,000 | 21,000 | 20,500 | 400 | 8,200,000 |
14/08/2013 | 22,000 | 1.70 ▲ | 8.37 | 22,000 | 22,000 | 22,000 | 100 | 2,200,000 |
13/08/2013 | 20,300 | -0.40 ▼ | -1.93 | 20,500 | 20,500 | 20,200 | 2,100 | 42,630,000 |
12/08/2013 | 20,700 | 0.60 ▲ | 2.99 | 20,600 | 20,700 | 20,600 | 600 | 12,420,000 |
09/08/2013 | 20,100 | -0.50 ▼ | -2.43 | 20,100 | 20,100 | 20,100 | 400 | 8,040,000 |
08/08/2013 | 20,600 | -0.40 ▼ | -1.90 | 21,000 | 21,000 | 20,600 | 1,700 | 35,020,000 |
07/08/2013 | 21,000 | 0.50 ▲ | 2.44 | 21,000 | 21,000 | 21,000 | 100 | 2,100,000 |
06/08/2013 | 20,500 | 0.30 ▲ | 1.49 | 22,200 | 22,200 | 20,500 | 300 | 6,150,000 |
05/08/2013 | 20,200 | -1.70 ▼ | -7.76 | 22,000 | 24,000 | 20,000 | 51,300 | 1,036,260,000 |
02/08/2013 | 21,900 | -2.10 ▼ | -8.75 | 24,900 | 24,900 | 21,900 | 1,600 | 35,040,000 |
01/08/2013 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
31/07/2013 | 24,000 | 0.00 ■■ | 0.00 | 23,900 | 24,000 | 23,900 | 1,100 | 26,400,000 |
30/07/2013 | 24,000 | -0.80 ▼ | -3.23 | 23,500 | 24,000 | 22,400 | 10,000 | 240,000,000 |
29/07/2013 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 0 | 0 |
26/07/2013 | 24,800 | -2.60 ▼ | -9.49 | 24,800 | 24,800 | 24,800 | 100 | 2,480,000 |
25/07/2013 | 27,400 | 0.70 ▲ | 2.62 | 27,400 | 27,400 | 27,400 | 100 | 2,740,000 |
24/07/2013 | 26,700 | 2.10 ▲ | 8.54 | 26,700 | 26,700 | 26,700 | 100 | 2,670,000 |
23/07/2013 | 24,600 | -1.50 ▼ | -5.75 | 28,400 | 28,400 | 24,600 | 2,200 | 54,120,000 |
22/07/2013 | 26,100 | -1.90 ▼ | -6.79 | 27,500 | 28,000 | 26,100 | 1,200 | 31,320,000 |
19/07/2013 | 28,000 | 2.20 ▲ | 8.53 | 28,000 | 28,000 | 28,000 | 100 | 2,800,000 |
18/07/2013 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 0 | 0 |
17/07/2013 | 25,800 | -2.20 ▼ | -7.86 | 25,800 | 25,800 | 25,800 | 100 | 2,580,000 |
16/07/2013 | 28,000 | 1.50 ▲ | 5.66 | 26,500 | 28,000 | 26,500 | 3,300 | 92,400,000 |
15/07/2013 | 26,500 | 1.50 ▲ | 6.00 | 24,400 | 26,500 | 24,400 | 200 | 5,300,000 |
12/07/2013 | 25,000 | 0.10 ▲ | 0.40 | 25,000 | 25,000 | 25,000 | 200 | 5,000,000 |
11/07/2013 | 24,900 | 0.10 ▲ | 0.40 | 25,000 | 25,000 | 24,900 | 200 | 4,980,000 |
10/07/2013 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 0 | 0 |
09/07/2013 | 24,800 | -1.70 ▼ | -6.42 | 24,800 | 24,800 | 24,800 | 100 | 2,480,000 |
08/07/2013 | 26,500 | 1.30 ▲ | 5.16 | 26,000 | 26,500 | 26,000 | 1,300 | 34,450,000 |
05/07/2013 | 25,200 | -1.60 ▼ | -5.97 | 26,400 | 26,500 | 25,200 | 4,800 | 120,960,000 |
04/07/2013 | 26,800 | 0.30 ▲ | 1.13 | 26,000 | 26,800 | 26,000 | 3,200 | 85,760,000 |
03/07/2013 | 26,500 | 2.00 ▲ | 8.16 | 24,800 | 26,500 | 24,400 | 1,600 | 42,400,000 |
02/07/2013 | 24,500 | 0.50 ▲ | 2.08 | 24,000 | 26,400 | 24,000 | 1,800 | 44,100,000 |
01/07/2013 | 24,000 | 1.60 ▲ | 7.14 | 24,500 | 24,600 | 23,000 | 2,300 | 55,200,000 |
28/06/2013 | 22,400 | 0.30 ▲ | 1.36 | 22,400 | 22,400 | 22,400 | 0 | 0 |
27/06/2013 | 22,100 | -0.90 ▼ | -3.91 | 23,600 | 23,600 | 22,100 | 5,000 | 110,500,000 |
26/06/2013 | 23,000 | -1.10 ▼ | -4.56 | 24,100 | 26,500 | 21,700 | 3,800 | 87,400,000 |
25/06/2013 | 24,100 | -1.40 ▼ | -5.49 | 27,000 | 27,000 | 24,100 | 2,300 | 55,430,000 |
24/06/2013 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 300 | 7,650,000 |
21/06/2013 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
20/06/2013 | 25,500 | 0.00 ■■ | 0.00 | 27,900 | 27,900 | 25,500 | 300 | 7,650,000 |
19/06/2013 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
18/06/2013 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
17/06/2013 | 25,500 | -1.40 ▼ | -5.20 | 25,500 | 25,500 | 25,500 | 100 | 2,550,000 |
14/06/2013 | 26,900 | 1.70 ▲ | 6.75 | 26,900 | 26,900 | 26,900 | 100 | 2,690,000 |
13/06/2013 | 25,200 | -0.30 ▼ | -1.18 | 26,000 | 26,000 | 25,200 | 500 | 12,600,000 |
12/06/2013 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
11/06/2013 | 25,500 | -1.50 ▼ | -5.56 | 27,000 | 27,000 | 25,200 | 3,900 | 99,450,000 |
10/06/2013 | 27,000 | -1.00 ▼ | -3.57 | 27,000 | 27,000 | 27,000 | 100 | 2,700,000 |
07/06/2013 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
06/06/2013 | 28,000 | 1.00 ▲ | 3.70 | 28,000 | 28,000 | 28,000 | 100 | 2,800,000 |
05/06/2013 | 27,000 | 1.30 ▲ | 5.06 | 25,400 | 27,000 | 25,400 | 5,800 | 156,600,000 |
04/06/2013 | 25,700 | 0.50 ▲ | 1.98 | 25,200 | 25,700 | 25,200 | 2,800 | 71,960,000 |
03/06/2013 | 25,200 | 0.10 ▲ | 0.40 | 25,200 | 25,200 | 25,200 | 400 | 10,080,000 |
31/05/2013 | 25,100 | 0.00 ■■ | 0.00 | 25,200 | 25,800 | 25,100 | 10,000 | 251,000,000 |
30/05/2013 | 25,100 | 0.10 ▲ | 0.40 | 24,000 | 25,100 | 22,700 | 7,500 | 188,250,000 |
29/05/2013 | 25,000 | 0.90 ▲ | 3.73 | 23,600 | 25,000 | 23,500 | 6,100 | 152,500,000 |
28/05/2013 | 24,100 | -0.80 ▼ | -3.21 | 24,100 | 24,100 | 24,100 | 200 | 4,820,000 |
27/05/2013 | 24,900 | 0.80 ▲ | 3.32 | 24,200 | 25,000 | 24,100 | 1,200 | 29,880,000 |
24/05/2013 | 24,100 | 1.30 ▲ | 5.70 | 24,000 | 24,100 | 24,000 | 400 | 9,640,000 |
23/05/2013 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 0 | 0 |
22/05/2013 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 0 | 0 |
21/05/2013 | 22,800 | -0.20 ▼ | -0.87 | 23,100 | 23,100 | 22,800 | 500 | 11,400,000 |
20/05/2013 | 23,000 | -0.50 ▼ | -2.13 | 25,000 | 25,500 | 23,000 | 3,100 | 71,300,000 |
17/05/2013 | 23,500 | -1.50 ▼ | -6.00 | 25,000 | 25,500 | 23,500 | 3,100 | 72,850,000 |
16/05/2013 | 25,000 | 0.20 ▲ | 0.81 | 24,800 | 25,000 | 24,800 | 4,600 | 115,000,000 |
15/05/2013 | 24,800 | 0.40 ▲ | 1.64 | 22,400 | 24,800 | 22,400 | 200 | 4,960,000 |
14/05/2013 | 24,400 | -1.00 ▼ | -3.94 | 24,400 | 24,400 | 24,400 | 500 | 12,200,000 |
13/05/2013 | 25,400 | 1.90 ▲ | 8.09 | 23,100 | 25,400 | 23,100 | 200 | 5,080,000 |
10/05/2013 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 0 | 0 |
09/05/2013 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 0 | 0 |
08/05/2013 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 0 | 0 |
07/05/2013 | 23,500 | -1.00 ▼ | -4.08 | 23,700 | 23,700 | 23,500 | 500 | 11,750,000 |
06/05/2013 | 24,500 | -0.90 ▼ | -3.54 | 24,600 | 24,600 | 24,500 | 600 | 14,700,000 |
03/05/2013 | 25,400 | 0.00 ■■ | 0.00 | 25,400 | 25,400 | 25,400 | 0 | 0 |
02/05/2013 | 25,400 | 0.00 ■■ | 0.00 | 25,400 | 25,400 | 25,400 | 0 | 0 |
26/04/2013 | 25,400 | 0.00 ■■ | 0.00 | 25,400 | 25,400 | 25,400 | 0 | 0 |
25/04/2013 | 25,400 | 0.00 ■■ | 0.00 | 25,400 | 25,400 | 25,400 | 0 | 0 |
24/04/2013 | 25,400 | -0.10 ▼ | -0.39 | 25,400 | 25,400 | 25,400 | 1,600 | 40,640,000 |
23/04/2013 | 25,500 | 2.20 ▲ | 9.44 | 25,600 | 25,600 | 25,400 | 4,300 | 109,650,000 |
22/04/2013 | 23,300 | 2.10 ▲ | 9.91 | 23,300 | 23,300 | 23,300 | 200 | 4,660,000 |
18/04/2013 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,200 | 21,200 | 0 | 0 |
17/04/2013 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,200 | 21,200 | 0 | 0 |
16/04/2013 | 21,200 | 0.10 ▲ | 0.47 | 21,200 | 21,200 | 21,200 | 100 | 2,120,000 |
15/04/2013 | 21,100 | 0.10 ▲ | 0.48 | 23,000 | 23,100 | 21,100 | 5,700 | 120,270,000 |
12/04/2013 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
11/04/2013 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
10/04/2013 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
09/04/2013 | 21,000 | -2.00 ▼ | -8.70 | 24,600 | 24,600 | 21,000 | 4,900 | 102,900,000 |
08/04/2013 | 23,000 | 2.00 ▲ | 9.52 | 23,000 | 23,000 | 23,000 | 100 | 2,300,000 |
05/04/2013 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
04/04/2013 | 21,000 | 0.40 ▲ | 1.94 | 22,000 | 22,600 | 21,000 | 2,100 | 44,100,000 |
03/04/2013 | 20,600 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,600 | 3,700 | 76,220,000 |
02/04/2013 | 20,600 | 0.40 ▲ | 1.98 | 20,300 | 22,200 | 20,300 | 3,800 | 78,280,000 |
01/04/2013 | 20,200 | -0.30 ▼ | -1.46 | 20,100 | 20,200 | 20,100 | 1,700 | 34,340,000 |
29/03/2013 | 20,500 | 0.40 ▲ | 1.99 | 20,500 | 20,500 | 20,500 | 100 | 2,050,000 |
28/03/2013 | 20,100 | -0.90 ▼ | -4.29 | 21,000 | 21,000 | 20,100 | 1,500 | 30,150,000 |
27/03/2013 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
26/03/2013 | 21,000 | 0.10 ▲ | 0.48 | 21,000 | 21,000 | 21,000 | 100 | 2,100,000 |
25/03/2013 | 20,900 | -2.10 ▼ | -9.13 | 22,200 | 22,200 | 20,900 | 900 | 18,810,000 |
22/03/2013 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
21/03/2013 | 23,000 | 1.50 ▲ | 6.98 | 23,000 | 23,000 | 23,000 | 100 | 2,300,000 |
20/03/2013 | 21,500 | 1.50 ▲ | 7.50 | 21,500 | 21,500 | 21,500 | 200 | 4,300,000 |
19/03/2013 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
18/03/2013 | 20,000 | 0.30 ▲ | 1.52 | 20,000 | 20,000 | 20,000 | 200 | 4,000,000 |
15/03/2013 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,700 | 0 | 0 |
14/03/2013 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,700 | 0 | 0 |
13/03/2013 | 19,700 | -1.80 ▼ | -8.37 | 19,700 | 19,700 | 19,700 | 100 | 1,970,000 |
12/03/2013 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 0 | 0 |
11/03/2013 | 21,500 | 0.50 ▲ | 2.38 | 21,500 | 21,500 | 21,500 | 100 | 2,150,000 |
08/03/2013 | 21,000 | 1.90 ▲ | 9.95 | 21,000 | 21,000 | 21,000 | 200 | 4,200,000 |
07/03/2013 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 0 | 0 |
06/03/2013 | 19,100 | -0.40 ▼ | -2.05 | 19,100 | 19,100 | 19,100 | 300 | 5,730,000 |
05/03/2013 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 0 | 0 |
04/03/2013 | 19,500 | 0.20 ▲ | 1.04 | 19,500 | 19,500 | 19,500 | 1,000 | 19,500,000 |
01/03/2013 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 200 | 3,860,000 |
28/02/2013 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 0 | 0 |
27/02/2013 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 0 | 0 |
26/02/2013 | 19,300 | -0.90 ▼ | -4.46 | 20,500 | 21,000 | 19,300 | 7,900 | 152,470,000 |
25/02/2013 | 20,200 | -0.80 ▼ | -3.81 | 20,200 | 20,200 | 20,200 | 4,000 | 80,800,000 |
22/02/2013 | 21,000 | -1.90 ▼ | -8.30 | 20,800 | 21,000 | 20,700 | 13,000 | 273,000,000 |
21/02/2013 | 22,900 | 0.40 ▲ | 1.78 | 20,800 | 22,900 | 20,800 | 200 | 4,580,000 |
20/02/2013 | 22,500 | 1.90 ▲ | 9.22 | 22,500 | 22,500 | 22,500 | 100 | 2,250,000 |
19/02/2013 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,600 | 0 | 0 |
18/02/2013 | 20,600 | -1.90 ▼ | -8.44 | 20,600 | 20,600 | 20,600 | 100 | 2,060,000 |
08/02/2013 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 0 | 0 |
07/02/2013 | 22,500 | 2.00 ▲ | 9.76 | 22,500 | 22,500 | 22,500 | 100 | 2,250,000 |
06/02/2013 | 20,500 | -0.20 ▼ | -0.97 | 20,500 | 20,600 | 20,500 | 2,000 | 41,000,000 |
05/02/2013 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 0 | 0 |
04/02/2013 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 0 | 0 |
01/02/2013 | 20,700 | -1.30 ▼ | -5.91 | 22,000 | 22,000 | 20,700 | 1,300 | 26,910,000 |
31/01/2013 | 22,000 | 1.30 ▲ | 6.28 | 22,000 | 22,000 | 22,000 | 1,000 | 22,000,000 |
30/01/2013 | 20,700 | -1.80 ▼ | -8.00 | 20,700 | 20,700 | 20,700 | 100 | 2,070,000 |
29/01/2013 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 1,000 | 22,500,000 |
28/01/2013 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 0 | 0 |
25/01/2013 | 22,500 | 2.00 ▲ | 9.76 | 22,500 | 22,500 | 22,500 | 600 | 13,500,000 |
24/01/2013 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 20,500 | 0 | 0 |
23/01/2013 | 20,500 | -1.60 ▼ | -7.24 | 21,500 | 21,500 | 20,500 | 200 | 4,100,000 |
22/01/2013 | 22,100 | -1.00 ▼ | -4.33 | 20,900 | 22,100 | 20,900 | 200 | 4,420,000 |
21/01/2013 | 23,100 | 2.10 ▲ | 10.00 | 23,000 | 23,100 | 23,000 | 2,200 | 50,820,000 |
18/01/2013 | 21,000 | 1.90 ▲ | 9.95 | 21,000 | 21,000 | 21,000 | 1,500 | 31,500,000 |
17/01/2013 | 19,100 | -1.50 ▼ | -7.28 | 20,000 | 20,000 | 19,100 | 1,000 | 19,100,000 |
16/01/2013 | 20,600 | -1.40 ▼ | -6.36 | 20,200 | 24,200 | 20,200 | 14,900 | 306,940,000 |
15/01/2013 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 0 | 0 |
14/01/2013 | 22,000 | 0.50 ▲ | 2.33 | 22,000 | 22,000 | 22,000 | 2,300 | 50,600,000 |
11/01/2013 | 21,500 | 1.40 ▲ | 6.97 | 21,500 | 21,500 | 21,500 | 1,000 | 21,500,000 |
10/01/2013 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 1,000 | 20,100,000 |
09/01/2013 | 20,100 | -0.30 ▼ | -1.47 | 23,000 | 23,000 | 20,100 | 6,000 | 120,600,000 |
08/01/2013 | 20,400 | 0.10 ▲ | 0.49 | 19,300 | 21,700 | 19,300 | 5,400 | 110,160,000 |
07/01/2013 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,300 | 0 | 0 |
04/01/2013 | 20,300 | 0.30 ▲ | 1.50 | 21,000 | 21,400 | 20,100 | 19,200 | 389,760,000 |
03/01/2013 | 20,000 | -1.50 ▼ | -6.98 | 20,000 | 20,000 | 20,000 | 6,600 | 132,000,000 |
02/01/2013 | 21,500 | 1.40 ▲ | 6.97 | 21,500 | 21,500 | 21,500 | 700 | 15,050,000 |
28/12/2012 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
27/12/2012 | 20,100 | -0.70 ▼ | -3.37 | 19,500 | 20,100 | 19,500 | 400 | 8,040,000 |
26/12/2012 | 20,800 | 1.40 ▲ | 7.22 | 20,800 | 20,800 | 20,800 | 7,000 | 145,600,000 |
25/12/2012 | 19,400 | 1.00 ▲ | 5.43 | 17,700 | 20,100 | 17,700 | 5,100 | 98,940,000 |
24/12/2012 | 18,400 | -1.30 ▼ | -6.60 | 19,000 | 21,000 | 18,400 | 12,800 | 235,520,000 |
21/12/2012 | 19,700 | 1.20 ▲ | 6.49 | 18,700 | 19,700 | 18,700 | 2,300 | 45,310,000 |
20/12/2012 | 18,500 | 1.20 ▲ | 6.94 | 18,000 | 18,500 | 17,100 | 16,800 | 310,800,000 |
19/12/2012 | 17,300 | 1.10 ▲ | 6.79 | 17,300 | 17,300 | 17,300 | 3,000 | 51,900,000 |
18/12/2012 | 16,200 | -1.10 ▼ | -6.36 | 16,200 | 16,200 | 16,200 | 1,000 | 16,200,000 |
17/12/2012 | 17,300 | 0.10 ▲ | 0.58 | 17,100 | 18,400 | 16,000 | 5,300 | 91,690,000 |
14/12/2012 | 17,200 | 1.10 ▲ | 6.83 | 17,200 | 17,200 | 16,100 | 8,300 | 142,760,000 |
13/12/2012 | 16,100 | 0.30 ▲ | 1.90 | 14,800 | 16,100 | 14,800 | 4,200 | 67,620,000 |
12/12/2012 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,800 | 0 | 0 |
11/12/2012 | 15,800 | 1.00 ▲ | 6.76 | 15,800 | 15,800 | 15,800 | 100 | 1,580,000 |
10/12/2012 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 0 | 0 |
07/12/2012 | 14,800 | -0.60 ▼ | -3.90 | 16,000 | 16,400 | 14,400 | 7,100 | 105,080,000 |
06/12/2012 | 15,400 | -1.00 ▼ | -6.10 | 15,400 | 15,400 | 15,400 | 500 | 7,700,000 |
05/12/2012 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 0 | 0 |
04/12/2012 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 0 | 0 |
03/12/2012 | 16,400 | 1.00 ▲ | 6.49 | 16,400 | 16,400 | 16,400 | 1,300 | 21,320,000 |
30/11/2012 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 0 | 0 |
29/11/2012 | 15,400 | -0.70 ▼ | -4.35 | 15,200 | 15,400 | 15,200 | 1,300 | 20,020,000 |
28/11/2012 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,100 | 0 | 0 |
27/11/2012 | 16,100 | -0.90 ▼ | -5.29 | 17,000 | 17,000 | 16,100 | 3,500 | 56,350,000 |
26/11/2012 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
23/11/2012 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
22/11/2012 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
21/11/2012 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
20/11/2012 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
19/11/2012 | 17,000 | -0.50 ▼ | -2.86 | 16,400 | 18,700 | 16,400 | 3,100 | 52,700,000 |
16/11/2012 | 17,500 | 1.10 ▲ | 6.71 | 17,500 | 17,500 | 17,500 | 100 | 1,750,000 |
15/11/2012 | 16,400 | 1.00 ▲ | 6.49 | 14,500 | 16,400 | 14,500 | 1,300 | 21,320,000 |
14/11/2012 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 0 | 0 |
13/11/2012 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 0 | 0 |
12/11/2012 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 0 | 0 |
09/11/2012 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 0 | 0 |
08/11/2012 | 15,400 | -0.60 ▼ | -3.75 | 15,500 | 15,500 | 15,400 | 900 | 13,860,000 |
07/11/2012 | 16,000 | -1.20 ▼ | -6.98 | 16,000 | 16,000 | 16,000 | 100 | 1,600,000 |
06/11/2012 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
05/11/2012 | 17,200 | -0.80 ▼ | -4.44 | 17,200 | 17,200 | 17,200 | 800 | 13,760,000 |
02/11/2012 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
01/11/2012 | 18,000 | 0.00 ■■ | 0.00 | 17,400 | 18,100 | 17,400 | 8,400 | 151,200,000 |
31/10/2012 | 18,000 | -1.20 ▼ | -6.25 | 19,000 | 19,000 | 18,000 | 1,000 | 18,000,000 |
30/10/2012 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,200 | 19,200 | 0 | 0 |
29/10/2012 | 19,200 | -0.90 ▼ | -4.48 | 19,000 | 21,600 | 19,000 | 6,400 | 122,880,000 |
26/10/2012 | 20,100 | -0.90 ▼ | -4.29 | 19,700 | 20,200 | 19,700 | 600 | 12,060,000 |
25/10/2012 | 21,000 | -0.20 ▼ | -0.94 | 22,500 | 22,500 | 21,000 | 2,500 | 52,500,000 |
24/10/2012 | 21,200 | -1.50 ▼ | -6.61 | 22,800 | 23,200 | 21,200 | 10,400 | 220,480,000 |
23/10/2012 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 900 | 20,430,000 |
22/10/2012 | 22,700 | -0.10 ▼ | -0.44 | 22,700 | 22,700 | 22,700 | 0 | 0 |
19/10/2012 | 22,800 | 1.40 ▲ | 6.54 | 22,400 | 22,800 | 22,000 | 23,400 | 533,520,000 |
18/10/2012 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 0 | 0 |
17/10/2012 | 21,400 | 0.00 ■■ | 0.00 | 21,000 | 21,400 | 21,000 | 1,600 | 34,240,000 |
16/10/2012 | 21,400 | 1.40 ▲ | 7.00 | 20,000 | 21,400 | 20,000 | 2,000 | 42,800,000 |
15/10/2012 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
12/10/2012 | 20,000 | -1.50 ▼ | -6.98 | 20,100 | 20,100 | 20,000 | 1,400 | 28,000,000 |
11/10/2012 | 21,500 | 1.20 ▲ | 5.91 | 21,500 | 21,500 | 21,500 | 600 | 12,900,000 |
10/10/2012 | 20,300 | -1.40 ▼ | -6.45 | 21,000 | 21,000 | 20,300 | 600 | 12,180,000 |
09/10/2012 | 21,700 | 0.00 ■■ | 0.00 | 21,700 | 21,700 | 21,700 | 0 | 0 |
08/10/2012 | 21,700 | 1.40 ▲ | 6.90 | 21,400 | 21,700 | 21,400 | 1,300 | 28,210,000 |
05/10/2012 | 20,300 | 0.30 ▲ | 1.50 | 20,300 | 20,300 | 20,300 | 0 | 0 |
04/10/2012 | 20,000 | -1.40 ▼ | -6.54 | 20,000 | 20,500 | 20,000 | 2,400 | 48,000,000 |
03/10/2012 | 21,400 | 1.40 ▲ | 7.00 | 21,000 | 21,400 | 21,000 | 800 | 17,120,000 |
02/10/2012 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
01/10/2012 | 20,000 | -0.70 ▼ | -3.38 | 19,600 | 20,000 | 19,400 | 1,500 | 30,000,000 |
28/09/2012 | 20,700 | -1.40 ▼ | -6.33 | 21,000 | 21,000 | 20,600 | 5,600 | 115,920,000 |
27/09/2012 | 22,100 | 0.70 ▲ | 3.27 | 22,100 | 22,100 | 22,100 | 200 | 4,420,000 |
26/09/2012 | 21,400 | 1.40 ▲ | 7.00 | 19,200 | 21,400 | 19,200 | 3,200 | 68,480,000 |
25/09/2012 | 20,000 | 0.60 ▲ | 3.09 | 20,000 | 20,000 | 20,000 | 100 | 2,000,000 |
24/09/2012 | 19,400 | -1.10 ▼ | -5.37 | 19,500 | 19,500 | 19,400 | 800 | 15,520,000 |
21/09/2012 | 20,500 | 0.00 ■■ | 0.00 | 19,100 | 21,900 | 19,100 | 3,000 | 61,500,000 |
20/09/2012 | 20,500 | 1.30 ▲ | 6.77 | 18,000 | 20,500 | 18,000 | 1,600 | 32,800,000 |
19/09/2012 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,200 | 19,200 | 0 | 0 |
18/09/2012 | 19,200 | -0.10 ▼ | -0.52 | 20,500 | 20,500 | 19,200 | 600 | 11,520,000 |
17/09/2012 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 0 | 0 |
14/09/2012 | 19,300 | 1.20 ▲ | 6.63 | 19,300 | 19,300 | 19,300 | 100 | 1,930,000 |
13/09/2012 | 18,100 | -1.20 ▼ | -6.22 | 18,100 | 18,100 | 18,100 | 600 | 10,860,000 |
12/09/2012 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 0 | 0 |
11/09/2012 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 0 | 0 |
10/09/2012 | 19,300 | -0.50 ▼ | -2.53 | 21,100 | 21,100 | 19,300 | 16,200 | 312,660,000 |
07/09/2012 | 19,800 | 0.20 ▲ | 1.02 | 19,300 | 20,000 | 19,300 | 1,900 | 37,620,000 |
06/09/2012 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 0 | 0 |
05/09/2012 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 0 | 0 |
04/09/2012 | 19,600 | -0.90 ▼ | -4.39 | 19,200 | 21,200 | 19,200 | 5,500 | 107,800,000 |
31/08/2012 | 20,500 | -1.40 ▼ | -6.39 | 22,000 | 22,000 | 20,500 | 600 | 12,300,000 |
30/08/2012 | 21,900 | 1.40 ▲ | 6.83 | 21,900 | 21,900 | 21,900 | 200 | 4,380,000 |
29/08/2012 | 20,500 | 1.30 ▲ | 6.77 | 20,500 | 20,500 | 20,500 | 100 | 2,050,000 |
28/08/2012 | 19,200 | -0.40 ▼ | -2.04 | 19,200 | 19,200 | 19,200 | 2,000 | 38,400,000 |
27/08/2012 | 19,600 | -1.40 ▼ | -6.67 | 21,000 | 21,000 | 19,600 | 4,600 | 90,160,000 |
24/08/2012 | 21,000 | 1.00 ▲ | 5.00 | 19,100 | 21,000 | 19,100 | 1,700 | 35,700,000 |
23/08/2012 | 20,000 | -1.50 ▼ | -6.98 | 20,000 | 21,000 | 20,000 | 5,400 | 108,000,000 |
22/08/2012 | 21,500 | 0.70 ▲ | 3.37 | 21,000 | 21,500 | 21,000 | 900 | 19,350,000 |
21/08/2012 | 20,800 | 0.00 ■■ | 0.00 | 20,500 | 20,800 | 19,400 | 10,100 | 210,080,000 |
20/08/2012 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,800 | 0 | 0 |
17/08/2012 | 20,800 | -0.90 ▼ | -4.15 | 23,100 | 23,200 | 20,800 | 2,000 | 41,600,000 |
16/08/2012 | 21,700 | 0.10 ▲ | 0.46 | 23,100 | 23,100 | 21,700 | 600 | 13,020,000 |
15/08/2012 | 21,600 | -1.00 ▼ | -4.42 | 21,600 | 21,600 | 21,600 | 200 | 4,320,000 |
14/08/2012 | 22,600 | 1.00 ▲ | 4.63 | 22,600 | 22,600 | 22,600 | 400 | 9,040,000 |
13/08/2012 | 21,600 | -0.90 ▼ | -4.00 | 21,600 | 21,600 | 21,600 | 800 | 17,280,000 |
10/08/2012 | 22,500 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,500 | 400 | 9,000,000 |
09/08/2012 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 700 | 15,750,000 |
08/08/2012 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 200 | 4,500,000 |
07/08/2012 | 22,500 | 0.50 ▲ | 2.27 | 20,600 | 22,500 | 20,600 | 600 | 13,500,000 |
06/08/2012 | 22,000 | 1.60 ▲ | 7.84 | 22,000 | 22,000 | 22,000 | 100 | 2,200,000 |
03/08/2012 | 20,400 | -1.40 ▼ | -6.42 | 22,200 | 22,200 | 20,400 | 9,400 | 191,760,000 |
02/08/2012 | 21,800 | 1.40 ▲ | 6.86 | 21,800 | 21,800 | 21,800 | 7,000 | 152,600,000 |
01/08/2012 | 20,400 | 0.30 ▲ | 1.49 | 21,500 | 21,500 | 20,400 | 300 | 6,120,000 |
31/07/2012 | 20,100 | -1.40 ▼ | -6.51 | 23,000 | 23,000 | 20,100 | 1,600 | 32,160,000 |
30/07/2012 | 21,500 | 1.40 ▲ | 6.97 | 21,500 | 21,500 | 21,500 | 100 | 2,150,000 |
27/07/2012 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 0 | 0 |
26/07/2012 | 20,100 | 0.00 ■■ | 0.00 | 19,500 | 20,100 | 19,500 | 200 | 4,020,000 |
25/07/2012 | 20,100 | -0.60 ▼ | -2.90 | 20,100 | 20,100 | 20,100 | 100 | 2,010,000 |
24/07/2012 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 20,700 | 20,700 | 200 | 4,140,000 |
23/07/2012 | 20,700 | 0.20 ▲ | 0.98 | 21,900 | 21,900 | 20,700 | 400 | 8,280,000 |
20/07/2012 | 20,500 | -1.30 ▼ | -5.96 | 22,500 | 22,500 | 20,500 | 2,300 | 47,150,000 |
19/07/2012 | 21,800 | 1.40 ▲ | 6.86 | 21,700 | 21,800 | 21,700 | 900 | 19,620,000 |
18/07/2012 | 20,400 | 1.30 ▲ | 6.81 | 19,800 | 20,400 | 19,800 | 200 | 4,080,000 |
17/07/2012 | 21,100 | 0.10 ▲ | 0.48 | 21,500 | 22,400 | 21,100 | 4,600 | 97,060,000 |
16/07/2012 | 21,000 | 0.50 ▲ | 2.44 | 21,000 | 21,000 | 21,000 | 4,500 | 94,500,000 |
13/07/2012 | 20,500 | -1.50 ▼ | -6.82 | 21,600 | 22,900 | 20,500 | 10,200 | 209,100,000 |
12/07/2012 | 22,000 | 0.80 ▲ | 3.77 | 21,600 | 22,000 | 21,500 | 800 | 17,600,000 |
11/07/2012 | 21,200 | 0.10 ▲ | 0.47 | 21,200 | 21,200 | 21,200 | 100 | 2,120,000 |
10/07/2012 | 21,100 | 0.20 ▲ | 0.96 | 21,000 | 21,100 | 21,000 | 200 | 4,220,000 |
09/07/2012 | 20,900 | 1.30 ▲ | 6.63 | 20,900 | 20,900 | 20,900 | 400 | 8,360,000 |
06/07/2012 | 19,600 | -1.00 ▼ | -4.85 | 22,100 | 22,100 | 19,600 | 1,900 | 37,240,000 |
05/07/2012 | 20,600 | -1.40 ▼ | -6.36 | 20,600 | 20,700 | 20,600 | 4,200 | 86,520,000 |
04/07/2012 | 22,000 | -1.50 ▼ | -6.38 | 21,900 | 23,500 | 21,900 | 3,700 | 81,400,000 |
03/07/2012 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 2,100 | 49,350,000 |
02/07/2012 | 23,500 | -1.70 ▼ | -6.75 | 25,200 | 25,200 | 23,500 | 5,200 | 122,200,000 |
29/06/2012 | 25,200 | 0.20 ▲ | 0.80 | 24,400 | 25,200 | 24,400 | 1,600 | 40,320,000 |
28/06/2012 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
27/06/2012 | 25,000 | -0.50 ▼ | -1.96 | 26,700 | 26,700 | 25,000 | 600 | 15,000,000 |
26/06/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
25/06/2012 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
22/06/2012 | 25,500 | -1.70 ▼ | -6.25 | 25,500 | 25,500 | 25,500 | 500 | 12,750,000 |
21/06/2012 | 27,200 | 0.00 ■■ | 0.00 | 27,200 | 27,200 | 27,200 | 0 | 0 |
20/06/2012 | 27,200 | 0.00 ■■ | 0.00 | 27,200 | 27,500 | 27,200 | 4,600 | 125,120,000 |
19/06/2012 | 27,200 | 0.20 ▲ | 0.74 | 27,000 | 27,200 | 27,000 | 2,700 | 73,440,000 |
18/06/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
15/06/2012 | 27,000 | 1.00 ▲ | 3.85 | 27,000 | 27,000 | 27,000 | 100 | 2,700,000 |
14/06/2012 | 26,000 | -1.30 ▼ | -4.76 | 26,000 | 26,000 | 26,000 | 200 | 5,200,000 |
13/06/2012 | 27,300 | 1.60 ▲ | 6.23 | 24,000 | 27,300 | 24,000 | 3,100 | 84,630,000 |
12/06/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 25,700 | 0 | 0 |
11/06/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 25,700 | 0 | 0 |
08/06/2012 | 25,700 | 0.50 ▲ | 1.98 | 25,700 | 25,700 | 25,700 | 0 | 0 |
07/06/2012 | 25,200 | -1.80 ▼ | -6.67 | 25,200 | 27,000 | 25,200 | 400 | 10,080,000 |
06/06/2012 | 27,000 | -0.30 ▼ | -1.10 | 27,000 | 27,000 | 27,000 | 100 | 2,700,000 |
05/06/2012 | 27,300 | 1.60 ▲ | 6.23 | 27,300 | 27,300 | 27,300 | 100 | 2,730,000 |
04/06/2012 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 25,700 | 0 | 0 |
01/06/2012 | 25,700 | 1.60 ▲ | 6.64 | 22,700 | 25,700 | 22,700 | 37,500 | 963,750,000 |
31/05/2012 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,100 | 24,100 | 0 | 0 |
30/05/2012 | 24,100 | -0.20 ▼ | -0.82 | 24,100 | 24,100 | 24,100 | 2,000 | 48,200,000 |
29/05/2012 | 24,300 | -1.60 ▼ | -6.18 | 24,100 | 26,300 | 24,100 | 1,700 | 41,310,000 |
28/05/2012 | 25,900 | 0.90 ▲ | 3.60 | 25,900 | 25,900 | 25,900 | 300 | 7,770,000 |
25/05/2012 | 25,000 | 1.50 ▲ | 6.38 | 23,500 | 25,000 | 23,500 | 3,100 | 77,500,000 |
24/05/2012 | 23,500 | 0.60 ▲ | 2.62 | 23,500 | 23,500 | 23,500 | 4,700 | 110,450,000 |
23/05/2012 | 22,900 | -0.60 ▼ | -2.55 | 22,300 | 23,500 | 22,200 | 6,800 | 155,720,000 |
22/05/2012 | 23,500 | 0.40 ▲ | 1.73 | 23,500 | 23,500 | 23,500 | 500 | 11,750,000 |
21/05/2012 | 23,100 | -0.90 ▼ | -3.75 | 25,600 | 25,600 | 23,100 | 3,600 | 83,160,000 |
18/05/2012 | 24,000 | 1.20 ▲ | 5.26 | 22,800 | 24,000 | 22,800 | 300 | 7,200,000 |
17/05/2012 | 22,800 | -0.30 ▼ | -1.30 | 24,700 | 24,700 | 22,800 | 2,400 | 54,720,000 |
16/05/2012 | 23,100 | -1.40 ▼ | -5.71 | 25,400 | 25,400 | 23,100 | 5,100 | 117,810,000 |
15/05/2012 | 24,500 | -1.50 ▼ | -5.77 | 24,500 | 24,500 | 24,500 | 1,200 | 29,400,000 |
14/05/2012 | 26,000 | -0.50 ▼ | -1.89 | 24,500 | 26,000 | 24,100 | 1,500 | 39,000,000 |
11/05/2012 | 26,500 | 0.50 ▲ | 1.92 | 25,500 | 26,500 | 24,500 | 1,100 | 29,150,000 |
10/05/2012 | 26,000 | 0.30 ▲ | 1.17 | 25,500 | 26,000 | 25,500 | 2,300 | 59,800,000 |
09/05/2012 | 25,700 | -1.40 ▼ | -5.17 | 27,900 | 27,900 | 25,700 | 200 | 5,140,000 |
08/05/2012 | 27,100 | 0.00 ■■ | 0.00 | 27,100 | 27,100 | 27,100 | 0 | 0 |
07/05/2012 | 27,100 | 0.80 ▲ | 3.04 | 25,500 | 27,100 | 25,500 | 7,100 | 192,410,000 |
04/05/2012 | 26,300 | 0.70 ▲ | 2.73 | 24,900 | 26,300 | 24,900 | 800 | 21,040,000 |
03/05/2012 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 25,000 | 6,600 | 168,960,000 |
02/05/2012 | 25,600 | -0.20 ▼ | -0.78 | 25,800 | 25,800 | 24,400 | 1,900 | 48,640,000 |
27/04/2012 | 25,800 | -0.20 ▼ | -0.77 | 24,200 | 25,900 | 24,200 | 1,000 | 25,800,000 |
26/04/2012 | 26,000 | 0.90 ▲ | 3.59 | 26,000 | 26,000 | 26,000 | 100 | 2,600,000 |
25/04/2012 | 25,100 | 1.20 ▲ | 5.02 | 23,900 | 25,100 | 23,900 | 2,700 | 67,770,000 |
24/04/2012 | 23,900 | 1.30 ▲ | 5.75 | 23,900 | 23,900 | 21,500 | 1,100 | 26,290,000 |
23/04/2012 | 22,600 | 1.40 ▲ | 6.60 | 22,500 | 22,600 | 22,200 | 2,700 | 61,020,000 |
20/04/2012 | 21,200 | -0.50 ▼ | -2.30 | 22,500 | 22,900 | 21,200 | 5,600 | 118,720,000 |
19/04/2012 | 21,700 | -0.80 ▼ | -3.56 | 21,700 | 21,700 | 21,700 | 100 | 2,170,000 |
18/04/2012 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 22,500 | 22,500 | 2,100 | 47,250,000 |
17/04/2012 | 22,500 | 0.20 ▲ | 0.90 | 22,500 | 22,500 | 22,500 | 100 | 2,250,000 |
16/04/2012 | 22,300 | 0.20 ▲ | 0.90 | 23,500 | 23,500 | 22,300 | 1,500 | 33,450,000 |
13/04/2012 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,100 | 0 | 0 |
12/04/2012 | 22,100 | -0.20 ▼ | -0.90 | 23,400 | 23,500 | 22,100 | 20,200 | 446,420,000 |
11/04/2012 | 22,300 | -0.50 ▼ | -2.19 | 23,000 | 23,000 | 22,300 | 300 | 6,690,000 |
10/04/2012 | 22,800 | 1.70 ▲ | 8.06 | 21,600 | 22,800 | 21,600 | 200 | 4,560,000 |
09/04/2012 | 21,100 | -1.00 ▼ | -4.52 | 23,000 | 23,000 | 21,100 | 700 | 14,770,000 |
06/04/2012 | 22,100 | 1.00 ▲ | 4.74 | 22,000 | 22,500 | 22,000 | 2,800 | 61,880,000 |
05/04/2012 | 21,100 | 0.00 ■■ | 0.00 | 22,400 | 22,400 | 21,100 | 200 | 4,220,000 |
04/04/2012 | 21,100 | 0.50 ▲ | 2.43 | 20,600 | 21,500 | 20,600 | 4,100 | 86,510,000 |
03/04/2012 | 20,600 | -0.90 ▼ | -4.19 | 22,900 | 22,900 | 20,600 | 1,200 | 24,720,000 |
30/03/2012 | 21,500 | -1.50 ▼ | -6.52 | 23,000 | 23,000 | 21,500 | 1,000 | 21,500,000 |
29/03/2012 | 23,000 | 1.00 ▲ | 4.55 | 21,000 | 23,000 | 21,000 | 300 | 6,900,000 |
28/03/2012 | 22,000 | -1.00 ▼ | -4.35 | 22,500 | 23,000 | 22,000 | 14,000 | 308,000,000 |
27/03/2012 | 23,000 | -0.90 ▼ | -3.77 | 23,100 | 23,100 | 23,000 | 2,500 | 57,500,000 |
26/03/2012 | 23,900 | 1.10 ▲ | 4.82 | 22,400 | 23,900 | 22,400 | 14,500 | 346,550,000 |
23/03/2012 | 22,800 | 1.40 ▲ | 6.54 | 21,500 | 22,800 | 21,500 | 10,700 | 243,960,000 |
22/03/2012 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,400 | 3,900 | 83,460,000 |
21/03/2012 | 21,400 | 0.20 ▲ | 0.94 | 21,400 | 21,400 | 21,400 | 600 | 12,840,000 |
20/03/2012 | 21,200 | -0.20 ▼ | -0.93 | 21,200 | 21,200 | 21,200 | 2,000 | 42,400,000 |
19/03/2012 | 21,400 | 1.10 ▲ | 5.42 | 20,100 | 21,400 | 20,100 | 3,700 | 79,180,000 |
16/03/2012 | 20,300 | -0.20 ▼ | -0.98 | 21,400 | 21,400 | 20,000 | 2,800 | 56,840,000 |
15/03/2012 | 20,500 | 1.20 ▲ | 6.22 | 20,000 | 20,500 | 20,000 | 12,700 | 260,350,000 |
14/03/2012 | 19,300 | -1.40 ▼ | -6.76 | 19,300 | 19,300 | 19,200 | 2,100 | 40,530,000 |
13/03/2012 | 20,700 | 1.40 ▲ | 7.25 | 20,100 | 20,700 | 20,100 | 5,800 | 120,060,000 |
12/03/2012 | 19,300 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,300 | 200 | 3,860,000 |
09/03/2012 | 19,300 | -0.90 ▼ | -4.46 | 20,200 | 20,900 | 19,000 | 18,200 | 351,260,000 |
08/03/2012 | 20,200 | 1.10 ▲ | 5.76 | 18,400 | 20,200 | 18,300 | 1,200 | 24,240,000 |
07/03/2012 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 2,600 | 49,660,000 |
06/03/2012 | 19,100 | -1.10 ▼ | -5.45 | 18,400 | 19,900 | 17,300 | 16,600 | 317,060,000 |
05/03/2012 | 20,200 | 0.10 ▲ | 0.50 | 19,500 | 20,200 | 17,600 | 24,300 | 490,860,000 |
02/03/2012 | 20,100 | 0.60 ▲ | 3.08 | 19,100 | 20,300 | 17,800 | 13,600 | 273,360,000 |
01/03/2012 | 19,500 | -0.50 ▼ | -2.50 | 19,200 | 19,500 | 18,400 | 6,300 | 122,850,000 |
29/02/2012 | 20,000 | 0.60 ▲ | 3.09 | 18,800 | 20,000 | 18,200 | 3,200 | 64,000,000 |
28/02/2012 | 19,400 | -0.80 ▼ | -3.96 | 20,300 | 20,300 | 19,000 | 5,200 | 100,880,000 |
27/02/2012 | 20,200 | -2.00 ▼ | -9.01 | 21,500 | 21,500 | 20,100 | 4,300 | 86,860,000 |
24/02/2012 | 22,200 | 0.20 ▲ | 0.91 | 19,800 | 22,200 | 19,800 | 1,900 | 42,180,000 |
23/02/2012 | 22,000 | 1.20 ▲ | 5.77 | 21,000 | 22,000 | 21,000 | 900 | 19,800,000 |
22/02/2012 | 20,800 | 1.20 ▲ | 6.12 | 20,500 | 20,800 | 20,500 | 3,400 | 70,720,000 |
21/02/2012 | 19,600 | -0.70 ▼ | -3.45 | 19,600 | 19,600 | 19,600 | 100 | 1,960,000 |
20/02/2012 | 20,300 | 1.30 ▲ | 6.84 | 20,300 | 20,300 | 20,200 | 14,800 | 300,440,000 |
17/02/2012 | 19,000 | 1.00 ▲ | 5.56 | 19,000 | 19,000 | 19,000 | 1,200 | 22,800,000 |
16/02/2012 | 18,000 | -0.60 ▼ | -3.23 | 18,000 | 18,000 | 17,600 | 1,500 | 27,000,000 |
15/02/2012 | 18,600 | -0.50 ▼ | -2.62 | 18,500 | 20,200 | 18,500 | 1,400 | 26,040,000 |
14/02/2012 | 19,100 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 19,100 | 1,800 | 34,380,000 |
13/02/2012 | 19,100 | 0.10 ▲ | 0.53 | 20,200 | 20,400 | 19,100 | 9,700 | 185,270,000 |
10/02/2012 | 19,000 | 0.00 ■■ | 0.00 | 18,100 | 20,000 | 18,100 | 7,000 | 133,000,000 |
09/02/2012 | 19,000 | -0.90 ▼ | -4.52 | 18,600 | 19,500 | 18,600 | 17,100 | 324,900,000 |
08/02/2012 | 19,900 | 1.20 ▲ | 6.42 | 19,900 | 19,900 | 18,000 | 3,800 | 75,620,000 |
07/02/2012 | 18,700 | 1.40 ▲ | 8.09 | 17,500 | 18,700 | 17,500 | 1,800 | 33,660,000 |
06/02/2012 | 17,300 | -0.90 ▼ | -4.95 | 17,300 | 17,500 | 17,300 | 4,700 | 81,310,000 |
03/02/2012 | 18,200 | -1.20 ▼ | -6.19 | 20,700 | 20,700 | 18,200 | 11,600 | 211,120,000 |
02/02/2012 | 19,400 | 1.40 ▲ | 7.78 | 19,400 | 19,400 | 19,400 | 1,000 | 19,400,000 |
01/02/2012 | 18,000 | 0.90 ▲ | 5.26 | 18,200 | 18,200 | 18,000 | 6,900 | 124,200,000 |
31/01/2012 | 17,100 | 1.10 ▲ | 6.88 | 17,100 | 17,100 | 17,100 | 8,000 | 136,800,000 |
30/01/2012 | 16,000 | 1.00 ▲ | 6.67 | 16,000 | 16,000 | 16,000 | 500 | 8,000,000 |
20/01/2012 | 15,000 | 0.60 ▲ | 4.17 | 15,000 | 15,000 | 15,000 | 4,100 | 61,500,000 |
19/01/2012 | 14,400 | 0.70 ▲ | 5.11 | 14,600 | 14,600 | 14,300 | 3,300 | 47,520,000 |
18/01/2012 | 13,700 | -0.60 ▼ | -4.20 | 13,700 | 13,700 | 13,700 | 1,200 | 16,440,000 |
17/01/2012 | 14,300 | -1.20 ▼ | -7.74 | 14,300 | 14,300 | 14,300 | 1,300 | 18,590,000 |
16/01/2012 | 15,500 | 1.00 ▲ | 6.90 | 14,100 | 15,500 | 14,100 | 3,000 | 46,500,000 |
13/01/2012 | 14,500 | 1.00 ▲ | 7.41 | 14,500 | 14,500 | 14,500 | 3,700 | 53,650,000 |
12/01/2012 | 13,500 | -0.70 ▼ | -4.93 | 14,000 | 14,000 | 13,500 | 1,000 | 13,500,000 |
11/01/2012 | 14,200 | -0.80 ▼ | -5.33 | 14,200 | 14,200 | 14,200 | 500 | 7,100,000 |
10/01/2012 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 5,500 | 82,500,000 |
09/01/2012 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 100 | 1,500,000 |
06/01/2012 | 15,000 | 0.50 ▲ | 3.45 | 15,000 | 15,000 | 15,000 | 2,000 | 30,000,000 |
05/01/2012 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 200 | 2,900,000 |
04/01/2012 | 14,500 | 0.90 ▲ | 6.62 | 14,500 | 14,500 | 14,500 | 100 | 1,450,000 |
03/01/2012 | 13,600 | 0.10 ▲ | 0.74 | 13,600 | 13,600 | 13,600 | 1,100 | 14,960,000 |
30/12/2011 | 13,500 | -0.50 ▼ | -3.57 | 14,900 | 14,900 | 13,500 | 11,800 | 159,300,000 |
29/12/2011 | 14,000 | -0.30 ▼ | -2.10 | 14,000 | 14,000 | 14,000 | 1,000 | 14,000,000 |
28/12/2011 | 14,300 | -0.70 ▼ | -4.67 | 14,300 | 14,300 | 14,300 | 400 | 5,720,000 |
27/12/2011 | 15,000 | 0.90 ▲ | 6.38 | 13,200 | 15,000 | 13,200 | 10,200 | 153,000,000 |
26/12/2011 | 14,100 | -1.00 ▼ | -6.62 | 14,400 | 14,400 | 14,100 | 5,000 | 70,500,000 |
23/12/2011 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,100 | 0 | 0 |
22/12/2011 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,100 | 0 | 0 |
21/12/2011 | 15,100 | 0.10 ▲ | 0.67 | 15,100 | 15,100 | 15,100 | 0 | 0 |
20/12/2011 | 15,000 | -1.10 ▼ | -6.83 | 15,500 | 15,500 | 15,000 | 8,200 | 123,000,000 |
19/12/2011 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,100 | 1,000 | 16,100,000 |
16/12/2011 | 16,100 | 1.00 ▲ | 6.62 | 16,100 | 16,100 | 16,100 | 100 | 1,610,000 |
15/12/2011 | 15,100 | -0.10 ▼ | -0.66 | 15,400 | 15,400 | 15,100 | 4,300 | 64,930,000 |
14/12/2011 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 0 | 0 |
13/12/2011 | 15,200 | 0.50 ▲ | 3.40 | 15,200 | 15,200 | 15,200 | 200 | 3,040,000 |
12/12/2011 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 0 | 0 |
09/12/2011 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 0 | 0 |
08/12/2011 | 14,700 | -0.50 ▼ | -3.29 | 14,700 | 14,700 | 14,700 | 300 | 4,410,000 |
07/12/2011 | 15,200 | -0.70 ▼ | -4.40 | 15,200 | 15,200 | 15,200 | 1,200 | 18,240,000 |
06/12/2011 | 15,900 | -0.90 ▼ | -5.36 | 15,700 | 17,700 | 15,700 | 2,500 | 39,750,000 |
05/12/2011 | 16,800 | 0.80 ▲ | 5.00 | 16,800 | 16,800 | 16,800 | 100 | 1,680,000 |
02/12/2011 | 16,000 | 0.80 ▲ | 5.26 | 16,000 | 16,000 | 16,000 | 1,000 | 16,000,000 |
01/12/2011 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 15,100 | 6,700 | 101,840,000 |
30/11/2011 | 15,100 | -0.90 ▼ | -5.62 | 15,000 | 17,000 | 15,000 | 12,100 | 182,710,000 |
29/11/2011 | 16,000 | 1.30 ▲ | 8.84 | 16,000 | 16,000 | 16,000 | 100 | 1,600,000 |
28/11/2011 | 14,700 | -0.60 ▼ | -3.92 | 16,200 | 16,200 | 14,700 | 2,500 | 36,750,000 |
25/11/2011 | 15,300 | -0.70 ▼ | -4.38 | 15,300 | 15,300 | 15,300 | 0 | 0 |
24/11/2011 | 16,000 | 1.00 ▲ | 6.67 | 15,000 | 16,000 | 14,100 | 1,600 | 25,600,000 |
23/11/2011 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 2,000 | 30,000,000 |
22/11/2011 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 2,000 | 30,000,000 |
21/11/2011 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 900 | 13,500,000 |
18/11/2011 | 15,000 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 15,000 | 600 | 9,000,000 |
17/11/2011 | 15,000 | 0.00 ■■ | 0.00 | 14,000 | 16,000 | 14,000 | 1,700 | 25,500,000 |
16/11/2011 | 15,000 | -0.10 ▼ | -0.66 | 15,000 | 15,000 | 15,000 | 500 | 7,500,000 |
15/11/2011 | 15,100 | 0.10 ▲ | 0.67 | 14,200 | 15,300 | 14,200 | 13,300 | 200,830,000 |
14/11/2011 | 15,000 | -1.70 ▼ | -10.18 | 16,000 | 16,000 | 15,000 | 1,800 | 27,000,000 |
11/11/2011 | 16,700 | 1.00 ▲ | 6.37 | 14,800 | 16,700 | 14,800 | 2,200 | 36,740,000 |
10/11/2011 | 15,700 | 0.20 ▲ | 1.29 | 15,700 | 15,700 | 15,700 | 0 | 0 |
09/11/2011 | 15,500 | -0.50 ▼ | -3.12 | 15,800 | 15,800 | 15,500 | 6,100 | 94,550,000 |
08/11/2011 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 1,200 | 19,200,000 |
07/11/2011 | 16,000 | 0.00 ■■ | 0.00 | 15,100 | 16,000 | 15,100 | 4,500 | 72,000,000 |
04/11/2011 | 16,000 | -0.50 ▼ | -3.03 | 16,000 | 16,000 | 16,000 | 100 | 1,600,000 |
03/11/2011 | 16,500 | 0.40 ▲ | 2.48 | 17,000 | 17,000 | 16,500 | 1,100 | 18,150,000 |
02/11/2011 | 16,100 | -0.10 ▼ | -0.62 | 16,100 | 16,100 | 16,100 | 0 | 0 |
01/11/2011 | 16,200 | -0.20 ▼ | -1.22 | 15,800 | 16,200 | 15,800 | 3,500 | 56,700,000 |
31/10/2011 | 16,400 | -0.10 ▼ | -0.61 | 16,100 | 16,400 | 16,100 | 1,500 | 24,600,000 |
28/10/2011 | 16,500 | 0.20 ▲ | 1.23 | 16,500 | 16,500 | 16,500 | 500 | 8,250,000 |
27/10/2011 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 0 | 0 |
26/10/2011 | 16,300 | 0.10 ▲ | 0.62 | 16,300 | 16,300 | 16,300 | 2,000 | 32,600,000 |
25/10/2011 | 16,200 | 0.10 ▲ | 0.62 | 16,200 | 16,200 | 16,200 | 0 | 0 |
24/10/2011 | 16,100 | 0.10 ▲ | 0.63 | 16,200 | 16,200 | 16,100 | 1,600 | 25,760,000 |
21/10/2011 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
20/10/2011 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 300 | 4,800,000 |
19/10/2011 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 1,200 | 19,200,000 |
18/10/2011 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 11,100 | 177,600,000 |
17/10/2011 | 16,000 | -0.80 ▼ | -4.76 | 16,000 | 16,000 | 16,000 | 300 | 4,800,000 |
14/10/2011 | 16,800 | 0.80 ▲ | 5.00 | 16,000 | 16,800 | 16,000 | 3,700 | 62,160,000 |
13/10/2011 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
12/10/2011 | 16,000 | -0.10 ▼ | -0.62 | 16,100 | 16,100 | 16,000 | 11,200 | 179,200,000 |
11/10/2011 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,100 | 0 | 0 |
10/10/2011 | 16,100 | -0.70 ▼ | -4.17 | 16,100 | 16,100 | 16,100 | 600 | 9,660,000 |
07/10/2011 | 16,800 | 0.50 ▲ | 3.07 | 16,500 | 16,800 | 16,500 | 600 | 10,080,000 |
06/10/2011 | 16,300 | 0.10 ▲ | 0.62 | 16,300 | 16,300 | 16,300 | 0 | 0 |
05/10/2011 | 16,200 | 0.20 ▲ | 1.25 | 16,300 | 16,300 | 16,200 | 3,500 | 56,700,000 |
04/10/2011 | 16,000 | 0.30 ▲ | 1.91 | 16,000 | 16,000 | 16,000 | 2,000 | 32,000,000 |
03/10/2011 | 15,700 | -0.30 ▼ | -1.88 | 16,000 | 16,000 | 15,700 | 2,400 | 37,680,000 |
30/09/2011 | 16,000 | -0.30 ▼ | -1.84 | 16,000 | 16,000 | 16,000 | 1,000 | 16,000,000 |
29/09/2011 | 16,300 | -0.20 ▼ | -1.21 | 16,300 | 16,300 | 16,300 | 1,000 | 16,300,000 |
28/09/2011 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 0 | 0 |
27/09/2011 | 16,500 | -0.40 ▼ | -2.37 | 17,800 | 17,800 | 16,500 | 8,100 | 133,650,000 |
26/09/2011 | 16,900 | -1.20 ▼ | -6.63 | 16,900 | 16,900 | 16,900 | 600 | 10,140,000 |
23/09/2011 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 18,100 | 0 | 0 |
22/09/2011 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 18,100 | 0 | 0 |
21/09/2011 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 18,100 | 0 | 0 |
20/09/2011 | 18,100 | 0.10 ▲ | 0.56 | 18,100 | 18,100 | 18,100 | 100 | 1,810,000 |
19/09/2011 | 18,000 | 0.30 ▲ | 1.69 | 18,000 | 18,000 | 18,000 | 100 | 1,800,000 |
16/09/2011 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,700 | 0 | 0 |
15/09/2011 | 17,700 | 0.10 ▲ | 0.57 | 17,700 | 17,700 | 17,700 | 2,300 | 40,710,000 |
14/09/2011 | 17,600 | -0.30 ▼ | -1.68 | 17,900 | 18,000 | 17,600 | 2,300 | 40,480,000 |
13/09/2011 | 17,900 | 0.00 ■■ | 0.00 | 17,200 | 17,900 | 17,200 | 1,600 | 28,640,000 |
12/09/2011 | 17,900 | 0.60 ▲ | 3.47 | 18,000 | 18,000 | 17,800 | 8,000 | 143,200,000 |
09/09/2011 | 17,300 | 0.20 ▲ | 1.17 | 16,600 | 17,300 | 16,600 | 800 | 13,840,000 |
08/09/2011 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 18,000 | 17,100 | 2,000 | 34,200,000 |
07/09/2011 | 17,100 | 0.10 ▲ | 0.59 | 17,100 | 17,100 | 17,100 | 900 | 15,390,000 |
06/09/2011 | 17,000 | -1.00 ▼ | -5.56 | 17,700 | 17,700 | 17,000 | 900 | 15,300,000 |
05/09/2011 | 18,000 | 0.10 ▲ | 0.56 | 18,000 | 18,000 | 17,800 | 1,700 | 30,600,000 |
01/09/2011 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,700 | 3,700 | 66,230,000 |
31/08/2011 | 18,000 | -0.30 ▼ | -1.64 | 19,000 | 19,000 | 18,000 | 3,100 | 55,800,000 |
30/08/2011 | 20,800 | 0.80 ▲ | 4.00 | 21,000 | 21,100 | 20,000 | 7,400 | 153,920,000 |
29/08/2011 | 20,000 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 19,500 | 1,800 | 36,000,000 |
26/08/2011 | 20,000 | 0.50 ▲ | 2.56 | 19,500 | 20,000 | 19,500 | 8,000 | 160,000,000 |
25/08/2011 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,400 | 1,200 | 23,400,000 |
24/08/2011 | 19,500 | 0.00 ■■ | 0.00 | 19,300 | 20,000 | 19,300 | 1,700 | 33,150,000 |
23/08/2011 | 19,500 | -0.50 ▼ | -2.50 | 19,500 | 19,500 | 19,500 | 2,600 | 50,700,000 |
22/08/2011 | 20,000 | 1.50 ▲ | 8.11 | 19,000 | 20,000 | 19,000 | 4,000 | 80,000,000 |
19/08/2011 | 18,500 | 0.40 ▲ | 2.21 | 19,000 | 19,200 | 18,500 | 4,400 | 81,400,000 |
18/08/2011 | 18,100 | 1.10 ▲ | 6.47 | 18,100 | 18,100 | 18,100 | 200 | 3,620,000 |
17/08/2011 | 17,000 | 1.10 ▲ | 6.92 | 17,000 | 17,000 | 17,000 | 1,500 | 25,500,000 |
16/08/2011 | 15,900 | -1.10 ▼ | -6.47 | 15,900 | 15,900 | 15,900 | 3,000 | 47,700,000 |
15/08/2011 | 17,000 | 0.60 ▲ | 3.66 | 17,000 | 17,000 | 17,000 | 100 | 1,700,000 |
12/08/2011 | 16,400 | 0.90 ▲ | 5.81 | 16,400 | 16,400 | 16,400 | 100 | 1,640,000 |
11/08/2011 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 0 | 0 |
10/08/2011 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 0 | 0 |
09/08/2011 | 15,500 | -0.50 ▼ | -3.12 | 15,600 | 15,600 | 15,500 | 2,600 | 40,300,000 |
08/08/2011 | 16,000 | -0.70 ▼ | -4.19 | 16,000 | 16,000 | 16,000 | 400 | 6,400,000 |
05/08/2011 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
04/08/2011 | 16,700 | -0.80 ▼ | -4.57 | 16,700 | 16,700 | 16,700 | 600 | 10,020,000 |
03/08/2011 | 17,500 | -0.70 ▼ | -3.85 | 16,700 | 17,500 | 16,700 | 5,200 | 91,000,000 |
02/08/2011 | 18,200 | 0.70 ▲ | 4.00 | 16,300 | 18,200 | 16,300 | 600 | 10,920,000 |
01/08/2011 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
29/07/2011 | 17,500 | 0.50 ▲ | 2.94 | 17,500 | 17,500 | 17,500 | 1,000 | 17,500,000 |
28/07/2011 | 17,000 | 0.50 ▲ | 3.03 | 17,000 | 17,000 | 17,000 | 1,500 | 25,500,000 |
27/07/2011 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 0 | 0 |
26/07/2011 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 0 | 0 |
25/07/2011 | 16,500 | -0.50 ▼ | -2.94 | 16,500 | 16,500 | 16,500 | 0 | 0 |
22/07/2011 | 17,000 | 1.00 ▲ | 6.25 | 14,800 | 17,000 | 14,800 | 6,000 | 102,000,000 |
21/07/2011 | 16,000 | -1.00 ▼ | -5.88 | 15,800 | 16,000 | 15,800 | 1,400 | 22,400,000 |
20/07/2011 | 17,000 | 0.80 ▲ | 4.94 | 15,800 | 17,100 | 15,800 | 4,100 | 69,700,000 |
19/07/2011 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 0 | 0 |
18/07/2011 | 16,200 | -0.20 ▼ | -1.22 | 16,200 | 16,200 | 16,200 | 0 | 0 |
15/07/2011 | 16,400 | 0.90 ▲ | 5.81 | 15,600 | 16,400 | 15,600 | 2,400 | 39,360,000 |
14/07/2011 | 15,500 | -0.50 ▼ | -3.12 | 15,500 | 15,500 | 15,500 | 1,000 | 15,500,000 |
13/07/2011 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 1,000 | 16,000,000 |
12/07/2011 | 16,000 | 0.40 ▲ | 2.56 | 15,400 | 16,000 | 15,400 | 1,800 | 28,800,000 |
11/07/2011 | 15,600 | 0.00 ■■ | 0.00 | 15,300 | 15,700 | 15,300 | 1,300 | 20,280,000 |
08/07/2011 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,600 | 0 | 0 |
07/07/2011 | 15,600 | 0.00 ■■ | 0.00 | 15,200 | 15,600 | 15,200 | 4,700 | 73,320,000 |
06/07/2011 | 15,600 | 0.30 ▲ | 1.96 | 15,600 | 15,600 | 15,600 | 5,000 | 78,000,000 |
05/07/2011 | 15,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 15,300 | 400 | 6,120,000 |
04/07/2011 | 15,300 | 0.00 ■■ | 0.00 | 15,200 | 15,400 | 15,200 | 5,000 | 76,500,000 |
01/07/2011 | 15,300 | -0.20 ▼ | -1.29 | 15,300 | 15,300 | 15,300 | 100 | 1,530,000 |
30/06/2011 | 15,500 | 0.40 ▲ | 2.65 | 15,500 | 15,500 | 15,500 | 100 | 1,550,000 |
29/06/2011 | 15,100 | 0.00 ■■ | 0.00 | 14,800 | 15,100 | 14,800 | 600 | 9,060,000 |
28/06/2011 | 15,100 | -0.80 ▼ | -5.03 | 15,100 | 15,100 | 15,100 | 100 | 1,510,000 |
27/06/2011 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,900 | 0 | 0 |
24/06/2011 | 15,900 | -0.70 ▼ | -4.22 | 15,900 | 15,900 | 15,900 | 200 | 3,180,000 |
23/06/2011 | 16,600 | -1.70 ▼ | -9.29 | 16,500 | 16,600 | 16,500 | 3,000 | 49,800,000 |
22/06/2011 | 18,300 | 0.60 ▲ | 3.39 | 16,600 | 18,300 | 16,600 | 300 | 5,490,000 |
21/06/2011 | 17,700 | 1.00 ▲ | 5.99 | 17,700 | 17,700 | 17,700 | 100 | 1,770,000 |
20/06/2011 | 16,700 | 1.00 ▲ | 6.37 | 16,700 | 16,700 | 16,700 | 100 | 1,670,000 |
17/06/2011 | 15,700 | -0.20 ▼ | -1.26 | 15,900 | 15,900 | 15,700 | 3,000 | 47,100,000 |
16/06/2011 | 15,900 | -0.20 ▼ | -1.24 | 17,400 | 17,400 | 15,900 | 500 | 7,950,000 |
15/06/2011 | 16,100 | -0.90 ▼ | -5.29 | 16,400 | 16,400 | 16,100 | 2,600 | 41,860,000 |
14/06/2011 | 17,000 | 0.10 ▲ | 0.59 | 16,500 | 17,500 | 16,500 | 5,000 | 85,000,000 |
13/06/2011 | 16,900 | -0.60 ▼ | -3.43 | 18,000 | 18,300 | 16,800 | 2,300 | 38,870,000 |
10/06/2011 | 17,500 | -0.40 ▼ | -2.23 | 17,000 | 18,000 | 17,000 | 3,900 | 68,250,000 |
09/06/2011 | 17,900 | 0.90 ▲ | 5.29 | 16,000 | 17,900 | 16,000 | 1,900 | 34,010,000 |
08/06/2011 | 17,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 17,000 | 600 | 10,200,000 |
07/06/2011 | 17,000 | 1.00 ▲ | 6.25 | 17,000 | 17,000 | 17,000 | 1,700 | 28,900,000 |
06/06/2011 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
03/06/2011 | 16,000 | -1.20 ▼ | -6.98 | 16,000 | 16,000 | 16,000 | 200 | 3,200,000 |
02/06/2011 | 17,200 | 0.70 ▲ | 4.24 | 17,200 | 17,200 | 17,200 | 100 | 1,720,000 |
01/06/2011 | 16,500 | 0.40 ▲ | 2.48 | 16,500 | 16,500 | 16,500 | 200 | 3,300,000 |
31/05/2011 | 16,100 | -0.10 ▼ | -0.62 | 16,100 | 16,100 | 16,100 | 1,000 | 16,100,000 |
30/05/2011 | 16,200 | 0.10 ▲ | 0.62 | 16,200 | 16,200 | 16,200 | 12,200 | 197,640,000 |
27/05/2011 | 16,100 | 0.10 ▲ | 0.63 | 16,000 | 16,100 | 15,300 | 5,000 | 80,500,000 |
26/05/2011 | 16,000 | 0.50 ▲ | 3.23 | 14,500 | 16,000 | 14,500 | 12,200 | 195,200,000 |
25/05/2011 | 15,500 | -1.00 ▼ | -6.06 | 15,500 | 15,500 | 15,500 | 7,200 | 111,600,000 |
24/05/2011 | 16,500 | -1.10 ▼ | -6.25 | 16,500 | 16,700 | 16,500 | 12,500 | 206,250,000 |
23/05/2011 | 17,600 | -1.00 ▼ | -5.38 | 18,000 | 18,000 | 17,600 | 11,500 | 202,400,000 |
20/05/2011 | 18,600 | -1.40 ▼ | -7.00 | 19,000 | 19,000 | 18,600 | 8,400 | 156,240,000 |
19/05/2011 | 20,000 | -0.50 ▼ | -2.44 | 20,000 | 20,000 | 20,000 | 1,300 | 26,000,000 |
18/05/2011 | 20,500 | -0.80 ▼ | -3.76 | 21,000 | 21,000 | 20,500 | 2,900 | 59,450,000 |
17/05/2011 | 21,300 | -1.20 ▼ | -5.33 | 21,500 | 21,500 | 21,300 | 1,900 | 40,470,000 |
16/05/2011 | 22,500 | -1.20 ▼ | -5.06 | 22,500 | 22,500 | 22,500 | 500 | 11,250,000 |
13/05/2011 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 0 | 0 |
12/05/2011 | 23,700 | -1.70 ▼ | -6.69 | 23,700 | 23,700 | 23,700 | 400 | 9,480,000 |
11/05/2011 | 25,400 | 0.00 ■■ | 0.00 | 25,400 | 25,400 | 25,400 | 0 | 0 |
10/05/2011 | 25,400 | 1.40 ▲ | 5.83 | 25,400 | 25,400 | 25,400 | 5,000 | 127,000,000 |
09/05/2011 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
06/05/2011 | 24,000 | -0.90 ▼ | -3.61 | 24,000 | 24,000 | 24,000 | 1,000 | 24,000,000 |
05/05/2011 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,900 | 14,000 | 348,600,000 |
04/05/2011 | 24,900 | 1.80 ▲ | 7.79 | 24,900 | 24,900 | 24,900 | 5,000 | 124,500,000 |
29/04/2011 | 23,100 | -0.90 ▼ | -3.75 | 23,300 | 23,300 | 23,100 | 1,300 | 30,030,000 |
28/04/2011 | 24,000 | -1.80 ▼ | -6.98 | 24,000 | 24,000 | 24,000 | 500 | 12,000,000 |
27/04/2011 | 25,800 | 1.60 ▲ | 6.61 | 25,800 | 25,800 | 25,800 | 100 | 2,580,000 |
26/04/2011 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 0 | 0 |
25/04/2011 | 24,200 | -1.60 ▼ | -6.20 | 24,200 | 24,200 | 24,200 | 0 | 0 |
22/04/2011 | 25,800 | 1.60 ▲ | 6.61 | 22,600 | 25,800 | 22,600 | 200 | 5,160,000 |
21/04/2011 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 0 | 0 |
20/04/2011 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 0 | 0 |
19/04/2011 | 24,200 | -1.40 ▼ | -5.47 | 24,200 | 24,200 | 24,200 | 2,000 | 48,400,000 |
18/04/2011 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 25,600 | 0 | 0 |
15/04/2011 | 25,600 | -0.40 ▼ | -1.54 | 25,600 | 25,600 | 25,600 | 800 | 20,480,000 |
14/04/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
13/04/2011 | 26,000 | -1.90 ▼ | -6.81 | 26,000 | 26,000 | 26,000 | 2,000 | 52,000,000 |
08/04/2011 | 27,900 | 2.60 ▲ | 10.28 | 27,900 | 27,900 | 27,900 | 1,000 | 27,900,000 |
07/04/2011 | 25,300 | 0.00 ■■ | 0.00 | 26,700 | 26,700 | 25,300 | 1,100 | 27,830,000 |
06/04/2011 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 25,300 | 25,300 | 0 | 0 |
05/04/2011 | 25,300 | -0.70 ▼ | -2.69 | 25,500 | 25,500 | 25,200 | 3,100 | 78,430,000 |
04/04/2011 | 26,000 | 0.00 ■■ | 0.00 | 27,800 | 27,800 | 26,000 | 200 | 5,200,000 |
01/04/2011 | 26,000 | -1.70 ▼ | -6.14 | 26,000 | 26,000 | 26,000 | 300 | 7,800,000 |
31/03/2011 | 27,700 | 0.70 ▲ | 2.59 | 28,500 | 28,500 | 26,500 | 400 | 11,080,000 |
30/03/2011 | 27,000 | 1.70 ▲ | 6.72 | 26,400 | 27,000 | 26,400 | 600 | 16,200,000 |
29/03/2011 | 25,300 | 0.00 ■■ | 0.00 | 25,400 | 25,500 | 25,300 | 5,600 | 141,680,000 |
28/03/2011 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 25,300 | 25,300 | 0 | 0 |
25/03/2011 | 25,300 | -0.20 ▼ | -0.78 | 25,300 | 25,300 | 25,300 | 1,000 | 25,300,000 |
24/03/2011 | 25,500 | -0.40 ▼ | -1.54 | 26,000 | 26,500 | 25,500 | 1,400 | 35,700,000 |
23/03/2011 | 25,900 | -0.10 ▼ | -0.38 | 24,300 | 25,900 | 24,300 | 1,300 | 33,670,000 |
22/03/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 1,200 | 31,200,000 |
21/03/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 26,000 | 1,200 | 31,200,000 |
18/03/2011 | 26,000 | 0.50 ▲ | 1.96 | 26,000 | 26,000 | 26,000 | 1,300 | 33,800,000 |
17/03/2011 | 25,500 | 0.90 ▲ | 3.66 | 25,600 | 25,600 | 25,500 | 1,600 | 40,800,000 |
16/03/2011 | 24,600 | -1.40 ▼ | -5.38 | 27,600 | 27,600 | 24,600 | 1,500 | 36,900,000 |
15/03/2011 | 26,000 | -1.80 ▼ | -6.47 | 26,000 | 26,000 | 26,000 | 1,400 | 36,400,000 |
14/03/2011 | 27,800 | 1.10 ▲ | 4.12 | 27,800 | 27,800 | 27,800 | 1,000 | 27,800,000 |
11/03/2011 | 26,700 | 1.40 ▲ | 5.53 | 24,100 | 26,800 | 24,100 | 4,900 | 130,830,000 |
10/03/2011 | 25,300 | 1.60 ▲ | 6.75 | 24,000 | 25,300 | 24,000 | 2,200 | 55,660,000 |
09/03/2011 | 23,700 | -1.10 ▼ | -4.44 | 23,700 | 23,700 | 23,700 | 500 | 11,850,000 |
08/03/2011 | 24,800 | -0.90 ▼ | -3.50 | 24,800 | 24,800 | 24,800 | 2,200 | 54,560,000 |
07/03/2011 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 25,700 | 200 | 5,140,000 |
04/03/2011 | 25,700 | -1.00 ▼ | -3.75 | 25,700 | 25,700 | 25,700 | 200 | 5,140,000 |
03/03/2011 | 26,700 | 1.90 ▲ | 7.66 | 25,000 | 26,700 | 25,000 | 1,300 | 34,710,000 |
02/03/2011 | 24,800 | -1.80 ▼ | -6.77 | 25,000 | 25,000 | 24,800 | 24,100 | 597,680,000 |
01/03/2011 | 26,600 | -1.40 ▼ | -5.00 | 26,600 | 26,600 | 26,600 | 0 | 0 |
28/02/2011 | 28,000 | 1.70 ▲ | 6.46 | 25,200 | 28,000 | 25,200 | 200 | 5,600,000 |
25/02/2011 | 26,300 | 0.80 ▲ | 3.14 | 26,300 | 26,300 | 26,300 | 5,400 | 142,020,000 |
24/02/2011 | 25,500 | -0.50 ▼ | -1.92 | 26,000 | 26,000 | 25,500 | 5,500 | 140,250,000 |
23/02/2011 | 26,000 | -0.60 ▼ | -2.26 | 26,100 | 26,100 | 26,000 | 1,000 | 26,000,000 |
22/02/2011 | 26,600 | 0.20 ▲ | 0.76 | 27,000 | 27,000 | 26,500 | 3,900 | 103,740,000 |
21/02/2011 | 26,400 | -1.70 ▼ | -6.05 | 29,000 | 29,000 | 26,400 | 6,600 | 174,240,000 |
18/02/2011 | 28,100 | -2.00 ▼ | -6.64 | 27,700 | 28,100 | 27,700 | 1,100 | 30,910,000 |
17/02/2011 | 30,100 | 0.50 ▲ | 1.69 | 29,500 | 30,100 | 29,300 | 4,400 | 132,440,000 |
16/02/2011 | 29,600 | -1.50 ▼ | -4.82 | 31,500 | 31,500 | 29,600 | 600 | 17,760,000 |
15/02/2011 | 31,100 | -0.20 ▼ | -0.64 | 32,500 | 32,500 | 31,100 | 10,200 | 317,220,000 |
14/02/2011 | 31,300 | 2.00 ▲ | 6.83 | 31,300 | 31,300 | 30,000 | 36,300 | 1,136,190,000 |
11/02/2011 | 29,300 | 0.10 ▲ | 0.34 | 29,300 | 29,300 | 29,300 | 2,000 | 58,600,000 |
10/02/2011 | 29,200 | -0.10 ▼ | -0.34 | 30,800 | 30,800 | 29,200 | 2,300 | 67,160,000 |
09/02/2011 | 29,300 | -0.20 ▼ | -0.68 | 28,000 | 29,400 | 28,000 | 2,300 | 67,390,000 |
08/02/2011 | 29,500 | 0.40 ▲ | 1.37 | 29,000 | 29,500 | 29,000 | 2,400 | 70,800,000 |
28/01/2011 | 29,100 | 1.00 ▲ | 3.56 | 30,000 | 30,000 | 29,000 | 6,000 | 174,600,000 |
27/01/2011 | 28,100 | 0.00 ■■ | 0.00 | 28,100 | 28,100 | 28,100 | 1,000 | 28,100,000 |
26/01/2011 | 28,100 | 0.10 ▲ | 0.36 | 29,700 | 29,700 | 28,100 | 300 | 8,430,000 |
25/01/2011 | 28,000 | -1.00 ▼ | -3.45 | 27,500 | 29,000 | 27,500 | 3,900 | 109,200,000 |
24/01/2011 | 29,000 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,000 | 300 | 8,700,000 |
21/01/2011 | 29,000 | -0.50 ▼ | -1.69 | 29,000 | 29,000 | 29,000 | 100 | 2,900,000 |
20/01/2011 | 29,500 | 0.50 ▲ | 1.72 | 28,000 | 29,500 | 28,000 | 1,100 | 32,450,000 |
19/01/2011 | 29,000 | 0.70 ▲ | 2.47 | 29,000 | 29,000 | 29,000 | 5,200 | 150,800,000 |
18/01/2011 | 28,300 | -0.50 ▼ | -1.74 | 28,100 | 28,300 | 28,100 | 700 | 19,810,000 |
17/01/2011 | 28,800 | 0.00 ■■ | 0.00 | 28,800 | 28,800 | 28,800 | 0 | 0 |
14/01/2011 | 28,800 | -2.00 ▼ | -6.49 | 28,800 | 28,800 | 28,800 | 500 | 14,400,000 |
13/01/2011 | 30,800 | 1.80 ▲ | 6.21 | 30,800 | 30,800 | 30,800 | 3,500 | 107,800,000 |
12/01/2011 | 29,000 | 1.00 ▲ | 3.57 | 30,000 | 30,100 | 29,000 | 9,500 | 275,500,000 |
11/01/2011 | 28,000 | -0.30 ▼ | -1.06 | 29,500 | 29,500 | 28,000 | 600 | 16,800,000 |
10/01/2011 | 28,300 | -1.70 ▼ | -5.67 | 28,500 | 29,000 | 28,300 | 7,500 | 212,250,000 |
07/01/2011 | 30,000 | -0.90 ▼ | -2.91 | 30,000 | 30,000 | 30,000 | 3,500 | 105,000,000 |
06/01/2011 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 30,900 | 30,900 | 100 | 3,090,000 |
05/01/2011 | 30,900 | 1.00 ▲ | 3.34 | 30,400 | 30,900 | 30,400 | 8,900 | 275,010,000 |
04/01/2011 | 29,900 | -2.50 ▼ | -7.72 | 29,900 | 29,900 | 29,900 | 0 | 0 |
31/12/2010 | 32,400 | 0.50 ▲ | 1.57 | 29,600 | 32,400 | 29,200 | 2,100 | 68,040,000 |
30/12/2010 | 31,900 | 0.40 ▲ | 1.27 | 32,100 | 32,100 | 30,000 | 4,100 | 130,790,000 |
29/12/2010 | 31,500 | 1.00 ▲ | 3.28 | 31,000 | 32,400 | 28,300 | 16,100 | 507,150,000 |
28/12/2010 | 30,500 | 0.50 ▲ | 1.67 | 30,700 | 30,700 | 30,300 | 1,000 | 30,500,000 |
27/12/2010 | 30,000 | 0.20 ▲ | 0.67 | 29,000 | 30,400 | 29,000 | 2,700 | 81,000,000 |
24/12/2010 | 29,800 | -2.20 ▼ | -6.88 | 29,800 | 29,800 | 29,800 | 1,100 | 32,780,000 |
23/12/2010 | 32,000 | 0.90 ▲ | 2.89 | 32,000 | 32,000 | 32,000 | 100 | 3,200,000 |
22/12/2010 | 31,100 | 1.10 ▲ | 3.67 | 31,000 | 31,100 | 31,000 | 200 | 6,220,000 |
21/12/2010 | 30,000 | 0.70 ▲ | 2.39 | 30,000 | 30,000 | 30,000 | 100 | 3,000,000 |
20/12/2010 | 29,300 | 0.30 ▲ | 1.03 | 29,300 | 29,300 | 29,300 | 0 | 0 |
17/12/2010 | 29,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 29,000 | 1,500 | 43,500,000 |
16/12/2010 | 29,000 | -2.00 ▼ | -6.45 | 30,500 | 30,500 | 29,000 | 3,600 | 104,400,000 |
15/12/2010 | 31,000 | 1.00 ▲ | 3.33 | 30,500 | 31,800 | 30,000 | 8,600 | 266,600,000 |
14/12/2010 | 30,000 | -2.00 ▼ | -6.25 | 32,400 | 32,400 | 30,000 | 3,700 | 111,000,000 |
13/12/2010 | 32,000 | 1.80 ▲ | 5.96 | 32,300 | 32,300 | 32,000 | 19,200 | 614,400,000 |
10/12/2010 | 30,200 | 0.10 ▲ | 0.33 | 30,200 | 30,200 | 30,000 | 10,800 | 326,160,000 |
09/12/2010 | 30,100 | 1.00 ▲ | 3.44 | 27,700 | 30,100 | 27,700 | 700 | 21,070,000 |
08/12/2010 | 29,100 | -1.80 ▼ | -5.83 | 30,000 | 30,000 | 29,100 | 9,400 | 273,540,000 |
07/12/2010 | 30,900 | -0.10 ▼ | -0.32 | 31,500 | 31,500 | 30,000 | 9,600 | 296,640,000 |
06/12/2010 | 31,000 | 0.20 ▲ | 0.65 | 30,000 | 32,100 | 30,000 | 51,800 | 1,605,800,000 |
03/12/2010 | 30,800 | 1.30 ▲ | 4.41 | 30,200 | 30,800 | 29,500 | 20,900 | 643,720,000 |
02/12/2010 | 29,500 | 0.50 ▲ | 1.72 | 27,100 | 31,000 | 27,100 | 7,000 | 206,500,000 |
01/12/2010 | 29,000 | 0.00 ■■ | 0.00 | 29,100 | 29,200 | 29,000 | 1,400 | 40,600,000 |
30/11/2010 | 29,000 | 0.50 ▲ | 1.75 | 29,500 | 29,600 | 29,000 | 2,900 | 84,100,000 |
29/11/2010 | 28,500 | 0.60 ▲ | 2.15 | 26,100 | 28,500 | 26,100 | 1,500 | 42,750,000 |
26/11/2010 | 27,900 | -0.10 ▼ | -0.36 | 27,300 | 27,900 | 27,000 | 4,900 | 136,710,000 |
25/11/2010 | 28,000 | 1.50 ▲ | 5.66 | 26,800 | 28,000 | 26,800 | 8,800 | 246,400,000 |
24/11/2010 | 26,500 | 0.60 ▲ | 2.32 | 26,500 | 26,500 | 26,500 | 100 | 2,650,000 |
23/11/2010 | 25,900 | 0.00 ■■ | 0.00 | 25,300 | 25,900 | 25,300 | 1,100 | 28,490,000 |
22/11/2010 | 25,900 | 0.90 ▲ | 3.60 | 25,900 | 25,900 | 25,900 | 100 | 2,590,000 |
19/11/2010 | 25,000 | -1.00 ▼ | -3.85 | 25,700 | 25,700 | 25,000 | 2,400 | 60,000,000 |
18/11/2010 | 26,000 | 0.50 ▲ | 1.96 | 27,300 | 27,300 | 26,000 | 1,900 | 49,400,000 |
17/11/2010 | 25,500 | 0.00 ■■ | 0.00 | 25,400 | 26,000 | 25,400 | 2,600 | 66,300,000 |
16/11/2010 | 25,500 | -0.70 ▼ | -2.67 | 25,000 | 25,500 | 25,000 | 11,600 | 295,800,000 |
15/11/2010 | 26,200 | -1.30 ▼ | -4.73 | 27,900 | 27,900 | 26,200 | 11,500 | 301,300,000 |
12/11/2010 | 27,500 | -0.50 ▼ | -1.79 | 30,300 | 30,300 | 27,500 | 6,500 | 178,750,000 |
11/11/2010 | 28,000 | -0.10 ▼ | -0.36 | 29,900 | 29,900 | 28,000 | 400 | 11,200,000 |
10/11/2010 | 28,100 | 0.40 ▲ | 1.44 | 29,500 | 29,500 | 28,100 | 3,300 | 92,730,000 |
09/11/2010 | 27,700 | -1.90 ▼ | -6.42 | 27,600 | 27,800 | 27,600 | 1,100 | 30,470,000 |
08/11/2010 | 29,600 | -1.70 ▼ | -5.43 | 29,600 | 29,600 | 29,600 | 100 | 2,960,000 |
05/11/2010 | 31,300 | 0.80 ▲ | 2.62 | 31,300 | 31,500 | 31,200 | 1,800 | 56,340,000 |
04/11/2010 | 30,500 | 1.50 ▲ | 5.17 | 30,500 | 30,500 | 30,500 | 100 | 3,050,000 |
03/11/2010 | 29,000 | -0.50 ▼ | -1.69 | 29,000 | 29,000 | 29,000 | 700 | 20,300,000 |
02/11/2010 | 29,500 | -1.60 ▼ | -5.14 | 31,000 | 31,000 | 29,500 | 700 | 20,650,000 |
01/11/2010 | 31,100 | 1.10 ▲ | 3.67 | 31,100 | 31,100 | 31,100 | 100 | 3,110,000 |
29/10/2010 | 30,000 | -0.80 ▼ | -2.60 | 28,500 | 31,000 | 28,500 | 3,000 | 90,000,000 |
28/10/2010 | 30,800 | 0.80 ▲ | 2.67 | 31,000 | 31,000 | 29,300 | 6,800 | 209,440,000 |
27/10/2010 | 30,000 | -0.40 ▼ | -1.32 | 31,500 | 31,500 | 29,000 | 10,400 | 312,000,000 |
26/10/2010 | 30,400 | 1.60 ▲ | 5.56 | 29,800 | 30,400 | 29,800 | 6,700 | 203,680,000 |
25/10/2010 | 28,800 | 2.10 ▲ | 7.87 | 28,900 | 29,000 | 27,000 | 5,600 | 161,280,000 |
22/10/2010 | 26,700 | -2.70 ▼ | -9.18 | 29,900 | 29,900 | 26,700 | 5,000 | 133,500,000 |
21/10/2010 | 29,400 | 1.50 ▲ | 5.38 | 27,800 | 29,400 | 27,800 | 2,200 | 64,680,000 |
20/10/2010 | 27,900 | -2.10 ▼ | -7.00 | 30,400 | 30,400 | 27,900 | 7,900 | 220,410,000 |
19/10/2010 | 30,000 | -0.20 ▼ | -0.66 | 30,000 | 30,000 | 29,600 | 4,700 | 141,000,000 |
18/10/2010 | 30,200 | -0.70 ▼ | -2.27 | 32,900 | 32,900 | 30,200 | 3,600 | 108,720,000 |
15/10/2010 | 30,900 | -2.00 ▼ | -6.08 | 35,200 | 35,200 | 30,900 | 6,900 | 213,210,000 |
14/10/2010 | 32,900 | 0.00 ■■ | 0.00 | 32,900 | 32,900 | 32,900 | 100 | 3,290,000 |
13/10/2010 | 32,900 | 1.60 ▲ | 5.11 | 30,000 | 32,900 | 30,000 | 2,800 | 92,120,000 |
12/10/2010 | 31,300 | -0.50 ▼ | -1.57 | 31,000 | 31,300 | 31,000 | 3,400 | 106,420,000 |
11/10/2010 | 31,800 | 0.20 ▲ | 0.63 | 31,000 | 32,900 | 31,000 | 1,700 | 54,060,000 |
08/10/2010 | 31,600 | -1.40 ▼ | -4.24 | 31,600 | 31,800 | 31,600 | 5,900 | 186,440,000 |
07/10/2010 | 33,000 | 1.00 ▲ | 3.12 | 33,900 | 33,900 | 33,000 | 4,900 | 161,700,000 |
06/10/2010 | 32,000 | -0.50 ▼ | -1.54 | 33,300 | 33,800 | 32,000 | 2,800 | 89,600,000 |
05/10/2010 | 32,500 | 1.30 ▲ | 4.17 | 32,900 | 32,900 | 32,000 | 900 | 29,250,000 |
04/10/2010 | 31,200 | -1.70 ▼ | -5.17 | 31,300 | 31,900 | 31,100 | 9,600 | 299,520,000 |
01/10/2010 | 32,900 | -2.30 ▼ | -6.53 | 33,000 | 33,100 | 32,900 | 11,700 | 384,930,000 |
30/09/2010 | 35,200 | 1.60 ▲ | 4.76 | 32,500 | 35,200 | 32,500 | 900 | 31,680,000 |
29/09/2010 | 33,600 | -0.80 ▼ | -2.33 | 34,000 | 34,000 | 33,500 | 4,300 | 144,480,000 |
28/09/2010 | 34,400 | -0.60 ▼ | -1.71 | 34,400 | 34,600 | 34,400 | 4,800 | 165,120,000 |
27/09/2010 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
24/09/2010 | 35,000 | 0.90 ▲ | 2.64 | 35,000 | 35,000 | 35,000 | 1,000 | 35,000,000 |
23/09/2010 | 34,100 | -1.10 ▼ | -3.12 | 34,100 | 34,200 | 34,100 | 2,500 | 85,250,000 |
22/09/2010 | 35,200 | 0.00 ■■ | 0.00 | 35,400 | 35,400 | 35,200 | 2,000 | 70,400,000 |
21/09/2010 | 35,200 | -0.30 ▼ | -0.85 | 35,200 | 36,100 | 34,500 | 8,000 | 281,600,000 |
20/09/2010 | 35,500 | -0.70 ▼ | -1.93 | 35,100 | 36,400 | 35,100 | 6,900 | 244,950,000 |
17/09/2010 | 36,200 | 0.90 ▲ | 2.55 | 35,600 | 36,200 | 35,000 | 8,200 | 296,840,000 |
16/09/2010 | 35,300 | 0.00 ■■ | 0.00 | 35,600 | 35,600 | 35,300 | 1,000 | 35,300,000 |
15/09/2010 | 35,300 | 0.30 ▲ | 0.86 | 35,800 | 35,800 | 33,600 | 3,400 | 120,020,000 |
14/09/2010 | 35,000 | 0.00 ■■ | 0.00 | 34,600 | 36,500 | 34,100 | 12,100 | 423,500,000 |
13/09/2010 | 35,000 | -0.40 ▼ | -1.13 | 34,200 | 35,000 | 33,200 | 4,700 | 164,500,000 |
10/09/2010 | 35,400 | 0.50 ▲ | 1.43 | 35,000 | 35,400 | 34,700 | 33,400 | 1,182,360,000 |
09/09/2010 | 34,900 | -0.10 ▼ | -0.29 | 35,200 | 36,000 | 34,900 | 18,700 | 652,630,000 |
08/09/2010 | 35,000 | -0.30 ▼ | -0.85 | 36,000 | 36,000 | 34,500 | 15,100 | 528,500,000 |
07/09/2010 | 35,300 | -2.10 ▼ | -5.61 | 37,000 | 37,300 | 35,300 | 6,100 | 215,330,000 |
06/09/2010 | 37,400 | 0.00 ■■ | 0.00 | 37,400 | 38,000 | 36,500 | 48,400 | 1,810,160,000 |
01/09/2010 | 37,400 | 1.40 ▲ | 3.89 | 37,500 | 37,600 | 35,500 | 16,000 | 598,400,000 |
31/08/2010 | 36,000 | 0.70 ▲ | 1.98 | 36,500 | 36,900 | 36,000 | 10,100 | 363,600,000 |
30/08/2010 | 35,300 | 2.30 ▲ | 6.97 | 34,200 | 35,300 | 34,200 | 16,000 | 564,800,000 |
27/08/2010 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 33,800 | 32,500 | 14,800 | 488,400,000 |
26/08/2010 | 33,000 | -2.00 ▼ | -5.71 | 34,500 | 34,500 | 32,600 | 13,200 | 435,600,000 |
25/08/2010 | 35,000 | 0.70 ▲ | 2.04 | 33,200 | 36,000 | 32,200 | 19,800 | 693,000,000 |
24/08/2010 | 34,300 | -2.50 ▼ | -6.79 | 35,100 | 35,800 | 34,300 | 21,000 | 720,300,000 |
23/08/2010 | 36,800 | 0.80 ▲ | 2.22 | 36,800 | 36,800 | 36,800 | 300 | 11,040,000 |
20/08/2010 | 36,000 | -1.00 ▼ | -2.70 | 35,200 | 37,400 | 35,200 | 12,200 | 439,200,000 |
19/08/2010 | 37,000 | 0.10 ▲ | 0.27 | 35,100 | 37,000 | 35,100 | 7,400 | 273,800,000 |
18/08/2010 | 36,900 | -0.10 ▼ | -0.27 | 36,500 | 36,900 | 35,800 | 11,000 | 405,900,000 |
17/08/2010 | 37,000 | -1.60 ▼ | -4.15 | 38,500 | 38,500 | 37,000 | 11,300 | 418,100,000 |
16/08/2010 | 38,600 | 1.60 ▲ | 4.32 | 37,800 | 38,600 | 37,800 | 25,500 | 984,300,000 |
13/08/2010 | 37,000 | 1.70 ▲ | 4.82 | 35,400 | 37,000 | 35,400 | 14,000 | 518,000,000 |
12/08/2010 | 35,300 | -2.20 ▼ | -5.87 | 36,500 | 37,500 | 35,300 | 40,400 | 1,426,120,000 |
11/08/2010 | 37,500 | 1.50 ▲ | 4.17 | 38,700 | 38,700 | 37,000 | 5,700 | 213,750,000 |
10/08/2010 | 36,000 | -2.50 ▼ | -6.49 | 37,100 | 37,100 | 35,500 | 73,600 | 2,649,600,000 |
09/08/2010 | 38,500 | -1.00 ▼ | -2.53 | 39,400 | 39,400 | 37,500 | 48,900 | 1,882,650,000 |
06/08/2010 | 39,500 | 0.40 ▲ | 1.02 | 39,600 | 39,700 | 39,000 | 6,700 | 264,650,000 |
05/08/2010 | 39,100 | -0.40 ▼ | -1.01 | 41,800 | 41,800 | 39,000 | 5,100 | 199,410,000 |
04/08/2010 | 39,500 | -0.90 ▼ | -2.23 | 39,300 | 40,500 | 39,000 | 22,900 | 904,550,000 |
03/08/2010 | 40,400 | 0.50 ▲ | 1.25 | 41,400 | 41,400 | 39,400 | 32,400 | 1,308,960,000 |
02/08/2010 | 39,900 | -1.10 ▼ | -2.68 | 41,200 | 41,200 | 39,000 | 19,000 | 758,100,000 |
30/07/2010 | 41,000 | 0.60 ▲ | 1.49 | 41,000 | 42,000 | 40,100 | 13,900 | 569,900,000 |
29/07/2010 | 40,400 | 0.40 ▲ | 1.00 | 39,100 | 40,400 | 39,100 | 11,300 | 456,520,000 |
28/07/2010 | 40,000 | -1.50 ▼ | -3.61 | 40,200 | 40,200 | 39,000 | 51,100 | 2,044,000,000 |
27/07/2010 | 41,500 | -1.30 ▼ | -3.04 | 42,000 | 42,000 | 41,500 | 4,100 | 170,150,000 |
26/07/2010 | 42,800 | -1.00 ▼ | -2.28 | 43,900 | 43,900 | 41,200 | 40,800 | 1,746,240,000 |
23/07/2010 | 43,800 | -1.10 ▼ | -2.45 | 45,000 | 45,500 | 43,700 | 68,400 | 2,995,920,000 |
22/07/2010 | 44,900 | 1.50 ▲ | 3.46 | 43,000 | 45,000 | 43,000 | 88,200 | 3,960,180,000 |
21/07/2010 | 43,400 | -2.00 ▼ | -4.41 | 46,000 | 46,000 | 43,000 | 29,500 | 1,280,300,000 |
20/07/2010 | 45,400 | 1.00 ▲ | 2.25 | 45,000 | 45,500 | 44,500 | 64,100 | 2,910,140,000 |
19/07/2010 | 44,400 | 1.70 ▲ | 3.98 | 42,000 | 44,400 | 42,000 | 62,800 | 2,788,320,000 |
16/07/2010 | 42,700 | 2.40 ▲ | 5.96 | 41,200 | 44,000 | 41,000 | 57,400 | 2,450,980,000 |
15/07/2010 | 40,300 | -0.70 ▼ | -1.71 | 41,900 | 41,900 | 40,200 | 16,900 | 681,070,000 |
14/07/2010 | 41,000 | 0.60 ▲ | 1.49 | 42,800 | 42,800 | 40,400 | 32,000 | 1,312,000,000 |
13/07/2010 | 40,400 | 1.40 ▲ | 3.59 | 40,500 | 40,500 | 39,700 | 18,900 | 763,560,000 |
12/07/2010 | 39,000 | 0.30 ▲ | 0.78 | 40,000 | 40,000 | 38,900 | 4,900 | 191,100,000 |
09/07/2010 | 38,700 | 0.20 ▲ | 0.52 | 38,500 | 39,300 | 38,400 | 15,200 | 588,240,000 |
08/07/2010 | 38,500 | -0.50 ▼ | -1.28 | 39,300 | 39,300 | 38,500 | 2,000 | 77,000,000 |
07/07/2010 | 39,000 | 0.70 ▲ | 1.83 | 38,500 | 39,000 | 38,300 | 4,800 | 187,200,000 |
06/07/2010 | 38,300 | -0.50 ▼ | -1.29 | 39,000 | 39,500 | 38,200 | 28,500 | 1,091,550,000 |
05/07/2010 | 38,800 | 0.20 ▲ | 0.52 | 39,900 | 39,900 | 38,800 | 2,100 | 81,480,000 |
02/07/2010 | 38,600 | 0.60 ▲ | 1.58 | 39,400 | 39,400 | 38,600 | 6,800 | 262,480,000 |
01/07/2010 | 38,000 | -0.50 ▼ | -1.30 | 39,200 | 40,200 | 38,000 | 21,600 | 820,800,000 |
30/06/2010 | 38,500 | -1.00 ▼ | -2.53 | 38,000 | 38,500 | 38,000 | 6,200 | 238,700,000 |
29/06/2010 | 39,500 | 0.50 ▲ | 1.28 | 39,500 | 39,500 | 39,000 | 28,300 | 1,117,850,000 |
28/06/2010 | 39,000 | 0.90 ▲ | 2.36 | 38,300 | 39,000 | 38,300 | 13,800 | 538,200,000 |
25/06/2010 | 38,100 | -0.90 ▼ | -2.31 | 37,500 | 39,100 | 37,500 | 11,500 | 438,150,000 |
24/06/2010 | 39,000 | -0.70 ▼ | -1.76 | 39,900 | 39,900 | 39,000 | 9,400 | 366,600,000 |
23/06/2010 | 39,700 | 0.30 ▲ | 0.76 | 39,700 | 39,800 | 39,700 | 7,600 | 301,720,000 |
22/06/2010 | 39,400 | -0.50 ▼ | -1.25 | 39,300 | 40,000 | 39,200 | 20,700 | 815,580,000 |
21/06/2010 | 39,900 | 0.10 ▲ | 0.25 | 40,500 | 40,500 | 39,500 | 18,800 | 750,120,000 |
18/06/2010 | 39,800 | 0.80 ▲ | 2.05 | 39,000 | 40,100 | 39,000 | 20,700 | 823,860,000 |
17/06/2010 | 39,000 | -1.00 ▼ | -2.50 | 39,000 | 39,200 | 38,700 | 16,100 | 627,900,000 |
16/06/2010 | 40,000 | 1.00 ▲ | 2.56 | 40,000 | 40,000 | 39,500 | 11,400 | 456,000,000 |
15/06/2010 | 39,000 | -0.70 ▼ | -1.76 | 39,600 | 40,000 | 39,000 | 11,000 | 429,000,000 |
14/06/2010 | 39,700 | 1.60 ▲ | 4.20 | 39,200 | 39,800 | 39,100 | 30,100 | 1,194,970,000 |
11/06/2010 | 38,100 | 0.10 ▲ | 0.26 | 39,400 | 39,500 | 38,100 | 22,000 | 838,200,000 |
10/06/2010 | 38,000 | 1.10 ▲ | 2.98 | 37,700 | 38,000 | 37,700 | 1,000 | 38,000,000 |
09/06/2010 | 36,900 | -0.40 ▼ | -1.07 | 38,000 | 38,000 | 36,800 | 13,500 | 498,150,000 |
08/06/2010 | 37,300 | 1.00 ▲ | 2.75 | 36,400 | 37,300 | 36,400 | 12,400 | 462,520,000 |
07/06/2010 | 36,300 | -2.20 ▼ | -5.71 | 38,100 | 38,100 | 36,000 | 43,400 | 1,575,420,000 |
04/06/2010 | 38,500 | -0.20 ▼ | -0.52 | 39,300 | 39,300 | 38,000 | 7,700 | 296,450,000 |
03/06/2010 | 38,700 | 0.60 ▲ | 1.57 | 39,000 | 39,000 | 38,200 | 10,600 | 410,220,000 |
02/06/2010 | 38,100 | 0.00 ■■ | 0.00 | 38,000 | 38,500 | 37,500 | 19,400 | 739,140,000 |
01/06/2010 | 38,100 | -0.40 ▼ | -1.04 | 38,000 | 38,500 | 37,800 | 12,800 | 487,680,000 |
31/05/2010 | 38,500 | -2.20 ▼ | -5.41 | 38,600 | 38,600 | 38,500 | 3,500 | 134,750,000 |
28/05/2010 | 40,700 | 2.50 ▲ | 6.54 | 39,000 | 40,700 | 39,000 | 40,700 | 1,656,490,000 |
27/05/2010 | 38,200 | -0.60 ▼ | -1.55 | 38,000 | 38,300 | 37,300 | 7,600 | 290,320,000 |
26/05/2010 | 38,800 | 1.80 ▲ | 4.86 | 37,500 | 38,800 | 37,500 | 10,900 | 422,920,000 |
25/05/2010 | 37,000 | -0.80 ▼ | -2.12 | 37,500 | 37,800 | 36,700 | 14,300 | 529,100,000 |
24/05/2010 | 37,800 | 2.00 ▲ | 5.59 | 36,500 | 37,900 | 35,900 | 20,900 | 790,020,000 |
21/05/2010 | 35,800 | -4.20 ▼ | -10.50 | 35,900 | 36,500 | 35,800 | 55,700 | 1,994,060,000 |
20/05/2010 | 40,000 | 0.90 ▲ | 2.30 | 37,200 | 41,000 | 37,100 | 75,100 | 3,004,000,000 |
19/05/2010 | 39,100 | -3.20 ▼ | -7.57 | 42,000 | 42,100 | 39,000 | 35,100 | 1,372,410,000 |
18/05/2010 | 42,300 | 0.10 ▲ | 0.24 | 41,600 | 42,300 | 41,600 | 25,200 | 1,065,960,000 |
17/05/2010 | 42,200 | -0.80 ▼ | -1.86 | 42,000 | 43,000 | 41,500 | 72,600 | 3,063,720,000 |
14/05/2010 | 43,000 | 1.00 ▲ | 2.38 | 42,500 | 43,400 | 42,000 | 27,900 | 1,199,700,000 |
13/05/2010 | 42,000 | 0.60 ▲ | 1.45 | 42,900 | 43,200 | 41,000 | 41,800 | 1,755,600,000 |
12/05/2010 | 41,400 | -2.60 ▼ | -5.91 | 45,000 | 45,000 | 41,400 | 75,300 | 3,117,420,000 |
11/05/2010 | 44,000 | -0.50 ▼ | -1.12 | 45,000 | 45,500 | 44,000 | 17,000 | 748,000,000 |
10/05/2010 | 44,500 | -1.00 ▼ | -2.20 | 44,000 | 45,700 | 42,500 | 46,400 | 2,064,800,000 |
07/05/2010 | 45,500 | -1.40 ▼ | -2.99 | 47,100 | 47,100 | 44,500 | 26,000 | 1,183,000,000 |
06/05/2010 | 46,900 | 0.70 ▲ | 1.52 | 45,000 | 47,500 | 45,000 | 50,200 | 2,354,380,000 |
05/05/2010 | 46,200 | -1.20 ▼ | -2.53 | 46,200 | 46,800 | 46,200 | 34,600 | 1,598,520,000 |
04/05/2010 | 47,400 | 0.20 ▲ | 0.42 | 48,000 | 49,500 | 47,400 | 63,900 | 3,028,860,000 |
29/04/2010 | 47,200 | 0.20 ▲ | 0.43 | 46,500 | 48,000 | 46,500 | 49,400 | 2,331,680,000 |
28/04/2010 | 47,000 | 0.50 ▲ | 1.08 | 46,700 | 47,900 | 46,700 | 43,000 | 2,021,000,000 |
27/04/2010 | 48,500 | 0.80 ▲ | 1.68 | 47,200 | 51,000 | 47,100 | 90,600 | 4,394,100,000 |
26/04/2010 | 47,700 | 1.10 ▲ | 2.36 | 48,600 | 48,600 | 47,300 | 71,200 | 3,396,240,000 |
22/04/2010 | 46,600 | -4.00 ▼ | -7.91 | 50,600 | 53,300 | 46,500 | 151,500 | 7,059,900,000 |
21/04/2010 | 50,600 | 1.60 ▲ | 3.27 | 50,500 | 50,600 | 48,100 | 110,800 | 5,606,480,000 |
20/04/2010 | 49,000 | 4.50 ▲ | 10.11 | 46,800 | 49,000 | 46,300 | 106,500 | 5,218,500,000 |
19/04/2010 | 44,500 | -1.40 ▼ | -3.05 | 45,600 | 47,000 | 44,500 | 72,600 | 3,230,700,000 |
16/04/2010 | 45,900 | 1.00 ▲ | 2.23 | 45,800 | 46,500 | 44,900 | 146,100 | 6,705,990,000 |
15/04/2010 | 44,900 | 1.00 ▲ | 2.28 | 44,400 | 46,200 | 43,900 | 38,400 | 1,724,160,000 |
14/04/2010 | 43,900 | -0.10 ▼ | -0.23 | 43,300 | 44,300 | 43,200 | 24,500 | 1,075,550,000 |
13/04/2010 | 44,000 | -1.00 ▼ | -2.22 | 45,500 | 45,500 | 43,500 | 50,200 | 2,208,800,000 |
12/04/2010 | 45,000 | -0.80 ▼ | -1.75 | 47,000 | 47,000 | 44,300 | 15,100 | 679,500,000 |
09/04/2010 | 45,800 | 0.10 ▲ | 0.22 | 48,300 | 48,800 | 45,800 | 46,100 | 2,111,380,000 |
08/04/2010 | 45,700 | 2.30 ▲ | 5.30 | 44,000 | 45,700 | 44,000 | 95,800 | 4,378,060,000 |
07/04/2010 | 43,400 | 0.40 ▲ | 0.93 | 43,400 | 43,700 | 42,000 | 47,300 | 2,052,820,000 |
06/04/2010 | 43,000 | -0.20 ▼ | -0.46 | 44,000 | 44,000 | 42,500 | 60,300 | 2,592,900,000 |
05/04/2010 | 43,200 | 0.20 ▲ | 0.47 | 43,500 | 43,500 | 42,500 | 34,400 | 1,486,080,000 |
02/04/2010 | 43,000 | 0.20 ▲ | 0.47 | 42,500 | 43,000 | 42,000 | 28,700 | 1,234,100,000 |
01/04/2010 | 42,800 | 1.00 ▲ | 2.39 | 41,000 | 43,500 | 41,000 | 41,500 | 1,776,200,000 |
31/03/2010 | 41,800 | -0.40 ▼ | -0.95 | 42,000 | 42,400 | 41,600 | 32,100 | 1,341,780,000 |
30/03/2010 | 42,200 | -1.80 ▼ | -4.09 | 43,500 | 43,500 | 42,000 | 61,300 | 2,586,860,000 |
29/03/2010 | 44,000 | -3.00 ▼ | -6.38 | 46,000 | 46,000 | 42,300 | 69,200 | 3,044,800,000 |
26/03/2010 | 47,000 | 2.00 ▲ | 4.44 | 45,000 | 47,000 | 44,100 | 73,000 | 3,431,000,000 |
25/03/2010 | 45,000 | -3.00 ▼ | -6.25 | 46,000 | 46,800 | 44,700 | 40,900 | 1,840,500,000 |
24/03/2010 | 48,000 | 1.40 ▲ | 3.00 | 47,700 | 48,200 | 46,600 | 73,300 | 3,518,400,000 |
23/03/2010 | 46,600 | -3.40 ▼ | -6.80 | 50,000 | 50,000 | 46,500 | 55,200 | 2,572,320,000 |
22/03/2010 | 50,000 | 2.20 ▲ | 4.60 | 48,800 | 50,600 | 46,000 | 116,800 | 5,840,000,000 |
19/03/2010 | 47,800 | 0.80 ▲ | 1.70 | 46,100 | 47,800 | 46,100 | 124,800 | 5,965,440,000 |
18/03/2010 | 47,000 | 1.50 ▲ | 3.30 | 46,500 | 47,500 | 45,000 | 49,700 | 2,335,900,000 |
17/03/2010 | 45,500 | 2.50 ▲ | 5.81 | 45,500 | 45,900 | 44,000 | 59,700 | 2,716,350,000 |
16/03/2010 | 43,000 | -1.90 ▼ | -4.23 | 45,000 | 45,500 | 42,700 | 58,400 | 2,511,200,000 |
15/03/2010 | 44,900 | 0.40 ▲ | 0.90 | 45,500 | 46,000 | 44,800 | 25,700 | 1,153,930,000 |
12/03/2010 | 44,500 | 0.50 ▲ | 1.14 | 45,300 | 45,300 | 44,000 | 9,400 | 418,300,000 |
11/03/2010 | 44,000 | -0.30 ▼ | -0.68 | 44,400 | 44,900 | 44,000 | 28,900 | 1,271,600,000 |
10/03/2010 | 44,300 | -1.00 ▼ | -2.21 | 45,100 | 45,500 | 44,000 | 47,800 | 2,117,540,000 |
09/03/2010 | 45,300 | -1.20 ▼ | -2.58 | 46,000 | 47,100 | 45,000 | 21,300 | 964,890,000 |
08/03/2010 | 46,500 | 1.00 ▲ | 2.20 | 47,000 | 47,700 | 46,000 | 32,500 | 1,511,250,000 |
05/03/2010 | 45,500 | 1.60 ▲ | 3.64 | 46,000 | 46,000 | 43,500 | 21,800 | 991,900,000 |
04/03/2010 | 43,900 | 0.70 ▲ | 1.62 | 45,900 | 46,200 | 43,400 | 51,200 | 2,247,680,000 |
03/03/2010 | 43,200 | 2.70 ▲ | 6.67 | 43,000 | 43,200 | 43,000 | 36,100 | 1,559,520,000 |
02/03/2010 | 40,500 | 0.80 ▲ | 2.02 | 40,000 | 41,500 | 39,600 | 18,100 | 733,050,000 |
01/03/2010 | 39,700 | 0.80 ▲ | 2.06 | 39,000 | 40,000 | 38,900 | 19,500 | 774,150,000 |
26/02/2010 | 38,900 | 0.30 ▲ | 0.78 | 39,400 | 39,400 | 38,800 | 14,800 | 575,720,000 |
25/02/2010 | 38,600 | 0.10 ▲ | 0.26 | 40,000 | 40,000 | 38,600 | 11,900 | 459,340,000 |
24/02/2010 | 38,500 | 0.00 ■■ | 0.00 | 38,000 | 39,000 | 38,000 | 4,100 | 157,850,000 |
23/02/2010 | 38,500 | -1.30 ▼ | -3.27 | 37,600 | 38,500 | 37,500 | 8,000 | 308,000,000 |
22/02/2010 | 39,800 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 39,500 | 800 | 31,840,000 |
12/02/2010 | 39,800 | 0.90 ▲ | 2.31 | 39,000 | 39,800 | 39,000 | 3,800 | 151,240,000 |
11/02/2010 | 38,900 | 0.20 ▲ | 0.52 | 38,800 | 39,000 | 38,800 | 13,500 | 525,150,000 |
10/02/2010 | 38,700 | 1.70 ▲ | 4.59 | 38,900 | 38,900 | 38,700 | 1,200 | 46,440,000 |
09/02/2010 | 37,000 | -1.50 ▼ | -3.90 | 39,900 | 39,900 | 37,000 | 9,300 | 344,100,000 |
08/02/2010 | 38,500 | -0.10 ▼ | -0.26 | 38,800 | 38,800 | 38,500 | 3,800 | 146,300,000 |
05/02/2010 | 38,600 | -2.40 ▼ | -5.85 | 39,100 | 39,100 | 38,600 | 9,200 | 355,120,000 |
04/02/2010 | 41,000 | 0.20 ▲ | 0.49 | 41,500 | 41,500 | 41,000 | 12,200 | 500,200,000 |
03/02/2010 | 40,800 | 0.10 ▲ | 0.25 | 41,000 | 41,200 | 40,600 | 5,200 | 212,160,000 |
02/02/2010 | 40,700 | 1.70 ▲ | 4.36 | 41,900 | 41,900 | 40,000 | 11,700 | 476,190,000 |
01/02/2010 | 39,000 | -1.50 ▼ | -3.70 | 41,400 | 41,400 | 39,000 | 11,800 | 460,200,000 |
29/01/2010 | 40,500 | 0.50 ▲ | 1.25 | 41,000 | 41,800 | 40,000 | 15,000 | 607,500,000 |
28/01/2010 | 40,000 | -1.90 ▼ | -4.53 | 40,200 | 40,200 | 39,900 | 18,500 | 740,000,000 |
27/01/2010 | 41,900 | -0.30 ▼ | -0.71 | 45,100 | 45,100 | 39,900 | 14,600 | 611,740,000 |
26/01/2010 | 42,200 | 2.20 ▲ | 5.50 | 42,000 | 42,200 | 41,000 | 16,300 | 687,860,000 |
25/01/2010 | 40,000 | 0.70 ▲ | 1.78 | 39,000 | 40,000 | 39,000 | 3,600 | 144,000,000 |
22/01/2010 | 39,300 | 1.50 ▲ | 3.97 | 38,000 | 39,300 | 38,000 | 16,200 | 636,660,000 |
21/01/2010 | 37,800 | -2.20 ▼ | -5.50 | 38,000 | 39,800 | 37,600 | 30,000 | 1,134,000,000 |
20/01/2010 | 40,000 | -0.60 ▼ | -1.48 | 41,200 | 41,500 | 38,500 | 14,800 | 592,000,000 |
19/01/2010 | 40,600 | 1.10 ▲ | 2.78 | 41,000 | 42,400 | 40,200 | 14,200 | 576,520,000 |
18/01/2010 | 39,500 | -1.70 ▼ | -4.13 | 40,000 | 41,500 | 39,500 | 34,900 | 1,378,550,000 |
15/01/2010 | 41,200 | -3.20 ▼ | -7.21 | 42,500 | 43,500 | 41,200 | 13,500 | 556,200,000 |
14/01/2010 | 44,400 | 0.40 ▲ | 0.91 | 44,000 | 44,400 | 44,000 | 35,800 | 1,589,520,000 |
13/01/2010 | 44,000 | 2.40 ▲ | 5.77 | 41,000 | 46,000 | 40,200 | 46,300 | 2,037,200,000 |
12/01/2010 | 41,600 | -1.90 ▼ | -4.37 | 44,700 | 44,700 | 41,600 | 50,300 | 2,092,480,000 |
11/01/2010 | 43,500 | -1.50 ▼ | -3.33 | 46,900 | 46,900 | 43,000 | 31,500 | 1,370,250,000 |
08/01/2010 | 45,000 | 0.30 ▲ | 0.67 | 46,000 | 49,500 | 43,100 | 53,600 | 2,412,000,000 |
07/01/2010 | 44,700 | -2.30 ▼ | -4.89 | 47,200 | 47,900 | 44,600 | 60,200 | 2,690,940,000 |
06/01/2010 | 47,000 | -1.10 ▼ | -2.29 | 49,500 | 50,000 | 47,000 | 87,600 | 4,117,200,000 |
05/01/2010 | 48,100 | 0.00 ■■ | 0.00 | 51,200 | 51,200 | 48,000 | 52,500 | 2,525,250,000 |
04/01/2010 | 48,100 | 3.10 ▲ | 6.89 | 47,000 | 48,100 | 47,000 | 5,600 | 269,360,000 |
31/12/2009 | 45,000 | 1.50 ▲ | 3.45 | 42,500 | 45,300 | 42,500 | 59,900 | 2,695,500,000 |
30/12/2009 | 43,500 | 2.30 ▲ | 5.58 | 41,500 | 44,000 | 41,000 | 36,500 | 1,587,750,000 |
29/12/2009 | 41,200 | -0.50 ▼ | -1.20 | 42,000 | 43,700 | 41,000 | 56,500 | 2,327,800,000 |
28/12/2009 | 41,700 | 2.70 ▲ | 6.92 | 41,700 | 41,700 | 39,500 | 62,800 | 2,618,760,000 |
25/12/2009 | 39,000 | 1.40 ▲ | 3.72 | 38,900 | 39,000 | 38,900 | 35,800 | 1,396,200,000 |
24/12/2009 | 37,600 | 1.70 ▲ | 4.74 | 35,100 | 37,600 | 35,000 | 38,300 | 1,440,080,000 |
23/12/2009 | 35,900 | 1.60 ▲ | 4.66 | 35,400 | 35,900 | 33,300 | 34,600 | 1,242,140,000 |
22/12/2009 | 34,300 | -0.10 ▼ | -0.29 | 35,500 | 36,700 | 34,300 | 8,400 | 288,120,000 |
21/12/2009 | 34,400 | 2.20 ▲ | 6.83 | 34,400 | 34,400 | 33,900 | 19,000 | 653,600,000 |
18/12/2009 | 32,200 | 0.70 ▲ | 2.22 | 32,100 | 32,200 | 32,000 | 15,300 | 492,660,000 |
17/12/2009 | 31,500 | -0.20 ▼ | -0.63 | 30,200 | 31,500 | 30,000 | 26,900 | 847,350,000 |
16/12/2009 | 31,700 | -2.30 ▼ | -6.76 | 34,100 | 34,100 | 31,700 | 41,700 | 1,321,890,000 |
15/12/2009 | 34,000 | -0.80 ▼ | -2.30 | 34,500 | 34,500 | 33,900 | 10,600 | 360,400,000 |
14/12/2009 | 34,800 | 2.30 ▲ | 7.08 | 32,700 | 34,800 | 32,700 | 30,700 | 1,068,360,000 |
11/12/2009 | 32,500 | -1.90 ▼ | -5.52 | 33,100 | 33,100 | 32,500 | 37,400 | 1,215,500,000 |
10/12/2009 | 34,400 | -2.50 ▼ | -6.78 | 38,100 | 38,100 | 34,400 | 19,500 | 670,800,000 |
09/12/2009 | 36,900 | -2.60 ▼ | -6.58 | 38,000 | 38,000 | 36,800 | 31,600 | 1,166,040,000 |
08/12/2009 | 39,500 | 0.80 ▲ | 2.07 | 39,800 | 39,900 | 37,500 | 83,900 | 3,314,050,000 |
07/12/2009 | 38,700 | 0.70 ▲ | 1.84 | 38,400 | 38,800 | 36,500 | 16,700 | 646,290,000 |
04/12/2009 | 38,000 | -2.00 ▼ | -5.00 | 40,100 | 40,100 | 38,000 | 22,700 | 862,600,000 |
03/12/2009 | 40,000 | -0.80 ▼ | -1.96 | 40,000 | 40,500 | 38,500 | 28,600 | 1,144,000,000 |
02/12/2009 | 40,800 | -3.20 ▼ | -7.27 | 42,500 | 42,500 | 40,800 | 12,700 | 518,160,000 |
01/12/2009 | 44,000 | 2.20 ▲ | 5.26 | 42,400 | 44,100 | 42,400 | 39,400 | 1,733,600,000 |
30/11/2009 | 41,800 | 1.90 ▲ | 4.76 | 42,400 | 42,400 | 39,600 | 10,900 | 455,620,000 |
27/11/2009 | 39,900 | -2.40 ▼ | -5.67 | 39,400 | 44,500 | 39,400 | 64,300 | 2,565,570,000 |
26/11/2009 | 42,300 | -2.30 ▼ | -5.16 | 43,000 | 43,000 | 42,300 | 13,700 | 579,510,000 |
25/11/2009 | 44,600 | -3.40 ▼ | -7.08 | 48,000 | 48,000 | 44,600 | 39,900 | 1,779,540,000 |
24/11/2009 | 48,000 | -1.50 ▼ | -3.03 | 50,000 | 50,000 | 47,600 | 64,300 | 3,086,400,000 |
23/11/2009 | 49,500 | -0.50 ▼ | -1.00 | 53,800 | 53,800 | 48,600 | 45,600 | 2,257,200,000 |
20/11/2009 | 50,000 | -2.00 ▼ | -3.85 | 52,400 | 52,400 | 49,000 | 20,200 | 1,010,000,000 |
19/11/2009 | 52,000 | 1.70 ▲ | 3.38 | 51,500 | 53,800 | 51,100 | 56,200 | 2,922,400,000 |
18/11/2009 | 50,300 | -1.10 ▼ | -2.14 | 49,300 | 51,000 | 48,600 | 34,000 | 1,710,200,000 |
17/11/2009 | 51,400 | 0.50 ▲ | 0.98 | 52,000 | 52,000 | 50,600 | 55,700 | 2,862,980,000 |
16/11/2009 | 50,900 | 1.90 ▲ | 3.88 | 50,400 | 51,300 | 49,000 | 21,000 | 1,068,900,000 |
13/11/2009 | 49,000 | -1.50 ▼ | -2.97 | 53,000 | 53,000 | 47,000 | 20,600 | 1,009,400,000 |
12/11/2009 | 50,500 | 1.30 ▲ | 2.64 | 49,500 | 51,400 | 49,000 | 32,900 | 1,661,450,000 |
11/11/2009 | 49,200 | 3.20 ▲ | 6.96 | 48,000 | 49,200 | 45,100 | 21,700 | 1,067,640,000 |
10/11/2009 | 46,000 | -2.70 ▼ | -5.54 | 48,800 | 48,800 | 45,500 | 32,300 | 1,485,800,000 |
09/11/2009 | 48,700 | -2.20 ▼ | -4.32 | 49,200 | 49,200 | 48,700 | 36,600 | 1,782,420,000 |
06/11/2009 | 50,900 | 0.90 ▲ | 1.80 | 52,900 | 52,900 | 50,600 | 156,900 | 7,986,210,000 |
05/11/2009 | 50,000 | 3.30 ▲ | 7.07 | 49,500 | 50,000 | 48,000 | 41,400 | 2,070,000,000 |
04/11/2009 | 46,700 | 0.20 ▲ | 0.43 | 46,000 | 48,000 | 46,000 | 45,400 | 2,120,180,000 |
03/11/2009 | 46,500 | -3.00 ▼ | -6.06 | 50,000 | 50,000 | 45,900 | 75,300 | 3,501,450,000 |
02/11/2009 | 49,500 | -2.20 ▼ | -4.26 | 52,000 | 52,000 | 48,100 | 91,200 | 4,514,400,000 |
30/10/2009 | 51,700 | 1.70 ▲ | 3.40 | 51,700 | 51,700 | 50,200 | 61,700 | 3,189,890,000 |
29/10/2009 | 50,000 | -1.60 ▼ | -3.10 | 50,000 | 51,000 | 47,900 | 123,700 | 6,185,000,000 |
28/10/2009 | 51,600 | -2.20 ▼ | -4.09 | 50,100 | 55,000 | 50,100 | 183,600 | 9,473,760,000 |
27/10/2009 | 53,800 | -4.00 ▼ | -6.92 | 53,800 | 53,800 | 53,800 | 7,200 | 387,360,000 |
26/10/2009 | 57,800 | -2.60 ▼ | -4.30 | 57,800 | 57,800 | 57,800 | 8,000 | 462,400,000 |
23/10/2009 | 60,400 | -1.60 ▼ | -2.58 | 64,900 | 67,000 | 60,400 | 75,200 | 4,542,080,000 |
22/10/2009 | 62,000 | -1.10 ▼ | -1.74 | 67,500 | 67,500 | 60,500 | 190,800 | 11,829,600,000 |
21/10/2009 | 63,100 | 4.10 ▲ | 6.95 | 63,100 | 63,100 | 63,100 | 28,100 | 1,773,110,000 |
20/10/2009 | 59,000 | 3.80 ▲ | 6.88 | 59,000 | 59,000 | 59,000 | 30,000 | 1,770,000,000 |
19/10/2009 | 55,200 | 3.50 ▲ | 6.77 | 55,200 | 55,200 | 54,500 | 62,300 | 3,438,960,000 |
16/10/2009 | 51,700 | 3.30 ▲ | 6.82 | 51,700 | 51,700 | 49,900 | 146,200 | 7,558,540,000 |
15/10/2009 | 48,400 | 1.60 ▲ | 3.42 | 48,400 | 48,400 | 48,000 | 137,000 | 6,630,800,000 |
14/10/2009 | 46,800 | 2.40 ▲ | 5.41 | 45,000 | 46,800 | 43,000 | 130,300 | 6,098,040,000 |
13/10/2009 | 44,400 | -0.20 ▼ | -0.45 | 47,000 | 47,500 | 41,600 | 107,700 | 4,781,880,000 |
12/10/2009 | 44,600 | 2.80 ▲ | 6.70 | 44,600 | 44,600 | 44,000 | 81,000 | 3,612,600,000 |
09/10/2009 | 41,800 | 2.00 ▲ | 5.03 | 41,800 | 41,800 | 40,500 | 132,700 | 5,546,860,000 |
08/10/2009 | 39,800 | 2.30 ▲ | 6.13 | 40,100 | 40,100 | 37,800 | 94,500 | 3,761,100,000 |
07/10/2009 | 37,500 | 1.70 ▲ | 4.75 | 37,500 | 37,500 | 37,400 | 83,000 | 3,112,500,000 |
06/10/2009 | 35,800 | 2.30 ▲ | 6.87 | 34,400 | 35,800 | 34,300 | 58,800 | 2,105,040,000 |
05/10/2009 | 33,500 | -1.00 ▼ | -2.90 | 34,200 | 34,200 | 33,000 | 24,300 | 814,050,000 |
02/10/2009 | 34,500 | -0.30 ▼ | -0.86 | 34,200 | 34,500 | 34,200 | 62,700 | 2,163,150,000 |
01/10/2009 | 34,800 | -1.70 ▼ | -4.66 | 36,600 | 37,500 | 34,800 | 69,900 | 2,432,520,000 |
30/09/2009 | 36,500 | 0.10 ▲ | 0.27 | 37,000 | 37,000 | 36,000 | 80,700 | 2,945,550,000 |
29/09/2009 | 36,400 | 0.60 ▲ | 1.68 | 36,800 | 37,000 | 36,300 | 21,200 | 771,680,000 |
28/09/2009 | 35,800 | -0.20 ▼ | -0.56 | 37,400 | 37,400 | 35,500 | 53,100 | 1,900,980,000 |
25/09/2009 | 36,000 | 2.00 ▲ | 5.88 | 34,200 | 36,300 | 34,000 | 57,100 | 2,055,600,000 |
24/09/2009 | 34,000 | -1.60 ▼ | -4.49 | 36,500 | 36,500 | 34,000 | 44,600 | 1,516,400,000 |
23/09/2009 | 35,600 | -1.80 ▼ | -4.81 | 39,500 | 39,600 | 35,000 | 96,400 | 3,431,840,000 |
22/09/2009 | 37,400 | 2.40 ▲ | 6.86 | 37,400 | 37,400 | 37,000 | 188,100 | 7,034,940,000 |
21/09/2009 | 35,000 | 2.20 ▲ | 6.71 | 35,000 | 35,000 | 35,000 | 20,500 | 717,500,000 |
18/09/2009 | 32,800 | 2.00 ▲ | 6.49 | 32,800 | 32,800 | 32,800 | 36,500 | 1,197,200,000 |
17/09/2009 | 30,800 | 0.60 ▲ | 1.99 | 30,500 | 31,000 | 30,300 | 86,000 | 2,648,800,000 |
16/09/2009 | 30,200 | -0.50 ▼ | -1.63 | 31,000 | 31,600 | 30,200 | 48,400 | 1,461,680,000 |
15/09/2009 | 30,700 | 0.20 ▲ | 0.66 | 31,200 | 31,400 | 29,800 | 38,200 | 1,172,740,000 |
14/09/2009 | 30,500 | 1.60 ▲ | 5.54 | 29,100 | 30,500 | 29,000 | 68,200 | 2,080,100,000 |
11/09/2009 | 28,900 | 0.00 ■■ | 0.00 | 28,800 | 29,200 | 28,800 | 37,700 | 1,089,530,000 |
10/09/2009 | 28,900 | 0.40 ▲ | 1.40 | 29,100 | 29,200 | 28,200 | 37,600 | 1,086,640,000 |
09/09/2009 | 28,500 | -0.20 ▼ | -0.70 | 29,200 | 29,400 | 28,500 | 15,500 | 441,750,000 |
08/09/2009 | 28,700 | 0.90 ▲ | 3.24 | 28,200 | 28,700 | 28,000 | 53,000 | 1,521,100,000 |
07/09/2009 | 27,800 | -0.20 ▼ | -0.71 | 26,300 | 28,000 | 26,300 | 39,800 | 1,106,440,000 |
04/09/2009 | 28,000 | -1.10 ▼ | -3.78 | 29,400 | 29,400 | 27,500 | 56,400 | 1,579,200,000 |
03/09/2009 | 29,100 | -0.70 ▼ | -2.35 | 29,800 | 30,300 | 27,800 | 43,600 | 1,268,760,000 |
01/09/2009 | 29,800 | 0.90 ▲ | 3.11 | 30,500 | 30,800 | 28,900 | 58,300 | 1,737,340,000 |
31/08/2009 | 28,900 | 0.90 ▲ | 3.21 | 28,900 | 28,900 | 28,000 | 72,000 | 2,080,800,000 |
28/08/2009 | 28,000 | 1.60 ▲ | 6.06 | 26,700 | 28,000 | 26,500 | 61,700 | 1,727,600,000 |
27/08/2009 | 26,400 | 0.10 ▲ | 0.38 | 26,000 | 26,700 | 26,000 | 28,500 | 752,400,000 |
26/08/2009 | 26,300 | 0.50 ▲ | 1.94 | 26,300 | 26,300 | 25,900 | 23,200 | 610,160,000 |
25/08/2009 | 25,800 | -0.20 ▼ | -0.77 | 27,500 | 27,500 | 25,500 | 24,500 | 632,100,000 |
24/08/2009 | 26,000 | 0.20 ▲ | 0.78 | 27,700 | 27,700 | 26,000 | 17,600 | 457,600,000 |
21/08/2009 | 25,800 | 0.50 ▲ | 1.98 | 25,300 | 26,400 | 25,300 | 43,400 | 1,119,720,000 |
20/08/2009 | 25,300 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,000 | 5,800 | 146,740,000 |
19/08/2009 | 25,300 | 0.50 ▲ | 2.02 | 25,400 | 25,500 | 25,300 | 10,200 | 258,060,000 |
18/08/2009 | 24,800 | 0.50 ▲ | 2.06 | 23,800 | 24,800 | 23,800 | 14,100 | 349,680,000 |
17/08/2009 | 24,300 | -0.70 ▼ | -2.80 | 24,500 | 24,500 | 24,100 | 15,600 | 379,080,000 |
14/08/2009 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,200 | 10,000 | 250,000,000 |
13/08/2009 | 25,000 | -0.20 ▼ | -0.79 | 26,000 | 26,600 | 24,800 | 15,000 | 375,000,000 |
12/08/2009 | 25,200 | -0.40 ▼ | -1.56 | 26,000 | 26,000 | 25,200 | 22,200 | 559,440,000 |
11/08/2009 | 25,600 | 1.60 ▲ | 6.67 | 24,000 | 25,600 | 24,000 | 37,500 | 960,000,000 |
10/08/2009 | 24,000 | 0.00 ■■ | 0.00 | 23,300 | 24,500 | 23,300 | 11,400 | 273,600,000 |
07/08/2009 | 24,000 | -0.20 ▼ | -0.83 | 23,300 | 24,500 | 23,300 | 6,300 | 151,200,000 |
06/08/2009 | 24,200 | -0.10 ▼ | -0.41 | 22,800 | 24,700 | 22,800 | 16,200 | 392,040,000 |
05/08/2009 | 24,300 | 0.20 ▲ | 0.83 | 24,200 | 24,500 | 24,100 | 4,900 | 119,070,000 |
04/08/2009 | 24,100 | 0.10 ▲ | 0.42 | 24,100 | 24,100 | 24,000 | 13,400 | 322,940,000 |
03/08/2009 | 24,000 | 0.20 ▲ | 0.84 | 24,000 | 24,000 | 23,700 | 5,700 | 136,800,000 |
31/07/2009 | 23,800 | 0.50 ▲ | 2.15 | 24,500 | 24,500 | 23,800 | 7,100 | 168,980,000 |
30/07/2009 | 23,300 | -1.10 ▼ | -4.51 | 22,600 | 23,900 | 22,600 | 8,100 | 188,730,000 |
29/07/2009 | 24,400 | -1.10 ▼ | -4.31 | 24,100 | 24,600 | 24,100 | 10,400 | 253,760,000 |
28/07/2009 | 25,500 | -0.20 ▼ | -0.78 | 26,000 | 26,000 | 25,500 | 10,000 | 255,000,000 |
27/07/2009 | 25,700 | 0.00 ■■ | 0.00 | 25,000 | 27,000 | 25,000 | 17,500 | 449,750,000 |
24/07/2009 | 25,700 | 1.20 ▲ | 4.90 | 25,700 | 25,700 | 25,700 | 24,300 | 624,510,000 |
23/07/2009 | 24,500 | 1.70 ▲ | 7.46 | 24,200 | 24,500 | 23,900 | 8,500 | 208,250,000 |
22/07/2009 | 22,800 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 22,800 | 4,900 | 111,720,000 |
21/07/2009 | 22,800 | -0.20 ▼ | -0.87 | 22,800 | 23,300 | 22,700 | 9,100 | 207,480,000 |
20/07/2009 | 23,000 | -0.20 ▼ | -0.86 | 23,200 | 23,200 | 22,800 | 3,900 | 89,700,000 |
17/07/2009 | 23,200 | -0.40 ▼ | -1.69 | 23,100 | 23,300 | 23,000 | 5,200 | 120,640,000 |
16/07/2009 | 23,600 | 0.60 ▲ | 2.61 | 24,000 | 24,000 | 23,200 | 7,900 | 186,440,000 |
15/07/2009 | 23,000 | -0.20 ▼ | -0.86 | 24,500 | 24,500 | 23,000 | 2,800 | 64,400,000 |
14/07/2009 | 23,200 | 0.30 ▲ | 1.31 | 23,500 | 23,500 | 23,000 | 10,200 | 236,640,000 |
13/07/2009 | 22,900 | -1.10 ▼ | -4.58 | 23,500 | 23,500 | 22,900 | 5,700 | 130,530,000 |
10/07/2009 | 24,000 | -0.60 ▼ | -2.44 | 24,100 | 24,200 | 23,600 | 15,400 | 369,600,000 |
09/07/2009 | 24,600 | 1.40 ▲ | 6.03 | 24,000 | 24,800 | 24,000 | 41,000 | 1,008,600,000 |
08/07/2009 | 23,200 | -1.20 ▼ | -4.92 | 22,800 | 23,800 | 22,800 | 2,700 | 62,640,000 |
07/07/2009 | 24,400 | 0.10 ▲ | 0.41 | 24,000 | 25,000 | 24,000 | 4,100 | 100,040,000 |
06/07/2009 | 24,300 | 0.60 ▲ | 2.53 | 24,300 | 24,300 | 23,000 | 8,600 | 208,980,000 |
03/07/2009 | 23,700 | 0.70 ▲ | 3.04 | 22,200 | 23,700 | 22,200 | 19,300 | 457,410,000 |
02/07/2009 | 23,000 | 1.00 ▲ | 4.55 | 22,000 | 23,000 | 21,200 | 18,300 | 420,900,000 |
01/07/2009 | 22,000 | -1.40 ▼ | -5.98 | 22,000 | 22,100 | 21,600 | 23,600 | 519,200,000 |
30/06/2009 | 23,400 | -0.90 ▼ | -3.70 | 24,000 | 24,000 | 23,000 | 16,600 | 388,440,000 |
29/06/2009 | 24,300 | -0.60 ▼ | -2.41 | 24,400 | 24,400 | 24,000 | 2,800 | 68,040,000 |
26/06/2009 | 24,900 | 0.60 ▲ | 2.47 | 24,400 | 24,900 | 23,800 | 10,700 | 266,430,000 |
25/06/2009 | 24,300 | -1.30 ▼ | -5.08 | 26,000 | 26,200 | 24,100 | 13,400 | 325,620,000 |
24/06/2009 | 25,600 | 1.60 ▲ | 6.67 | 22,500 | 25,600 | 22,400 | 23,300 | 596,480,000 |
23/06/2009 | 24,000 | -1.70 ▼ | -6.61 | 24,000 | 24,000 | 24,000 | 36,600 | 878,400,000 |
22/06/2009 | 25,700 | -1.40 ▼ | -5.17 | 25,700 | 25,800 | 25,700 | 23,700 | 609,090,000 |
19/06/2009 | 27,100 | -0.80 ▼ | -2.87 | 29,700 | 29,700 | 27,000 | 15,000 | 406,500,000 |
18/06/2009 | 27,900 | 1.40 ▲ | 5.28 | 27,900 | 27,900 | 27,600 | 48,700 | 1,358,730,000 |
17/06/2009 | 26,500 | 0.00 ■■ | 0.00 | 23,500 | 26,500 | 23,500 | 45,000 | 1,192,500,000 |
16/06/2009 | 26,500 | 0.00 ■■ | 0.00 | 24,500 | 26,500 | 24,500 | 117,900 | 3,124,350,000 |
15/06/2009 | 26,500 | -0.70 ▼ | -2.57 | 27,000 | 27,300 | 25,900 | 43,100 | 1,142,150,000 |
12/06/2009 | 27,200 | -1.10 ▼ | -3.89 | 29,300 | 29,700 | 27,000 | 67,300 | 1,830,560,000 |
11/06/2009 | 28,300 | 0.00 ■■ | 0.00 | 26,400 | 29,300 | 26,400 | 62,300 | 1,763,090,000 |
10/06/2009 | 28,300 | -0.90 ▼ | -3.08 | 28,400 | 28,400 | 28,300 | 15,300 | 432,990,000 |
09/06/2009 | 29,200 | -2.30 ▼ | -7.30 | 33,200 | 33,200 | 29,200 | 57,800 | 1,687,760,000 |
08/06/2009 | 31,500 | 1.80 ▲ | 6.06 | 31,500 | 31,500 | 30,000 | 110,400 | 3,477,600,000 |
05/06/2009 | 29,700 | 1.80 ▲ | 6.45 | 29,200 | 29,700 | 29,000 | 163,500 | 4,855,950,000 |
04/06/2009 | 27,900 | 1.00 ▲ | 3.72 | 27,100 | 28,200 | 26,000 | 49,600 | 1,383,840,000 |
03/06/2009 | 26,900 | -0.90 ▼ | -3.24 | 26,200 | 27,700 | 26,200 | 30,600 | 823,140,000 |
02/06/2009 | 27,800 | 1.60 ▲ | 6.11 | 27,800 | 27,800 | 27,100 | 86,500 | 2,404,700,000 |
01/06/2009 | 26,200 | 1.10 ▲ | 4.38 | 26,000 | 26,200 | 25,600 | 54,200 | 1,420,040,000 |
29/05/2009 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 25,900 | 23,400 | 123,800 | 3,107,380,000 |
28/05/2009 | 25,100 | -1.40 ▼ | -5.28 | 25,100 | 25,100 | 25,100 | 16,600 | 416,660,000 |
27/05/2009 | 26,500 | -1.40 ▼ | -5.02 | 27,400 | 28,500 | 26,500 | 48,800 | 1,293,200,000 |
26/05/2009 | 27,900 | -2.20 ▼ | -7.31 | 32,100 | 32,100 | 27,900 | 58,500 | 1,632,150,000 |
25/05/2009 | 30,100 | 1.80 ▲ | 6.36 | 29,500 | 30,100 | 28,200 | 57,800 | 1,739,780,000 |
22/05/2009 | 28,300 | 1.70 ▲ | 6.39 | 28,300 | 28,300 | 26,600 | 259,700 | 7,349,510,000 |
21/05/2009 | 26,600 | 1.70 ▲ | 6.83 | 26,600 | 26,600 | 25,900 | 125,700 | 3,343,620,000 |
20/05/2009 | 24,900 | 1.60 ▲ | 6.87 | 24,900 | 24,900 | 24,500 | 150,800 | 3,754,920,000 |
19/05/2009 | 23,300 | 1.30 ▲ | 5.91 | 23,300 | 23,300 | 23,000 | 37,100 | 864,430,000 |
18/05/2009 | 22,000 | 0.40 ▲ | 1.85 | 21,500 | 22,100 | 20,000 | 46,700 | 1,027,400,000 |
15/05/2009 | 21,600 | 1.40 ▲ | 6.93 | 21,300 | 21,600 | 21,100 | 41,100 | 887,760,000 |
14/05/2009 | 20,200 | -0.80 ▼ | -3.81 | 20,500 | 21,000 | 20,000 | 11,700 | 236,340,000 |
13/05/2009 | 21,000 | -1.00 ▼ | -4.55 | 21,500 | 21,800 | 20,500 | 9,000 | 189,000,000 |
12/05/2009 | 22,000 | 1.50 ▲ | 7.32 | 20,400 | 22,000 | 20,000 | 52,000 | 1,144,000,000 |
11/05/2009 | 20,500 | -0.90 ▼ | -4.21 | 21,500 | 21,600 | 20,200 | 45,900 | 940,950,000 |
08/05/2009 | 21,400 | -0.80 ▼ | -3.60 | 22,200 | 22,200 | 21,100 | 22,600 | 483,640,000 |
07/05/2009 | 22,200 | 0.20 ▲ | 0.91 | 22,200 | 23,000 | 21,000 | 35,600 | 790,320,000 |
06/05/2009 | 22,000 | -1.10 ▼ | -4.76 | 22,600 | 22,600 | 22,000 | 13,300 | 292,600,000 |
05/05/2009 | 23,100 | 0.90 ▲ | 4.05 | 23,700 | 23,700 | 22,600 | 122,600 | 2,832,060,000 |
04/05/2009 | 22,200 | 1.40 ▲ | 6.73 | 22,200 | 22,200 | 21,800 | 44,700 | 992,340,000 |
29/04/2009 | 20,800 | -0.40 ▼ | -1.89 | 19,900 | 21,000 | 19,900 | 24,200 | 503,360,000 |
28/04/2009 | 21,200 | -0.30 ▼ | -1.40 | 20,500 | 21,900 | 20,500 | 9,500 | 201,400,000 |
27/04/2009 | 21,500 | 1.40 ▲ | 6.97 | 21,500 | 21,500 | 21,300 | 82,100 | 1,765,150,000 |
24/04/2009 | 20,100 | 1.30 ▲ | 6.91 | 20,100 | 20,100 | 19,500 | 80,900 | 1,626,090,000 |
23/04/2009 | 18,800 | 0.00 ■■ | 0.00 | 18,500 | 19,500 | 18,500 | 10,700 | 201,160,000 |
22/04/2009 | 18,800 | 1.20 ▲ | 6.82 | 16,600 | 18,800 | 16,600 | 42,700 | 802,760,000 |
21/04/2009 | 17,600 | -1.30 ▼ | -6.88 | 17,600 | 17,600 | 17,600 | 36,200 | 637,120,000 |
20/04/2009 | 18,900 | -1.20 ▼ | -5.97 | 18,900 | 18,900 | 18,900 | 1,700 | 32,130,000 |
17/04/2009 | 20,100 | -1.20 ▼ | -5.63 | 20,600 | 20,600 | 20,100 | 13,900 | 279,390,000 |
16/04/2009 | 21,300 | -1.40 ▼ | -6.17 | 23,800 | 24,000 | 21,200 | 61,500 | 1,309,950,000 |
15/04/2009 | 22,700 | -0.90 ▼ | -3.81 | 22,700 | 22,800 | 22,700 | 21,900 | 497,130,000 |
14/04/2009 | 23,600 | -1.00 ▼ | -4.07 | 25,000 | 25,900 | 23,100 | 33,100 | 781,160,000 |
13/04/2009 | 24,600 | 1.50 ▲ | 6.49 | 24,200 | 24,600 | 24,200 | 56,100 | 1,380,060,000 |
10/04/2009 | 23,100 | 1.80 ▲ | 8.45 | 22,900 | 23,100 | 22,400 | 72,000 | 1,663,200,000 |
09/04/2009 | 21,300 | -0.30 ▼ | -1.39 | 23,700 | 23,700 | 20,900 | 48,100 | 1,024,530,000 |
08/04/2009 | 23,600 | -2.10 ▼ | -8.17 | 26,000 | 26,000 | 23,600 | 66,000 | 1,557,600,000 |
07/04/2009 | 25,700 | 1.60 ▲ | 6.64 | 25,000 | 25,700 | 23,500 | 118,900 | 3,055,730,000 |
03/04/2009 | 24,100 | 1.40 ▲ | 6.17 | 24,100 | 24,100 | 23,900 | 85,400 | 2,058,140,000 |
02/04/2009 | 22,700 | 1.30 ▲ | 6.07 | 22,600 | 22,700 | 22,200 | 91,000 | 2,065,700,000 |
01/04/2009 | 21,400 | 1.30 ▲ | 6.47 | 21,400 | 21,400 | 21,000 | 76,500 | 1,637,100,000 |
31/03/2009 | 20,100 | 0.80 ▲ | 4.15 | 20,000 | 20,100 | 19,600 | 80,600 | 1,620,060,000 |
30/03/2009 | 19,300 | 1.30 ▲ | 7.22 | 18,100 | 19,300 | 17,600 | 76,900 | 1,484,170,000 |
27/03/2009 | 18,000 | -0.30 ▼ | -1.64 | 18,300 | 18,500 | 17,900 | 30,100 | 541,800,000 |
26/03/2009 | 18,300 | 0.20 ▲ | 1.10 | 18,300 | 18,300 | 17,900 | 27,300 | 499,590,000 |
25/03/2009 | 18,100 | -0.10 ▼ | -0.55 | 18,100 | 18,300 | 17,800 | 18,900 | 342,090,000 |
24/03/2009 | 18,200 | 1.30 ▲ | 7.69 | 18,200 | 18,200 | 17,800 | 38,900 | 707,980,000 |
23/03/2009 | 16,900 | -0.70 ▼ | -3.98 | 17,500 | 17,600 | 16,600 | 23,400 | 395,460,000 |
20/03/2009 | 17,600 | 0.40 ▲ | 2.33 | 17,800 | 18,300 | 17,400 | 41,400 | 728,640,000 |
19/03/2009 | 17,200 | -0.90 ▼ | -4.97 | 19,000 | 19,300 | 17,000 | 48,400 | 832,480,000 |
18/03/2009 | 18,100 | 1.00 ▲ | 5.85 | 18,100 | 18,100 | 18,000 | 54,900 | 993,690,000 |
17/03/2009 | 17,100 | 1.10 ▲ | 6.88 | 17,100 | 17,100 | 16,000 | 57,500 | 983,250,000 |
16/03/2009 | 16,000 | 1.00 ▲ | 6.67 | 16,000 | 16,000 | 16,000 | 8,000 | 128,000,000 |
13/03/2009 | 15,000 | 0.30 ▲ | 2.04 | 15,000 | 15,300 | 14,700 | 21,000 | 315,000,000 |
12/03/2009 | 14,700 | -0.70 ▼ | -4.55 | 15,100 | 15,400 | 14,700 | 15,900 | 233,730,000 |
11/03/2009 | 15,400 | 0.70 ▲ | 4.76 | 15,400 | 15,500 | 15,000 | 39,500 | 608,300,000 |
10/03/2009 | 14,700 | 0.70 ▲ | 5.00 | 14,000 | 14,800 | 14,000 | 15,800 | 232,260,000 |
09/03/2009 | 14,000 | 0.10 ▲ | 0.72 | 14,000 | 14,100 | 13,900 | 9,200 | 128,800,000 |
06/03/2009 | 13,900 | -0.40 ▼ | -2.80 | 13,800 | 14,100 | 13,800 | 12,800 | 177,920,000 |
05/03/2009 | 14,300 | 0.40 ▲ | 2.88 | 14,500 | 14,800 | 14,100 | 11,200 | 160,160,000 |
04/03/2009 | 13,900 | 0.50 ▲ | 3.73 | 14,300 | 14,300 | 13,800 | 9,000 | 125,100,000 |
03/03/2009 | 13,400 | -0.60 ▼ | -4.29 | 13,300 | 13,500 | 13,300 | 10,200 | 136,680,000 |
02/03/2009 | 14,000 | 0.20 ▲ | 1.45 | 13,900 | 14,000 | 13,900 | 1,500 | 21,000,000 |
27/02/2009 | 13,800 | -0.20 ▼ | -1.43 | 14,300 | 14,300 | 13,800 | 3,900 | 53,820,000 |
26/02/2009 | 14,000 | -0.10 ▼ | -0.71 | 13,400 | 14,000 | 13,400 | 1,700 | 23,800,000 |
25/02/2009 | 14,100 | -0.20 ▼ | -1.40 | 14,300 | 14,400 | 14,000 | 12,400 | 174,840,000 |
24/02/2009 | 14,300 | 1.00 ▲ | 7.52 | 14,300 | 14,300 | 14,300 | 100 | 1,430,000 |
23/02/2009 | 13,300 | -0.60 ▼ | -4.32 | 14,200 | 14,200 | 13,200 | 11,300 | 150,290,000 |
20/02/2009 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,700 | 2,500 | 34,750,000 |
19/02/2009 | 13,800 | 0.30 ▲ | 2.22 | 14,000 | 14,000 | 13,800 | 3,800 | 52,440,000 |
18/02/2009 | 13,500 | -0.50 ▼ | -3.57 | 14,000 | 14,000 | 13,500 | 9,600 | 129,600,000 |
17/02/2009 | 14,000 | -1.00 ▼ | -6.67 | 14,100 | 14,200 | 14,000 | 13,100 | 183,400,000 |
16/02/2009 | 15,000 | 0.20 ▲ | 1.35 | 15,000 | 15,000 | 15,000 | 2,000 | 30,000,000 |
13/02/2009 | 14,800 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 14,800 | 9,200 | 136,160,000 |
12/02/2009 | 14,800 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 14,700 | 2,900 | 42,920,000 |
11/02/2009 | 14,800 | -0.20 ▼ | -1.33 | 15,200 | 15,200 | 14,700 | 13,700 | 202,760,000 |
10/02/2009 | 15,000 | -0.50 ▼ | -3.23 | 15,100 | 15,300 | 15,000 | 7,700 | 115,500,000 |
09/02/2009 | 15,500 | 0.50 ▲ | 3.33 | 15,300 | 15,800 | 15,300 | 8,300 | 128,650,000 |
06/02/2009 | 15,000 | 0.50 ▲ | 3.45 | 15,300 | 15,400 | 15,000 | 7,400 | 111,000,000 |
05/02/2009 | 14,500 | -0.50 ▼ | -3.33 | 15,400 | 15,400 | 14,500 | 15,600 | 226,200,000 |
04/02/2009 | 15,000 | -0.40 ▼ | -2.60 | 15,400 | 15,700 | 15,000 | 13,800 | 207,000,000 |
03/02/2009 | 15,400 | -0.20 ▼ | -1.28 | 15,500 | 15,500 | 15,400 | 6,100 | 93,940,000 |
02/02/2009 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,700 | 15,000 | 1,700 | 26,520,000 |
23/01/2009 | 15,700 | 0.20 ▲ | 1.29 | 15,800 | 15,900 | 15,600 | 6,400 | 100,480,000 |
22/01/2009 | 15,500 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,500 | 2,100 | 32,550,000 |
21/01/2009 | 15,500 | 0.10 ▲ | 0.65 | 15,000 | 15,600 | 15,000 | 4,500 | 69,750,000 |
20/01/2009 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 16,200 | 15,000 | 29,000 | 446,600,000 |
19/01/2009 | 15,300 | 0.20 ▲ | 1.32 | 15,500 | 15,500 | 15,200 | 7,600 | 116,280,000 |
16/01/2009 | 15,100 | 0.20 ▲ | 1.34 | 15,400 | 15,500 | 15,100 | 8,000 | 120,800,000 |
15/01/2009 | 14,900 | -0.40 ▼ | -2.61 | 15,200 | 15,200 | 14,900 | 16,100 | 239,890,000 |
14/01/2009 | 15,300 | -0.10 ▼ | -0.65 | 15,600 | 15,600 | 15,300 | 3,400 | 52,020,000 |
13/01/2009 | 15,400 | -0.40 ▼ | -2.53 | 15,500 | 15,600 | 15,000 | 9,100 | 140,140,000 |
12/01/2009 | 15,800 | 0.30 ▲ | 1.94 | 15,700 | 16,000 | 15,600 | 18,100 | 285,980,000 |
09/01/2009 | 15,500 | 0.30 ▲ | 1.97 | 15,400 | 15,500 | 15,200 | 31,100 | 482,050,000 |
08/01/2009 | 15,200 | 0.20 ▲ | 1.33 | 15,000 | 15,500 | 14,900 | 26,700 | 405,840,000 |
07/01/2009 | 15,000 | -0.30 ▼ | -1.96 | 15,100 | 15,100 | 14,800 | 13,400 | 201,000,000 |
06/01/2009 | 15,300 | 0.70 ▲ | 4.79 | 14,800 | 15,300 | 14,600 | 12,200 | 186,660,000 |
05/01/2009 | 14,600 | 0.10 ▲ | 0.69 | 14,800 | 14,800 | 14,600 | 700 | 10,220,000 |
02/01/2009 | 14,500 | -0.20 ▼ | -1.36 | 14,500 | 14,900 | 14,500 | 5,100 | 73,950,000 |
31/12/2008 | 14,700 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,700 | 26,400 | 388,080,000 |
30/12/2008 | 14,700 | 0.20 ▲ | 1.38 | 14,100 | 14,800 | 14,100 | 3,900 | 57,330,000 |
29/12/2008 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 3,500 | 50,750,000 |
26/12/2008 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,300 | 5,600 | 81,200,000 |
25/12/2008 | 14,500 | -0.10 ▼ | -0.68 | 14,300 | 14,500 | 14,300 | 5,800 | 84,100,000 |
24/12/2008 | 14,600 | -0.20 ▼ | -1.35 | 14,300 | 14,600 | 14,200 | 11,200 | 163,520,000 |
23/12/2008 | 14,800 | -0.50 ▼ | -3.27 | 14,600 | 15,200 | 14,600 | 16,300 | 241,240,000 |
22/12/2008 | 15,300 | 0.40 ▲ | 2.68 | 15,600 | 15,800 | 15,100 | 16,300 | 249,390,000 |
19/12/2008 | 14,900 | 0.20 ▲ | 1.36 | 14,900 | 15,000 | 14,900 | 17,400 | 259,260,000 |
18/12/2008 | 14,700 | -0.40 ▼ | -2.65 | 14,000 | 15,000 | 14,000 | 6,600 | 97,020,000 |
17/12/2008 | 15,100 | 0.40 ▲ | 2.72 | 14,700 | 15,400 | 14,000 | 40,300 | 608,530,000 |
16/12/2008 | 14,700 | -1.20 ▼ | -7.55 | 15,600 | 15,600 | 14,700 | 24,300 | 357,210,000 |
15/12/2008 | 15,900 | 1.00 ▲ | 6.71 | 15,800 | 15,900 | 15,500 | 24,900 | 395,910,000 |
12/12/2008 | 14,900 | 0.90 ▲ | 6.43 | 14,600 | 14,900 | 14,600 | 21,500 | 320,350,000 |
11/12/2008 | 14,000 | 0.00 ■■ | 0.00 | 14,100 | 14,200 | 13,900 | 15,200 | 212,800,000 |
10/12/2008 | 14,000 | -0.70 ▼ | -4.76 | 14,700 | 14,700 | 14,000 | 13,700 | 191,800,000 |
09/12/2008 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 10,000 | 147,000,000 |
08/12/2008 | 14,700 | -1.10 ▼ | -6.96 | 15,100 | 15,100 | 14,600 | 19,800 | 291,060,000 |
05/12/2008 | 15,800 | -0.60 ▼ | -3.66 | 16,000 | 16,000 | 15,500 | 20,500 | 323,900,000 |
04/12/2008 | 16,400 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,300 | 9,200 | 150,880,000 |
03/12/2008 | 16,400 | -0.10 ▼ | -0.61 | 17,000 | 17,000 | 16,200 | 6,300 | 103,320,000 |
02/12/2008 | 16,500 | -0.60 ▼ | -3.51 | 16,000 | 16,500 | 16,000 | 3,200 | 52,800,000 |
01/12/2008 | 17,100 | 0.20 ▲ | 1.18 | 17,100 | 17,100 | 16,500 | 9,500 | 162,450,000 |
28/11/2008 | 16,900 | 1.30 ▲ | 8.33 | 16,600 | 16,900 | 16,600 | 15,300 | 258,570,000 |
27/11/2008 | 15,600 | -0.40 ▼ | -2.50 | 16,000 | 16,200 | 15,600 | 24,800 | 386,880,000 |
26/11/2008 | 16,000 | -1.00 ▼ | -5.88 | 16,400 | 16,500 | 16,000 | 8,000 | 128,000,000 |
25/11/2008 | 17,000 | 0.30 ▲ | 1.80 | 16,800 | 17,000 | 16,800 | 5,300 | 90,100,000 |
24/11/2008 | 16,700 | 0.40 ▲ | 2.45 | 17,500 | 17,500 | 16,700 | 9,500 | 158,650,000 |
21/11/2008 | 16,300 | -0.60 ▼ | -3.55 | 16,500 | 16,900 | 16,100 | 16,100 | 262,430,000 |
20/11/2008 | 16,900 | -0.80 ▼ | -4.52 | 16,800 | 17,200 | 16,600 | 57,900 | 978,510,000 |
19/11/2008 | 17,700 | -0.30 ▼ | -1.67 | 17,800 | 18,000 | 17,700 | 15,000 | 265,500,000 |
18/11/2008 | 18,000 | -0.20 ▼ | -1.10 | 17,500 | 18,300 | 17,500 | 13,100 | 235,800,000 |
17/11/2008 | 18,200 | -0.50 ▼ | -2.67 | 18,000 | 18,500 | 18,000 | 13,700 | 249,340,000 |
14/11/2008 | 18,700 | 0.70 ▲ | 3.89 | 18,600 | 18,700 | 18,000 | 72,500 | 1,355,750,000 |
13/11/2008 | 18,000 | 0.10 ▲ | 0.56 | 16,700 | 18,100 | 16,300 | 23,400 | 421,200,000 |
12/11/2008 | 17,900 | 0.90 ▲ | 5.29 | 17,000 | 18,200 | 16,100 | 28,000 | 501,200,000 |
11/11/2008 | 17,000 | -1.00 ▼ | -5.56 | 17,500 | 18,000 | 17,000 | 70,500 | 1,198,500,000 |
10/11/2008 | 18,000 | -0.80 ▼ | -4.26 | 19,800 | 19,800 | 17,700 | 27,900 | 502,200,000 |
07/11/2008 | 18,800 | -1.20 ▼ | -6.00 | 18,800 | 19,000 | 18,800 | 18,300 | 344,040,000 |
06/11/2008 | 20,000 | -0.90 ▼ | -4.31 | 20,500 | 21,800 | 19,500 | 60,400 | 1,208,000,000 |
05/11/2008 | 20,900 | 1.20 ▲ | 6.09 | 20,900 | 20,900 | 20,900 | 32,200 | 672,980,000 |
04/11/2008 | 19,700 | 0.70 ▲ | 3.68 | 18,800 | 19,700 | 18,800 | 58,300 | 1,148,510,000 |
03/11/2008 | 19,000 | -0.40 ▼ | -2.06 | 19,300 | 19,500 | 18,000 | 25,700 | 488,300,000 |
31/10/2008 | 19,400 | 0.80 ▲ | 4.30 | 19,000 | 19,400 | 19,000 | 66,800 | 1,295,920,000 |
30/10/2008 | 18,600 | 0.90 ▲ | 5.08 | 17,600 | 18,700 | 17,100 | 53,500 | 995,100,000 |
29/10/2008 | 17,700 | 1.10 ▲ | 6.63 | 17,700 | 17,700 | 16,700 | 60,800 | 1,076,160,000 |
28/10/2008 | 16,600 | -1.20 ▼ | -6.74 | 16,600 | 16,700 | 16,600 | 140,600 | 2,333,960,000 |
27/10/2008 | 17,800 | -1.20 ▼ | -6.32 | 17,800 | 17,800 | 17,800 | 5,100 | 90,780,000 |
24/10/2008 | 19,000 | -1.40 ▼ | -6.86 | 19,500 | 19,500 | 19,000 | 27,200 | 516,800,000 |
23/10/2008 | 20,400 | -1.40 ▼ | -6.42 | 20,500 | 20,500 | 20,400 | 22,400 | 456,960,000 |
22/10/2008 | 21,800 | -0.20 ▼ | -0.91 | 22,000 | 22,000 | 21,000 | 12,800 | 279,040,000 |
21/10/2008 | 22,000 | 1.90 ▲ | 9.45 | 21,600 | 22,000 | 21,000 | 40,100 | 882,200,000 |
20/10/2008 | 20,100 | -0.30 ▼ | -1.47 | 21,000 | 21,400 | 20,100 | 10,000 | 201,000,000 |
17/10/2008 | 20,400 | 0.70 ▲ | 3.55 | 21,100 | 21,100 | 20,000 | 9,500 | 193,800,000 |
16/10/2008 | 19,700 | -1.50 ▼ | -7.08 | 19,600 | 20,500 | 19,600 | 23,300 | 459,010,000 |
15/10/2008 | 21,200 | 1.30 ▲ | 6.53 | 21,200 | 21,200 | 20,000 | 60,500 | 1,282,600,000 |
14/10/2008 | 19,900 | 0.60 ▲ | 3.11 | 19,900 | 19,900 | 19,900 | 100 | 1,990,000 |
13/10/2008 | 19,300 | 0.00 ■■ | 0.00 | 19,000 | 20,000 | 18,200 | 24,200 | 467,060,000 |
10/10/2008 | 19,300 | -0.80 ▼ | -3.98 | 20,000 | 20,200 | 19,300 | 43,900 | 847,270,000 |
09/10/2008 | 20,100 | -0.10 ▼ | -0.50 | 20,000 | 21,500 | 20,000 | 25,400 | 510,540,000 |
08/10/2008 | 20,200 | -1.50 ▼ | -6.91 | 20,200 | 21,000 | 20,200 | 52,400 | 1,058,480,000 |
07/10/2008 | 21,700 | -1.30 ▼ | -5.65 | 22,000 | 22,000 | 21,700 | 15,400 | 334,180,000 |
06/10/2008 | 23,000 | -2.00 ▼ | -8.00 | 24,000 | 24,000 | 23,000 | 11,800 | 271,400,000 |
03/10/2008 | 25,000 | -0.50 ▼ | -1.96 | 25,000 | 25,500 | 24,000 | 21,700 | 542,500,000 |
02/10/2008 | 25,500 | -0.50 ▼ | -1.92 | 26,000 | 27,000 | 24,800 | 25,900 | 660,450,000 |
01/10/2008 | 26,000 | -0.30 ▼ | -1.14 | 25,000 | 26,300 | 24,700 | 24,400 | 634,400,000 |
30/09/2008 | 26,300 | -1.30 ▼ | -4.71 | 26,300 | 26,300 | 26,300 | 300 | 7,890,000 |
29/09/2008 | 27,600 | -1.70 ▼ | -5.80 | 30,000 | 30,000 | 27,500 | 16,100 | 444,360,000 |
26/09/2008 | 29,300 | 1.50 ▲ | 5.40 | 29,600 | 30,000 | 27,500 | 36,800 | 1,078,240,000 |
25/09/2008 | 27,800 | 1.80 ▲ | 6.92 | 26,000 | 29,000 | 26,000 | 14,700 | 408,660,000 |
24/09/2008 | 26,000 | -2.00 ▼ | -7.14 | 27,700 | 29,000 | 26,000 | 5,300 | 137,800,000 |
23/09/2008 | 28,000 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 26,100 | 59,000 | 1,652,000,000 |
22/09/2008 | 28,000 | 1.30 ▲ | 4.87 | 28,000 | 28,000 | 28,000 | 7,000 | 196,000,000 |
19/09/2008 | 26,700 | 1.70 ▲ | 6.80 | 23,500 | 26,700 | 23,500 | 20,400 | 544,680,000 |
18/09/2008 | 25,000 | -1.60 ▼ | -6.02 | 25,000 | 25,000 | 25,000 | 2,600 | 65,000,000 |
17/09/2008 | 26,600 | -1.40 ▼ | -5.00 | 27,000 | 27,000 | 26,600 | 14,600 | 388,360,000 |
16/09/2008 | 28,000 | -2.00 ▼ | -6.67 | 30,000 | 30,000 | 28,000 | 25,600 | 716,800,000 |
15/09/2008 | 30,000 | -1.00 ▼ | -3.23 | 28,900 | 33,000 | 28,900 | 83,600 | 2,508,000,000 |
12/09/2008 | 31,000 | -2.30 ▼ | -6.91 | 31,000 | 31,000 | 31,000 | 8,200 | 254,200,000 |
11/09/2008 | 33,300 | -2.20 ▼ | -6.20 | 33,300 | 34,100 | 33,300 | 27,500 | 915,750,000 |
10/09/2008 | 35,500 | -1.50 ▼ | -4.05 | 37,500 | 37,500 | 35,500 | 25,900 | 919,450,000 |
09/09/2008 | 37,000 | -2.60 ▼ | -6.57 | 40,000 | 41,000 | 37,000 | 56,000 | 2,072,000,000 |
08/09/2008 | 39,600 | -2.20 ▼ | -5.26 | 40,000 | 40,000 | 39,600 | 14,600 | 578,160,000 |
05/09/2008 | 41,800 | 1.80 ▲ | 4.50 | 42,800 | 42,800 | 38,100 | 124,300 | 5,195,740,000 |
04/09/2008 | 40,000 | 2.60 ▲ | 6.95 | 40,000 | 40,000 | 40,000 | 9,300 | 372,000,000 |
03/09/2008 | 37,400 | -0.60 ▼ | -1.58 | 37,400 | 37,400 | 37,400 | 1,000 | 37,400,000 |
29/08/2008 | 38,000 | 3.60 ▲ | 10.47 | 34,000 | 38,000 | 33,200 | 96,900 | 3,682,200,000 |
28/08/2008 | 34,400 | -2.50 ▼ | -6.78 | 39,400 | 39,400 | 34,400 | 98,800 | 3,398,720,000 |
27/08/2008 | 36,900 | 2.40 ▲ | 6.96 | 36,900 | 36,900 | 36,500 | 64,400 | 2,376,360,000 |
26/08/2008 | 34,500 | 2.20 ▲ | 6.81 | 34,500 | 34,500 | 34,500 | 100 | 3,450,000 |
25/08/2008 | 32,300 | 1.20 ▲ | 3.86 | 32,300 | 32,300 | 32,300 | 21,700 | 700,910,000 |
22/08/2008 | 31,100 | 0.80 ▲ | 2.64 | 29,100 | 31,100 | 29,100 | 110,600 | 3,439,660,000 |
21/08/2008 | 30,300 | 3.50 ▲ | 13.06 | 27,500 | 30,300 | 27,500 | 45,100 | 1,366,530,000 |
20/08/2008 | 26,800 | -2.10 ▼ | -7.27 | 26,500 | 29,500 | 26,400 | 77,600 | 2,079,680,000 |
19/08/2008 | 28,900 | 1.80 ▲ | 6.64 | 28,900 | 28,900 | 27,100 | 127,600 | 3,687,640,000 |
18/08/2008 | 27,100 | 1.70 ▲ | 6.69 | 27,100 | 27,100 | 26,000 | 44,600 | 1,208,660,000 |
15/08/2008 | 25,400 | 0.90 ▲ | 3.67 | 25,400 | 25,400 | 25,400 | 12,800 | 325,120,000 |
14/08/2008 | 24,500 | 0.80 ▲ | 3.38 | 24,500 | 24,500 | 24,500 | 7,000 | 171,500,000 |
13/08/2008 | 23,700 | 0.90 ▲ | 3.95 | 23,700 | 23,700 | 23,000 | 57,400 | 1,360,380,000 |
12/08/2008 | 22,800 | 0.80 ▲ | 3.64 | 22,800 | 22,800 | 22,600 | 107,700 | 2,455,560,000 |
11/08/2008 | 22,000 | 0.70 ▲ | 3.29 | 22,000 | 22,000 | 22,000 | 200 | 4,400,000 |
08/08/2008 | 21,300 | 0.80 ▲ | 3.90 | 20,600 | 21,300 | 20,600 | 32,700 | 696,510,000 |
07/08/2008 | 20,500 | 0.40 ▲ | 1.99 | 20,500 | 20,800 | 19,800 | 63,000 | 1,291,500,000 |
06/08/2008 | 20,100 | -0.60 ▼ | -2.90 | 19,900 | 21,500 | 19,900 | 107,100 | 2,152,710,000 |
05/08/2008 | 20,700 | -0.80 ▼ | -3.72 | 20,700 | 20,700 | 20,700 | 3,100 | 64,170,000 |
04/08/2008 | 21,500 | -0.80 ▼ | -3.59 | 21,500 | 21,600 | 21,500 | 7,700 | 165,550,000 |
01/08/2008 | 22,300 | -0.90 ▼ | -3.88 | 22,300 | 22,300 | 22,300 | 26,000 | 579,800,000 |
31/07/2008 | 23,200 | -0.60 ▼ | -2.52 | 23,500 | 23,500 | 23,200 | 16,500 | 382,800,000 |
30/07/2008 | 23,800 | -0.60 ▼ | -2.46 | 24,300 | 25,000 | 23,400 | 23,000 | 547,400,000 |
29/07/2008 | 24,400 | 0.90 ▲ | 3.83 | 24,400 | 24,400 | 24,000 | 57,400 | 1,400,560,000 |
28/07/2008 | 23,500 | -0.80 ▼ | -3.29 | 23,400 | 24,200 | 23,400 | 83,300 | 1,957,550,000 |
25/07/2008 | 24,300 | -0.80 ▼ | -3.19 | 24,300 | 24,300 | 24,300 | 7,200 | 174,960,000 |
24/07/2008 | 25,100 | -1.00 ▼ | -3.83 | 25,100 | 26,800 | 25,100 | 62,100 | 1,558,710,000 |
23/07/2008 | 26,100 | -1.00 ▼ | -3.69 | 26,100 | 26,100 | 26,100 | 2,800 | 73,080,000 |
22/07/2008 | 27,800 | -1.10 ▼ | -3.81 | 27,800 | 27,800 | 27,800 | 1,300 | 36,140,000 |
21/07/2008 | 28,900 | -0.10 ▼ | -0.34 | 28,900 | 28,900 | 28,900 | 2,100 | 60,690,000 |
18/07/2008 | 29,000 | -1.10 ▼ | -3.65 | 31,300 | 31,300 | 28,900 | 125,000 | 3,625,000,000 |
17/07/2008 | 30,100 | 0.90 ▲ | 3.08 | 30,100 | 30,100 | 30,100 | 1,000 | 30,100,000 |
16/07/2008 | 29,200 | 1.10 ▲ | 3.91 | 29,200 | 29,200 | 27,000 | 128,200 | 3,743,440,000 |
15/07/2008 | 28,100 | 1.00 ▲ | 3.69 | 28,100 | 28,100 | 28,100 | 16,900 | 474,890,000 |
14/07/2008 | 27,100 | 1.00 ▲ | 3.83 | 27,100 | 27,100 | 27,100 | 5,600 | 151,760,000 |
11/07/2008 | 26,100 | 1.00 ▲ | 3.98 | 26,000 | 26,100 | 26,000 | 13,300 | 347,130,000 |
10/07/2008 | 25,100 | 0.80 ▲ | 3.29 | 25,100 | 25,100 | 24,800 | 19,000 | 476,900,000 |
09/07/2008 | 24,300 | 0.50 ▲ | 2.10 | 24,100 | 24,300 | 23,800 | 33,700 | 818,910,000 |
08/07/2008 | 23,800 | 0.30 ▲ | 1.28 | 23,500 | 24,400 | 22,600 | 76,900 | 1,830,220,000 |
07/07/2008 | 23,500 | 0.40 ▲ | 1.73 | 24,000 | 24,000 | 22,200 | 100,500 | 2,361,750,000 |
04/07/2008 | 23,100 | 0.80 ▲ | 3.59 | 23,100 | 23,100 | 23,100 | 26,400 | 609,840,000 |
03/07/2008 | 22,300 | 0.60 ▲ | 2.76 | 22,300 | 22,300 | 22,300 | 3,600 | 80,280,000 |
02/07/2008 | 21,700 | 0.80 ▲ | 3.83 | 21,700 | 21,700 | 20,900 | 87,900 | 1,907,430,000 |
01/07/2008 | 20,900 | -0.10 ▼ | -0.48 | 20,900 | 20,900 | 20,900 | 34,400 | 718,960,000 |
30/06/2008 | 21,000 | 0.70 ▲ | 3.45 | 19,500 | 21,100 | 19,500 | 77,300 | 1,623,300,000 |
27/06/2008 | 20,300 | -0.60 ▼ | -2.87 | 20,300 | 20,300 | 20,300 | 2,300 | 46,690,000 |
26/06/2008 | 20,900 | -0.80 ▼ | -3.69 | 20,900 | 21,700 | 20,900 | 34,100 | 712,690,000 |
25/06/2008 | 21,700 | -0.90 ▼ | -3.98 | 21,700 | 21,700 | 21,700 | 200 | 4,340,000 |
24/06/2008 | 22,600 | -0.90 ▼ | -3.83 | 22,600 | 22,600 | 22,600 | 2,100 | 47,460,000 |
23/06/2008 | 23,500 | -0.90 ▼ | -3.69 | 23,500 | 23,500 | 23,500 | 300 | 7,050,000 |
20/06/2008 | 24,400 | -1.00 ▼ | -3.94 | 24,400 | 24,400 | 24,400 | 100 | 2,440,000 |
19/06/2008 | 25,400 | -1.00 ▼ | -3.79 | 25,400 | 25,400 | 25,400 | 1,300 | 33,020,000 |
18/06/2008 | 26,400 | 0.70 ▲ | 2.72 | 26,400 | 26,400 | 26,400 | 1,100 | 29,040,000 |
17/06/2008 | 25,700 | 0.70 ▲ | 2.80 | 25,700 | 25,700 | 25,700 | 100 | 2,570,000 |
16/06/2008 | 25,000 | 0.70 ▲ | 2.88 | 25,000 | 25,000 | 25,000 | 2,600 | 65,000,000 |
13/06/2008 | 24,300 | 0.70 ▲ | 2.97 | 24,300 | 24,300 | 24,200 | 4,000 | 97,200,000 |
12/06/2008 | 23,600 | 0.60 ▲ | 2.61 | 23,600 | 23,600 | 23,600 | 1,100 | 25,960,000 |
11/06/2008 | 23,000 | 0.40 ▲ | 1.77 | 22,000 | 23,200 | 22,000 | 7,800 | 179,400,000 |
10/06/2008 | 22,600 | -0.60 ▼ | -2.59 | 22,600 | 22,600 | 22,600 | 3,400 | 76,840,000 |
09/06/2008 | 23,200 | 0.00 ■■ | 0.00 | 23,200 | 23,200 | 23,200 | 0 | 0 |
06/06/2008 | 23,200 | -0.70 ▼ | -2.93 | 23,200 | 23,200 | 23,200 | 100 | 2,320,000 |
05/06/2008 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,900 | 0 | 0 |
04/06/2008 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,900 | 0 | 0 |
03/06/2008 | 23,900 | -0.70 ▼ | -2.85 | 23,900 | 23,900 | 23,900 | 100 | 2,390,000 |
02/06/2008 | 24,600 | -0.70 ▼ | -2.77 | 24,600 | 24,600 | 24,600 | 200 | 4,920,000 |
30/05/2008 | 25,300 | -0.70 ▼ | -2.69 | 25,300 | 25,300 | 25,300 | 2,000 | 50,600,000 |
29/05/2008 | 26,000 | -0.80 ▼ | -2.99 | 26,000 | 26,000 | 26,000 | 900 | 23,400,000 |
28/05/2008 | 26,800 | -0.80 ▼ | -2.90 | 26,800 | 26,800 | 26,800 | 100 | 2,680,000 |
27/05/2008 | 27,600 | -0.80 ▼ | -2.82 | 27,600 | 27,600 | 27,600 | 100 | 2,760,000 |
26/05/2008 | 28,400 | 0.00 ■■ | 0.00 | 28,400 | 28,400 | 28,400 | 0 | 0 |
23/05/2008 | 28,400 | -0.80 ▼ | -2.74 | 28,400 | 28,400 | 28,400 | 400 | 11,360,000 |
22/05/2008 | 29,200 | 0.00 ■■ | 0.00 | 29,200 | 29,200 | 29,200 | 0 | 0 |
21/05/2008 | 29,200 | 0.00 ■■ | 0.00 | 29,200 | 29,200 | 29,200 | 0 | 0 |
20/05/2008 | 29,200 | -0.50 ▼ | -1.68 | 29,200 | 29,200 | 29,200 | 0 | 0 |
19/05/2008 | 29,700 | 0.00 ■■ | 0.00 | 28,900 | 29,700 | 28,900 | 500 | 14,850,000 |
16/05/2008 | 29,700 | -0.90 ▼ | -2.94 | 29,700 | 29,700 | 29,700 | 5,500 | 163,350,000 |
15/05/2008 | 30,600 | -0.90 ▼ | -2.86 | 30,600 | 30,600 | 30,600 | 500 | 15,300,000 |
14/05/2008 | 31,500 | -0.90 ▼ | -2.78 | 31,500 | 31,500 | 31,500 | 100 | 3,150,000 |
13/05/2008 | 32,400 | 0.00 ■■ | 0.00 | 32,400 | 32,400 | 32,400 | 0 | 0 |
12/05/2008 | 32,400 | 0.00 ■■ | 0.00 | 32,400 | 32,400 | 32,400 | 0 | 0 |
09/05/2008 | 32,400 | 0.00 ■■ | 0.00 | 32,400 | 32,400 | 32,400 | 0 | 0 |
08/05/2008 | 32,400 | 0.00 ■■ | 0.00 | 32,400 | 32,400 | 32,400 | 0 | 0 |
07/05/2008 | 32,400 | -1.10 ▼ | -3.28 | 32,400 | 32,400 | 32,400 | 1,000 | 32,400,000 |
06/05/2008 | 33,500 | 0.90 ▲ | 2.76 | 31,700 | 33,500 | 31,700 | 9,600 | 321,600,000 |
05/05/2008 | 32,600 | -0.40 ▼ | -1.21 | 32,600 | 33,000 | 32,600 | 2,100 | 68,460,000 |
29/04/2008 | 33,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 32,300 | 5,800 | 191,400,000 |
28/04/2008 | 33,000 | 0.50 ▲ | 1.54 | 33,100 | 33,100 | 33,000 | 400 | 13,200,000 |
25/04/2008 | 32,500 | -0.70 ▼ | -2.11 | 32,300 | 32,500 | 32,300 | 900 | 29,250,000 |
24/04/2008 | 33,200 | -1.00 ▼ | -2.92 | 33,200 | 33,500 | 33,200 | 9,600 | 318,720,000 |
23/04/2008 | 34,200 | -0.80 ▼ | -2.29 | 34,200 | 34,200 | 34,200 | 1,400 | 47,880,000 |
22/04/2008 | 35,000 | -1.00 ▼ | -2.78 | 36,000 | 36,000 | 35,000 | 2,600 | 91,000,000 |
21/04/2008 | 36,000 | -1.00 ▼ | -2.70 | 36,000 | 36,000 | 36,000 | 2,000 | 72,000,000 |
18/04/2008 | 37,000 | -3.00 ▼ | -7.50 | 37,000 | 39,200 | 37,000 | 8,100 | 299,700,000 |
17/04/2008 | 40,000 | 1.00 ▲ | 2.56 | 37,900 | 40,100 | 37,900 | 9,700 | 388,000,000 |
16/04/2008 | 39,000 | -1.20 ▼ | -2.99 | 39,000 | 39,000 | 39,000 | 1,200 | 46,800,000 |
11/04/2008 | 40,200 | -1.20 ▼ | -2.90 | 40,200 | 40,200 | 40,200 | 1,000 | 40,200,000 |
10/04/2008 | 41,400 | 0.70 ▲ | 1.72 | 41,400 | 41,400 | 41,400 | 0 | 0 |
09/04/2008 | 40,700 | -1.50 ▼ | -3.55 | 43,100 | 43,100 | 40,700 | 5,100 | 207,570,000 |
08/04/2008 | 42,200 | 1.20 ▲ | 2.93 | 42,200 | 42,200 | 40,000 | 14,400 | 607,680,000 |
07/04/2008 | 41,000 | 1.10 ▲ | 2.76 | 41,000 | 41,000 | 41,000 | 100 | 4,100,000 |
04/04/2008 | 39,900 | 0.70 ▲ | 1.79 | 39,900 | 39,900 | 39,900 | 100 | 3,990,000 |
03/04/2008 | 39,200 | 0.70 ▲ | 1.82 | 39,200 | 39,200 | 39,200 | 200 | 7,840,000 |
02/04/2008 | 38,500 | 0.70 ▲ | 1.85 | 38,500 | 38,500 | 38,500 | 100 | 3,850,000 |
01/04/2008 | 37,800 | 0.70 ▲ | 1.89 | 37,800 | 37,800 | 37,800 | 2,000 | 75,600,000 |
31/03/2008 | 37,100 | 0.70 ▲ | 1.92 | 37,100 | 37,100 | 37,100 | 100 | 3,710,000 |
28/03/2008 | 36,400 | 0.70 ▲ | 1.96 | 36,400 | 36,400 | 36,400 | 100 | 3,640,000 |
27/03/2008 | 35,700 | -0.80 ▼ | -2.19 | 35,700 | 35,700 | 35,700 | 200 | 7,140,000 |
26/03/2008 | 36,500 | 2.40 ▲ | 7.04 | 30,700 | 36,900 | 30,700 | 8,500 | 310,250,000 |
25/03/2008 | 34,100 | -3.70 ▼ | -9.79 | 34,100 | 34,100 | 34,100 | 1,600 | 54,560,000 |
24/03/2008 | 37,800 | -4.10 ▼ | -9.79 | 38,000 | 38,000 | 37,800 | 800 | 30,240,000 |
21/03/2008 | 41,900 | -4.10 ▼ | -8.91 | 42,100 | 42,200 | 41,900 | 7,400 | 310,060,000 |
20/03/2008 | 46,000 | -3.50 ▼ | -7.07 | 47,000 | 47,000 | 46,000 | 3,400 | 156,400,000 |
19/03/2008 | 51,000 | -1.20 ▼ | -2.30 | 49,000 | 56,900 | 49,000 | 6,500 | 331,500,000 |
18/03/2008 | 52,200 | -5.70 ▼ | -9.84 | 52,400 | 52,400 | 52,200 | 11,000 | 574,200,000 |
17/03/2008 | 57,900 | -7.10 ▼ | -10.92 | 58,100 | 58,200 | 57,900 | 6,700 | 387,930,000 |
14/03/2008 | 65,000 | -1.80 ▼ | -2.69 | 65,000 | 65,000 | 63,500 | 1,500 | 97,500,000 |
13/03/2008 | 66,800 | 1.80 ▲ | 2.77 | 68,100 | 68,100 | 63,100 | 1,800 | 120,240,000 |
12/03/2008 | 65,000 | 2.00 ▲ | 3.17 | 62,500 | 68,700 | 62,500 | 5,500 | 357,500,000 |
11/03/2008 | 63,000 | -0.10 ▼ | -0.16 | 65,000 | 65,000 | 61,300 | 11,200 | 705,600,000 |
10/03/2008 | 63,100 | -0.40 ▼ | -0.63 | 69,800 | 69,800 | 62,200 | 22,400 | 1,413,440,000 |
07/03/2008 | 63,500 | 5.70 ▲ | 9.86 | 63,500 | 63,500 | 63,500 | 1,100 | 69,850,000 |
06/03/2008 | 57,800 | 5.70 ▲ | 10.94 | 57,800 | 57,800 | 57,800 | 100 | 5,780,000 |
05/03/2008 | 52,100 | -4.20 ▼ | -7.46 | 51,000 | 56,000 | 51,000 | 4,000 | 208,400,000 |
04/03/2008 | 56,300 | -5.90 ▼ | -9.49 | 56,700 | 56,700 | 56,300 | 7,500 | 422,250,000 |
03/03/2008 | 62,200 | -7.80 ▼ | -11.14 | 63,100 | 69,900 | 61,200 | 7,600 | 472,720,000 |
29/02/2008 | 70,000 | -1.00 ▼ | -1.41 | 72,800 | 72,800 | 67,000 | 5,200 | 364,000,000 |
28/02/2008 | 71,000 | -1.00 ▼ | -1.39 | 73,300 | 74,900 | 68,000 | 1,900 | 134,900,000 |
27/02/2008 | 72,000 | -1.30 ▼ | -1.77 | 77,900 | 77,900 | 69,000 | 4,800 | 345,600,000 |
26/02/2008 | 73,300 | -2.20 ▼ | -2.91 | 81,900 | 81,900 | 68,200 | 3,500 | 256,550,000 |
25/02/2008 | 75,500 | 2.50 ▲ | 3.42 | 73,000 | 75,500 | 73,000 | 7,000 | 528,500,000 |
22/02/2008 | 73,000 | -0.60 ▼ | -0.82 | 66,400 | 73,000 | 66,300 | 16,700 | 1,219,100,000 |
21/02/2008 | 73,600 | -6.40 ▼ | -8.00 | 73,600 | 75,600 | 73,600 | 13,900 | 1,023,040,000 |
20/02/2008 | 80,000 | -6.00 ▼ | -6.98 | 86,000 | 86,900 | 78,000 | 5,100 | 408,000,000 |
19/02/2008 | 86,000 | -1.00 ▼ | -1.15 | 93,800 | 93,800 | 84,000 | 3,600 | 309,600,000 |
18/02/2008 | 87,000 | -7.00 ▼ | -7.45 | 94,000 | 94,000 | 85,000 | 14,800 | 1,287,600,000 |
15/02/2008 | 94,000 | 0.00 ■■ | 0.00 | 98,000 | 98,000 | 94,000 | 900 | 84,600,000 |
14/02/2008 | 94,000 | -1.00 ▼ | -1.05 | 99,900 | 100,000 | 94,000 | 10,100 | 949,400,000 |
13/02/2008 | 95,000 | -5.00 ▼ | -5.00 | 100,000 | 100,000 | 95,000 | 11,200 | 1,064,000,000 |
12/02/2008 | 100,000 | -3.00 ▼ | -2.91 | 110,000 | 110,000 | 94,000 | 2,400 | 240,000,000 |
01/02/2008 | 103,000 | 0.00 ■■ | 0.00 | 106,000 | 108,000 | 102,500 | 12,100 | 1,246,300,000 |
31/01/2008 | 103,000 | 6.60 ▲ | 6.85 | 106,000 | 106,000 | 92,000 | 25,600 | 2,636,800,000 |
30/01/2008 | 96,400 | 6.60 ▲ | 7.35 | 96,000 | 96,400 | 96,000 | 14,800 | 1,426,720,000 |
29/01/2008 | 89,800 | 10.80 ▲ | 13.67 | 86,900 | 89,800 | 86,400 | 17,000 | 1,526,600,000 |
28/01/2008 | 79,000 | -1.50 ▼ | -1.86 | 83,000 | 83,000 | 78,200 | 6,200 | 489,800,000 |
25/01/2008 | 80,500 | -2.50 ▼ | -3.01 | 82,100 | 83,800 | 80,500 | 7,400 | 595,700,000 |
24/01/2008 | 83,000 | -3.00 ▼ | -3.49 | 90,000 | 91,000 | 81,500 | 7,200 | 597,600,000 |
23/01/2008 | 86,000 | -3.00 ▼ | -3.37 | 86,100 | 88,800 | 86,000 | 5,000 | 430,000,000 |
22/01/2008 | 89,000 | -0.50 ▼ | -0.56 | 91,000 | 95,000 | 86,000 | 6,500 | 578,500,000 |
21/01/2008 | 89,500 | -3.50 ▼ | -3.76 | 87,100 | 91,800 | 87,100 | 5,300 | 474,350,000 |
18/01/2008 | 93,000 | 3.00 ▲ | 3.33 | 92,000 | 95,000 | 92,000 | 6,800 | 632,400,000 |
17/01/2008 | 90,000 | -1.70 ▼ | -1.85 | 95,000 | 97,000 | 84,000 | 6,600 | 594,000,000 |
16/01/2008 | 91,700 | 15.70 ▲ | 20.66 | 89,000 | 91,700 | 89,000 | 5,800 | 531,860,000 |
15/01/2008 | 76,000 | -6.70 ▼ | -8.10 | 78,000 | 90,500 | 74,600 | 10,200 | 775,200,000 |
14/01/2008 | 82,700 | -6.30 ▼ | -7.08 | 84,000 | 84,000 | 82,700 | 2,600 | 215,020,000 |
11/01/2008 | 89,000 | -3.50 ▼ | -3.78 | 92,000 | 99,900 | 87,000 | 4,100 | 364,900,000 |
10/01/2008 | 92,500 | 0.00 ■■ | 0.00 | 90,000 | 92,500 | 85,000 | 9,400 | 869,500,000 |
09/01/2008 | 92,500 | -3.50 ▼ | -3.65 | 92,500 | 95,000 | 90,000 | 4,500 | 416,250,000 |
08/01/2008 | 96,000 | 1.00 ▲ | 1.05 | 95,000 | 98,600 | 95,000 | 10,600 | 1,017,600,000 |
07/01/2008 | 95,000 | -6.00 ▼ | -5.94 | 102,900 | 102,900 | 92,600 | 13,300 | 1,263,500,000 |
04/01/2008 | 101,000 | -1.00 ▼ | -0.98 | 98,000 | 108,000 | 95,200 | 4,900 | 494,900,000 |
03/01/2008 | 102,000 | -8.00 ▼ | -7.27 | 108,000 | 108,000 | 102,000 | 19,100 | 1,948,200,000 |
02/01/2008 | 110,000 | -3.00 ▼ | -2.65 | 110,000 | 110,000 | 110,000 | 200 | 22,000,000 |
28/12/2007 | 113,000 | 0.50 ▲ | 0.44 | 113,000 | 114,000 | 113,000 | 2,200 | 248,600,000 |
27/12/2007 | 112,500 | 2.00 ▲ | 1.81 | 113,000 | 118,100 | 112,500 | 4,600 | 517,500,000 |
26/12/2007 | 110,500 | -4.50 ▼ | -3.91 | 115,000 | 116,800 | 110,500 | 18,800 | 2,077,400,000 |
25/12/2007 | 115,000 | -1.80 ▼ | -1.54 | 116,000 | 117,500 | 115,000 | 3,500 | 402,500,000 |
24/12/2007 | 116,800 | -0.70 ▼ | -0.60 | 115,000 | 118,000 | 115,000 | 5,500 | 642,400,000 |
21/12/2007 | 117,500 | 2.60 ▲ | 2.26 | 118,000 | 119,800 | 116,000 | 12,600 | 1,480,500,000 |
20/12/2007 | 114,900 | -1.70 ▼ | -1.46 | 122,000 | 122,000 | 114,000 | 13,600 | 1,562,640,000 |
19/12/2007 | 116,600 | 9.60 ▲ | 8.97 | 109,800 | 116,600 | 109,800 | 25,000 | 2,915,000,000 |
18/12/2007 | 107,000 | 0.00 ■■ | 0.00 | 105,000 | 108,000 | 102,600 | 10,600 | 1,134,200,000 |
17/12/2007 | 107,000 | -5.30 ▼ | -4.72 | 123,500 | 123,500 | 103,600 | 19,700 | 2,107,900,000 |
14/12/2007 | 112,300 | -115.70 ▼ | -50.75 | 112,300 | 112,300 | 112,300 | 2,200 | 247,060,000 |
13/12/2007 | 228,000 | 132.00 ▲ | 137.50 | 210,000 | 231,900 | 210,000 | 55,700 | 12,699,600,000 |
12/12/2007 | 206,000 | 0.00 ■■ | 0.00 | 210,000 | 219,000 | 199,000 | 34,000 | 7,004,000,000 |
11/12/2007 | 206,000 | -9.00 ▼ | -4.19 | 210,000 | 215,000 | 206,000 | 8,200 | 1,689,200,000 |
10/12/2007 | 215,000 | -10.00 ▼ | -4.44 | 226,000 | 230,000 | 212,000 | 9,300 | 1,999,500,000 |
07/12/2007 | 225,000 | -3.00 ▼ | -1.32 | 228,000 | 228,000 | 224,000 | 21,500 | 4,837,500,000 |
06/12/2007 | 228,000 | -3.00 ▼ | -1.30 | 240,000 | 240,000 | 222,000 | 28,900 | 6,589,200,000 |
05/12/2007 | 231,000 | -7.00 ▼ | -2.94 | 242,000 | 242,000 | 225,100 | 16,500 | 3,811,500,000 |
04/12/2007 | 238,000 | 0.00 ■■ | 0.00 | 248,000 | 252,000 | 233,000 | 20,500 | 4,879,000,000 |
03/12/2007 | 238,000 | 11.00 ▲ | 4.85 | 245,300 | 245,300 | 228,000 | 19,100 | 4,545,800,000 |
30/11/2007 | 227,000 | -2.50 ▼ | -1.09 | 228,100 | 228,100 | 219,000 | 12,100 | 2,746,700,000 |
29/11/2007 | 229,500 | 9.50 ▲ | 4.32 | 230,000 | 231,000 | 220,000 | 15,500 | 3,557,250,000 |
28/11/2007 | 220,000 | 10.10 ▲ | 4.81 | 215,000 | 220,000 | 211,000 | 18,300 | 4,026,000,000 |
27/11/2007 | 209,900 | 2.90 ▲ | 1.40 | 210,000 | 211,000 | 205,000 | 12,900 | 2,707,710,000 |
26/11/2007 | 207,000 | 5.00 ▲ | 2.48 | 204,500 | 207,000 | 195,000 | 11,000 | 2,277,000,000 |
23/11/2007 | 202,000 | -1.00 ▼ | -0.49 | 208,000 | 208,000 | 200,100 | 7,300 | 1,474,600,000 |
22/11/2007 | 203,000 | -4.00 ▼ | -1.93 | 206,900 | 210,000 | 202,500 | 9,100 | 1,847,300,000 |
21/11/2007 | 207,000 | -1.00 ▼ | -0.48 | 203,000 | 208,000 | 202,500 | 5,700 | 1,179,900,000 |
20/11/2007 | 208,000 | -2.60 ▼ | -1.23 | 212,000 | 213,000 | 200,000 | 10,000 | 2,080,000,000 |
19/11/2007 | 210,600 | 2.60 ▲ | 1.25 | 206,100 | 218,900 | 206,100 | 8,000 | 1,684,800,000 |
16/11/2007 | 208,000 | -12.00 ▼ | -5.45 | 200,000 | 210,000 | 200,000 | 8,900 | 1,851,200,000 |
15/11/2007 | 220,000 | -9.60 ▼ | -4.18 | 216,000 | 220,000 | 210,000 | 9,100 | 2,002,000,000 |
14/11/2007 | 229,600 | 26.60 ▲ | 13.10 | 195,000 | 229,600 | 195,000 | 21,100 | 4,844,560,000 |
13/11/2007 | 203,000 | -17.00 ▼ | -7.73 | 215,000 | 215,000 | 203,000 | 6,700 | 1,360,100,000 |
12/11/2007 | 220,000 | -25.00 ▼ | -10.20 | 242,000 | 244,000 | 220,000 | 9,000 | 1,980,000,000 |
09/11/2007 | 245,000 | -1.90 ▼ | -0.77 | 240,000 | 245,000 | 235,000 | 24,200 | 5,929,000,000 |
08/11/2007 | 246,900 | 10.90 ▲ | 4.62 | 263,100 | 263,100 | 236,200 | 19,400 | 4,789,860,000 |
07/11/2007 | 236,000 | 1.20 ▲ | 0.51 | 240,000 | 243,000 | 235,000 | 25,300 | 5,970,800,000 |
06/11/2007 | 234,800 | 19.80 ▲ | 9.21 | 209,000 | 235,600 | 200,000 | 22,400 | 5,259,520,000 |
05/11/2007 | 215,000 | 0.00 ■■ | 0.00 | 220,000 | 220,000 | 212,000 | 20,300 | 4,364,500,000 |
02/11/2007 | 215,000 | -12.90 ▼ | -5.66 | 246,100 | 246,100 | 215,000 | 14,400 | 3,096,000,000 |
01/11/2007 | 227,900 | 22.90 ▲ | 11.17 | 195,000 | 227,900 | 195,000 | 27,500 | 6,267,250,000 |
31/10/2007 | 205,000 | -10.00 ▼ | -4.65 | 201,000 | 211,000 | 201,000 | 11,600 | 2,378,000,000 |
30/10/2007 | 215,000 | -10.00 ▼ | -4.44 | 201,100 | 224,000 | 201,000 | 22,100 | 4,751,500,000 |
29/10/2007 | 225,000 | -14.00 ▼ | -5.86 | 240,000 | 240,000 | 208,100 | 16,100 | 3,622,500,000 |
26/10/2007 | 239,000 | 17.40 ▲ | 7.85 | 243,700 | 243,700 | 205,000 | 29,400 | 7,026,600,000 |
25/10/2007 | 221,600 | 20.10 ▲ | 9.98 | 221,600 | 221,600 | 221,600 | 8,700 | 1,927,920,000 |
24/10/2007 | 201,500 | 18.30 ▲ | 9.99 | 201,500 | 201,500 | 201,500 | 9,900 | 1,994,850,000 |
23/10/2007 | 183,200 | 16.60 ▲ | 9.96 | 183,200 | 183,200 | 183,200 | 13,100 | 2,399,920,000 |
22/10/2007 | 166,600 | 13.10 ▲ | 8.53 | 166,600 | 166,600 | 166,600 | 9,900 | 1,649,340,000 |
19/10/2007 | 153,500 | 11.50 ▲ | 8.10 | 130,100 | 153,500 | 130,100 | 12,000 | 1,842,000,000 |
18/10/2007 | 142,000 | -4.70 ▼ | -3.20 | 140,000 | 145,000 | 137,700 | 27,800 | 3,947,600,000 |
17/10/2007 | 146,700 | 0.00 ■■ | 0.00 | 161,300 | 161,300 | 141,000 | 17,800 | 2,611,260,000 |
16/10/2007 | 146,700 | 13.30 ▲ | 9.97 | 146,700 | 146,700 | 146,700 | 4,200 | 616,140,000 |
15/10/2007 | 133,400 | 12.00 ▲ | 9.88 | 133,400 | 133,400 | 133,400 | 11,600 | 1,547,440,000 |
12/10/2007 | 121,400 | 11.00 ▲ | 9.96 | 121,400 | 121,400 | 120,900 | 18,600 | 2,258,040,000 |
11/10/2007 | 110,400 | 8.40 ▲ | 8.24 | 110,400 | 110,400 | 109,800 | 8,600 | 949,440,000 |
10/10/2007 | 102,000 | 8.90 ▲ | 9.56 | 100,000 | 102,000 | 97,000 | 8,100 | 826,200,000 |
09/10/2007 | 93,100 | -0.20 ▼ | -0.21 | 88,000 | 100,600 | 88,000 | 15,000 | 1,396,500,000 |
08/10/2007 | 93,300 | 4.30 ▲ | 4.83 | 90,000 | 94,000 | 89,100 | 21,400 | 1,996,620,000 |
05/10/2007 | 89,000 | 6.00 ▲ | 7.23 | 90,000 | 90,500 | 89,000 | 9,300 | 827,700,000 |
04/10/2007 | 83,000 | -7.00 ▼ | -7.78 | 91,000 | 92,000 | 83,000 | 10,500 | 871,500,000 |
03/10/2007 | 90,000 | -3.00 ▼ | -3.23 | 90,000 | 90,000 | 85,000 | 2,200 | 198,000,000 |
02/10/2007 | 93,000 | 5.50 ▲ | 6.29 | 94,100 | 94,100 | 85,000 | 7,100 | 660,300,000 |
01/10/2007 | 87,500 | 8.00 ▲ | 10.06 | 81,000 | 87,600 | 81,000 | 5,500 | 481,250,000 |
28/09/2007 | 79,500 | 4.50 ▲ | 6.00 | 76,000 | 82,000 | 76,000 | 3,700 | 294,150,000 |
27/09/2007 | 75,000 | 1.00 ▲ | 1.35 | 74,900 | 77,000 | 74,200 | 5,100 | 382,500,000 |
26/09/2007 | 74,000 | 1.00 ▲ | 1.37 | 75,000 | 75,000 | 74,000 | 2,600 | 192,400,000 |
25/09/2007 | 73,000 | 2.00 ▲ | 2.82 | 71,000 | 78,000 | 71,000 | 4,000 | 292,000,000 |
24/09/2007 | 71,000 | 0.00 ■■ | 0.00 | 70,100 | 72,500 | 69,800 | 9,100 | 646,100,000 |
21/09/2007 | 71,000 | -1.50 ▼ | -2.07 | 70,000 | 71,000 | 69,600 | 2,200 | 156,200,000 |
20/09/2007 | 72,500 | 2.50 ▲ | 3.57 | 73,000 | 74,000 | 72,500 | 1,400 | 101,500,000 |
19/09/2007 | 70,000 | 0.00 ■■ | 0.00 | 70,000 | 74,500 | 70,000 | 1,700 | 119,000,000 |
18/09/2007 | 70,000 | 1.40 ▲ | 2.04 | 67,500 | 70,000 | 67,500 | 1,100 | 77,000,000 |
17/09/2007 | 68,600 | 3.60 ▲ | 5.54 | 68,600 | 68,600 | 68,600 | 0 | 0 |
14/09/2007 | 65,000 | -3.10 ▼ | -4.55 | 70,200 | 70,200 | 65,000 | 1,300 | 84,500,000 |
13/09/2007 | 68,100 | 0.50 ▲ | 0.74 | 74,100 | 74,100 | 68,000 | 8,100 | 551,610,000 |
12/09/2007 | 67,600 | 7.60 ▲ | 12.67 | 67,600 | 67,600 | 67,000 | 2,300 | 155,480,000 |
11/09/2007 | 60,000 | -3.00 ▼ | -4.76 | 69,000 | 69,000 | 60,000 | 600 | 36,000,000 |
10/09/2007 | 63,000 | 0.10 ▲ | 0.16 | 62,800 | 63,000 | 62,800 | 1,300 | 81,900,000 |
07/09/2007 | 62,900 | 2.90 ▲ | 4.83 | 62,900 | 62,900 | 62,800 | 1,000 | 62,900,000 |
06/09/2007 | 60,000 | 1.50 ▲ | 2.56 | 60,000 | 60,000 | 59,000 | 500 | 30,000,000 |
05/09/2007 | 58,500 | 3.50 ▲ | 6.36 | 58,500 | 58,500 | 58,500 | 1,200 | 70,200,000 |
04/09/2007 | 55,000 | 2.50 ▲ | 4.76 | 52,500 | 55,000 | 52,500 | 1,300 | 71,500,000 |
31/08/2007 | 52,500 | 0.00 ■■ | 0.00 | 52,500 | 52,500 | 52,500 | 0 | 0 |
30/08/2007 | 52,500 | 0.00 ■■ | 0.00 | 52,500 | 52,500 | 52,500 | 0 | 0 |
29/08/2007 | 52,500 | 0.00 ■■ | 0.00 | 52,500 | 52,500 | 52,500 | 0 | 0 |
28/08/2007 | 52,500 | 0.50 ▲ | 0.96 | 52,500 | 52,500 | 52,500 | 0 | 0 |
27/08/2007 | 52,000 | -3.00 ▼ | -5.45 | 53,000 | 53,000 | 52,000 | 600 | 31,200,000 |
24/08/2007 | 55,000 | -3.00 ▼ | -5.17 | 55,000 | 55,000 | 55,000 | 500 | 27,500,000 |
23/08/2007 | 58,000 | 0.00 ■■ | 0.00 | 55,000 | 58,000 | 55,000 | 1,500 | 87,000,000 |
22/08/2007 | 58,000 | -4.50 ▼ | -7.20 | 57,500 | 58,000 | 57,500 | 700 | 40,600,000 |
21/08/2007 | 62,500 | 0.00 ■■ | 0.00 | 62,500 | 62,500 | 62,500 | 0 | 0 |
20/08/2007 | 62,500 | 0.50 ▲ | 0.81 | 62,500 | 62,500 | 62,500 | 300 | 18,750,000 |
17/08/2007 | 62,000 | 5.00 ▲ | 8.77 | 62,000 | 62,000 | 62,000 | 100 | 6,200,000 |
16/08/2007 | 57,000 | -4.60 ▼ | -7.47 | 57,100 | 57,100 | 57,000 | 200 | 11,400,000 |
15/08/2007 | 61,600 | 5.60 ▲ | 10.00 | 54,000 | 61,600 | 54,000 | 300 | 18,480,000 |
14/08/2007 | 56,000 | -4.00 ▼ | -6.67 | 56,000 | 56,000 | 56,000 | 100 | 5,600,000 |
13/08/2007 | 60,000 | -5.40 ▼ | -8.26 | 60,000 | 60,000 | 60,000 | 800 | 48,000,000 |
10/08/2007 | 65,400 | 0.00 ■■ | 0.00 | 65,400 | 65,400 | 65,400 | 0 | 0 |
09/08/2007 | 65,400 | 0.40 ▲ | 0.62 | 65,400 | 65,400 | 65,400 | 0 | 0 |
08/08/2007 | 65,000 | -5.00 ▼ | -7.14 | 66,000 | 66,000 | 65,000 | 900 | 58,500,000 |
07/08/2007 | 70,000 | 0.00 ■■ | 0.00 | 70,000 | 70,000 | 70,000 | 0 | 0 |
06/08/2007 | 70,000 | 0.00 ■■ | 0.00 | 70,000 | 70,000 | 70,000 | 0 | 0 |
03/08/2007 | 70,000 | -5.00 ▼ | -6.67 | 70,000 | 70,000 | 70,000 | 500 | 35,000,000 |
02/08/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 75,000 | 0 | 0 |
01/08/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 75,000 | 0 | 0 |
31/07/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 75,000 | 0 | 0 |
30/07/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 75,000 | 0 | 0 |
27/07/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 75,000 | 0 | 0 |
26/07/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 75,000 | 0 | 0 |
25/07/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 75,000 | 0 | 0 |
24/07/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 75,000 | 0 | 0 |
23/07/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 75,000 | 0 | 0 |
20/07/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 75,000 | 0 | 0 |
19/07/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 75,000 | 0 | 0 |
18/07/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 75,000 | 0 | 0 |
17/07/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 75,000 | 0 | 0 |
16/07/2007 | 75,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 75,000 | 0 | 0 |
13/07/2007 | 75,000 | 4.40 ▲ | 6.23 | 75,000 | 75,000 | 75,000 | 100 | 7,500,000 |
12/07/2007 | 70,600 | 0.00 ■■ | 0.00 | 70,600 | 70,600 | 70,600 | 0 | 0 |
11/07/2007 | 70,600 | 0.00 ■■ | 0.00 | 70,600 | 70,600 | 70,600 | 0 | 0 |
10/07/2007 | 70,600 | 0.10 ▲ | 0.14 | 70,600 | 70,600 | 70,600 | 0 | 0 |
09/07/2007 | 70,500 | -5.50 ▼ | -7.24 | 70,600 | 70,600 | 70,500 | 1,000 | 70,500,000 |
06/07/2007 | 76,000 | 4.20 ▲ | 5.85 | 76,000 | 76,000 | 76,000 | 300 | 22,800,000 |
05/07/2007 | 71,800 | -0.20 ▼ | -0.28 | 71,800 | 71,800 | 71,800 | 0 | 0 |
04/07/2007 | 72,000 | 2.00 ▲ | 2.86 | 72,000 | 72,000 | 71,000 | 1,400 | 100,800,000 |
03/07/2007 | 70,000 | -6.30 ▼ | -8.26 | 70,000 | 70,000 | 70,000 | 1,000 | 70,000,000 |
02/07/2007 | 76,300 | 0.00 ■■ | 0.00 | 76,300 | 76,300 | 76,300 | 0 | 0 |
29/06/2007 | 76,300 | 0.00 ■■ | 0.00 | 76,300 | 76,300 | 76,300 | 0 | 0 |
28/06/2007 | 76,300 | 0.10 ▲ | 0.13 | 76,300 | 76,300 | 76,300 | 0 | 0 |
27/06/2007 | 76,200 | -2.40 ▼ | -3.05 | 76,300 | 76,300 | 76,200 | 400 | 30,480,000 |
26/06/2007 | 78,600 | -0.40 ▼ | -0.51 | 78,600 | 78,600 | 78,600 | 0 | 0 |
25/06/2007 | 79,000 | -0.90 ▼ | -1.13 | 78,000 | 79,000 | 78,000 | 700 | 55,300,000 |
22/06/2007 | 79,900 | 0.80 ▲ | 1.01 | 79,300 | 80,000 | 79,000 | 2,600 | 207,740,000 |
21/06/2007 | 79,100 | -4.90 ▼ | -5.83 | 82,000 | 82,000 | 79,100 | 3,400 | 268,940,000 |
20/06/2007 | 84,000 | -0.70 ▼ | -0.83 | 83,000 | 84,000 | 82,000 | 2,200 | 184,800,000 |
19/06/2007 | 84,700 | 1.30 ▲ | 1.56 | 84,700 | 84,700 | 84,700 | 0 | 0 |
18/06/2007 | 83,400 | -0.10 ▼ | -0.12 | 84,900 | 84,900 | 83,400 | 1,800 | 150,120,000 |
15/06/2007 | 83,500 | 0.40 ▲ | 0.48 | 83,500 | 83,500 | 83,500 | 500 | 41,750,000 |
14/06/2007 | 83,100 | -0.90 ▼ | -1.07 | 83,800 | 83,800 | 83,100 | 800 | 66,480,000 |
13/06/2007 | 84,000 | 0.00 ■■ | 0.00 | 84,500 | 84,500 | 83,100 | 4,500 | 378,000,000 |
12/06/2007 | 84,000 | 4.00 ▲ | 5.00 | 83,300 | 84,000 | 83,300 | 2,000 | 168,000,000 |
11/06/2007 | 80,000 | -5.00 ▼ | -5.88 | 80,000 | 80,000 | 80,000 | 500 | 40,000,000 |
08/06/2007 | 85,000 | 4.80 ▲ | 5.99 | 84,600 | 86,000 | 84,600 | 700 | 59,500,000 |
07/06/2007 | 80,200 | -4.80 ▼ | -5.65 | 86,200 | 86,200 | 80,200 | 1,300 | 104,260,000 |
06/06/2007 | 85,000 | 7.00 ▲ | 8.97 | 85,000 | 85,000 | 85,000 | 100 | 8,500,000 |
05/06/2007 | 78,000 | -4.90 ▼ | -5.91 | 78,100 | 78,100 | 78,000 | 1,000 | 78,000,000 |
04/06/2007 | 82,900 | -0.10 ▼ | -0.12 | 88,000 | 88,000 | 82,900 | 500 | 41,450,000 |
01/06/2007 | 83,000 | -1.00 ▼ | -1.19 | 83,000 | 83,000 | 83,000 | 700 | 58,100,000 |
31/05/2007 | 84,000 | 3.00 ▲ | 3.70 | 81,000 | 85,000 | 80,100 | 2,600 | 218,400,000 |
30/05/2007 | 81,000 | -5.00 ▼ | -5.81 | 84,500 | 84,500 | 81,000 | 2,900 | 234,900,000 |
29/05/2007 | 86,000 | 1.70 ▲ | 2.02 | 83,000 | 86,000 | 83,000 | 1,700 | 146,200,000 |
28/05/2007 | 84,300 | -2.10 ▼ | -2.43 | 92,000 | 92,500 | 84,300 | 7,200 | 606,960,000 |
25/05/2007 | 86,400 | 7.80 ▲ | 9.92 | 76,000 | 86,400 | 76,000 | 4,000 | 345,600,000 |
24/05/2007 | 78,600 | -6.80 ▼ | -7.96 | 78,000 | 80,000 | 78,000 | 1,400 | 110,040,000 |
23/05/2007 | 85,400 | 7.70 ▲ | 9.91 | 85,400 | 85,400 | 85,400 | 1,500 | 128,100,000 |
22/05/2007 | 77,700 | 7.00 ▲ | 9.90 | 77,700 | 77,700 | 77,700 | 5,200 | 404,040,000 |
21/05/2007 | 70,700 | 5.80 ▲ | 8.94 | 70,700 | 70,700 | 70,700 | 100 | 7,070,000 |
18/05/2007 | 64,900 | 5.90 ▲ | 10.00 | 64,000 | 64,900 | 64,000 | 300 | 19,470,000 |
17/05/2007 | 59,000 | -1.30 ▼ | -2.16 | 59,100 | 59,100 | 59,000 | 1,400 | 82,600,000 |
16/05/2007 | 60,300 | -6.70 ▼ | -10.00 | 64,000 | 65,000 | 60,300 | 2,700 | 162,810,000 |
15/05/2007 | 67,000 | -7.40 ▼ | -9.95 | 67,000 | 67,000 | 67,000 | 500 | 33,500,000 |
14/05/2007 | 74,400 | 0.00 ■■ | 0.00 | 74,400 | 74,400 | 74,400 | 0 | 0 |
11/05/2007 | 74,400 | 0.00 ■■ | 0.00 | 74,400 | 74,400 | 74,400 | 0 | 0 |
10/05/2007 | 74,400 | 0.40 ▲ | 0.54 | 74,400 | 74,400 | 74,400 | 0 | 0 |
09/05/2007 | 74,000 | 0.00 ■■ | 0.00 | 75,000 | 75,000 | 74,000 | 1,900 | 140,600,000 |
08/05/2007 | 74,000 | -4.00 ▼ | -5.13 | 74,000 | 74,000 | 74,000 | 200 | 14,800,000 |
07/05/2007 | 78,000 | 4.00 ▲ | 5.41 | 78,000 | 78,000 | 78,000 | 500 | 39,000,000 |
04/05/2007 | 74,000 | -4.80 ▼ | -6.09 | 74,000 | 74,000 | 74,000 | 200 | 14,800,000 |
03/05/2007 | 78,800 | 0.00 ■■ | 0.00 | 78,800 | 78,800 | 78,800 | 0 | 0 |
02/05/2007 | 78,800 | 0.00 ■■ | 0.00 | 78,800 | 78,800 | 78,800 | 0 | 0 |
25/04/2007 | 78,800 | 0.00 ■■ | 0.00 | 78,800 | 78,800 | 78,800 | 0 | 0 |
24/04/2007 | 78,800 | 0.00 ■■ | 0.00 | 78,800 | 78,800 | 78,800 | 0 | 0 |
23/04/2007 | 78,800 | 0.00 ■■ | 0.00 | 78,800 | 78,800 | 78,800 | 0 | 0 |
20/04/2007 | 78,800 | -1.20 ▼ | -1.50 | 78,800 | 78,800 | 78,800 | 200 | 15,760,000 |
19/04/2007 | 80,000 | 4.00 ▲ | 5.26 | 80,000 | 80,000 | 80,000 | 300 | 24,000,000 |
18/04/2007 | 76,000 | -8.10 ▼ | -9.63 | 80,000 | 80,000 | 76,000 | 1,100 | 83,600,000 |
17/04/2007 | 84,100 | 0.00 ■■ | 0.00 | 84,100 | 84,100 | 84,100 | 0 | 0 |
16/04/2007 | 84,100 | 0.00 ■■ | 0.00 | 84,100 | 84,100 | 84,100 | 0 | 0 |
13/04/2007 | 84,100 | -7.70 ▼ | -8.39 | 84,100 | 84,100 | 84,100 | 100 | 8,410,000 |
12/04/2007 | 91,800 | -10.20 ▼ | -10.00 | 103,000 | 103,000 | 91,800 | 700 | 64,260,000 |
11/04/2007 | 102,000 | 0.00 ■■ | 0.00 | 102,000 | 102,000 | 102,000 | 300 | 30,600,000 |
10/04/2007 | 102,000 | 0.00 ■■ | 0.00 | 102,000 | 102,000 | 102,000 | 0 | 0 |
09/04/2007 | 102,000 | 0.00 ■■ | 0.00 | 102,000 | 102,000 | 102,000 | 0 | 0 |
06/04/2007 | 102,000 | -3.00 ▼ | -2.86 | 102,000 | 102,000 | 102,000 | 600 | 61,200,000 |
05/04/2007 | 105,000 | 1.00 ▲ | 0.96 | 105,000 | 105,000 | 105,000 | 200 | 21,000,000 |
04/04/2007 | 104,000 | -1.00 ▼ | -0.95 | 104,000 | 104,000 | 104,000 | 0 | 0 |
03/04/2007 | 105,000 | -5.00 ▼ | -4.55 | 105,000 | 105,000 | 102,000 | 600 | 63,000,000 |
02/04/2007 | 110,000 | 5.00 ▲ | 4.76 | 110,000 | 110,000 | 110,000 | 200 | 22,000,000 |
30/03/2007 | 105,000 | 0.00 ■■ | 0.00 | 105,000 | 105,000 | 105,000 | 0 | 0 |
29/03/2007 | 105,000 | 8.90 ▲ | 9.26 | 105,000 | 105,000 | 105,000 | 100 | 10,500,000 |
28/03/2007 | 96,100 | -13.50 ▼ | -12.32 | 96,100 | 96,100 | 96,100 | 100 | 9,610,000 |
27/03/2007 | 109,600 | -2.50 ▼ | -2.23 | 100,900 | 109,600 | 100,900 | 600 | 65,760,000 |
26/03/2007 | 112,100 | 0.00 ■■ | 0.00 | 112,100 | 112,100 | 112,100 | 0 | 0 |
23/03/2007 | 112,100 | -12.40 ▼ | -9.96 | 112,100 | 112,100 | 112,100 | 1,000 | 112,100,000 |
22/03/2007 | 124,500 | 0.00 ■■ | 0.00 | 124,500 | 124,500 | 124,500 | 0 | 0 |
21/03/2007 | 124,500 | 10.90 ▲ | 9.60 | 124,500 | 124,500 | 124,500 | 400 | 49,800,000 |
20/03/2007 | 115,600 | 2.60 ▲ | 2.30 | 115,600 | 115,600 | 115,600 | 2,600 | 300,560,000 |
19/03/2007 | 113,000 | 0.80 ▲ | 0.71 | 112,200 | 113,000 | 102,800 | 3,700 | 418,100,000 |
16/03/2007 | 112,200 | 4.30 ▲ | 3.99 | 102,000 | 112,200 | 101,000 | 2,600 | 291,720,000 |
15/03/2007 | 107,900 | -11.90 ▼ | -9.93 | 119,000 | 119,000 | 107,900 | 800 | 86,320,000 |
14/03/2007 | 119,800 | 0.80 ▲ | 0.67 | 119,800 | 119,800 | 119,800 | 0 | 0 |
13/03/2007 | 119,000 | -9.00 ▼ | -7.03 | 120,000 | 120,000 | 119,000 | 3,200 | 380,800,000 |
12/03/2007 | 128,000 | -1.40 ▼ | -1.08 | 135,800 | 135,800 | 128,000 | 1,500 | 192,000,000 |
09/03/2007 | 129,400 | 0.00 ■■ | 0.00 | 142,300 | 142,300 | 119,000 | 3,100 | 401,140,000 |
08/03/2007 | 129,400 | 11.70 ▲ | 9.94 | 129,400 | 129,400 | 129,400 | 8,200 | 1,061,080,000 |
07/03/2007 | 117,700 | 10.70 ▲ | 10.00 | 117,700 | 117,700 | 117,700 | 3,900 | 459,030,000 |
06/03/2007 | 107,000 | 9.70 ▲ | 9.97 | 107,000 | 107,000 | 107,000 | 4,900 | 524,300,000 |
05/03/2007 | 97,300 | 8.80 ▲ | 9.94 | 97,300 | 97,300 | 97,300 | 100 | 9,730,000 |
02/03/2007 | 88,500 | 8.00 ▲ | 9.94 | 88,500 | 88,500 | 88,500 | 100 | 8,850,000 |
01/03/2007 | 80,500 | 7.30 ▲ | 9.97 | 80,500 | 80,500 | 80,500 | 4,900 | 394,450,000 |
28/02/2007 | 73,200 | 0.00 ■■ | 0.00 | 73,200 | 73,200 | 73,200 | 0 | 0 |
27/02/2007 | 73,200 | 6.60 ▲ | 9.91 | 73,200 | 73,200 | 73,200 | 100 | 7,320,000 |
26/02/2007 | 66,600 | 6.00 ▲ | 9.90 | 66,600 | 66,600 | 66,600 | 2,200 | 146,520,000 |
15/02/2007 | 60,600 | 5.50 ▲ | 9.98 | 60,600 | 60,600 | 60,600 | 600 | 36,360,000 |
14/02/2007 | 55,100 | 5.00 ▲ | 9.98 | 55,100 | 55,100 | 55,100 | 100 | 5,510,000 |
13/02/2007 | 50,100 | 4.50 ▲ | 9.87 | 50,100 | 50,100 | 50,100 | 100 | 5,010,000 |
12/02/2007 | 45,600 | 4.10 ▲ | 9.88 | 45,600 | 45,600 | 45,600 | 100 | 4,560,000 |
09/02/2007 | 41,500 | 3.70 ▲ | 9.79 | 41,500 | 41,500 | 41,500 | 1,100 | 45,650,000 |
08/02/2007 | 37,800 | 3.40 ▲ | 9.88 | 37,800 | 37,800 | 37,800 | 100 | 3,780,000 |
07/02/2007 | 34,400 | 3.10 ▲ | 9.90 | 34,400 | 34,400 | 34,400 | 100 | 3,440,000 |
06/02/2007 | 31,300 | 2.80 ▲ | 9.82 | 31,300 | 31,300 | 31,300 | 100 | 3,130,000 |
05/02/2007 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 0 | 0 |
02/02/2007 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 0 | 0 |
01/02/2007 | 28,500 | -0.10 ▼ | -0.35 | 28,500 | 28,500 | 28,500 | 0 | 0 |
31/01/2007 | 28,600 | 2.60 ▲ | 10.00 | 28,600 | 28,600 | 28,500 | 5,400 | 154,440,000 |
30/01/2007 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
29/01/2007 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
26/01/2007 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
25/01/2007 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
24/01/2007 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
23/01/2007 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
22/01/2007 | 26,000 | -0.20 ▼ | -0.76 | 26,000 | 26,000 | 26,000 | 100 | 2,600,000 |
19/01/2007 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
18/01/2007 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
17/01/2007 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
16/01/2007 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
15/01/2007 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
12/01/2007 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
11/01/2007 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
10/01/2007 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
09/01/2007 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
08/01/2007 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
05/01/2007 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
04/01/2007 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
03/01/2007 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
02/01/2007 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
29/12/2006 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
28/12/2006 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
26/12/2006 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
25/12/2006 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
22/12/2006 | 26,200 | 0.00 ■■ | 0.00 | 26,000 | 26,500 | 26,000 | 3,000 | 78,600,000 |