CTCP Nước Giải Khát Chương Dương
Chuong Duong Beverages Joint Stock Company
Mã CK: SCD 14.50 ■■ 0 (0%) (cập nhật 11:45 01/01/1970)
Đang giao dịch
Chuong Duong Beverages Joint Stock Company
Mã CK: SCD 14.50 ■■ 0 (0%) (cập nhật 11:45 01/01/1970)
Đang giao dịch
SCD » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
27/03/2024 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 20 | 290,000 |
18/03/2024 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 130 | 1,885,000 |
11/03/2024 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 50 | 725,000 |
07/03/2024 | 14,500 | -0.25 ▼ | -1.72 | 14,750 | 14,500 | 14,500 | 20 | 290,000 |
05/03/2024 | 15,000 | 0.50 ▲ | 3.33 | 14,500 | 15,000 | 15,000 | 10 | 150,000 |
04/03/2024 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 20 | 290,000 |
01/03/2024 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 50 | 725,000 |
27/02/2024 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 200 | 2,900,000 |
26/02/2024 | 14,500 | -0.50 ▼ | -3.45 | 15,000 | 14,500 | 14,000 | 30 | 435,000 |
22/02/2024 | 15,000 | 0.50 ▲ | 3.33 | 14,500 | 15,000 | 14,000 | 40 | 600,000 |
21/02/2024 | 14,500 | 0.70 ▲ | 4.83 | 13,800 | 14,500 | 14,000 | 20 | 290,000 |
19/02/2024 | 13,800 | -0.90 ▼ | -6.52 | 14,700 | 14,000 | 13,700 | 200 | 2,760,000 |
15/02/2024 | 14,700 | 0.95 ▲ | 6.46 | 13,750 | 14,700 | 14,650 | 60 | 882,000 |
07/02/2024 | 13,750 | -1.00 ▼ | -7.27 | 14,750 | 13,750 | 13,750 | 10 | 137,500 |
06/02/2024 | 14,750 | -1.10 ▼ | -7.46 | 15,850 | 14,750 | 14,750 | 90 | 1,327,500 |
05/02/2024 | 15,850 | 0.95 ▲ | 5.99 | 14,900 | 15,850 | 15,850 | 10 | 158,500 |
02/02/2024 | 14,900 | 0.90 ▲ | 6.04 | 14,000 | 14,900 | 14,900 | 10 | 149,000 |
01/02/2024 | 14,000 | -1.00 ▼ | -7.14 | 15,000 | 14,000 | 13,950 | 150 | 2,100,000 |
31/01/2024 | 15,000 | -1.10 ▼ | -7.33 | 16,100 | 15,000 | 15,000 | 10 | 150,000 |
18/01/2024 | 15,000 | -0.80 ▼ | -5.33 | 15,800 | 15,000 | 15,000 | 70 | 1,050,000 |
16/01/2024 | 15,800 | 0.30 ▲ | 1.90 | 15,500 | 15,800 | 15,000 | 60 | 948,000 |
11/01/2024 | 15,500 | 0.50 ▲ | 3.23 | 15,000 | 15,500 | 15,500 | 10 | 155,000 |
08/01/2024 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 5,040 | 75,600,000 |
04/01/2024 | 15,000 | -0.50 ▼ | -3.33 | 15,500 | 15,500 | 15,000 | 430 | 6,450,000 |
03/01/2024 | 15,500 | 0.50 ▲ | 3.23 | 15,000 | 15,500 | 15,500 | 10 | 155,000 |
29/12/2023 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 10 | 150,000 |
28/12/2023 | 15,000 | 0.15 ▲ | 1.00 | 14,850 | 15,000 | 15,000 | 10 | 150,000 |
27/12/2023 | 14,850 | -0.65 ▼ | -4.38 | 15,500 | 14,850 | 14,850 | 10 | 148,500 |
26/12/2023 | 15,500 | 1.00 ▲ | 6.45 | 14,500 | 15,500 | 15,500 | 10 | 155,000 |
25/12/2023 | 14,500 | -1.05 ▼ | -7.24 | 15,550 | 14,500 | 14,500 | 250 | 3,625,000 |
22/12/2023 | 15,550 | 1.00 ▲ | 6.43 | 14,550 | 15,550 | 13,600 | 20 | 311,000 |
12/12/2023 | 14,550 | 0.05 ▲ | 0.34 | 14,500 | 14,550 | 14,550 | 30 | 436,500 |
11/12/2023 | 14,500 | -1.00 ▼ | -6.90 | 15,500 | 14,500 | 14,500 | 10 | 145,000 |
04/12/2023 | 15,500 | -0.10 ▼ | -0.65 | 15,600 | 15,600 | 15,000 | 150 | 2,325,000 |
30/11/2023 | 15,600 | 0.90 ▲ | 5.77 | 14,700 | 15,600 | 15,600 | 10 | 156,000 |
28/11/2023 | 14,700 | 0.15 ▲ | 1.02 | 14,550 | 14,700 | 14,700 | 110 | 1,617,000 |
27/11/2023 | 14,550 | 0.40 ▲ | 2.75 | 14,150 | 14,550 | 14,550 | 10 | 145,500 |
24/11/2023 | 14,150 | -1.05 ▼ | -7.42 | 15,200 | 14,200 | 14,150 | 150 | 2,122,500 |
23/11/2023 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 500 | 7,600,000 |
22/11/2023 | 15,200 | -1.10 ▼ | -7.24 | 16,300 | 16,300 | 15,200 | 50 | 760,000 |
20/11/2023 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 180 | 2,934,000 |
17/11/2023 | 16,300 | -0.20 ▼ | -1.23 | 16,500 | 16,400 | 16,300 | 260 | 4,238,000 |
15/11/2023 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,500 | 16,200 | 70 | 1,155,000 |
14/11/2023 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 16,200 | 500 | 8,100,000 |
07/11/2023 | 16,200 | 1.00 ▲ | 6.17 | 15,200 | 16,200 | 15,300 | 20 | 324,000 |
06/11/2023 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 0 | 0 | 0 | 0 |
03/11/2023 | 15,000 | -0.70 ▼ | -4.67 | 15,700 | 15,700 | 14,800 | 110 | 1,650,000 |
02/11/2023 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 15,700 | 15,700 | 20 | 314,000 |
01/11/2023 | 16,000 | -0.70 ▼ | -4.38 | 16,700 | 16,000 | 16,000 | 550 | 8,800,000 |
27/10/2023 | 16,700 | 1.00 ▲ | 5.99 | 15,700 | 16,750 | 15,700 | 140 | 2,338,000 |
26/10/2023 | 15,700 | 0.20 ▲ | 1.27 | 15,500 | 15,700 | 15,700 | 360 | 5,652,000 |
23/10/2023 | 15,500 | -0.50 ▼ | -3.23 | 16,000 | 15,500 | 15,500 | 10 | 155,000 |
20/10/2023 | 16,000 | -0.45 ▼ | -2.81 | 16,450 | 16,000 | 16,000 | 50 | 800,000 |
18/10/2023 | 16,450 | 0.85 ▲ | 5.17 | 15,600 | 16,450 | 15,300 | 20 | 329,000 |
16/10/2023 | 15,600 | -0.85 ▼ | -5.45 | 16,450 | 15,600 | 15,600 | 20 | 312,000 |
13/10/2023 | 16,450 | 0.00 ■■ | 0.00 | 16,450 | 16,450 | 16,450 | 80 | 1,316,000 |
12/10/2023 | 16,450 | -0.05 ▼ | -0.30 | 16,500 | 16,450 | 16,450 | 20 | 329,000 |
11/10/2023 | 16,500 | 1.00 ▲ | 6.06 | 15,500 | 16,500 | 16,500 | 10 | 165,000 |
10/10/2023 | 15,500 | -0.90 ▼ | -5.81 | 16,400 | 15,600 | 15,400 | 210 | 3,255,000 |
09/10/2023 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 0 | 0 | 0 | 0 |
06/10/2023 | 16,400 | 0.60 ▲ | 3.66 | 15,800 | 16,400 | 16,400 | 10 | 164,000 |
05/10/2023 | 15,800 | 0.40 ▲ | 2.53 | 15,400 | 15,800 | 15,400 | 180 | 2,844,000 |
04/10/2023 | 15,400 | -0.60 ▼ | -3.90 | 16,000 | 15,400 | 15,200 | 100 | 1,540,000 |
03/10/2023 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,200 | 290 | 4,640,000 |
02/10/2023 | 16,000 | 0.70 ▲ | 4.38 | 15,300 | 16,000 | 15,300 | 40 | 640,000 |
28/09/2023 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 16,100 | 15,300 | 340 | 5,202,000 |
27/09/2023 | 15,300 | -0.40 ▼ | -2.61 | 15,700 | 15,850 | 14,950 | 110 | 1,683,000 |
26/09/2023 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,700 | 210 | 3,297,000 |
22/09/2023 | 15,700 | -0.05 ▼ | -0.32 | 15,750 | 15,700 | 15,700 | 10 | 157,000 |
21/09/2023 | 15,750 | -0.55 ▼ | -3.49 | 16,300 | 16,000 | 15,700 | 110 | 1,732,500 |
20/09/2023 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 10 | 163,000 |
19/09/2023 | 16,300 | -0.95 ▼ | -5.83 | 17,250 | 16,450 | 16,300 | 250 | 4,075,000 |
18/09/2023 | 17,250 | 0.75 ▲ | 4.35 | 16,500 | 17,350 | 15,450 | 2,150 | 37,087,500 |
15/09/2023 | 16,500 | -0.45 ▼ | -2.73 | 16,950 | 16,500 | 15,900 | 60 | 990,000 |
14/09/2023 | 16,950 | 0.25 ▲ | 1.47 | 16,700 | 16,950 | 15,750 | 50 | 847,500 |
13/09/2023 | 16,700 | -0.15 ▼ | -0.90 | 16,850 | 16,750 | 15,850 | 190 | 3,173,000 |
12/09/2023 | 16,850 | -0.05 ▼ | -0.30 | 16,900 | 16,850 | 15,850 | 20 | 337,000 |
11/09/2023 | 16,900 | -0.55 ▼ | -3.25 | 17,450 | 17,000 | 16,300 | 130 | 2,197,000 |
08/09/2023 | 17,450 | -0.20 ▼ | -1.15 | 17,650 | 17,450 | 16,650 | 30 | 523,500 |
07/09/2023 | 17,650 | -0.05 ▼ | -0.28 | 17,700 | 17,650 | 16,500 | 590 | 10,413,500 |
06/09/2023 | 17,700 | 0.90 ▲ | 5.08 | 16,800 | 17,700 | 15,850 | 30 | 531,000 |
05/09/2023 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,950 | 16,050 | 90 | 1,512,000 |
31/08/2023 | 16,800 | -1.20 ▼ | -7.14 | 18,000 | 16,900 | 16,800 | 1,630 | 27,384,000 |
30/08/2023 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,000 | 16,750 | 600 | 10,800,000 |
29/08/2023 | 17,900 | 0.90 ▲ | 5.03 | 17,000 | 17,900 | 15,900 | 20 | 358,000 |
25/08/2023 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 18,000 | 17,000 | 120 | 2,040,000 |
24/08/2023 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 18,000 | 17,000 | 60 | 1,020,000 |
23/08/2023 | 17,000 | -0.10 ▼ | -0.59 | 17,100 | 18,250 | 16,950 | 80 | 1,360,000 |
22/08/2023 | 17,100 | -1.20 ▼ | -7.02 | 18,300 | 18,300 | 17,050 | 230 | 3,933,000 |
21/08/2023 | 18,300 | -1.35 ▼ | -7.38 | 19,650 | 19,800 | 18,300 | 50 | 915,000 |
17/08/2023 | 19,650 | 0.10 ▲ | 0.51 | 19,550 | 19,950 | 18,200 | 300 | 5,895,000 |
16/08/2023 | 19,550 | 0.75 ▲ | 3.84 | 18,800 | 19,550 | 18,750 | 1,980 | 38,709,000 |
15/08/2023 | 18,800 | 1.20 ▲ | 6.38 | 17,600 | 18,800 | 18,800 | 2,270 | 42,676,000 |
14/08/2023 | 17,600 | 1.15 ▲ | 6.53 | 16,450 | 17,600 | 17,600 | 630 | 11,088,000 |
11/08/2023 | 16,450 | 1.05 ▲ | 6.38 | 15,400 | 16,450 | 15,400 | 1,270 | 20,891,500 |
10/08/2023 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 20 | 308,000 |
09/08/2023 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 100 | 1,540,000 |
08/08/2023 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 90 | 1,386,000 |
07/08/2023 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 20 | 308,000 |
04/08/2023 | 15,400 | 0.70 ▲ | 4.55 | 14,700 | 15,400 | 14,700 | 60 | 924,000 |
03/08/2023 | 14,700 | -0.60 ▼ | -4.08 | 15,300 | 15,300 | 14,700 | 1,060 | 15,582,000 |
01/08/2023 | 15,300 | 0.30 ▲ | 1.96 | 15,000 | 15,400 | 15,000 | 840 | 12,852,000 |
31/07/2023 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 150 | 2,250,000 |
28/07/2023 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20 | 300,000 |
27/07/2023 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 15,000 | 50 | 750,000 |
26/07/2023 | 14,600 | -0.40 ▼ | -2.74 | 15,000 | 14,600 | 14,600 | 20 | 292,000 |
25/07/2023 | 15,000 | -0.55 ▼ | -3.67 | 15,550 | 15,000 | 15,000 | 40 | 600,000 |
19/07/2023 | 15,550 | -0.45 ▼ | -2.89 | 16,000 | 15,550 | 15,550 | 60 | 933,000 |
18/07/2023 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 70 | 1,120,000 |
14/07/2023 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 70 | 1,120,000 |
13/07/2023 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 110 | 1,760,000 |
12/07/2023 | 16,000 | 0.70 ▲ | 4.38 | 15,300 | 16,000 | 15,300 | 30 | 480,000 |
11/07/2023 | 15,300 | 0.80 ▲ | 5.23 | 14,500 | 15,300 | 14,550 | 280 | 4,284,000 |
10/07/2023 | 14,500 | -0.55 ▼ | -3.79 | 15,050 | 15,100 | 14,500 | 120 | 1,740,000 |
07/07/2023 | 15,050 | -0.05 ▼ | -0.33 | 15,100 | 15,050 | 15,050 | 180 | 2,709,000 |
06/07/2023 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,100 | 10 | 151,000 |
05/07/2023 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,000 | 510 | 7,701,000 |
04/07/2023 | 15,100 | 0.05 ▲ | 0.33 | 15,050 | 15,150 | 15,050 | 260 | 3,926,000 |
03/07/2023 | 15,050 | -0.45 ▼ | -2.99 | 15,500 | 15,500 | 14,700 | 570 | 8,578,500 |
30/06/2023 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,500 | 15,500 | 60 | 930,000 |
29/06/2023 | 15,300 | -0.30 ▼ | -1.96 | 15,600 | 15,300 | 15,300 | 10 | 153,000 |
28/06/2023 | 15,600 | 0.25 ▲ | 1.60 | 15,350 | 15,600 | 15,350 | 180 | 2,808,000 |
27/06/2023 | 15,350 | 0.20 ▲ | 1.30 | 15,150 | 15,350 | 15,150 | 130 | 1,995,500 |
26/06/2023 | 15,150 | 0.05 ▲ | 0.33 | 15,100 | 15,150 | 14,550 | 260 | 3,939,000 |
22/06/2023 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 15,000 | 480 | 7,248,000 |
21/06/2023 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,200 | 14,600 | 550 | 8,305,000 |
20/06/2023 | 15,200 | 0.30 ▲ | 1.97 | 14,900 | 15,900 | 15,200 | 340 | 5,168,000 |
19/06/2023 | 14,900 | -0.95 ▼ | -6.38 | 15,850 | 16,000 | 14,900 | 40 | 596,000 |
16/06/2023 | 15,850 | -1.15 ▼ | -7.26 | 17,000 | 17,400 | 15,850 | 830 | 13,155,500 |
15/06/2023 | 17,000 | 1.00 ▲ | 5.88 | 16,000 | 17,000 | 14,900 | 4,110 | 69,870,000 |
13/06/2023 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 60 | 960,000 |
12/06/2023 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 10 | 160,000 |
08/06/2023 | 16,000 | 0.80 ▲ | 5.00 | 15,200 | 16,200 | 15,250 | 410 | 6,560,000 |
07/06/2023 | 15,200 | -1.10 ▼ | -7.24 | 16,300 | 15,200 | 15,200 | 10 | 152,000 |
06/06/2023 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 40 | 652,000 |
01/06/2023 | 16,300 | 0.30 ▲ | 1.84 | 16,000 | 16,300 | 16,300 | 10 | 163,000 |
31/05/2023 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,000 | 90 | 1,440,000 |
29/05/2023 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 10 | 160,000 |
26/05/2023 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 70 | 1,120,000 |
25/05/2023 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 10 | 160,000 |
24/05/2023 | 16,000 | 0.55 ▲ | 3.44 | 15,450 | 16,400 | 16,000 | 210 | 3,360,000 |
23/05/2023 | 15,450 | -1.15 ▼ | -7.44 | 16,600 | 16,600 | 15,450 | 1,350 | 20,857,500 |
22/05/2023 | 16,600 | -1.10 ▼ | -6.63 | 17,700 | 16,600 | 16,600 | 30 | 498,000 |
15/05/2023 | 17,700 | 0.40 ▲ | 2.26 | 17,300 | 18,300 | 16,650 | 60 | 1,062,000 |
12/05/2023 | 17,300 | -1.25 ▼ | -7.23 | 18,550 | 18,500 | 17,300 | 310 | 5,363,000 |
10/05/2023 | 18,550 | 1.20 ▲ | 6.47 | 17,350 | 18,550 | 17,350 | 70 | 1,298,500 |
09/05/2023 | 17,350 | -1.30 ▼ | -7.49 | 18,650 | 17,350 | 17,350 | 150 | 2,602,500 |
05/05/2023 | 18,650 | 1.15 ▲ | 6.17 | 17,500 | 18,650 | 16,300 | 50 | 932,500 |
04/05/2023 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 20 | 350,000 |
28/04/2023 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 170 | 2,975,000 |
26/04/2023 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 50 | 875,000 |
25/04/2023 | 17,500 | -0.50 ▼ | -2.86 | 18,000 | 17,500 | 17,500 | 100 | 1,750,000 |
19/04/2023 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 40 | 720,000 |
17/04/2023 | 18,000 | -1.35 ▼ | -7.50 | 19,350 | 18,000 | 18,000 | 320 | 5,760,000 |
12/04/2023 | 19,350 | 0.85 ▲ | 4.39 | 18,500 | 19,350 | 17,500 | 40 | 774,000 |
11/04/2023 | 18,500 | -0.50 ▼ | -2.70 | 19,000 | 20,200 | 18,500 | 240 | 4,440,000 |
07/04/2023 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,000 | 19,000 | 10 | 190,000 |
06/04/2023 | 18,900 | 0.80 ▲ | 4.23 | 18,100 | 18,900 | 18,900 | 10 | 189,000 |
05/04/2023 | 18,100 | 1.15 ▲ | 6.35 | 16,950 | 18,100 | 17,000 | 20 | 362,000 |
04/04/2023 | 16,950 | 0.95 ▲ | 5.60 | 16,000 | 16,950 | 16,200 | 80 | 1,356,000 |
03/04/2023 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,000 | 15,900 | 100 | 1,600,000 |
28/03/2023 | 15,800 | 0.45 ▲ | 2.85 | 15,350 | 15,800 | 15,800 | 20 | 316,000 |
24/03/2023 | 15,350 | -2.60 ▼ | -16.94 | 17,950 | 15,350 | 15,350 | 10 | 153,500 |
22/03/2023 | 16,450 | 0.00 ■■ | 0.00 | 16,450 | 16,450 | 16,450 | 10 | 164,500 |
21/03/2023 | 16,450 | 1.05 ▲ | 6.38 | 15,400 | 16,450 | 16,450 | 10 | 164,500 |
20/03/2023 | 15,400 | -1.10 ▼ | -7.14 | 16,500 | 15,400 | 15,400 | 10 | 154,000 |
16/03/2023 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,500 | 50 | 825,000 |
15/03/2023 | 16,500 | 0.30 ▲ | 1.82 | 16,200 | 16,500 | 16,500 | 20 | 330,000 |
13/03/2023 | 16,200 | 0.20 ▲ | 1.23 | 16,000 | 16,200 | 16,200 | 20 | 324,000 |
08/03/2023 | 16,000 | 0.45 ▲ | 2.81 | 15,550 | 16,000 | 16,000 | 10 | 160,000 |
07/03/2023 | 15,550 | 0.00 ■■ | 0.00 | 15,550 | 15,550 | 15,550 | 10 | 155,500 |
06/03/2023 | 15,550 | -0.40 ▼ | -2.57 | 15,950 | 15,550 | 14,900 | 110 | 1,710,500 |
02/03/2023 | 15,950 | -1.15 ▼ | -7.21 | 17,100 | 15,950 | 15,950 | 90 | 1,435,500 |
27/02/2023 | 17,100 | 1.10 ▲ | 6.43 | 16,000 | 17,100 | 17,100 | 10 | 171,000 |
24/02/2023 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 50 | 800,000 |
23/02/2023 | 16,000 | -0.65 ▼ | -4.06 | 16,650 | 17,000 | 16,000 | 80 | 1,280,000 |
22/02/2023 | 16,650 | 1.00 ▲ | 6.01 | 15,650 | 16,650 | 16,650 | 10 | 166,500 |
21/02/2023 | 15,650 | 1.00 ▲ | 6.39 | 14,650 | 15,650 | 15,650 | 110 | 1,721,500 |
20/02/2023 | 14,650 | 0.95 ▲ | 6.48 | 13,700 | 14,650 | 14,650 | 40 | 586,000 |
17/02/2023 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 13,700 | 13,150 | 60 | 822,000 |
15/02/2023 | 13,500 | -0.30 ▼ | -2.22 | 13,800 | 13,500 | 13,500 | 10 | 135,000 |
14/02/2023 | 13,800 | -0.80 ▼ | -5.80 | 14,600 | 14,550 | 13,800 | 80 | 1,104,000 |
13/02/2023 | 14,600 | -0.85 ▼ | -5.82 | 15,450 | 14,600 | 14,500 | 120 | 1,752,000 |
09/02/2023 | 15,450 | 1.00 ▲ | 6.47 | 14,450 | 15,450 | 15,450 | 70 | 1,081,500 |
08/02/2023 | 14,450 | -0.90 ▼ | -6.23 | 15,350 | 14,450 | 14,450 | 50 | 722,500 |
06/02/2023 | 15,350 | -0.80 ▼ | -5.21 | 16,150 | 15,350 | 15,100 | 440 | 6,754,000 |
03/02/2023 | 16,150 | 1.05 ▲ | 6.50 | 15,100 | 16,150 | 16,150 | 10 | 161,500 |
02/02/2023 | 15,100 | -0.85 ▼ | -5.63 | 15,950 | 15,100 | 15,100 | 10 | 151,000 |
01/02/2023 | 15,950 | -0.05 ▼ | -0.31 | 16,000 | 15,950 | 15,950 | 10 | 159,500 |
31/01/2023 | 16,000 | -0.70 ▼ | -4.38 | 16,700 | 16,000 | 16,000 | 30 | 480,000 |
30/01/2023 | 16,700 | -1.10 ▼ | -6.59 | 17,800 | 17,000 | 16,600 | 620 | 10,354,000 |
18/01/2023 | 17,800 | -1.30 ▼ | -7.30 | 19,100 | 17,800 | 17,800 | 10 | 178,000 |
16/01/2023 | 19,100 | 0.05 ▲ | 0.26 | 19,050 | 19,100 | 19,100 | 10 | 191,000 |
13/01/2023 | 19,050 | -1.40 ▼ | -7.35 | 20,450 | 19,050 | 19,050 | 10 | 190,500 |
11/01/2023 | 20,450 | -1.50 ▼ | -7.33 | 21,950 | 20,450 | 20,450 | 40 | 818,000 |
09/01/2023 | 21,950 | 0.00 ■■ | 0.00 | 21,950 | 0 | 0 | 0 | 0 |
04/01/2023 | 21,950 | 1.35 ▲ | 6.15 | 20,600 | 21,950 | 21,950 | 10 | 219,500 |
30/12/2022 | 20,600 | 1.00 ▲ | 4.85 | 19,600 | 20,600 | 19,600 | 150 | 3,090,000 |
28/12/2022 | 19,600 | 1.15 ▲ | 5.87 | 18,450 | 19,600 | 18,250 | 60 | 1,176,000 |
09/12/2022 | 18,450 | -0.15 ▼ | -0.81 | 18,600 | 19,000 | 18,450 | 40 | 738,000 |
08/12/2022 | 18,600 | 1.10 ▲ | 5.91 | 17,500 | 18,600 | 17,550 | 60 | 1,116,000 |
02/12/2022 | 17,500 | -0.50 ▼ | -2.86 | 18,000 | 17,500 | 16,750 | 260 | 4,550,000 |
28/11/2022 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 10 | 180,000 |
26/11/2022 | 18,000 | 1.00 ▲ | 5.56 | 17,000 | 18,150 | 18,000 | 20 | 360,000 |
25/11/2022 | 18,000 | 1.00 ▲ | 5.56 | 17,000 | 18,150 | 18,000 | 20 | 360,000 |
24/11/2022 | 17,000 | 0.95 ▲ | 5.59 | 16,050 | 17,150 | 17,000 | 220 | 3,740,000 |
23/11/2022 | 16,050 | 1.05 ▲ | 6.54 | 15,000 | 16,050 | 16,000 | 150 | 2,407,500 |
22/11/2022 | 15,000 | 0.95 ▲ | 6.33 | 14,050 | 15,000 | 15,000 | 510 | 7,650,000 |
21/11/2022 | 14,050 | 0.50 ▲ | 3.56 | 13,550 | 14,050 | 12,650 | 20 | 281,000 |
18/11/2022 | 13,550 | -0.40 ▼ | -2.95 | 13,950 | 14,900 | 13,250 | 30 | 406,500 |
17/11/2022 | 13,950 | 0.00 ■■ | 0.00 | 13,950 | 13,950 | 13,000 | 20 | 279,000 |
16/11/2022 | 13,950 | 0.90 ▲ | 6.45 | 13,050 | 13,950 | 13,200 | 190 | 2,650,500 |
15/11/2022 | 13,050 | -0.95 ▼ | -7.28 | 14,000 | 14,000 | 13,050 | 240 | 3,132,000 |
14/11/2022 | 14,000 | -1.00 ▼ | -7.14 | 15,000 | 15,000 | 14,000 | 790 | 11,060,000 |
11/11/2022 | 15,000 | -0.45 ▼ | -3.00 | 15,450 | 15,500 | 15,000 | 510 | 7,650,000 |
10/11/2022 | 15,450 | 0.10 ▲ | 0.65 | 15,350 | 16,000 | 15,450 | 360 | 5,562,000 |
09/11/2022 | 15,350 | -1.15 ▼ | -7.49 | 16,500 | 17,000 | 15,350 | 50 | 767,500 |
07/11/2022 | 16,500 | -0.20 ▼ | -1.21 | 16,700 | 16,700 | 16,500 | 1,210 | 19,965,000 |
04/11/2022 | 16,700 | -0.75 ▼ | -4.49 | 17,450 | 16,700 | 16,700 | 300 | 5,010,000 |
03/11/2022 | 17,450 | 0.85 ▲ | 4.87 | 16,600 | 17,450 | 16,000 | 330 | 5,758,500 |
02/11/2022 | 16,600 | 1.05 ▲ | 6.33 | 15,550 | 16,600 | 14,500 | 220 | 3,652,000 |
01/11/2022 | 15,550 | -1.15 ▼ | -7.40 | 16,700 | 17,850 | 15,550 | 140 | 2,177,000 |
31/10/2022 | 16,700 | -1.25 ▼ | -7.49 | 17,950 | 17,500 | 16,700 | 140 | 2,338,000 |
28/10/2022 | 17,950 | 0.00 ■■ | 0.00 | 17,950 | 0 | 0 | 0 | 0 |
26/10/2022 | 17,950 | 0.00 ■■ | 0.00 | 17,950 | 17,950 | 17,950 | 20 | 359,000 |
21/10/2022 | 17,950 | -1.05 ▼ | -5.85 | 19,000 | 17,950 | 17,700 | 350 | 6,282,500 |
17/10/2022 | 19,000 | -0.25 ▼ | -1.32 | 19,250 | 19,000 | 19,000 | 100 | 1,900,000 |
14/10/2022 | 19,250 | -0.75 ▼ | -3.90 | 20,000 | 20,700 | 19,000 | 120 | 2,310,000 |
12/10/2022 | 20,000 | -0.50 ▼ | -2.50 | 20,500 | 20,000 | 19,950 | 20 | 400,000 |
07/10/2022 | 19,400 | 1.20 ▲ | 6.19 | 18,200 | 19,400 | 19,400 | 10 | 194,000 |
06/10/2022 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 19,200 | 18,200 | 110 | 2,002,000 |
05/10/2022 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 170 | 3,094,000 |
04/10/2022 | 18,200 | -1.35 ▼ | -7.42 | 19,550 | 18,200 | 18,200 | 600 | 10,920,000 |
03/10/2022 | 19,550 | -0.45 ▼ | -2.30 | 20,000 | 19,550 | 18,600 | 480 | 9,384,000 |
29/09/2022 | 20,000 | 0.50 ▲ | 2.50 | 19,500 | 20,000 | 20,000 | 10 | 200,000 |
28/09/2022 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 19,500 | 18,000 | 410 | 7,995,000 |
27/09/2022 | 19,000 | 0.05 ▲ | 0.26 | 18,950 | 19,000 | 19,000 | 50 | 950,000 |
26/09/2022 | 18,950 | -0.45 ▼ | -2.37 | 19,400 | 18,950 | 18,950 | 10 | 189,500 |
22/09/2022 | 19,400 | 0.70 ▲ | 3.61 | 18,700 | 19,400 | 18,600 | 200 | 3,880,000 |
21/09/2022 | 18,700 | -0.05 ▼ | -0.27 | 18,750 | 18,700 | 18,700 | 10 | 187,000 |
20/09/2022 | 18,750 | 0.00 ■■ | 0.00 | 18,750 | 18,750 | 18,500 | 230 | 4,312,500 |
19/09/2022 | 18,750 | 0.65 ▲ | 3.47 | 18,100 | 18,750 | 18,700 | 200 | 3,750,000 |
16/09/2022 | 18,100 | -1.00 ▼ | -5.52 | 19,100 | 19,100 | 18,100 | 300 | 5,430,000 |
15/09/2022 | 19,100 | -0.10 ▼ | -0.52 | 19,200 | 19,200 | 19,100 | 100 | 1,910,000 |
14/09/2022 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,200 | 19,100 | 330 | 6,336,000 |
13/09/2022 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,100 | 19,050 | 130 | 2,483,000 |
12/09/2022 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,100 | 19,000 | 100 | 1,900,000 |
09/09/2022 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 50 | 955,000 |
05/09/2022 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,100 | 19,000 | 150 | 2,865,000 |
31/08/2022 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,000 | 19,000 | 50 | 950,000 |
30/08/2022 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 19,000 | 18,900 | 790 | 14,931,000 |
29/08/2022 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 19,100 | 18,900 | 390 | 7,371,000 |
26/08/2022 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 70 | 1,323,000 |
25/08/2022 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 19,000 | 18,900 | 80 | 1,512,000 |
24/08/2022 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 320 | 6,048,000 |
23/08/2022 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 19,000 | 18,900 | 200 | 3,780,000 |
22/08/2022 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 50 | 945,000 |
20/08/2022 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 0 | 0 | 0 | 0 |
19/08/2022 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,200 | 18,900 | 470 | 8,883,000 |
18/08/2022 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,200 | 18,900 | 470 | 8,883,000 |
17/08/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,150 | 19,000 | 180 | 3,420,000 |
16/08/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 160 | 3,040,000 |
15/08/2022 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,700 | 18,500 | 90 | 1,710,000 |
12/08/2022 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,100 | 19,000 | 340 | 6,494,000 |
11/08/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 10 | 190,000 |
10/08/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 580 | 11,020,000 |
09/08/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 120 | 2,280,000 |
02/08/2022 | 19,000 | -0.50 ▼ | -2.63 | 19,500 | 19,000 | 19,000 | 200 | 3,800,000 |
01/08/2022 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 19,500 | 19,000 | 100 | 1,950,000 |
28/07/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 10 | 190,000 |
26/07/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 30 | 570,000 |
25/07/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 510 | 9,690,000 |
21/07/2022 | 19,000 | -0.40 ▼ | -2.11 | 19,400 | 19,000 | 19,000 | 10 | 190,000 |
20/07/2022 | 19,400 | -0.10 ▼ | -0.52 | 19,500 | 19,400 | 19,400 | 110 | 2,134,000 |
19/07/2022 | 19,500 | -0.50 ▼ | -2.56 | 20,000 | 20,000 | 19,500 | 210 | 4,095,000 |
18/07/2022 | 20,000 | 0.60 ▲ | 3.00 | 19,400 | 20,000 | 20,000 | 250 | 5,000,000 |
15/07/2022 | 20,000 | 0.60 ▲ | 3.00 | 19,400 | 20,000 | 19,900 | 180 | 3,600,000 |
12/07/2022 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 18,100 | 100 | 1,940,000 |
11/07/2022 | 19,400 | 0.60 ▲ | 3.09 | 18,800 | 19,400 | 18,800 | 1,820 | 35,308,000 |
08/07/2022 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,800 | 30 | 564,000 |
07/07/2022 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 18,800 | 18,800 | 280 | 5,264,000 |
06/07/2022 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 10 | 187,000 |
05/07/2022 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 130 | 2,431,000 |
04/07/2022 | 18,700 | -0.10 ▼ | -0.53 | 18,800 | 18,700 | 18,700 | 50 | 935,000 |
01/07/2022 | 18,800 | 0.20 ▲ | 1.06 | 18,600 | 18,800 | 18,800 | 170 | 3,196,000 |
27/06/2022 | 18,600 | 0.40 ▲ | 2.15 | 18,200 | 18,600 | 18,400 | 90 | 1,674,000 |
22/06/2022 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 150 | 2,730,000 |
21/06/2022 | 18,200 | 0.10 ▲ | 0.55 | 18,100 | 18,200 | 18,200 | 40 | 728,000 |
20/06/2022 | 18,100 | -0.20 ▼ | -1.10 | 18,300 | 18,300 | 18,100 | 550 | 9,955,000 |
17/06/2022 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,300 | 18,200 | 900 | 16,470,000 |
16/06/2022 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,300 | 18,300 | 210 | 3,843,000 |
15/06/2022 | 18,300 | 0.10 ▲ | 0.55 | 18,200 | 18,400 | 18,300 | 1,100 | 20,130,000 |
14/06/2022 | 18,200 | -0.30 ▼ | -1.65 | 18,500 | 18,200 | 18,200 | 20 | 364,000 |
13/06/2022 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,500 | 18,450 | 1,000 | 18,500,000 |
09/06/2022 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,600 | 20 | 372,000 |
08/06/2022 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 0 | 0 | 0 | 0 |
07/06/2022 | 18,450 | 0.05 ▲ | 0.27 | 18,400 | 18,550 | 18,400 | 440 | 8,118,000 |
06/06/2022 | 18,400 | -0.40 ▼ | -2.17 | 18,800 | 18,500 | 18,400 | 680 | 12,512,000 |
02/06/2022 | 18,800 | 0.75 ▲ | 3.99 | 18,050 | 18,800 | 18,500 | 260 | 4,888,000 |
01/06/2022 | 18,050 | -0.70 ▼ | -3.88 | 18,750 | 18,500 | 18,050 | 30 | 541,500 |
31/05/2022 | 18,750 | 0.30 ▲ | 1.60 | 18,450 | 18,750 | 18,550 | 500 | 9,375,000 |
30/05/2022 | 18,450 | 0.05 ▲ | 0.27 | 18,400 | 19,000 | 18,450 | 210 | 3,874,500 |
26/05/2022 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 18,400 | 350 | 6,440,000 |
25/05/2022 | 18,400 | 0.05 ▲ | 0.27 | 18,350 | 18,400 | 18,300 | 70 | 1,288,000 |
24/05/2022 | 18,350 | -0.05 ▼ | -0.27 | 18,400 | 18,450 | 18,350 | 330 | 6,055,500 |
23/05/2022 | 18,400 | 0.15 ▲ | 0.82 | 18,250 | 18,450 | 18,400 | 350 | 6,440,000 |
20/05/2022 | 18,250 | 0.45 ▲ | 2.47 | 17,800 | 18,250 | 18,250 | 10 | 182,500 |
19/05/2022 | 17,800 | -0.20 ▼ | -1.12 | 18,000 | 17,800 | 17,800 | 10 | 178,000 |
17/05/2022 | 18,000 | 0.50 ▲ | 2.78 | 17,500 | 18,000 | 18,000 | 100 | 1,800,000 |
16/05/2022 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,600 | 17,500 | 40 | 700,000 |
13/05/2022 | 17,500 | -1.00 ▼ | -5.71 | 18,500 | 18,000 | 17,500 | 2,240 | 39,200,000 |
12/05/2022 | 18,500 | 0.10 ▲ | 0.54 | 18,400 | 18,550 | 18,500 | 3,440 | 63,640,000 |
11/05/2022 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 18,400 | 70 | 1,288,000 |
09/05/2022 | 18,400 | -0.20 ▼ | -1.09 | 18,600 | 18,900 | 18,400 | 1,160 | 21,344,000 |
29/04/2022 | 19,700 | 0.20 ▲ | 1.02 | 19,500 | 19,700 | 19,700 | 20 | 394,000 |
28/04/2022 | 19,500 | -0.60 ▼ | -3.08 | 20,100 | 20,000 | 18,700 | 5,880 | 114,660,000 |
27/04/2022 | 20,100 | 1.00 ▲ | 4.98 | 19,100 | 20,100 | 20,100 | 10 | 201,000 |
26/04/2022 | 19,100 | -0.70 ▼ | -3.66 | 19,800 | 19,550 | 18,500 | 2,080 | 39,728,000 |
25/04/2022 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 20,000 | 19,800 | 1,670 | 33,066,000 |
23/04/2022 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,550 | 1,190 | 23,800,000 |
22/04/2022 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,550 | 1,190 | 23,800,000 |
21/04/2022 | 20,000 | -0.10 ▼ | -0.50 | 20,100 | 20,100 | 20,000 | 1,250 | 25,000,000 |
20/04/2022 | 20,100 | -0.50 ▼ | -2.49 | 20,600 | 20,600 | 20,000 | 2,000 | 40,200,000 |
19/04/2022 | 20,600 | 0.40 ▲ | 1.94 | 20,200 | 20,600 | 20,000 | 440 | 9,064,000 |
18/04/2022 | 20,200 | -0.15 ▼ | -0.74 | 20,350 | 20,200 | 20,100 | 600 | 12,120,000 |
16/04/2022 | 20,350 | -0.05 ▼ | -0.25 | 20,400 | 20,500 | 20,300 | 1,080 | 21,978,000 |
15/04/2022 | 20,350 | -0.05 ▼ | -0.25 | 20,400 | 20,500 | 20,300 | 1,080 | 21,978,000 |
13/04/2022 | 20,400 | 0.20 ▲ | 0.98 | 20,200 | 20,550 | 20,150 | 680 | 13,872,000 |
12/04/2022 | 20,200 | -0.10 ▼ | -0.50 | 20,300 | 20,300 | 20,000 | 2,350 | 47,470,000 |
08/04/2022 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,200 | 1,470 | 29,841,000 |
07/04/2022 | 20,300 | -0.05 ▼ | -0.25 | 20,350 | 20,400 | 20,300 | 1,940 | 39,382,000 |
05/04/2022 | 20,350 | 0.00 ■■ | 0.00 | 20,350 | 20,350 | 20,350 | 850 | 17,297,500 |
04/04/2022 | 20,350 | -0.05 ▼ | -0.25 | 20,400 | 20,400 | 20,300 | 820 | 16,687,000 |
01/04/2022 | 20,400 | 0.05 ▲ | 0.25 | 20,350 | 20,600 | 20,350 | 1,410 | 28,764,000 |
31/03/2022 | 20,350 | -0.30 ▼ | -1.47 | 20,650 | 20,500 | 20,200 | 1,260 | 25,641,000 |
30/03/2022 | 20,650 | 0.05 ▲ | 0.24 | 20,600 | 20,650 | 20,200 | 20 | 413,000 |
29/03/2022 | 20,600 | 0.10 ▲ | 0.49 | 20,500 | 20,600 | 20,150 | 380 | 7,828,000 |
28/03/2022 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,800 | 20,500 | 20 | 410,000 |
25/03/2022 | 20,500 | 0.40 ▲ | 1.95 | 20,100 | 20,550 | 20,100 | 1,780 | 36,490,000 |
23/03/2022 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,400 | 20,100 | 330 | 6,633,000 |
22/03/2022 | 20,100 | 0.10 ▲ | 0.50 | 20,000 | 20,200 | 20,050 | 1,070 | 21,507,000 |
21/03/2022 | 20,000 | -0.20 ▼ | -1.00 | 20,200 | 20,100 | 20,000 | 660 | 13,200,000 |
18/03/2022 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,200 | 20,100 | 20 | 404,000 |
17/03/2022 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,200 | 20,000 | 1,040 | 21,008,000 |
16/03/2022 | 20,100 | -0.10 ▼ | -0.50 | 20,200 | 20,200 | 20,100 | 150 | 3,015,000 |
15/03/2022 | 20,200 | 0.20 ▲ | 0.99 | 20,000 | 20,450 | 20,000 | 30 | 606,000 |
14/03/2022 | 20,000 | 0.10 ▲ | 0.50 | 19,900 | 20,500 | 19,950 | 760 | 15,200,000 |
11/03/2022 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 20,000 | 19,900 | 1,240 | 24,676,000 |
10/03/2022 | 19,900 | -0.05 ▼ | -0.25 | 19,950 | 20,500 | 19,900 | 80 | 1,592,000 |
09/03/2022 | 19,950 | -0.55 ▼ | -2.76 | 20,500 | 20,600 | 19,950 | 1,370 | 27,331,500 |
08/03/2022 | 20,500 | 0.40 ▲ | 1.95 | 20,100 | 20,500 | 19,950 | 1,630 | 33,415,000 |
07/03/2022 | 20,100 | 0.25 ▲ | 1.24 | 19,850 | 20,100 | 19,700 | 870 | 17,487,000 |
04/03/2022 | 19,850 | 0.05 ▲ | 0.25 | 19,800 | 20,100 | 19,850 | 220 | 4,367,000 |
03/03/2022 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 19,900 | 19,800 | 680 | 13,464,000 |
02/03/2022 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,800 | 1,450 | 29,000,000 |
01/03/2022 | 20,000 | -0.20 ▼ | -1.00 | 20,200 | 20,000 | 19,850 | 630 | 12,600,000 |
28/02/2022 | 20,200 | -0.20 ▼ | -0.99 | 20,400 | 20,300 | 19,700 | 50 | 1,010,000 |
25/02/2022 | 20,400 | 0.20 ▲ | 0.98 | 20,200 | 20,400 | 19,450 | 30 | 612,000 |
24/02/2022 | 20,200 | 0.20 ▲ | 0.99 | 20,000 | 20,200 | 19,900 | 890 | 17,978,000 |
23/02/2022 | 20,000 | -0.45 ▼ | -2.25 | 20,450 | 20,450 | 20,000 | 1,570 | 31,400,000 |
22/02/2022 | 20,450 | 0.05 ▲ | 0.24 | 20,400 | 20,450 | 19,350 | 360 | 7,362,000 |
21/02/2022 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 19,850 | 50 | 1,020,000 |
18/02/2022 | 20,400 | 0.20 ▲ | 0.98 | 20,200 | 20,400 | 20,400 | 10 | 204,000 |
17/02/2022 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,200 | 20,200 | 110 | 2,222,000 |
16/02/2022 | 20,100 | 0.10 ▲ | 0.50 | 20,000 | 20,450 | 20,000 | 30 | 603,000 |
15/02/2022 | 20,000 | -0.30 ▼ | -1.50 | 20,300 | 20,000 | 20,000 | 480 | 9,600,000 |
14/02/2022 | 20,300 | -0.20 ▼ | -0.99 | 20,500 | 20,500 | 20,300 | 740 | 15,022,000 |
11/02/2022 | 20,500 | -0.30 ▼ | -1.46 | 20,800 | 20,500 | 20,000 | 2,070 | 42,435,000 |
10/02/2022 | 20,800 | 0.80 ▲ | 3.85 | 20,000 | 20,800 | 19,950 | 1,390 | 28,912,000 |
09/02/2022 | 20,000 | -0.10 ▼ | -0.50 | 20,100 | 20,900 | 20,000 | 1,280 | 25,600,000 |
08/02/2022 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,150 | 20,000 | 370 | 7,437,000 |
07/02/2022 | 20,100 | -0.90 ▼ | -4.48 | 21,000 | 21,000 | 19,650 | 480 | 9,648,000 |
28/01/2022 | 21,000 | 0.00 ■■ | 0.00 | 20,000 | 21,000 | 19,250 | 610 | 12,810,000 |
27/01/2022 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 740 | 14,800,000 |
26/01/2022 | 20,000 | 0.05 ▲ | 0.25 | 19,950 | 20,000 | 19,950 | 160 | 3,200,000 |
25/01/2022 | 19,950 | -0.10 ▼ | -0.50 | 20,050 | 19,950 | 19,900 | 270 | 5,386,500 |
24/01/2022 | 20,050 | -0.45 ▼ | -2.24 | 20,500 | 20,100 | 20,000 | 750 | 15,037,500 |
21/01/2022 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 20,500 | 120 | 2,460,000 |
20/01/2022 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 330 | 6,600,000 |
19/01/2022 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,850 | 90 | 1,800,000 |
18/01/2022 | 20,000 | -0.30 ▼ | -1.50 | 20,300 | 20,100 | 20,000 | 830 | 16,600,000 |
17/01/2022 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 20,400 | 1,420 | 28,968,000 |
14/01/2022 | 20,400 | -0.20 ▼ | -0.98 | 20,600 | 20,500 | 20,400 | 840 | 17,136,000 |
13/01/2022 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,700 | 20,600 | 1,520 | 31,312,000 |
12/01/2022 | 20,600 | -0.80 ▼ | -3.88 | 21,400 | 20,600 | 20,600 | 10 | 206,000 |
11/01/2022 | 21,400 | 0.40 ▲ | 1.87 | 21,000 | 21,400 | 20,650 | 3,110 | 66,554,000 |
10/01/2022 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 870 | 18,270,000 |
07/01/2022 | 21,000 | 0.40 ▲ | 1.90 | 20,600 | 21,000 | 20,700 | 1,950 | 40,950,000 |
06/01/2022 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,500 | 40 | 824,000 |
05/01/2022 | 20,600 | 0.10 ▲ | 0.49 | 20,500 | 21,300 | 20,500 | 810 | 16,686,000 |
04/01/2022 | 20,500 | -0.70 ▼ | -3.41 | 21,200 | 21,500 | 20,400 | 70 | 1,435,000 |
03/01/2022 | 21,000 | 0.90 ▲ | 4.29 | 20,100 | 21,300 | 19,800 | 2,010 | 42,210,000 |
31/12/2021 | 21,200 | 0.05 ▲ | 0.24 | 21,150 | 21,250 | 20,400 | 1,290 | 27,348,000 |
30/12/2021 | 21,150 | 1.25 ▲ | 5.91 | 19,900 | 21,250 | 19,800 | 3,360 | 71,064,000 |
29/12/2021 | 19,900 | 0.15 ▲ | 0.75 | 19,750 | 20,000 | 19,750 | 680 | 13,532,000 |
22/12/2021 | 19,800 | -0.10 ▼ | -0.51 | 19,900 | 20,200 | 19,800 | 3,760 | 74,448,000 |
21/12/2021 | 19,900 | -0.55 ▼ | -2.76 | 20,450 | 19,900 | 19,850 | 540 | 10,746,000 |
20/12/2021 | 20,450 | 0.55 ▲ | 2.69 | 19,900 | 20,600 | 19,700 | 1,740 | 35,583,000 |
17/12/2021 | 19,900 | 0.05 ▲ | 0.25 | 19,850 | 20,000 | 19,900 | 270 | 5,373,000 |
16/12/2021 | 19,850 | -0.50 ▼ | -2.52 | 20,350 | 20,300 | 19,850 | 1,470 | 29,179,500 |
15/12/2021 | 20,350 | 0.45 ▲ | 2.21 | 19,900 | 20,350 | 20,000 | 390 | 7,936,500 |
14/12/2021 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 20,900 | 19,900 | 1,460 | 29,054,000 |
13/12/2021 | 20,000 | 0.15 ▲ | 0.75 | 19,850 | 20,200 | 19,850 | 560 | 11,200,000 |
10/12/2021 | 19,850 | -0.40 ▼ | -2.02 | 20,250 | 20,250 | 19,850 | 520 | 10,322,000 |
09/12/2021 | 20,250 | 0.45 ▲ | 2.22 | 19,800 | 20,250 | 19,800 | 330 | 6,682,500 |
08/12/2021 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 90 | 1,782,000 |
07/12/2021 | 19,800 | -0.20 ▼ | -1.01 | 19,800 | 19,800 | 19,600 | 1,000 | 19,800,000 |
06/12/2021 | 19,800 | -1.20 ▼ | -6.06 | 21,000 | 21,000 | 19,700 | 1,920 | 38,016,000 |
03/12/2021 | 21,000 | 0.90 ▲ | 4.29 | 20,100 | 21,300 | 19,800 | 2,010 | 42,210,000 |
02/12/2021 | 20,100 | -0.05 ▼ | -0.25 | 20,150 | 20,100 | 19,800 | 420 | 8,442,000 |
01/12/2021 | 20,150 | 0.15 ▲ | 0.74 | 20,000 | 20,200 | 19,300 | 430 | 8,664,500 |
30/11/2021 | 20,000 | 0.20 ▲ | 1.00 | 19,800 | 20,000 | 19,800 | 420 | 8,400,000 |
29/11/2021 | 19,800 | -0.05 ▼ | -0.25 | 19,850 | 19,800 | 19,250 | 870 | 17,226,000 |
26/11/2021 | 19,850 | -0.05 ▼ | -0.25 | 19,850 | 19,850 | 19,800 | 830 | 16,475,500 |
25/11/2021 | 19,850 | 0.10 ▲ | 0.50 | 19,750 | 19,850 | 19,650 | 1,200 | 23,820,000 |
24/11/2021 | 19,750 | 0.05 ▲ | 0.25 | 19,700 | 19,800 | 19,700 | 1,830 | 36,142,500 |
23/11/2021 | 19,700 | -0.70 ▼ | -3.55 | 20,400 | 20,100 | 19,700 | 420 | 8,274,000 |
22/11/2021 | 20,400 | 1.00 ▲ | 4.90 | 19,400 | 20,750 | 19,400 | 620 | 12,648,000 |
19/11/2021 | 19,400 | -0.60 ▼ | -3.09 | 20,000 | 20,000 | 19,400 | 710 | 13,774,000 |
18/11/2021 | 20,000 | 0.15 ▲ | 0.75 | 19,850 | 21,200 | 19,800 | 1,220 | 24,400,000 |
17/11/2021 | 19,850 | -1.05 ▼ | -5.29 | 20,900 | 20,900 | 19,600 | 7,040 | 139,744,000 |
16/11/2021 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,900 | 20,800 | 1,480 | 30,932,000 |
15/11/2021 | 21,000 | -0.50 ▼ | -2.38 | 21,500 | 21,500 | 20,950 | 1,760 | 36,960,000 |
12/11/2021 | 21,500 | -0.60 ▼ | -2.79 | 22,100 | 22,000 | 21,000 | 1,800 | 38,700,000 |
11/11/2021 | 22,100 | 0.10 ▲ | 0.45 | 22,100 | 22,500 | 21,500 | 2,750 | 60,775,000 |
10/11/2021 | 22,100 | 1.15 ▲ | 5.20 | 20,950 | 22,300 | 21,450 | 4,340 | 95,914,000 |
09/11/2021 | 20,950 | 1.35 ▲ | 6.44 | 19,600 | 20,950 | 20,000 | 4,210 | 88,199,500 |
08/11/2021 | 19,600 | 0.20 ▲ | 1.02 | 19,400 | 19,600 | 19,400 | 2,950 | 57,820,000 |
05/11/2021 | 19,400 | 0.60 ▲ | 3.09 | 18,800 | 19,400 | 19,100 | 2,750 | 53,350,000 |
03/11/2021 | 18,700 | -0.40 ▼ | -2.14 | 19,100 | 19,100 | 18,500 | 850 | 15,895,000 |
02/11/2021 | 19,100 | 0.50 ▲ | 2.62 | 18,600 | 19,500 | 18,400 | 3,140 | 59,974,000 |
01/11/2021 | 18,600 | -0.40 ▼ | -2.15 | 19,000 | 19,100 | 18,600 | 440 | 8,184,000 |
29/10/2021 | 19,000 | 0.50 ▲ | 2.63 | 18,500 | 19,000 | 18,400 | 2,510 | 47,690,000 |
28/10/2021 | 18,500 | -0.20 ▼ | -1.08 | 18,700 | 19,100 | 18,500 | 880 | 16,280,000 |
27/10/2021 | 18,700 | -0.20 ▼ | -1.07 | 18,900 | 19,000 | 18,700 | 1,010 | 18,887,000 |
26/10/2021 | 18,900 | 0.30 ▲ | 1.59 | 18,600 | 19,200 | 18,800 | 970 | 18,333,000 |
25/10/2021 | 18,600 | -0.20 ▼ | -1.08 | 18,800 | 18,750 | 18,500 | 2,340 | 43,524,000 |
22/10/2021 | 18,800 | -0.05 ▼ | -0.27 | 18,850 | 18,800 | 18,500 | 2,150 | 40,420,000 |
21/10/2021 | 18,850 | -0.05 ▼ | -0.27 | 18,900 | 18,900 | 18,750 | 440 | 8,294,000 |
20/10/2021 | 18,900 | -0.15 ▼ | -0.79 | 19,050 | 19,000 | 18,850 | 910 | 17,199,000 |
19/10/2021 | 19,050 | -0.25 ▼ | -1.31 | 19,300 | 19,100 | 19,050 | 80 | 1,524,000 |
18/10/2021 | 19,300 | 0.30 ▲ | 1.55 | 19,000 | 19,300 | 19,000 | 430 | 8,299,000 |
15/10/2021 | 19,000 | 0.40 ▲ | 2.11 | 19,000 | 19,400 | 19,000 | 170 | 3,230,000 |
14/10/2021 | 19,000 | -0.10 ▼ | -0.53 | 19,000 | 19,000 | 18,900 | 800 | 15,200,000 |
13/10/2021 | 19,000 | -0.20 ▼ | -1.05 | 19,200 | 19,050 | 19,000 | 1,610 | 30,590,000 |
12/10/2021 | 19,200 | -0.30 ▼ | -1.56 | 19,500 | 19,200 | 19,200 | 240 | 4,608,000 |
11/10/2021 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 19,500 | 19,500 | 60 | 1,170,000 |
08/10/2021 | 19,000 | 0.10 ▲ | 0.53 | 18,900 | 19,000 | 18,800 | 460 | 8,740,000 |
07/10/2021 | 18,900 | -0.10 ▼ | -0.53 | 18,900 | 18,950 | 18,750 | 370 | 6,993,000 |
06/10/2021 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,200 | 18,900 | 420 | 7,938,000 |
05/10/2021 | 19,000 | -0.10 ▼ | -0.53 | 19,100 | 19,100 | 19,000 | 240 | 4,560,000 |
04/10/2021 | 19,100 | -0.15 ▼ | -0.79 | 19,250 | 19,300 | 19,000 | 1,250 | 23,875,000 |
01/10/2021 | 19,250 | 0.15 ▲ | 0.78 | 19,100 | 20,400 | 19,050 | 960 | 18,480,000 |
30/09/2021 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,100 | 110 | 2,101,000 |
29/09/2021 | 19,100 | -0.30 ▼ | -1.57 | 19,400 | 19,100 | 19,100 | 40 | 764,000 |
28/09/2021 | 19,400 | 0.30 ▲ | 1.55 | 19,100 | 19,500 | 19,400 | 100 | 1,940,000 |
27/09/2021 | 19,100 | -0.05 ▼ | -0.26 | 19,150 | 19,200 | 19,100 | 410 | 7,831,000 |
24/09/2021 | 19,150 | 0.05 ▲ | 0.26 | 19,100 | 19,150 | 19,150 | 100 | 1,915,000 |
23/09/2021 | 19,100 | -0.60 ▼ | -3.14 | 19,700 | 19,800 | 19,100 | 640 | 12,224,000 |
22/09/2021 | 19,700 | -0.05 ▼ | -0.25 | 19,750 | 19,700 | 19,050 | 520 | 10,244,000 |
21/09/2021 | 19,750 | 0.15 ▲ | 0.76 | 19,600 | 19,900 | 19,150 | 750 | 14,812,500 |
20/09/2021 | 19,600 | 0.45 ▲ | 2.30 | 19,150 | 19,800 | 19,400 | 970 | 19,012,000 |
19/09/2021 | 19,150 | 0.05 ▲ | 0.26 | 19,100 | 19,350 | 19,000 | 3,180 | 60,897,000 |
17/09/2021 | 19,150 | 0.05 ▲ | 0.26 | 19,100 | 19,350 | 19,000 | 3,180 | 60,897,000 |
16/09/2021 | 19,100 | -0.40 ▼ | -2.09 | 19,500 | 19,700 | 19,100 | 180 | 3,438,000 |
15/09/2021 | 19,500 | 0.20 ▲ | 1.03 | 19,300 | 19,500 | 19,100 | 680 | 13,260,000 |
14/09/2021 | 19,300 | -0.20 ▼ | -1.04 | 19,500 | 20,100 | 19,250 | 2,190 | 42,267,000 |
13/09/2021 | 19,500 | -0.20 ▼ | -1.03 | 19,700 | 19,500 | 19,000 | 220 | 4,290,000 |
10/09/2021 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,700 | 210 | 4,137,000 |
09/09/2021 | 19,700 | -0.05 ▼ | -0.25 | 19,750 | 19,800 | 19,500 | 120 | 2,364,000 |
08/09/2021 | 19,700 | -0.05 ▼ | -0.25 | 19,750 | 19,800 | 19,500 | 120 | 2,364,000 |
07/09/2021 | 19,750 | -0.10 ▼ | -0.51 | 19,850 | 19,850 | 19,200 | 340 | 6,715,000 |
06/09/2021 | 19,850 | -0.10 ▼ | -0.50 | 19,950 | 20,000 | 19,800 | 400 | 7,940,000 |
05/09/2021 | 20,500 | 1.65 ▲ | 8.05 | 18,850 | 19,800 | 19,000 | 390 | 7,995,000 |
03/09/2021 | 19,700 | 0.85 ▲ | 4.31 | 18,850 | 19,800 | 19,000 | 340 | 6,698,000 |
01/09/2021 | 19,950 | 0.75 ▲ | 3.76 | 19,200 | 20,000 | 19,100 | 810 | 16,159,500 |
31/08/2021 | 19,200 | -0.30 ▼ | -1.56 | 19,500 | 19,200 | 19,200 | 90 | 1,728,000 |
30/08/2021 | 19,500 | -0.30 ▼ | -1.54 | 19,500 | 19,500 | 19,100 | 140 | 2,730,000 |
27/08/2021 | 19,500 | -0.30 ▼ | -1.54 | 19,500 | 19,500 | 19,200 | 200 | 3,900,000 |
24/08/2021 | 19,500 | -0.05 ▼ | -0.26 | 19,550 | 19,550 | 19,500 | 510 | 9,945,000 |
23/08/2021 | 19,550 | -0.05 ▼ | -0.26 | 19,600 | 19,600 | 19,550 | 130 | 2,541,500 |
20/08/2021 | 19,600 | -0.05 ▼ | -0.26 | 19,600 | 20,500 | 19,550 | 230 | 4,508,000 |
19/08/2021 | 19,600 | 0.40 ▲ | 2.04 | 19,600 | 20,450 | 19,500 | 610 | 11,956,000 |
18/08/2021 | 19,600 | 0.10 ▲ | 0.51 | 19,600 | 19,700 | 19,600 | 450 | 8,820,000 |
17/08/2021 | 19,600 | -1.00 ▼ | -5.10 | 20,600 | 20,700 | 19,600 | 1,260 | 24,696,000 |
16/08/2021 | 20,600 | 0.60 ▲ | 2.91 | 20,000 | 20,700 | 20,000 | 830 | 17,098,000 |
13/08/2021 | 20,000 | -0.50 ▼ | -2.50 | 20,500 | 20,000 | 20,000 | 20 | 400,000 |
12/08/2021 | 20,500 | -0.10 ▼ | -0.49 | 20,600 | 20,600 | 20,500 | 190 | 3,895,000 |
10/08/2021 | 20,600 | -0.10 ▼ | -0.49 | 20,700 | 20,700 | 20,600 | 150 | 3,090,000 |
09/08/2021 | 20,700 | 0.30 ▲ | 1.45 | 20,400 | 20,700 | 20,300 | 3,220 | 66,654,000 |
06/08/2021 | 20,400 | -0.10 ▼ | -0.49 | 20,500 | 20,400 | 20,400 | 110 | 2,244,000 |
05/08/2021 | 20,500 | 0.60 ▲ | 2.93 | 19,900 | 20,500 | 20,000 | 390 | 7,995,000 |
04/08/2021 | 19,900 | 0.20 ▲ | 1.01 | 19,700 | 19,900 | 19,700 | 60 | 1,194,000 |
03/08/2021 | 19,700 | 0.85 ▲ | 4.31 | 18,850 | 19,800 | 19,000 | 340 | 6,698,000 |
02/08/2021 | 18,850 | -0.20 ▼ | -1.06 | 19,050 | 18,900 | 18,800 | 30 | 565,500 |
31/07/2021 | 19,050 | 0.05 ▲ | 0.26 | 19,000 | 19,900 | 19,000 | 260 | 4,953,000 |
30/07/2021 | 19,050 | 0.05 ▲ | 0.26 | 19,000 | 19,900 | 19,000 | 260 | 4,953,000 |
29/07/2021 | 19,000 | -1.00 ▼ | -5.26 | 20,000 | 19,200 | 19,000 | 290 | 5,510,000 |
28/07/2021 | 20,000 | 0.80 ▲ | 4.00 | 19,200 | 20,000 | 19,200 | 30 | 600,000 |
27/07/2021 | 19,200 | -0.30 ▼ | -1.56 | 19,500 | 19,300 | 19,100 | 110 | 2,112,000 |
26/07/2021 | 19,500 | 0.75 ▲ | 3.85 | 19,500 | 20,250 | 19,500 | 90 | 1,755,000 |
23/07/2021 | 19,500 | -0.50 ▼ | -2.56 | 20,000 | 19,500 | 19,400 | 140 | 2,730,000 |
21/07/2021 | 20,000 | -0.25 ▼ | -1.25 | 20,250 | 0 | 0 | 10 | 200,000 |
19/07/2021 | 20,250 | 0.75 ▲ | 3.70 | 19,500 | 20,250 | 18,900 | 320 | 6,480,000 |
16/07/2021 | 19,500 | 0.10 ▲ | 0.51 | 19,400 | 19,500 | 19,500 | 830 | 16,185,000 |
15/07/2021 | 19,400 | -0.10 ▼ | -0.52 | 19,500 | 19,500 | 19,400 | 90 | 1,746,000 |
14/07/2021 | 19,500 | -0.10 ▼ | -0.51 | 19,600 | 19,500 | 19,350 | 560 | 10,920,000 |
13/07/2021 | 19,600 | 0.25 ▲ | 1.28 | 19,350 | 20,450 | 19,350 | 120 | 2,352,000 |
12/07/2021 | 19,350 | 0.05 ▲ | 0.26 | 19,300 | 19,450 | 19,350 | 270 | 5,224,500 |
09/07/2021 | 19,300 | -0.70 ▼ | -3.63 | 20,000 | 20,000 | 19,300 | 90 | 1,737,000 |
08/07/2021 | 20,000 | 0.10 ▲ | 0.50 | 20,000 | 20,100 | 20,000 | 160 | 3,200,000 |
07/07/2021 | 20,000 | -0.55 ▼ | -2.75 | 20,550 | 20,300 | 20,000 | 60 | 1,200,000 |
06/07/2021 | 20,550 | 0.25 ▲ | 1.22 | 20,300 | 20,600 | 20,550 | 40 | 822,000 |
05/07/2021 | 20,300 | -0.30 ▼ | -1.48 | 20,600 | 20,600 | 20,300 | 100 | 2,030,000 |
02/07/2021 | 20,600 | 0.10 ▲ | 0.49 | 20,500 | 20,800 | 20,500 | 220 | 4,532,000 |
01/07/2021 | 20,500 | 0.20 ▲ | 0.98 | 20,300 | 20,500 | 20,500 | 10 | 205,000 |
30/06/2021 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 20,300 | 10 | 203,000 |
29/06/2021 | 20,300 | 0.10 ▲ | 0.49 | 20,200 | 20,300 | 20,000 | 220 | 4,466,000 |
28/06/2021 | 20,200 | -0.20 ▼ | -0.99 | 20,200 | 20,200 | 20,000 | 470 | 9,494,000 |
25/06/2021 | 20,200 | -0.30 ▼ | -1.49 | 20,500 | 20,200 | 20,200 | 20 | 404,000 |
23/06/2021 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 20,450 | 140 | 2,870,000 |
22/06/2021 | 20,500 | 0.10 ▲ | 0.49 | 20,500 | 20,600 | 20,500 | 510 | 10,455,000 |
21/06/2021 | 20,500 | -0.50 ▼ | -2.44 | 20,500 | 20,600 | 20,000 | 2,750 | 56,375,000 |
18/06/2021 | 20,500 | -0.50 ▼ | -2.44 | 21,000 | 21,000 | 20,500 | 1,420 | 29,110,000 |
17/06/2021 | 21,000 | 1.00 ▲ | 4.76 | 20,000 | 21,000 | 20,000 | 820 | 17,220,000 |
16/06/2021 | 20,000 | -1.50 ▼ | -7.50 | 21,500 | 21,000 | 20,000 | 4,270 | 85,400,000 |
15/06/2021 | 21,500 | -0.10 ▼ | -0.47 | 21,500 | 21,500 | 21,400 | 120 | 2,580,000 |
14/06/2021 | 21,500 | -1.00 ▼ | -4.65 | 22,500 | 22,500 | 21,400 | 410 | 8,815,000 |
11/06/2021 | 22,500 | 0.20 ▲ | 0.89 | 22,300 | 22,500 | 21,300 | 750 | 16,875,000 |
10/06/2021 | 22,300 | 1.20 ▲ | 5.38 | 21,100 | 22,500 | 21,500 | 170 | 3,791,000 |
09/06/2021 | 21,100 | 0.10 ▲ | 0.47 | 21,000 | 21,400 | 21,100 | 80 | 1,688,000 |
07/06/2021 | 21,000 | 1.30 ▲ | 6.19 | 21,000 | 22,300 | 21,000 | 340 | 7,140,000 |
04/06/2021 | 21,000 | 0.25 ▲ | 1.19 | 20,750 | 21,000 | 20,800 | 110 | 2,310,000 |
03/06/2021 | 20,750 | 0.65 ▲ | 3.13 | 20,100 | 20,750 | 20,500 | 90 | 1,867,500 |
02/06/2021 | 20,100 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 20,100 | 50 | 1,005,000 |
31/05/2021 | 20,100 | -0.55 ▼ | -2.74 | 20,650 | 20,100 | 20,000 | 60 | 1,206,000 |
28/05/2021 | 20,650 | -0.05 ▼ | -0.24 | 20,700 | 20,650 | 19,550 | 380 | 7,847,000 |
27/05/2021 | 20,700 | 0.10 ▲ | 0.48 | 20,600 | 20,700 | 20,600 | 50 | 1,035,000 |
26/05/2021 | 20,600 | -0.70 ▼ | -3.40 | 21,300 | 20,700 | 20,000 | 1,210 | 24,926,000 |
25/05/2021 | 21,300 | 0.15 ▲ | 0.70 | 21,150 | 21,300 | 19,950 | 20 | 426,000 |
24/05/2021 | 21,150 | 0.55 ▲ | 2.60 | 20,600 | 21,250 | 20,950 | 1,150 | 24,322,500 |
22/05/2021 | 20,600 | -1.40 ▼ | -6.80 | 22,000 | 21,800 | 20,600 | 160 | 3,296,000 |
21/05/2021 | 20,600 | -1.40 ▼ | -6.80 | 22,000 | 21,800 | 20,600 | 160 | 3,296,000 |
18/05/2021 | 22,000 | -0.20 ▼ | -0.91 | 22,200 | 22,100 | 20,750 | 120 | 2,640,000 |
17/05/2021 | 22,200 | -0.15 ▼ | -0.68 | 22,350 | 22,200 | 22,200 | 10 | 222,000 |
14/05/2021 | 22,350 | 0.65 ▲ | 2.91 | 21,700 | 22,350 | 22,350 | 10 | 223,500 |
13/05/2021 | 21,700 | 1.40 ▲ | 6.45 | 20,300 | 21,700 | 20,550 | 100 | 2,170,000 |
12/05/2021 | 20,300 | -1.00 ▼ | -4.93 | 21,300 | 22,400 | 20,100 | 390 | 7,917,000 |
11/05/2021 | 21,300 | -1.45 ▼ | -6.81 | 22,750 | 22,800 | 21,300 | 20 | 426,000 |
10/05/2021 | 22,750 | -0.15 ▼ | -0.66 | 22,900 | 22,750 | 22,750 | 10 | 227,500 |
06/05/2021 | 22,900 | -0.05 ▼ | -0.22 | 22,950 | 22,900 | 22,900 | 110 | 2,519,000 |
05/05/2021 | 22,950 | 1.45 ▲ | 6.32 | 21,500 | 22,950 | 20,700 | 120 | 2,754,000 |
04/05/2021 | 21,500 | -1.50 ▼ | -6.98 | 23,000 | 21,500 | 21,500 | 10 | 215,000 |
03/05/2021 | 24,600 | 1.60 ▲ | 6.50 | 23,000 | 24,600 | 21,400 | 110 | 2,706,000 |
29/04/2021 | 23,000 | -1.00 ▼ | -4.35 | 23,000 | 23,000 | 22,000 | 390 | 8,970,000 |
28/04/2021 | 23,000 | 0.95 ▲ | 4.13 | 22,050 | 23,000 | 22,050 | 120 | 2,760,000 |
27/04/2021 | 22,050 | 0.05 ▲ | 0.23 | 22,000 | 23,000 | 22,000 | 240 | 5,292,000 |
26/04/2021 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,200 | 22,000 | 680 | 14,960,000 |
23/04/2021 | 22,100 | -0.90 ▼ | -4.07 | 23,000 | 22,500 | 22,100 | 120 | 2,652,000 |
22/04/2021 | 23,000 | -0.20 ▼ | -0.87 | 23,200 | 23,000 | 22,400 | 290 | 6,670,000 |
20/04/2021 | 23,200 | -1.00 ▼ | -4.31 | 23,200 | 23,200 | 22,200 | 360 | 8,352,000 |
19/04/2021 | 23,200 | 1.20 ▲ | 5.17 | 22,000 | 23,200 | 22,500 | 710 | 16,472,000 |
17/04/2021 | 22,000 | -1.40 ▼ | -6.36 | 23,400 | 22,600 | 22,000 | 220 | 4,840,000 |
16/04/2021 | 22,000 | -1.40 ▼ | -6.36 | 23,400 | 22,600 | 22,000 | 220 | 4,840,000 |
15/04/2021 | 23,400 | -0.80 ▼ | -3.42 | 23,400 | 23,400 | 22,600 | 20 | 468,000 |
14/04/2021 | 23,400 | 1.00 ▲ | 4.27 | 22,400 | 23,400 | 22,800 | 200 | 4,680,000 |
13/04/2021 | 22,400 | -0.60 ▼ | -2.68 | 23,000 | 23,950 | 22,400 | 490 | 10,976,000 |
12/04/2021 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 510 | 11,730,000 |
07/04/2021 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 10 | 230,000 |
06/04/2021 | 23,000 | -0.40 ▼ | -1.74 | 23,400 | 23,000 | 23,000 | 50 | 1,150,000 |
05/04/2021 | 23,400 | -0.40 ▼ | -1.71 | 23,400 | 23,700 | 23,000 | 4,850 | 113,490,000 |
03/04/2021 | 24,600 | 1.60 ▲ | 6.50 | 23,000 | 23,400 | 23,400 | 110 | 2,706,000 |
02/04/2021 | 23,400 | 0.40 ▲ | 1.71 | 23,000 | 23,400 | 23,400 | 100 | 2,340,000 |
01/04/2021 | 23,000 | -0.60 ▼ | -2.61 | 23,600 | 23,500 | 23,000 | 140 | 3,220,000 |
31/03/2021 | 23,000 | -0.60 ▼ | -2.61 | 23,600 | 23,500 | 23,000 | 140 | 3,220,000 |
29/03/2021 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 23,900 | 23,600 | 810 | 19,116,000 |
26/03/2021 | 23,500 | -0.30 ▼ | -1.28 | 23,800 | 23,500 | 23,400 | 400 | 9,400,000 |
25/03/2021 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 680 | 16,184,000 |
24/03/2021 | 23,800 | 0.50 ▲ | 2.10 | 23,300 | 23,800 | 23,300 | 350 | 8,330,000 |
23/03/2021 | 23,300 | -0.30 ▼ | -1.29 | 23,600 | 23,600 | 23,000 | 130 | 3,029,000 |
22/03/2021 | 23,600 | 0.30 ▲ | 1.27 | 23,300 | 23,700 | 23,600 | 60 | 1,416,000 |
19/03/2021 | 23,300 | -0.30 ▼ | -1.29 | 23,600 | 23,600 | 23,000 | 170 | 3,961,000 |
18/03/2021 | 23,600 | 0.20 ▲ | 0.85 | 23,600 | 23,800 | 23,600 | 200 | 4,720,000 |
17/03/2021 | 23,600 | 0.10 ▲ | 0.42 | 23,600 | 24,000 | 23,600 | 840 | 19,824,000 |
16/03/2021 | 23,600 | -0.40 ▼ | -1.69 | 24,000 | 24,000 | 23,200 | 90 | 2,124,000 |
15/03/2021 | 24,000 | 0.50 ▲ | 2.08 | 24,000 | 24,500 | 24,000 | 240 | 5,760,000 |
13/03/2021 | 24,000 | -0.30 ▼ | -1.25 | 24,000 | 24,000 | 23,700 | 590 | 14,160,000 |
12/03/2021 | 24,000 | -0.30 ▼ | -1.25 | 24,000 | 24,000 | 23,700 | 590 | 14,160,000 |
11/03/2021 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,400 | 24,000 | 30 | 720,000 |
10/03/2021 | 23,900 | 0.10 ▲ | 0.42 | 23,800 | 23,900 | 23,900 | 100 | 2,390,000 |
09/03/2021 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 23,800 | 23,800 | 160 | 3,808,000 |
08/03/2021 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,000 | 23,950 | 270 | 6,480,000 |
04/03/2021 | 24,100 | 0.60 ▲ | 2.49 | 23,500 | 24,500 | 23,300 | 400 | 9,640,000 |
03/03/2021 | 23,500 | 0.30 ▲ | 1.28 | 23,200 | 24,000 | 22,600 | 800 | 18,800,000 |
02/03/2021 | 23,200 | 0.20 ▲ | 0.86 | 23,200 | 23,800 | 23,200 | 360 | 8,352,000 |
01/03/2021 | 23,200 | -0.80 ▼ | -3.45 | 24,000 | 24,000 | 23,100 | 660 | 15,312,000 |
26/02/2021 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 23,000 | 2,510 | 60,240,000 |
25/02/2021 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 23,900 | 23,100 | 60 | 1,434,000 |
23/02/2021 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 50 | 1,200,000 |
22/02/2021 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,900 | 1,520 | 36,480,000 |
18/02/2021 | 24,000 | -1.00 ▼ | -4.17 | 25,000 | 24,000 | 24,000 | 1,000 | 24,000,000 |
17/02/2021 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,000 | 24,500 | 440 | 11,000,000 |
09/02/2021 | 24,900 | 0.75 ▲ | 3.01 | 24,150 | 25,400 | 24,100 | 580 | 14,442,000 |
08/02/2021 | 24,150 | -0.05 ▼ | -0.21 | 24,200 | 24,250 | 24,000 | 1,870 | 45,160,500 |
06/02/2021 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 400 | 9,680,000 |
05/02/2021 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 400 | 9,680,000 |
05/01/2021 | 23,500 | -0.30 ▼ | -1.28 | 23,800 | 24,000 | 23,500 | 240 | 5,640,000 |
04/01/2021 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 470 | 11,186,000 |
31/12/2020 | 23,800 | -0.10 ▼ | -0.42 | 23,900 | 24,000 | 23,700 | 3,630 | 86,394,000 |
30/12/2020 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,850 | 7,170 | 171,363,000 |
29/12/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,400 | 23,500 | 1,112 | 26,688,000 |
28/12/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,700 | 176 | 4,224,000 |
27/12/2020 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 25,000 | 23,600 | 190 | 4,560,000 |
25/12/2020 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 25,000 | 23,600 | 190 | 4,560,000 |
24/12/2020 | 23,500 | -0.50 ▼ | -2.13 | 24,000 | 24,100 | 23,500 | 1,020 | 23,970,000 |
23/12/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,750 | 1,015 | 24,360,000 |
22/12/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,800 | 142 | 3,408,000 |
21/12/2020 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,500 | 23,750 | 1,305 | 31,320,000 |
20/12/2020 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,700 | 403 | 9,631,700 |
18/12/2020 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,700 | 403 | 9,631,700 |
17/12/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,750 | 23,800 | 891 | 21,384,000 |
16/12/2020 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,100 | 23,800 | 1,142 | 27,408,000 |
15/12/2020 | 24,100 | -0.40 ▼ | -1.66 | 24,500 | 24,100 | 24,000 | 345 | 8,314,500 |
14/12/2020 | 24,500 | 0.90 ▲ | 3.67 | 23,650 | 24,700 | 24,500 | 30 | 735,000 |
13/12/2020 | 23,650 | 0.00 ■■ | 0.00 | 23,650 | 24,400 | 23,650 | 581 | 13,740,650 |
11/12/2020 | 23,650 | 0.00 ■■ | 0.00 | 23,650 | 24,400 | 23,650 | 581 | 13,740,650 |
10/12/2020 | 23,650 | -0.80 ▼ | -3.38 | 24,400 | 24,400 | 23,600 | 650 | 15,372,500 |
09/12/2020 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,400 | 4 | 97,600 |
08/12/2020 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,500 | 24,400 | 4 | 97,600 |
07/12/2020 | 24,400 | 0.90 ▲ | 3.69 | 23,500 | 24,450 | 24,400 | 27 | 658,800 |
04/12/2020 | 24,000 | -0.40 ▼ | -1.67 | 24,400 | 24,000 | 24,000 | 125 | 3,000,000 |
03/12/2020 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,400 | 27 | 658,800 |
02/12/2020 | 24,400 | -0.10 ▼ | -0.41 | 24,500 | 24,400 | 24,400 | 17 | 414,800 |
01/12/2020 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 23,800 | 222 | 5,439,000 |
30/11/2020 | 24,500 | -0.30 ▼ | -1.22 | 24,800 | 24,500 | 23,800 | 5,670 | 138,915,000 |
26/11/2020 | 24,800 | 0.30 ▲ | 1.21 | 24,500 | 24,800 | 24,200 | 1,230 | 30,504,000 |
25/11/2020 | 24,500 | -0.50 ▼ | -2.04 | 25,000 | 24,800 | 24,000 | 2,960 | 72,520,000 |
24/11/2020 | 25,000 | -0.80 ▼ | -3.20 | 25,000 | 25,000 | 24,200 | 9,300 | 232,500,000 |
23/11/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 40 | 1,000,000 |
21/11/2020 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 25,000 | 24,800 | 2,176 | 54,400,000 |
20/11/2020 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 25,000 | 24,800 | 2,176 | 54,400,000 |
19/11/2020 | 24,700 | -0.10 ▼ | -0.40 | 24,800 | 24,750 | 24,700 | 7 | 172,900 |
18/11/2020 | 24,800 | 0.00 ■■ | 0.00 | 24,800 | 24,800 | 24,800 | 20 | 496,000 |
17/11/2020 | 24,800 | -0.20 ▼ | -0.81 | 25,000 | 24,900 | 24,800 | 9 | 223,200 |
16/11/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 61 | 1,525,000 |
15/11/2020 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,000 | 23,800 | 391 | 9,775,000 |
13/11/2020 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,000 | 23,800 | 391 | 9,775,000 |
12/11/2020 | 24,500 | -0.50 ▼ | -2.04 | 25,000 | 25,000 | 24,000 | 519 | 12,715,500 |
11/11/2020 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,400 | 25,000 | 151 | 3,775,000 |
10/11/2020 | 24,500 | -1.00 ▼ | -4.08 | 25,500 | 25,500 | 24,000 | 1,408 | 34,496,000 |
09/11/2020 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,400 | 230 | 5,865,000 |
06/11/2020 | 25,500 | 0.50 ▲ | 1.96 | 25,000 | 25,500 | 24,500 | 104 | 2,652,000 |
05/11/2020 | 25,000 | -0.20 ▼ | -0.80 | 25,200 | 25,000 | 25,000 | 20 | 500,000 |
04/11/2020 | 25,200 | 0.20 ▲ | 0.79 | 25,000 | 25,200 | 24,900 | 119 | 2,998,800 |
03/11/2020 | 25,000 | -1.00 ▼ | -4.00 | 26,000 | 25,000 | 24,200 | 368 | 9,200,000 |
02/11/2020 | 26,000 | 1.20 ▲ | 4.62 | 24,800 | 26,000 | 26,000 | 1 | 26,000 |
30/10/2020 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 24,800 | 24,800 | 321 | 7,960,800 |
29/10/2020 | 24,900 | 0.40 ▲ | 1.61 | 24,500 | 24,900 | 24,500 | 249 | 6,200,100 |
28/10/2020 | 24,500 | -0.20 ▼ | -0.82 | 24,700 | 24,500 | 23,000 | 1,087 | 26,631,500 |
23/10/2020 | 24,700 | -0.20 ▼ | -0.81 | 24,900 | 24,800 | 24,000 | 120 | 2,964,000 |
22/10/2020 | 24,700 | -0.20 ▼ | -0.81 | 24,900 | 24,800 | 24,000 | 120 | 2,964,000 |
21/10/2020 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,000 | 38 | 946,200 |
20/10/2020 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 25,000 | 23,500 | 21 | 522,900 |
19/10/2020 | 24,900 | 0.30 ▲ | 1.20 | 24,600 | 24,900 | 24,900 | 7 | 174,300 |
16/10/2020 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 24,600 | 24,500 | 156 | 3,837,600 |
15/10/2020 | 24,600 | -0.10 ▼ | -0.41 | 24,600 | 24,600 | 24,500 | 3,250 | 79,950,000 |
14/10/2020 | 24,600 | 0.60 ▲ | 2.44 | 24,000 | 24,600 | 23,500 | 165 | 4,059,000 |
13/10/2020 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,000 | 23,900 | 152 | 3,648,000 |
12/10/2020 | 23,500 | 0.10 ▲ | 0.43 | 23,400 | 23,500 | 23,000 | 1,464 | 34,404,000 |
09/10/2020 | 23,400 | -0.10 ▼ | -0.43 | 23,500 | 23,500 | 23,400 | 68 | 1,591,200 |
08/10/2020 | 23,500 | -0.30 ▼ | -1.28 | 23,750 | 23,500 | 23,000 | 46 | 1,081,000 |
07/10/2020 | 23,750 | 0.00 ■■ | 0.00 | 23,750 | 23,750 | 22,800 | 210 | 4,987,500 |
06/10/2020 | 23,750 | 0.00 ■■ | 0.00 | 23,750 | 23,750 | 23,500 | 399 | 9,476,250 |
05/10/2020 | 23,750 | 0.30 ▲ | 1.26 | 23,450 | 23,800 | 22,750 | 115 | 2,731,250 |
04/10/2020 | 23,450 | -0.10 ▼ | -0.43 | 23,500 | 23,500 | 23,450 | 540 | 12,663,000 |
02/10/2020 | 23,450 | -0.10 ▼ | -0.43 | 23,500 | 23,500 | 23,450 | 540 | 12,663,000 |
01/10/2020 | 23,500 | 0.50 ▲ | 2.13 | 23,000 | 23,500 | 23,000 | 367 | 8,624,500 |
30/09/2020 | 23,000 | 0.40 ▲ | 1.74 | 22,600 | 23,000 | 22,850 | 865 | 19,895,000 |
29/09/2020 | 22,600 | 0.10 ▲ | 0.44 | 22,550 | 22,600 | 22,550 | 20 | 452,000 |
28/09/2020 | 22,550 | -0.40 ▼ | -1.77 | 22,950 | 22,550 | 22,550 | 301 | 6,787,550 |
25/09/2020 | 22,950 | 0.40 ▲ | 1.74 | 22,550 | 22,950 | 22,550 | 6 | 137,700 |
24/09/2020 | 22,550 | 0.00 ■■ | 0.00 | 22,550 | 22,550 | 22,550 | 301 | 6,787,550 |
23/09/2020 | 22,550 | -0.40 ▼ | -1.77 | 23,000 | 23,000 | 22,500 | 71 | 1,601,050 |
22/09/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,100 | 650 | 14,950,000 |
21/09/2020 | 23,000 | 0.10 ▲ | 0.43 | 22,900 | 23,000 | 22,900 | 68 | 1,564,000 |
18/09/2020 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 23,000 | 22,500 | 10 | 229,000 |
17/09/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 0 | 0 | 380 | 8,740,000 |
16/09/2020 | 23,000 | 0.60 ▲ | 2.61 | 22,400 | 23,000 | 21,500 | 1,332 | 30,636,000 |
15/09/2020 | 22,400 | -0.60 ▼ | -2.68 | 23,000 | 22,400 | 22,400 | 35 | 784,000 |
14/09/2020 | 23,000 | 0.60 ▲ | 2.61 | 22,350 | 23,000 | 22,300 | 835 | 19,205,000 |
11/09/2020 | 22,350 | -0.10 ▼ | -0.45 | 22,500 | 22,500 | 22,350 | 914 | 20,427,900 |
10/09/2020 | 22,500 | -0.50 ▼ | -2.22 | 23,000 | 23,000 | 22,500 | 1,121 | 25,222,500 |
09/09/2020 | 23,000 | -0.25 ▼ | -1.09 | 23,250 | 23,200 | 22,500 | 29,720 | 683,560,000 |
08/09/2020 | 23,250 | -0.10 ▼ | -0.43 | 23,400 | 23,250 | 23,000 | 403 | 9,369,750 |
07/09/2020 | 23,400 | 0.00 ■■ | 0.00 | 23,400 | 24,000 | 22,400 | 897 | 20,989,800 |
04/09/2020 | 23,400 | 0.00 ■■ | 0.00 | 23,400 | 23,400 | 23,300 | 31 | 725,400 |
03/09/2020 | 23,400 | 0.40 ▲ | 1.71 | 23,000 | 23,400 | 23,000 | 90 | 2,106,000 |
01/09/2020 | 23,000 | 0.30 ▲ | 1.30 | 22,700 | 24,000 | 23,000 | 1,070 | 24,610,000 |
31/08/2020 | 22,700 | -0.30 ▼ | -1.32 | 23,000 | 23,000 | 22,700 | 1,139 | 25,855,300 |
28/08/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,400 | 22,700 | 555 | 12,765,000 |
27/08/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,900 | 23,000 | 564 | 12,972,000 |
26/08/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,500 | 23,000 | 293 | 6,739,000 |
25/08/2020 | 23,000 | -0.50 ▼ | -2.17 | 23,500 | 23,500 | 23,000 | 30 | 690,000 |
24/08/2020 | 23,500 | -0.90 ▼ | -3.83 | 24,400 | 23,500 | 22,700 | 294 | 6,909,000 |
21/08/2020 | 24,400 | 1.40 ▲ | 5.74 | 23,000 | 24,400 | 24,400 | 80 | 1,952,000 |
20/08/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,900 | 738 | 16,974,000 |
19/08/2020 | 23,000 | 0.10 ▲ | 0.43 | 22,900 | 24,500 | 22,750 | 2,370 | 54,510,000 |
18/08/2020 | 22,900 | 0.30 ▲ | 1.31 | 22,600 | 22,900 | 22,050 | 31 | 709,900 |
17/08/2020 | 22,600 | -0.30 ▼ | -1.33 | 22,950 | 22,900 | 22,000 | 532 | 12,023,200 |
14/08/2020 | 22,950 | 0.10 ▲ | 0.44 | 22,850 | 22,950 | 22,950 | 25 | 573,750 |
13/08/2020 | 22,850 | 0.00 ■■ | 0.00 | 22,900 | 22,850 | 22,850 | 43 | 982,550 |
12/08/2020 | 22,900 | -0.10 ▼ | -0.44 | 23,000 | 22,900 | 22,000 | 123 | 2,816,700 |
11/08/2020 | 23,000 | 0.30 ▲ | 1.30 | 22,700 | 23,000 | 21,700 | 387 | 8,901,000 |
10/08/2020 | 22,700 | 0.10 ▲ | 0.44 | 22,600 | 23,000 | 22,600 | 69 | 1,566,300 |
06/08/2020 | 22,600 | 0.55 ▲ | 2.43 | 22,050 | 22,600 | 22,200 | 610 | 13,786,000 |
05/08/2020 | 22,050 | 0.10 ▲ | 0.45 | 22,000 | 23,500 | 21,700 | 13 | 286,650 |
04/08/2020 | 22,000 | -1.00 ▼ | -4.55 | 23,000 | 22,500 | 22,000 | 440 | 9,680,000 |
03/08/2020 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 4 | 92,000 |
02/08/2020 | 23,000 | -0.40 ▼ | -1.74 | 23,350 | 23,150 | 22,950 | 266 | 6,118,000 |
31/07/2020 | 23,000 | -0.40 ▼ | -1.74 | 23,350 | 23,150 | 22,950 | 266 | 6,118,000 |
30/07/2020 | 23,350 | -0.10 ▼ | -0.43 | 23,500 | 23,350 | 22,700 | 3 | 70,050 |
29/07/2020 | 23,500 | 0.70 ▲ | 2.98 | 22,800 | 23,500 | 21,500 | 6 | 141,000 |
28/07/2020 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 10 | 228,000 |
27/07/2020 | 22,800 | -0.50 ▼ | -2.19 | 23,300 | 22,800 | 21,800 | 165 | 3,762,000 |
24/07/2020 | 23,300 | 1.10 ▲ | 4.72 | 22,250 | 23,300 | 22,200 | 41 | 955,300 |
23/07/2020 | 22,250 | -1.30 ▼ | -5.84 | 23,500 | 23,350 | 22,250 | 31 | 689,750 |
22/07/2020 | 23,500 | 1.40 ▲ | 5.96 | 22,100 | 23,500 | 22,200 | 19 | 446,500 |
21/07/2020 | 22,100 | -1.60 ▼ | -7.24 | 23,700 | 23,700 | 22,100 | 11 | 243,100 |
20/07/2020 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,000 | 30 | 711,000 |
17/07/2020 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,000 | 312 | 7,394,400 |
16/07/2020 | 23,700 | 0.50 ▲ | 2.11 | 23,200 | 23,700 | 23,000 | 356 | 8,437,200 |
15/07/2020 | 23,200 | -0.30 ▼ | -1.29 | 23,500 | 23,850 | 23,000 | 196 | 4,547,200 |
14/07/2020 | 23,500 | 0.50 ▲ | 2.13 | 23,000 | 23,500 | 23,000 | 420 | 9,870,000 |
13/07/2020 | 23,000 | -0.50 ▼ | -2.17 | 23,500 | 23,500 | 23,000 | 510 | 11,730,000 |
10/07/2020 | 23,500 | 1.00 ▲ | 4.26 | 22,500 | 24,000 | 23,500 | 2,210 | 51,935,000 |
09/07/2020 | 22,500 | -0.60 ▼ | -2.67 | 23,150 | 24,750 | 22,500 | 38 | 855,000 |
08/07/2020 | 23,150 | -0.70 ▼ | -3.02 | 23,800 | 25,000 | 23,150 | 37 | 856,550 |
07/07/2020 | 23,800 | -0.40 ▼ | -1.68 | 24,200 | 25,800 | 23,800 | 90 | 2,142,000 |
06/07/2020 | 24,200 | -1.80 ▼ | -7.44 | 26,000 | 24,800 | 24,200 | 186 | 4,501,200 |
04/07/2020 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 25,000 | 71 | 1,846,000 |
03/07/2020 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 25,000 | 71 | 1,846,000 |
02/07/2020 | 26,000 | 1.30 ▲ | 5.00 | 24,700 | 26,000 | 23,500 | 521 | 13,546,000 |
01/07/2020 | 24,700 | 1.60 ▲ | 6.48 | 23,100 | 24,700 | 24,000 | 414 | 10,225,800 |
30/06/2020 | 23,100 | -0.90 ▼ | -3.90 | 24,000 | 24,000 | 23,100 | 25 | 577,500 |
29/06/2020 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 22,400 | 115 | 2,760,000 |
28/06/2020 | 24,000 | 0.30 ▲ | 1.25 | 23,700 | 24,000 | 23,500 | 2,850 | 68,400,000 |
26/06/2020 | 24,000 | 0.30 ▲ | 1.25 | 23,700 | 24,000 | 23,500 | 2,850 | 68,400,000 |
25/06/2020 | 23,700 | 0.90 ▲ | 3.80 | 22,800 | 23,800 | 22,900 | 47 | 1,113,900 |
24/06/2020 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,900 | 22,800 | 52 | 1,185,600 |
23/06/2020 | 22,800 | 0.80 ▲ | 3.51 | 22,000 | 23,000 | 22,750 | 1,013 | 23,096,400 |
22/06/2020 | 22,000 | -0.50 ▼ | -2.27 | 22,500 | 22,000 | 22,000 | 1 | 22,000 |
20/06/2020 | 22,500 | 0.90 ▲ | 4.00 | 21,650 | 22,500 | 22,500 | 10 | 225,000 |
19/06/2020 | 22,500 | 0.90 ▲ | 4.00 | 21,650 | 22,500 | 22,500 | 10 | 225,000 |
18/06/2020 | 21,650 | -0.90 ▼ | -4.16 | 22,500 | 21,650 | 21,650 | 6 | 129,900 |
17/06/2020 | 22,500 | -0.30 ▼ | -1.33 | 22,800 | 22,500 | 22,200 | 40 | 900,000 |
16/06/2020 | 22,800 | 1.20 ▲ | 5.26 | 21,600 | 22,800 | 21,700 | 33 | 752,400 |
15/06/2020 | 21,600 | -0.40 ▼ | -1.85 | 22,000 | 21,600 | 21,600 | 55 | 1,188,000 |
12/06/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,316 | 28,952,000 |
11/06/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,316 | 28,952,000 |
10/06/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 23,000 | 22,000 | 203 | 4,466,000 |
09/06/2020 | 22,500 | 0.50 ▲ | 2.22 | 22,000 | 22,000 | 22,000 | 695 | 15,637,500 |
08/06/2020 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,500 | 22,000 | 849 | 18,678,000 |
06/06/2020 | 22,000 | -1.00 ▼ | -4.55 | 23,000 | 22,000 | 22,000 | 414 | 9,108,000 |
05/06/2020 | 22,000 | -1.00 ▼ | -4.55 | 23,000 | 22,000 | 22,000 | 414 | 9,108,000 |
04/06/2020 | 23,000 | 1.00 ▲ | 4.35 | 22,000 | 23,000 | 21,500 | 675 | 15,525,000 |
03/06/2020 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,050 | 21,400 | 256 | 5,632,000 |
02/06/2020 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,100 | 22,000 | 253 | 5,591,300 |
01/06/2020 | 22,100 | 0.80 ▲ | 3.62 | 21,350 | 22,300 | 21,200 | 3,749 | 82,852,900 |
31/05/2020 | 21,350 | 0.10 ▲ | 0.47 | 21,300 | 21,350 | 21,200 | 1,063 | 22,695,050 |
29/05/2020 | 21,350 | 0.10 ▲ | 0.47 | 21,300 | 21,350 | 21,200 | 1,063 | 22,695,050 |
28/05/2020 | 21,300 | -0.20 ▼ | -0.94 | 21,500 | 21,500 | 21,300 | 340 | 7,242,000 |
27/05/2020 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,150 | 743 | 15,974,500 |
26/05/2020 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,850 | 21,500 | 1,159 | 24,918,500 |
25/05/2020 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,100 | 281 | 6,041,500 |
24/05/2020 | 21,500 | -0.30 ▼ | -1.40 | 21,800 | 22,000 | 21,200 | 400 | 8,600,000 |
22/05/2020 | 21,500 | -0.30 ▼ | -1.40 | 21,800 | 22,000 | 21,200 | 400 | 8,600,000 |
21/05/2020 | 21,800 | 0.40 ▲ | 1.83 | 21,400 | 21,950 | 21,500 | 255 | 5,559,000 |
20/05/2020 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,500 | 21,300 | 919 | 19,666,600 |
19/05/2020 | 21,400 | -0.60 ▼ | -2.80 | 21,950 | 21,550 | 21,200 | 2,017 | 43,163,800 |
18/05/2020 | 21,950 | -0.40 ▼ | -1.82 | 22,400 | 22,400 | 21,400 | 349 | 7,660,550 |
17/05/2020 | 22,400 | -0.20 ▼ | -0.89 | 22,550 | 23,000 | 22,400 | 296 | 6,630,400 |
15/05/2020 | 22,400 | -0.20 ▼ | -0.89 | 22,550 | 23,000 | 22,400 | 296 | 6,630,400 |
14/05/2020 | 22,550 | -0.30 ▼ | -1.33 | 22,850 | 22,700 | 22,050 | 247 | 5,569,850 |
13/05/2020 | 22,850 | 0.00 ■■ | 0.00 | 22,850 | 22,900 | 22,600 | 1,194 | 27,282,900 |
12/05/2020 | 22,850 | 1.50 ▲ | 6.56 | 21,400 | 22,850 | 22,400 | 1,029 | 23,512,650 |
11/05/2020 | 21,400 | -1.10 ▼ | -5.14 | 22,500 | 23,000 | 21,100 | 1,308 | 27,991,200 |
10/05/2020 | 22,500 | -1.70 ▼ | -7.56 | 24,150 | 23,950 | 22,500 | 1,538 | 34,605,000 |
08/05/2020 | 22,500 | -1.70 ▼ | -7.56 | 24,150 | 23,950 | 22,500 | 1,538 | 34,605,000 |
07/05/2020 | 24,150 | -1.80 ▼ | -7.45 | 25,950 | 24,150 | 24,150 | 34 | 821,100 |
05/05/2020 | 25,950 | 0.90 ▲ | 3.47 | 25,000 | 25,950 | 23,500 | 61 | 1,582,950 |
04/05/2020 | 25,950 | 0.90 ▲ | 3.47 | 25,000 | 25,950 | 23,500 | 61 | 1,582,950 |
01/05/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 12 | 300,000 |
30/04/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 12 | 300,000 |
29/04/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 12 | 300,000 |
28/04/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 180 | 4,500,000 |
27/04/2020 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 180 | 4,500,000 |
26/04/2020 | 25,000 | -1.10 ▼ | -4.40 | 26,100 | 25,000 | 24,400 | 197 | 4,925,000 |
24/04/2020 | 25,000 | -1.10 ▼ | -4.40 | 26,100 | 25,000 | 24,400 | 197 | 4,925,000 |
23/04/2020 | 26,100 | 1.40 ▲ | 5.36 | 24,700 | 26,100 | 26,100 | 1 | 26,100 |
22/04/2020 | 26,100 | 1.40 ▲ | 5.36 | 24,700 | 26,100 | 26,100 | 1 | 26,100 |
21/04/2020 | 24,700 | -1.80 ▼ | -7.29 | 26,500 | 24,900 | 24,700 | 246 | 6,076,200 |
20/04/2020 | 26,500 | 0.50 ▲ | 1.89 | 26,000 | 26,500 | 24,550 | 542 | 14,363,000 |
19/04/2020 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 26,000 | 26,000 | 20 | 520,000 |
17/04/2020 | 26,000 | -0.20 ▼ | -0.77 | 26,200 | 26,000 | 26,000 | 20 | 520,000 |
16/04/2020 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 50 | 1,310,000 |
15/04/2020 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 1 | 26,200 |
14/04/2020 | 26,200 | 0.30 ▲ | 1.15 | 25,850 | 26,400 | 26,200 | 210 | 5,502,000 |
13/04/2020 | 25,850 | 1.70 ▲ | 6.58 | 24,200 | 25,850 | 25,850 | 11 | 284,350 |
12/04/2020 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 1 | 24,200 |
10/04/2020 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 1 | 24,200 |
09/04/2020 | 24,200 | -1.80 ▼ | -7.44 | 26,000 | 24,200 | 24,200 | 1 | 24,200 |
08/04/2020 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50 | 1,300,000 |
07/04/2020 | 26,000 | 0.10 ▲ | 0.38 | 25,900 | 26,000 | 25,900 | 290 | 7,540,000 |
06/04/2020 | 25,900 | 0.90 ▲ | 3.47 | 25,000 | 25,900 | 25,500 | 355 | 9,194,500 |
05/04/2020 | 25,000 | 0.60 ▲ | 2.40 | 24,400 | 25,000 | 24,400 | 856 | 21,400,000 |
03/04/2020 | 25,000 | 0.60 ▲ | 2.40 | 24,400 | 25,000 | 24,400 | 856 | 21,400,000 |
02/04/2020 | 24,400 | 0.40 ▲ | 1.64 | 24,000 | 24,400 | 24,000 | 504 | 12,297,600 |
01/04/2020 | 24,400 | 0.40 ▲ | 1.64 | 24,000 | 24,400 | 24,000 | 504 | 12,297,600 |
31/03/2020 | 24,000 | 0.80 ▲ | 3.33 | 23,200 | 24,000 | 22,000 | 575 | 13,800,000 |
30/03/2020 | 23,200 | 1.50 ▲ | 6.47 | 21,700 | 23,200 | 22,000 | 370 | 8,584,000 |
29/03/2020 | 21,700 | -1.30 ▼ | -5.99 | 23,000 | 24,600 | 21,700 | 701 | 15,211,700 |
27/03/2020 | 21,700 | -1.30 ▼ | -5.99 | 23,000 | 24,600 | 21,700 | 701 | 15,211,700 |
26/03/2020 | 23,000 | 1.50 ▲ | 6.52 | 21,500 | 23,000 | 22,850 | 1,003 | 23,069,000 |
25/03/2020 | 21,500 | -0.60 ▼ | -2.79 | 22,050 | 23,300 | 21,500 | 22 | 473,000 |
24/03/2020 | 22,050 | -1.30 ▼ | -5.90 | 23,300 | 22,050 | 22,050 | 7 | 154,350 |
23/03/2020 | 23,300 | -0.30 ▼ | -1.29 | 23,650 | 23,300 | 22,000 | 617 | 14,376,100 |
22/03/2020 | 23,650 | -0.10 ▼ | -0.42 | 23,700 | 23,650 | 22,100 | 3 | 70,950 |
20/03/2020 | 23,650 | -0.10 ▼ | -0.42 | 23,700 | 23,650 | 22,100 | 3 | 70,950 |
19/03/2020 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,800 | 22,500 | 213 | 5,048,100 |
18/03/2020 | 23,800 | -0.40 ▼ | -1.68 | 24,200 | 24,000 | 22,600 | 1,195 | 28,441,000 |
17/03/2020 | 23,800 | -0.40 ▼ | -1.68 | 24,200 | 24,000 | 22,600 | 1,195 | 28,441,000 |
16/03/2020 | 24,200 | -0.10 ▼ | -0.41 | 24,300 | 24,200 | 24,200 | 20 | 484,000 |
12/03/2020 | 24,300 | 0.30 ▲ | 1.23 | 24,000 | 24,300 | 24,300 | 270 | 6,561,000 |
10/03/2020 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 25,350 | 22,450 | 1,343 | 32,232,000 |
09/03/2020 | 24,100 | -1.80 ▼ | -7.47 | 25,900 | 24,150 | 24,100 | 229 | 5,518,900 |
07/03/2020 | 25,900 | -0.10 ▼ | -0.39 | 26,000 | 26,000 | 25,900 | 68 | 1,761,200 |
06/03/2020 | 25,900 | -0.10 ▼ | -0.39 | 26,000 | 26,000 | 25,900 | 68 | 1,761,200 |
05/03/2020 | 26,000 | -1.80 ▼ | -6.92 | 27,800 | 26,500 | 26,000 | 654 | 17,004,000 |
03/03/2020 | 27,800 | -0.10 ▼ | -0.36 | 27,950 | 27,800 | 26,800 | 107 | 2,974,600 |
02/03/2020 | 27,950 | -0.60 ▼ | -2.15 | 28,550 | 28,300 | 27,500 | 144 | 4,024,800 |
28/02/2020 | 28,550 | 0.20 ▲ | 0.70 | 28,350 | 28,800 | 28,000 | 75 | 2,141,250 |
27/02/2020 | 28,350 | 1.70 ▲ | 6.00 | 26,650 | 28,500 | 26,100 | 24 | 680,400 |
26/02/2020 | 26,650 | -1.40 ▼ | -5.25 | 28,000 | 26,650 | 26,600 | 90 | 2,398,500 |
25/02/2020 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 26,600 | 501 | 14,028,000 |
24/02/2020 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,100 | 28,000 | 102 | 2,856,000 |
21/02/2020 | 28,000 | -0.10 ▼ | -0.36 | 28,150 | 28,500 | 28,000 | 509 | 14,252,000 |
20/02/2020 | 28,150 | -1.10 ▼ | -3.91 | 29,250 | 30,100 | 28,150 | 25 | 703,750 |
19/02/2020 | 29,250 | 1.30 ▲ | 4.44 | 28,000 | 29,250 | 29,250 | 1 | 29,250 |
18/02/2020 | 28,000 | 0.50 ▲ | 1.79 | 27,500 | 28,000 | 27,500 | 237 | 6,636,000 |
17/02/2020 | 27,500 | 0.80 ▲ | 2.91 | 26,700 | 27,900 | 27,000 | 61 | 1,677,500 |
15/02/2020 | 26,700 | 0.40 ▲ | 1.50 | 26,300 | 27,200 | 26,600 | 295 | 7,876,500 |
14/02/2020 | 26,700 | 0.40 ▲ | 1.50 | 26,300 | 27,200 | 26,600 | 295 | 7,876,500 |
13/02/2020 | 26,300 | -0.40 ▼ | -1.52 | 26,700 | 26,300 | 26,300 | 1 | 26,300 |
12/02/2020 | 26,700 | 0.10 ▲ | 0.37 | 26,600 | 27,900 | 26,600 | 4 | 106,800 |
11/02/2020 | 26,600 | 0.50 ▲ | 1.88 | 26,150 | 27,000 | 26,600 | 139 | 3,697,400 |
10/02/2020 | 26,150 | -0.90 ▼ | -3.44 | 27,000 | 28,000 | 26,150 | 2 | 52,300 |
09/02/2020 | 27,000 | 0.50 ▲ | 1.85 | 26,500 | 27,000 | 27,000 | 561 | 15,147,000 |
07/02/2020 | 27,000 | 0.50 ▲ | 1.85 | 26,500 | 27,000 | 27,000 | 561 | 15,147,000 |
06/02/2020 | 26,500 | -0.90 ▼ | -3.40 | 27,450 | 27,000 | 26,200 | 666 | 17,649,000 |
05/02/2020 | 27,450 | 0.00 ■■ | 0.00 | 27,450 | 28,400 | 27,450 | 46 | 1,262,700 |
04/02/2020 | 27,450 | -0.90 ▼ | -3.28 | 28,400 | 27,450 | 26,500 | 76 | 2,086,200 |
03/02/2020 | 28,400 | 0.00 ■■ | 0.00 | 28,400 | 28,400 | 28,400 | 101 | 2,868,400 |
31/01/2020 | 28,400 | -0.60 ▼ | -2.11 | 29,000 | 28,400 | 27,400 | 61 | 1,732,400 |
30/01/2020 | 28,400 | -0.60 ▼ | -2.11 | 29,000 | 28,400 | 27,400 | 61 | 1,732,400 |
29/01/2020 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 8 | 232,000 |
28/01/2020 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 8 | 232,000 |
27/01/2020 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 8 | 232,000 |
26/01/2020 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 8 | 232,000 |
24/01/2020 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 8 | 232,000 |
23/01/2020 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 8 | 232,000 |
22/01/2020 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 8 | 232,000 |
20/01/2020 | 29,000 | -0.60 ▼ | -2.07 | 29,000 | 30,100 | 27,700 | 2,260 | 65,540,000 |
16/01/2020 | 29,000 | 0.80 ▲ | 2.76 | 28,200 | 30,000 | 27,700 | 2,890 | 83,810,000 |
15/01/2020 | 28,200 | -0.60 ▼ | -2.13 | 28,800 | 28,700 | 28,200 | 360 | 10,152,000 |
13/01/2020 | 30,300 | 0.90 ▲ | 2.97 | 29,350 | 31,000 | 29,300 | 697 | 21,119,100 |
10/01/2020 | 29,350 | 0.00 ■■ | 0.00 | 29,400 | 29,350 | 29,300 | 50 | 1,467,500 |
09/01/2020 | 29,400 | 1.10 ▲ | 3.74 | 28,300 | 29,400 | 28,200 | 206 | 6,056,400 |
08/01/2020 | 28,300 | 0.40 ▲ | 1.41 | 27,900 | 28,300 | 27,500 | 324 | 9,169,200 |
07/01/2020 | 27,900 | -0.10 ▼ | -0.36 | 27,950 | 27,900 | 27,450 | 6 | 167,400 |
06/01/2020 | 27,950 | -0.10 ▼ | -0.36 | 28,000 | 27,950 | 27,100 | 130 | 3,633,500 |
03/01/2020 | 28,000 | 0.70 ▲ | 2.50 | 27,300 | 28,500 | 27,300 | 750 | 21,000,000 |
02/01/2020 | 27,300 | -0.20 ▼ | -0.73 | 27,500 | 27,300 | 27,250 | 580 | 15,834,000 |
31/12/2019 | 27,500 | -1.30 ▼ | -4.73 | 28,800 | 28,000 | 27,500 | 1,660 | 45,650,000 |
30/12/2019 | 28,800 | 1.20 ▲ | 4.17 | 27,600 | 28,800 | 28,800 | 10 | 288,000 |
27/12/2019 | 27,600 | -1.10 ▼ | -3.99 | 28,700 | 27,600 | 27,600 | 10 | 276,000 |
26/12/2019 | 28,700 | 0.70 ▲ | 2.44 | 28,000 | 28,700 | 28,400 | 6 | 172,200 |
25/12/2019 | 28,000 | 0.40 ▲ | 1.43 | 27,600 | 28,000 | 27,600 | 1,091 | 30,548,000 |
24/12/2019 | 28,000 | 0.40 ▲ | 1.43 | 27,600 | 28,000 | 27,600 | 1,091 | 30,548,000 |
23/12/2019 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 28,100 | 27,600 | 886 | 24,453,600 |
21/12/2019 | 27,600 | -1.90 ▼ | -6.88 | 29,500 | 28,050 | 27,600 | 14,350 | 396,060,000 |
20/12/2019 | 27,600 | -1.90 ▼ | -6.88 | 29,500 | 28,050 | 27,600 | 14,350 | 396,060,000 |
19/12/2019 | 29,500 | 1.50 ▲ | 5.08 | 28,000 | 29,500 | 28,000 | 70 | 2,065,000 |
18/12/2019 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 1,233 | 34,524,000 |
17/12/2019 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 27,000 | 810 | 22,680,000 |
16/12/2019 | 28,000 | -0.50 ▼ | -1.79 | 28,500 | 28,300 | 28,000 | 51 | 1,428,000 |
14/12/2019 | 28,500 | -0.50 ▼ | -1.75 | 29,000 | 29,000 | 28,500 | 21 | 598,500 |
13/12/2019 | 28,500 | -0.50 ▼ | -1.75 | 29,000 | 29,000 | 28,500 | 21 | 598,500 |
12/12/2019 | 29,000 | -0.50 ▼ | -1.72 | 29,500 | 29,000 | 29,000 | 2 | 58,000 |
11/12/2019 | 29,500 | 0.90 ▲ | 3.05 | 28,600 | 29,500 | 28,600 | 506 | 14,927,000 |
10/12/2019 | 28,600 | 0.60 ▲ | 2.10 | 28,000 | 28,900 | 28,000 | 449 | 12,841,400 |
09/12/2019 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 27,500 | 374 | 10,472,000 |
07/12/2019 | 28,000 | 0.10 ▲ | 0.36 | 27,950 | 28,000 | 27,000 | 1,080 | 30,240,000 |
06/12/2019 | 28,000 | 0.10 ▲ | 0.36 | 27,950 | 28,000 | 27,000 | 1,080 | 30,240,000 |
05/12/2019 | 27,950 | 0.10 ▲ | 0.36 | 27,900 | 28,000 | 27,850 | 740 | 20,683,000 |
04/12/2019 | 27,900 | 0.40 ▲ | 1.43 | 27,500 | 27,900 | 27,900 | 10 | 279,000 |
03/12/2019 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 256 | 7,040,000 |
02/12/2019 | 27,500 | -0.90 ▼ | -3.27 | 28,400 | 27,500 | 27,500 | 255 | 7,012,500 |
29/11/2019 | 28,400 | 1.20 ▲ | 4.23 | 27,250 | 28,400 | 28,400 | 4 | 113,600 |
28/11/2019 | 27,250 | -1.50 ▼ | -5.50 | 28,700 | 28,000 | 27,000 | 22 | 599,500 |
27/11/2019 | 28,700 | 0.20 ▲ | 0.70 | 28,500 | 28,700 | 28,400 | 275 | 7,892,500 |
26/11/2019 | 28,500 | -0.50 ▼ | -1.75 | 29,000 | 28,900 | 28,500 | 32 | 912,000 |
25/11/2019 | 29,000 | 1.40 ▲ | 4.83 | 27,600 | 29,000 | 27,900 | 722 | 20,938,000 |
22/11/2019 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 28,000 | 27,000 | 1,027 | 28,345,200 |
21/11/2019 | 27,600 | 1.60 ▲ | 5.80 | 26,000 | 27,600 | 26,250 | 426 | 11,757,600 |
20/11/2019 | 26,000 | -0.50 ▼ | -1.92 | 26,500 | 26,500 | 26,000 | 1,128 | 29,328,000 |
19/11/2019 | 26,500 | 0.90 ▲ | 3.40 | 25,600 | 26,500 | 25,400 | 1,342 | 35,563,000 |
18/11/2019 | 25,600 | 0.40 ▲ | 1.56 | 25,200 | 26,200 | 25,300 | 345 | 8,832,000 |
15/11/2019 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,900 | 25,200 | 1,212 | 30,542,400 |
14/11/2019 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,900 | 25,200 | 1,097 | 27,644,400 |
13/11/2019 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,900 | 25,200 | 27 | 680,400 |
12/11/2019 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,950 | 25,200 | 285 | 7,182,000 |
11/11/2019 | 25,200 | 0.40 ▲ | 1.59 | 24,800 | 26,000 | 25,200 | 420 | 10,584,000 |
08/11/2019 | 24,800 | -1.20 ▼ | -4.84 | 26,000 | 26,600 | 24,600 | 279 | 6,919,200 |
07/11/2019 | 26,000 | 1.10 ▲ | 4.23 | 24,950 | 26,650 | 24,850 | 1,372 | 35,672,000 |
06/11/2019 | 24,950 | -0.10 ▼ | -0.40 | 25,000 | 25,000 | 24,950 | 36 | 898,200 |
05/11/2019 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 210 | 5,250,000 |
04/11/2019 | 25,000 | -1.00 ▼ | -4.00 | 26,000 | 25,900 | 25,000 | 251 | 6,275,000 |
01/11/2019 | 26,000 | -0.10 ▼ | -0.38 | 26,150 | 27,800 | 26,000 | 155 | 4,030,000 |
31/10/2019 | 26,150 | 0.00 ■■ | 0.00 | 26,150 | 26,150 | 26,000 | 794 | 20,763,100 |
30/10/2019 | 26,150 | -0.10 ▼ | -0.38 | 26,200 | 26,700 | 26,150 | 878 | 22,959,700 |
29/10/2019 | 26,200 | -0.60 ▼ | -2.29 | 26,800 | 26,700 | 26,200 | 122 | 3,196,400 |
28/10/2019 | 26,800 | -0.10 ▼ | -0.37 | 26,850 | 26,800 | 26,750 | 160 | 4,288,000 |
25/10/2019 | 26,850 | -0.80 ▼ | -2.98 | 27,700 | 27,700 | 26,000 | 374 | 10,041,900 |
23/10/2019 | 27,700 | 0.80 ▲ | 2.89 | 26,850 | 27,700 | 27,700 | 3 | 83,100 |
22/10/2019 | 26,850 | 0.00 ■■ | 0.00 | 26,900 | 26,850 | 26,000 | 413 | 11,089,050 |
18/10/2019 | 26,900 | -0.10 ▼ | -0.37 | 27,000 | 26,900 | 26,000 | 201 | 5,406,900 |
17/10/2019 | 27,000 | -0.80 ▼ | -2.96 | 27,750 | 27,000 | 26,000 | 201 | 5,427,000 |
16/10/2019 | 27,750 | 1.20 ▲ | 4.32 | 26,600 | 27,750 | 27,750 | 3 | 83,250 |
15/10/2019 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,600 | 26,300 | 25 | 665,000 |
14/10/2019 | 26,600 | 0.10 ▲ | 0.38 | 26,500 | 26,600 | 26,500 | 101 | 2,686,600 |
11/10/2019 | 26,500 | -0.30 ▼ | -1.13 | 26,800 | 26,800 | 26,500 | 556 | 14,734,000 |
10/10/2019 | 26,800 | -1.70 ▼ | -6.34 | 28,500 | 26,800 | 26,800 | 120 | 3,216,000 |
09/10/2019 | 28,500 | -1.00 ▼ | -3.51 | 29,500 | 28,500 | 27,500 | 50 | 1,425,000 |
08/10/2019 | 29,500 | 1.50 ▲ | 5.08 | 28,000 | 29,500 | 29,500 | 1 | 29,500 |
07/10/2019 | 28,000 | -1.60 ▼ | -5.71 | 29,550 | 28,750 | 27,500 | 581 | 16,268,000 |
04/10/2019 | 29,550 | 0.00 ■■ | 0.00 | 29,550 | 29,550 | 28,150 | 233 | 6,885,150 |
03/10/2019 | 29,550 | -0.10 ▼ | -0.34 | 29,600 | 29,550 | 29,550 | 1 | 29,550 |
02/10/2019 | 29,600 | 1.30 ▲ | 4.39 | 28,300 | 29,700 | 28,100 | 103 | 3,048,800 |
01/10/2019 | 28,300 | -1.60 ▼ | -5.65 | 29,900 | 29,850 | 28,300 | 83 | 2,348,900 |
30/09/2019 | 29,900 | -0.10 ▼ | -0.33 | 29,950 | 29,900 | 29,900 | 1 | 29,900 |
25/09/2019 | 29,950 | -0.10 ▼ | -0.33 | 30,000 | 29,950 | 29,950 | 290 | 8,685,500 |
24/09/2019 | 30,000 | -0.50 ▼ | -1.67 | 30,500 | 30,000 | 28,800 | 288 | 8,640,000 |
23/09/2019 | 30,500 | -0.20 ▼ | -0.66 | 30,700 | 30,500 | 29,150 | 50 | 1,525,000 |
20/09/2019 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 20 | 614,000 |
19/09/2019 | 30,700 | 1.70 ▲ | 5.54 | 29,000 | 30,700 | 28,700 | 334 | 10,253,800 |
18/09/2019 | 29,000 | 0.30 ▲ | 1.03 | 28,700 | 29,000 | 28,700 | 216 | 6,264,000 |
17/09/2019 | 28,700 | -0.30 ▼ | -1.05 | 29,000 | 29,000 | 28,700 | 151 | 4,333,700 |
16/09/2019 | 29,000 | -1.40 ▼ | -4.83 | 30,400 | 29,000 | 29,000 | 44 | 1,276,000 |
13/09/2019 | 30,400 | 0.80 ▲ | 2.63 | 29,600 | 30,500 | 30,000 | 144 | 4,377,600 |
12/09/2019 | 29,600 | 0.10 ▲ | 0.34 | 29,550 | 30,300 | 29,550 | 26 | 769,600 |
11/09/2019 | 29,550 | 0.40 ▲ | 1.35 | 29,150 | 30,050 | 28,500 | 834 | 24,644,700 |
10/09/2019 | 29,150 | 0.90 ▲ | 3.09 | 28,200 | 29,150 | 27,950 | 1,736 | 50,604,400 |
09/09/2019 | 28,200 | -1.50 ▼ | -5.32 | 29,700 | 29,450 | 28,200 | 22 | 620,400 |
06/09/2019 | 29,700 | -0.40 ▼ | -1.35 | 30,100 | 29,700 | 28,300 | 126 | 3,742,200 |
05/09/2019 | 30,100 | 0.40 ▲ | 1.33 | 29,750 | 30,100 | 28,000 | 459 | 13,815,900 |
04/09/2019 | 29,750 | 0.40 ▲ | 1.34 | 29,300 | 29,850 | 28,000 | 343 | 10,204,250 |
03/09/2019 | 29,300 | -2.20 ▼ | -7.51 | 31,500 | 31,400 | 29,300 | 624 | 18,283,200 |
30/08/2019 | 31,500 | -2.40 ▼ | -7.62 | 33,850 | 32,000 | 31,500 | 404 | 12,726,000 |
29/08/2019 | 33,850 | -0.10 ▼ | -0.30 | 34,000 | 33,850 | 31,800 | 708 | 23,965,800 |
28/08/2019 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,100 | 32,000 | 899 | 30,566,000 |
27/08/2019 | 34,000 | 1.40 ▲ | 4.12 | 32,600 | 34,000 | 31,000 | 375 | 12,750,000 |
26/08/2019 | 32,600 | -2.30 ▼ | -7.06 | 34,900 | 33,500 | 32,500 | 170 | 5,542,000 |
23/08/2019 | 34,900 | 1.90 ▲ | 5.44 | 33,000 | 34,900 | 32,300 | 526 | 18,357,400 |
22/08/2019 | 33,000 | -1.10 ▼ | -3.33 | 34,100 | 35,000 | 32,000 | 311 | 10,263,000 |
21/08/2019 | 34,100 | -1.90 ▼ | -5.57 | 35,950 | 35,800 | 34,100 | 27 | 920,700 |
20/08/2019 | 35,950 | 0.00 ■■ | 0.00 | 36,000 | 35,950 | 34,000 | 196 | 7,046,200 |
19/08/2019 | 36,000 | 0.80 ▲ | 2.22 | 35,250 | 36,000 | 35,000 | 130 | 4,680,000 |
16/08/2019 | 35,250 | 2.30 ▲ | 6.52 | 32,950 | 35,250 | 32,000 | 602 | 21,220,500 |
15/08/2019 | 32,950 | 0.00 ■■ | 0.00 | 33,000 | 32,950 | 32,000 | 57 | 1,878,150 |
14/08/2019 | 33,000 | 0.60 ▲ | 1.82 | 32,350 | 33,700 | 31,500 | 243 | 8,019,000 |
13/08/2019 | 32,350 | 1.00 ▲ | 3.09 | 31,350 | 32,700 | 31,250 | 1,011 | 32,705,850 |
12/08/2019 | 31,350 | 1.30 ▲ | 4.15 | 30,100 | 31,350 | 31,350 | 1 | 31,350 |
09/08/2019 | 30,100 | -1.60 ▼ | -5.32 | 31,700 | 31,550 | 30,000 | 625 | 18,812,500 |
07/08/2019 | 31,700 | -0.30 ▼ | -0.95 | 32,000 | 31,700 | 30,100 | 88 | 2,789,600 |
06/08/2019 | 32,000 | 0.20 ▲ | 0.63 | 31,800 | 32,000 | 31,800 | 100 | 3,200,000 |
05/08/2019 | 31,800 | 0.20 ▲ | 0.63 | 31,600 | 31,950 | 30,100 | 440 | 13,992,000 |
02/08/2019 | 31,600 | 0.00 ■■ | 0.00 | 31,650 | 31,850 | 31,600 | 35 | 1,106,000 |
01/08/2019 | 31,650 | 1.70 ▲ | 5.37 | 30,000 | 31,650 | 31,650 | 2 | 63,300 |
31/07/2019 | 30,000 | -1.90 ▼ | -6.33 | 31,900 | 30,150 | 30,000 | 420 | 12,600,000 |
30/07/2019 | 31,900 | 1.30 ▲ | 4.08 | 30,600 | 32,000 | 31,000 | 360 | 11,484,000 |
29/07/2019 | 30,600 | -0.40 ▼ | -1.31 | 31,000 | 31,500 | 30,600 | 72 | 2,203,200 |
26/07/2019 | 31,000 | -1.10 ▼ | -3.55 | 32,100 | 31,000 | 31,000 | 64 | 1,984,000 |
25/07/2019 | 32,100 | -2.00 ▼ | -6.23 | 34,100 | 32,100 | 32,100 | 211 | 6,773,100 |
24/07/2019 | 34,100 | 2.10 ▲ | 6.16 | 32,000 | 34,200 | 32,100 | 3 | 102,300 |
23/07/2019 | 32,000 | -0.90 ▼ | -2.81 | 32,900 | 33,000 | 32,000 | 105 | 3,360,000 |
22/07/2019 | 32,900 | 1.10 ▲ | 3.34 | 31,800 | 33,400 | 32,900 | 6 | 197,400 |
19/07/2019 | 31,800 | -2.20 ▼ | -6.92 | 34,000 | 32,000 | 31,800 | 129 | 4,102,200 |
17/07/2019 | 34,000 | 1.00 ▲ | 2.94 | 33,000 | 34,000 | 32,000 | 498 | 16,932,000 |
16/07/2019 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 33,000 | 33,000 | 100 | 3,300,000 |
15/07/2019 | 33,000 | -0.30 ▼ | -0.91 | 33,300 | 33,000 | 33,000 | 200 | 6,600,000 |
12/07/2019 | 33,300 | -0.10 ▼ | -0.30 | 33,400 | 33,300 | 32,000 | 337 | 11,222,100 |
10/07/2019 | 33,400 | -0.20 ▼ | -0.60 | 33,600 | 33,400 | 31,500 | 11 | 367,400 |
08/07/2019 | 33,600 | 2.10 ▲ | 6.25 | 31,500 | 33,700 | 30,700 | 172 | 5,779,200 |
05/07/2019 | 31,500 | 0.20 ▲ | 0.63 | 31,300 | 31,500 | 30,150 | 161 | 5,071,500 |
04/07/2019 | 31,300 | -2.20 ▼ | -7.03 | 33,500 | 31,500 | 31,300 | 122 | 3,818,600 |
03/07/2019 | 33,500 | 0.00 ■■ | 0.00 | 33,550 | 33,550 | 33,500 | 2 | 67,000 |
02/07/2019 | 33,550 | 0.00 ■■ | 0.00 | 33,550 | 33,800 | 33,550 | 219 | 7,347,450 |
01/07/2019 | 33,550 | -0.10 ▼ | -0.30 | 33,600 | 33,600 | 33,450 | 92 | 3,086,600 |
28/06/2019 | 33,600 | 1.50 ▲ | 4.46 | 32,100 | 34,000 | 33,600 | 423 | 14,212,800 |
27/06/2019 | 32,100 | -1.10 ▼ | -3.43 | 33,150 | 34,100 | 32,000 | 1,632 | 52,387,200 |
25/06/2019 | 33,150 | 0.10 ▲ | 0.30 | 33,000 | 33,150 | 32,000 | 1,315 | 43,592,250 |
24/06/2019 | 33,000 | 2.00 ▲ | 6.06 | 31,000 | 33,000 | 30,000 | 370 | 12,210,000 |
21/06/2019 | 31,000 | 0.30 ▲ | 0.97 | 30,700 | 31,900 | 31,000 | 210 | 6,510,000 |
20/06/2019 | 30,700 | -0.30 ▼ | -0.98 | 31,000 | 32,000 | 30,700 | 478 | 14,674,600 |
19/06/2019 | 31,000 | 0.70 ▲ | 2.26 | 30,300 | 31,000 | 29,800 | 710 | 22,010,000 |
18/06/2019 | 31,000 | 0.70 ▲ | 2.26 | 30,300 | 31,000 | 29,800 | 710 | 22,010,000 |
17/06/2019 | 30,300 | 2.00 ▲ | 6.60 | 28,350 | 30,300 | 26,500 | 996 | 30,178,800 |
16/06/2019 | 28,350 | 1.90 ▲ | 6.70 | 26,500 | 28,350 | 26,500 | 1,786 | 50,633,100 |
14/06/2019 | 28,350 | 1.90 ▲ | 6.70 | 26,500 | 28,350 | 26,500 | 1,786 | 50,633,100 |
13/06/2019 | 26,500 | -0.50 ▼ | -1.89 | 27,000 | 26,500 | 25,200 | 401 | 10,626,500 |
11/06/2019 | 26,400 | 0.90 ▲ | 3.41 | 25,500 | 26,400 | 25,600 | 400 | 10,560,000 |
10/06/2019 | 26,400 | 0.90 ▲ | 3.41 | 25,500 | 26,400 | 25,600 | 400 | 10,560,000 |
09/06/2019 | 25,500 | -1.70 ▼ | -6.67 | 27,200 | 26,000 | 25,350 | 506 | 12,903,000 |
07/06/2019 | 25,500 | -1.70 ▼ | -6.67 | 27,200 | 26,000 | 25,350 | 506 | 12,903,000 |
06/06/2019 | 27,200 | 1.30 ▲ | 4.78 | 25,950 | 27,450 | 25,000 | 55 | 1,496,000 |
05/06/2019 | 25,950 | 0.00 ■■ | 0.00 | 25,950 | 27,700 | 25,950 | 21 | 544,950 |
04/06/2019 | 25,950 | -0.50 ▼ | -1.93 | 26,450 | 26,500 | 25,500 | 156 | 4,048,200 |
03/06/2019 | 26,450 | 1.40 ▲ | 5.29 | 25,050 | 26,450 | 24,950 | 70 | 1,851,500 |
02/06/2019 | 25,050 | -1.60 ▼ | -6.39 | 26,600 | 25,050 | 25,050 | 20 | 501,000 |
31/05/2019 | 25,050 | -1.60 ▼ | -6.39 | 26,600 | 25,050 | 25,050 | 20 | 501,000 |
30/05/2019 | 26,600 | 1.60 ▲ | 6.02 | 25,000 | 26,600 | 26,600 | 1 | 26,600 |
29/05/2019 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 26,750 | 25,000 | 101 | 2,525,000 |
28/05/2019 | 25,000 | 0.60 ▲ | 2.40 | 24,350 | 26,000 | 25,000 | 28 | 700,000 |
27/05/2019 | 24,350 | -1.50 ▼ | -6.16 | 25,850 | 26,200 | 24,350 | 82 | 1,996,700 |
26/05/2019 | 25,850 | -0.30 ▼ | -1.16 | 26,200 | 26,500 | 25,850 | 1,033 | 26,703,050 |
24/05/2019 | 25,850 | -0.30 ▼ | -1.16 | 26,200 | 26,500 | 25,850 | 1,033 | 26,703,050 |
23/05/2019 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 1 | 26,200 |
22/05/2019 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 90 | 2,358,000 |
21/05/2019 | 26,200 | -0.30 ▼ | -1.15 | 26,500 | 26,200 | 25,600 | 255 | 6,681,000 |
20/05/2019 | 26,500 | 0.30 ▲ | 1.13 | 26,200 | 26,500 | 26,000 | 980 | 25,970,000 |
19/05/2019 | 26,200 | 1.70 ▲ | 6.49 | 24,500 | 26,200 | 24,000 | 1,240 | 32,488,000 |
17/05/2019 | 26,200 | 1.70 ▲ | 6.49 | 24,500 | 26,200 | 24,000 | 1,240 | 32,488,000 |
16/05/2019 | 24,500 | -1.30 ▼ | -5.31 | 25,800 | 25,000 | 24,200 | 369 | 9,040,500 |
15/05/2019 | 25,800 | 1.00 ▲ | 3.88 | 24,800 | 25,800 | 25,000 | 48 | 1,238,400 |
14/05/2019 | 24,800 | 0.30 ▲ | 1.21 | 24,500 | 25,950 | 24,500 | 171 | 4,240,800 |
13/05/2019 | 24,500 | -1.50 ▼ | -6.12 | 26,000 | 25,950 | 24,250 | 493 | 12,078,500 |
12/05/2019 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 24,300 | 131 | 3,406,000 |
10/05/2019 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 24,300 | 131 | 3,406,000 |
09/05/2019 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50 | 1,300,000 |
08/05/2019 | 26,000 | 0.20 ▲ | 0.77 | 25,800 | 26,500 | 24,000 | 222 | 5,772,000 |
07/05/2019 | 25,800 | -0.30 ▼ | -1.16 | 26,050 | 27,000 | 25,800 | 87 | 2,244,600 |
06/05/2019 | 26,050 | 0.10 ▲ | 0.38 | 26,000 | 27,500 | 25,200 | 726 | 18,912,300 |
05/05/2019 | 26,000 | 1.00 ▲ | 3.85 | 25,000 | 26,000 | 26,000 | 1 | 26,000 |
03/05/2019 | 26,000 | 1.00 ▲ | 3.85 | 25,000 | 26,000 | 26,000 | 1 | 26,000 |
02/05/2019 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 26,000 | 25,000 | 594 | 14,850,000 |
01/05/2019 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 169 | 4,225,000 |
30/04/2019 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 169 | 4,225,000 |
29/04/2019 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 169 | 4,225,000 |
28/04/2019 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 169 | 4,225,000 |
26/04/2019 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 169 | 4,225,000 |
25/04/2019 | 25,000 | -1.50 ▼ | -6.00 | 26,500 | 26,200 | 25,000 | 330 | 8,250,000 |
24/04/2019 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 50 | 1,325,000 |
23/04/2019 | 26,500 | 0.50 ▲ | 1.89 | 26,000 | 27,800 | 26,000 | 829 | 21,968,500 |
22/04/2019 | 26,000 | 1.40 ▲ | 5.38 | 24,600 | 26,300 | 24,900 | 677 | 17,602,000 |
21/04/2019 | 24,600 | -0.50 ▼ | -2.03 | 25,100 | 24,600 | 24,600 | 3 | 73,800 |
19/04/2019 | 24,600 | -0.50 ▼ | -2.03 | 25,100 | 24,600 | 24,600 | 3 | 73,800 |
18/04/2019 | 25,100 | -0.70 ▼ | -2.79 | 25,800 | 25,100 | 25,100 | 15 | 376,500 |
17/04/2019 | 25,800 | 0.30 ▲ | 1.16 | 25,500 | 25,900 | 25,000 | 35 | 903,000 |
16/04/2019 | 25,500 | -1.20 ▼ | -4.71 | 26,700 | 26,000 | 24,900 | 63 | 1,606,500 |
15/04/2019 | 26,700 | 1.50 ▲ | 5.62 | 25,200 | 26,700 | 26,700 | 67 | 1,788,900 |
12/04/2019 | 26,700 | 1.50 ▲ | 5.62 | 25,200 | 26,700 | 26,700 | 67 | 1,788,900 |
11/04/2019 | 25,200 | 1.50 ▲ | 5.95 | 23,750 | 25,400 | 22,100 | 15 | 378,000 |
10/04/2019 | 23,750 | 1.60 ▲ | 6.74 | 22,200 | 23,750 | 23,700 | 671 | 15,936,250 |
09/04/2019 | 22,200 | -1.60 ▼ | -7.21 | 23,800 | 22,400 | 22,200 | 11 | 244,200 |
08/04/2019 | 23,800 | -0.20 ▼ | -0.84 | 24,000 | 23,800 | 23,800 | 1 | 23,800 |
05/04/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 22,450 | 44 | 1,056,000 |
04/04/2019 | 24,000 | 1.00 ▲ | 4.17 | 23,000 | 24,000 | 22,950 | 50 | 1,200,000 |
03/04/2019 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 130 | 2,730,000 |
02/04/2019 | 21,000 | -1.30 ▼ | -6.19 | 22,300 | 21,000 | 21,000 | 2,060 | 43,260,000 |
01/04/2019 | 23,000 | 1.50 ▲ | 6.52 | 21,500 | 23,000 | 22,700 | 650 | 14,950,000 |
30/03/2019 | 23,000 | -1.00 ▼ | -4.35 | 24,000 | 25,650 | 23,000 | 1,110 | 25,530,000 |
29/03/2019 | 21,500 | -1.40 ▼ | -6.51 | 22,900 | 22,500 | 21,500 | 710 | 15,265,000 |
28/03/2019 | 22,900 | 0.60 ▲ | 2.62 | 22,300 | 22,900 | 22,900 | 1 | 22,900 |
27/03/2019 | 22,300 | 1.30 ▲ | 5.83 | 21,000 | 22,450 | 22,300 | 32 | 713,600 |
26/03/2019 | 20,550 | -1.45 ▼ | -7.06 | 22,000 | 23,500 | 20,500 | 3,730 | 76,651,500 |
25/03/2019 | 21,000 | -1.40 ▼ | -6.67 | 22,400 | 21,950 | 21,000 | 132 | 2,772,000 |
22/03/2019 | 22,400 | -0.60 ▼ | -2.68 | 23,000 | 22,400 | 22,000 | 36 | 806,400 |
20/03/2019 | 23,000 | 1.50 ▲ | 6.52 | 21,550 | 23,050 | 20,600 | 59 | 1,357,000 |
18/03/2019 | 21,550 | -1.50 ▼ | -6.96 | 23,000 | 23,000 | 21,550 | 424 | 9,137,200 |
15/03/2019 | 21,700 | 0.00 ■■ | 0.00 | 21,700 | 21,700 | 20,700 | 25,160 | 545,972,000 |
14/03/2019 | 23,000 | 0.70 ▲ | 3.04 | 22,300 | 23,000 | 22,400 | 11 | 253,000 |
13/03/2019 | 22,300 | -0.60 ▼ | -2.69 | 22,900 | 23,000 | 22,300 | 219 | 4,883,700 |
11/03/2019 | 22,900 | -0.60 ▼ | -2.62 | 23,500 | 23,000 | 22,100 | 91 | 2,083,900 |
08/03/2019 | 23,500 | 0.40 ▲ | 1.70 | 23,100 | 23,500 | 22,100 | 38 | 893,000 |
07/03/2019 | 23,100 | -0.70 ▼ | -3.03 | 23,800 | 23,900 | 22,150 | 5 | 115,500 |
06/03/2019 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 27 | 642,600 |
05/03/2019 | 23,800 | 0.70 ▲ | 2.94 | 23,100 | 23,800 | 23,800 | 1 | 23,800 |
04/03/2019 | 23,100 | -0.90 ▼ | -3.90 | 24,000 | 23,800 | 23,100 | 12 | 277,200 |
01/03/2019 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,350 | 65 | 1,560,000 |
28/02/2019 | 24,000 | 0.50 ▲ | 2.08 | 23,500 | 24,000 | 23,500 | 112 | 2,688,000 |
27/02/2019 | 21,900 | 1.35 ▲ | 6.16 | 20,550 | 21,900 | 19,700 | 1,520 | 33,288,000 |
26/02/2019 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 25,000 | 23,500 | 101 | 2,373,500 |
25/02/2019 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 20 | 470,000 |
22/02/2019 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 24,500 | 23,500 | 119 | 2,796,500 |
21/02/2019 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 22,500 | 51 | 1,198,500 |
20/02/2019 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 22,800 | 17 | 399,500 |
19/02/2019 | 23,500 | -1.20 ▼ | -5.11 | 24,700 | 24,000 | 23,500 | 200 | 4,700,000 |
18/02/2019 | 24,700 | -0.20 ▼ | -0.81 | 24,900 | 24,700 | 24,700 | 14 | 345,800 |
15/02/2019 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 24,900 | 24,700 | 21 | 522,900 |
14/02/2019 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 25,000 | 24,500 | 250 | 6,250,000 |
13/02/2019 | 24,700 | 0.20 ▲ | 0.81 | 24,500 | 25,900 | 24,700 | 2 | 49,400 |
12/02/2019 | 24,500 | 0.60 ▲ | 2.45 | 23,950 | 25,500 | 24,000 | 5 | 122,500 |
11/02/2019 | 23,950 | 1.60 ▲ | 6.68 | 22,400 | 23,950 | 23,950 | 6 | 143,700 |
01/02/2019 | 22,400 | -1.60 ▼ | -7.14 | 24,000 | 24,500 | 22,400 | 316 | 7,078,400 |
31/01/2019 | 24,000 | 1.50 ▲ | 6.25 | 22,500 | 24,000 | 22,500 | 1,334 | 32,016,000 |
30/01/2019 | 23,000 | -1.00 ▼ | -4.35 | 24,000 | 25,650 | 23,000 | 1,110 | 25,530,000 |
29/01/2019 | 22,500 | 0.10 ▲ | 0.44 | 22,450 | 23,900 | 20,900 | 76 | 1,710,000 |
28/01/2019 | 22,450 | 1.50 ▲ | 6.68 | 21,000 | 22,450 | 22,450 | 1 | 22,450 |
25/01/2019 | 21,000 | -1.00 ▼ | -4.76 | 22,000 | 21,900 | 21,000 | 204 | 4,284,000 |
24/01/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 1,000 | 22,000,000 |
20/01/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 3,000 | 66,000,000 |
18/01/2019 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 30 | 660,000 |
16/01/2019 | 22,000 | 0.30 ▲ | 1.36 | 21,700 | 22,000 | 22,000 | 10 | 220,000 |
15/01/2019 | 21,700 | -1.00 ▼ | -4.61 | 21,700 | 21,700 | 20,700 | 25,160 | 545,972,000 |
14/01/2019 | 21,700 | -0.30 ▼ | -1.38 | 22,000 | 21,700 | 21,700 | 7,000 | 151,900,000 |
13/01/2019 | 22,000 | 1.00 ▲ | 4.55 | 21,000 | 22,000 | 19,800 | 110 | 2,420,000 |
11/01/2019 | 22,000 | 1.00 ▲ | 4.55 | 21,000 | 22,000 | 19,800 | 110 | 2,420,000 |
10/01/2019 | 21,000 | -1.00 ▼ | -4.76 | 22,000 | 21,000 | 21,000 | 2,130 | 44,730,000 |
09/01/2019 | 22,000 | 1.00 ▲ | 4.55 | 21,000 | 22,000 | 22,000 | 10 | 220,000 |
08/01/2019 | 21,000 | -0.90 ▼ | -4.29 | 21,900 | 21,900 | 21,000 | 6,080 | 127,680,000 |
07/01/2019 | 21,900 | 0.90 ▲ | 4.11 | 21,000 | 21,900 | 20,500 | 20 | 438,000 |
04/01/2019 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 10 | 210,000 |
03/01/2019 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 130 | 2,730,000 |
02/01/2019 | 21,000 | -1.30 ▼ | -6.19 | 22,300 | 21,000 | 21,000 | 2,060 | 43,260,000 |
28/12/2018 | 22,300 | 0.40 ▲ | 1.79 | 21,900 | 22,300 | 21,900 | 1,700 | 37,910,000 |
27/12/2018 | 21,900 | 1.35 ▲ | 6.16 | 20,550 | 21,900 | 19,700 | 1,520 | 33,288,000 |
26/12/2018 | 20,550 | -1.45 ▼ | -7.06 | 22,000 | 23,500 | 20,500 | 3,730 | 76,651,500 |
25/12/2018 | 22,000 | -0.40 ▼ | -1.82 | 22,400 | 22,000 | 21,000 | 4,010 | 88,220,000 |
24/12/2018 | 22,400 | -1.65 ▼ | -7.37 | 24,050 | 22,500 | 22,400 | 1,440 | 32,256,000 |
21/12/2018 | 24,050 | 1.55 ▲ | 6.44 | 22,500 | 24,050 | 22,400 | 1,480 | 35,594,000 |
20/12/2018 | 22,500 | 0.20 ▲ | 0.89 | 22,500 | 24,050 | 22,500 | 220 | 4,950,000 |
19/12/2018 | 22,500 | -0.50 ▼ | -2.22 | 23,000 | 24,000 | 21,400 | 15,120 | 340,200,000 |
18/12/2018 | 23,000 | 0.90 ▲ | 3.91 | 22,100 | 23,000 | 21,050 | 15,360 | 353,280,000 |
17/12/2018 | 22,100 | -1.40 ▼ | -6.33 | 23,500 | 22,100 | 22,100 | 200 | 4,420,000 |
14/12/2018 | 23,500 | 0.50 ▲ | 2.13 | 23,000 | 24,000 | 23,050 | 2,370 | 55,695,000 |
13/12/2018 | 23,000 | -0.95 ▼ | -4.13 | 23,950 | 24,100 | 23,000 | 1,650 | 37,950,000 |
11/12/2018 | 23,950 | -0.05 ▼ | -0.21 | 24,000 | 23,950 | 23,000 | 880 | 21,076,000 |
10/12/2018 | 24,000 | -1.00 ▼ | -4.17 | 24,000 | 24,000 | 23,000 | 710 | 17,040,000 |
05/12/2018 | 24,000 | -1.00 ▼ | -4.17 | 24,000 | 24,000 | 23,000 | 510 | 12,240,000 |
04/12/2018 | 24,000 | 1.00 ▲ | 4.17 | 23,000 | 24,000 | 24,000 | 1,060 | 25,440,000 |
03/12/2018 | 23,000 | 1.00 ▲ | 4.35 | 23,000 | 24,000 | 23,000 | 220 | 5,060,000 |
30/11/2018 | 23,000 | -1.00 ▼ | -4.35 | 24,000 | 25,650 | 23,000 | 1,110 | 25,530,000 |
29/11/2018 | 24,000 | 1.50 ▲ | 6.25 | 22,500 | 24,000 | 23,800 | 2,100 | 50,400,000 |
28/11/2018 | 22,500 | 0.50 ▲ | 2.22 | 22,000 | 22,500 | 22,000 | 330 | 7,425,000 |
27/11/2018 | 22,000 | -0.50 ▼ | -2.27 | 22,500 | 22,000 | 22,000 | 500 | 11,000,000 |
26/11/2018 | 22,500 | -0.70 ▼ | -3.11 | 23,200 | 24,800 | 22,000 | 40 | 900,000 |
23/11/2018 | 23,200 | 0.00 ■■ | 0.00 | 23,200 | 23,200 | 23,200 | 80 | 1,856,000 |
22/11/2018 | 23,200 | 1.20 ▲ | 5.17 | 22,000 | 23,200 | 20,500 | 240 | 5,568,000 |
21/11/2018 | 22,000 | -0.30 ▼ | -1.36 | 22,300 | 22,500 | 22,000 | 2,820 | 62,040,000 |
19/11/2018 | 22,300 | 1.30 ▲ | 5.83 | 21,000 | 22,300 | 22,150 | 560 | 12,488,000 |
16/11/2018 | 21,000 | -1.00 ▼ | -4.76 | 22,000 | 22,000 | 21,000 | 550 | 11,550,000 |
15/11/2018 | 22,000 | -1.00 ▼ | -4.55 | 23,000 | 23,000 | 22,000 | 420 | 9,240,000 |
14/11/2018 | 23,000 | -1.00 ▼ | -4.35 | 23,000 | 23,000 | 22,000 | 2,320 | 53,360,000 |
13/11/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 30 | 690,000 |
12/11/2018 | 23,000 | -1.00 ▼ | -4.35 | 24,000 | 23,000 | 23,000 | 9,040 | 207,920,000 |
08/11/2018 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 10 | 240,000 |
07/11/2018 | 24,000 | 0.05 ▲ | 0.21 | 23,950 | 24,000 | 24,000 | 20 | 480,000 |
05/11/2018 | 23,950 | 0.00 ■■ | 0.00 | 23,950 | 23,950 | 23,950 | 30 | 718,500 |
02/11/2018 | 23,950 | 0.05 ▲ | 0.21 | 23,900 | 23,950 | 23,950 | 10 | 239,500 |
01/11/2018 | 23,900 | 0.85 ▲ | 3.56 | 23,050 | 24,000 | 23,150 | 2,250 | 53,775,000 |
30/10/2018 | 23,050 | -0.95 ▼ | -4.12 | 24,000 | 24,500 | 23,050 | 15,520 | 357,736,000 |
23/10/2018 | 24,000 | 0.40 ▲ | 1.67 | 24,000 | 24,400 | 24,000 | 4,270 | 102,480,000 |
22/10/2018 | 24,000 | -0.80 ▼ | -3.33 | 24,000 | 24,100 | 23,200 | 1,160 | 27,840,000 |
19/10/2018 | 24,000 | 0.40 ▲ | 1.67 | 23,600 | 25,000 | 24,000 | 15,020 | 360,480,000 |
18/10/2018 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 23,600 | 23,600 | 50 | 1,180,000 |
17/10/2018 | 23,500 | -0.50 ▼ | -2.13 | 24,000 | 23,500 | 23,500 | 100 | 2,350,000 |
16/10/2018 | 23,500 | -0.50 ▼ | -2.13 | 24,000 | 23,500 | 23,500 | 100 | 2,350,000 |
15/10/2018 | 24,000 | -1.00 ▼ | -4.17 | 25,000 | 24,000 | 24,000 | 8,000 | 192,000,000 |
04/10/2018 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 50 | 1,250,000 |
03/10/2018 | 25,000 | 1.00 ▲ | 4.00 | 24,000 | 25,000 | 25,000 | 10 | 250,000 |
02/10/2018 | 24,000 | -0.50 ▼ | -2.08 | 24,500 | 24,000 | 24,000 | 1,590 | 38,160,000 |
01/10/2018 | 24,500 | -0.15 ▼ | -0.61 | 24,650 | 24,500 | 24,000 | 1,250 | 30,625,000 |
30/09/2018 | 24,650 | -0.25 ▼ | -1.01 | 24,900 | 25,000 | 24,650 | 1,160 | 28,594,000 |
28/09/2018 | 24,650 | -0.25 ▼ | -1.01 | 24,900 | 25,000 | 24,650 | 1,160 | 28,594,000 |
27/09/2018 | 24,900 | -0.05 ▼ | -0.20 | 24,950 | 24,900 | 24,500 | 1,010 | 25,149,000 |
26/09/2018 | 24,950 | 0.95 ▲ | 3.81 | 24,000 | 24,950 | 23,550 | 2,410 | 60,129,500 |
25/09/2018 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 2,530 | 60,720,000 |
24/09/2018 | 24,000 | -0.05 ▼ | -0.21 | 24,000 | 24,000 | 23,950 | 1,200 | 28,800,000 |
21/09/2018 | 24,000 | -1.00 ▼ | -4.17 | 25,000 | 25,000 | 23,250 | 4,300 | 103,200,000 |
18/09/2018 | 25,000 | 1.00 ▲ | 4.00 | 24,000 | 25,000 | 23,000 | 31,510 | 787,750,000 |
17/09/2018 | 24,000 | -0.10 ▼ | -0.42 | 24,100 | 24,000 | 24,000 | 21,030 | 504,720,000 |
14/09/2018 | 24,100 | -0.40 ▼ | -1.66 | 24,500 | 24,900 | 24,100 | 6,910 | 166,531,000 |
12/09/2018 | 24,500 | 0.50 ▲ | 2.04 | 24,000 | 24,500 | 24,400 | 6,100 | 149,450,000 |
11/09/2018 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 2,000 | 48,000,000 |
10/09/2018 | 24,000 | 1.15 ▲ | 4.79 | 22,850 | 24,000 | 23,000 | 3,000 | 72,000,000 |
07/09/2018 | 22,850 | 0.35 ▲ | 1.53 | 22,500 | 22,850 | 22,850 | 80 | 1,828,000 |
06/09/2018 | 22,500 | -1.35 ▼ | -6.00 | 23,850 | 22,500 | 22,500 | 150 | 3,375,000 |
04/09/2018 | 23,850 | 1.45 ▲ | 6.08 | 22,400 | 23,850 | 23,850 | 20 | 477,000 |
03/09/2018 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,400 | 22,400 | 10 | 224,000 |
31/08/2018 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,400 | 22,400 | 10 | 224,000 |
30/08/2018 | 22,400 | -0.20 ▼ | -0.89 | 22,400 | 22,400 | 22,200 | 2,500 | 56,000,000 |
29/08/2018 | 22,400 | 0.30 ▲ | 1.34 | 22,400 | 22,700 | 22,400 | 90 | 2,016,000 |
28/08/2018 | 22,400 | -1.30 ▼ | -5.80 | 23,700 | 22,400 | 22,400 | 200 | 4,480,000 |
27/08/2018 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,700 | 22,300 | 230 | 5,451,000 |
24/08/2018 | 23,800 | 1.15 ▲ | 4.83 | 22,650 | 23,800 | 22,700 | 160 | 3,808,000 |
23/08/2018 | 22,650 | -1.35 ▼ | -5.96 | 24,000 | 23,900 | 22,650 | 130 | 2,944,500 |
22/08/2018 | 24,000 | -1.40 ▼ | -5.83 | 24,000 | 24,000 | 22,600 | 620 | 14,880,000 |
21/08/2018 | 24,000 | 1.55 ▲ | 6.46 | 22,450 | 24,000 | 23,850 | 4,460 | 107,040,000 |
20/08/2018 | 22,450 | 1.45 ▲ | 6.46 | 21,000 | 22,450 | 22,450 | 390 | 8,755,500 |
18/08/2018 | 21,000 | -1.50 ▼ | -7.14 | 22,500 | 22,500 | 21,000 | 6,290 | 132,090,000 |
17/08/2018 | 21,000 | -1.50 ▼ | -7.14 | 22,500 | 22,500 | 21,000 | 6,290 | 132,090,000 |
16/08/2018 | 22,500 | -0.05 ▼ | -0.22 | 22,550 | 23,750 | 22,500 | 610 | 13,725,000 |
15/08/2018 | 22,550 | -1.20 ▼ | -5.32 | 23,750 | 23,550 | 22,550 | 4,490 | 101,249,500 |
14/08/2018 | 23,750 | 0.95 ▲ | 4.00 | 22,800 | 24,000 | 22,700 | 4,100 | 97,375,000 |
13/08/2018 | 22,800 | -1.45 ▼ | -6.36 | 24,250 | 24,100 | 22,800 | 480 | 10,944,000 |
10/08/2018 | 24,250 | 0.60 ▲ | 2.47 | 23,650 | 24,250 | 23,600 | 4,000 | 97,000,000 |
09/08/2018 | 23,650 | 0.65 ▲ | 2.75 | 23,000 | 23,700 | 23,650 | 30 | 709,500 |
08/08/2018 | 23,000 | -0.80 ▼ | -3.48 | 23,800 | 23,000 | 23,000 | 500 | 11,500,000 |
07/08/2018 | 23,800 | -0.05 ▼ | -0.21 | 23,850 | 23,800 | 23,000 | 100 | 2,380,000 |
06/08/2018 | 23,850 | -0.10 ▼ | -0.42 | 23,950 | 23,850 | 23,850 | 10 | 238,500 |
03/08/2018 | 23,950 | 1.15 ▲ | 4.80 | 22,800 | 24,200 | 23,950 | 810 | 19,399,500 |
02/08/2018 | 22,800 | -1.35 ▼ | -5.92 | 24,150 | 24,000 | 22,800 | 100 | 2,280,000 |
01/08/2018 | 24,150 | 1.15 ▲ | 4.76 | 23,000 | 24,300 | 23,000 | 870 | 21,010,500 |
31/07/2018 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 2,100 | 48,300,000 |
30/07/2018 | 23,000 | -1.30 ▼ | -5.65 | 24,300 | 23,000 | 23,000 | 4,620 | 106,260,000 |
28/07/2018 | 24,300 | 0.80 ▲ | 3.29 | 23,500 | 24,300 | 22,700 | 1,400 | 34,020,000 |
27/07/2018 | 24,300 | 0.80 ▲ | 3.29 | 23,500 | 24,300 | 22,700 | 1,400 | 34,020,000 |
26/07/2018 | 23,500 | 0.40 ▲ | 1.70 | 23,100 | 23,500 | 22,500 | 900 | 21,150,000 |
25/07/2018 | 23,100 | -1.30 ▼ | -5.63 | 24,400 | 24,300 | 23,100 | 1,030 | 23,793,000 |
24/07/2018 | 24,400 | 0.40 ▲ | 1.64 | 24,000 | 24,400 | 23,200 | 4,310 | 105,164,000 |
23/07/2018 | 24,000 | 0.30 ▲ | 1.25 | 23,700 | 24,600 | 23,500 | 2,730 | 65,520,000 |
20/07/2018 | 23,700 | -0.50 ▼ | -2.11 | 24,200 | 25,200 | 23,500 | 1,150 | 27,255,000 |
19/07/2018 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 920 | 22,264,000 |
18/07/2018 | 24,200 | 0.90 ▲ | 3.72 | 23,300 | 24,900 | 23,000 | 4,560 | 110,352,000 |
17/07/2018 | 23,300 | -1.40 ▼ | -6.01 | 24,700 | 24,700 | 23,300 | 590 | 13,747,000 |
16/07/2018 | 24,700 | -0.30 ▼ | -1.21 | 25,000 | 25,500 | 23,300 | 2,800 | 69,160,000 |
15/07/2018 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 25,000 | 24,700 | 300 | 7,500,000 |
13/07/2018 | 25,000 | 0.30 ▲ | 1.20 | 24,700 | 25,000 | 24,700 | 300 | 7,500,000 |
12/07/2018 | 24,700 | 1.20 ▲ | 4.86 | 23,500 | 24,700 | 23,500 | 210 | 5,187,000 |
11/07/2018 | 23,500 | -0.65 ▼ | -2.77 | 24,150 | 23,800 | 23,500 | 4,240 | 99,640,000 |
09/07/2018 | 24,150 | 0.35 ▲ | 1.45 | 23,800 | 24,150 | 23,800 | 5,290 | 127,753,500 |
06/07/2018 | 23,800 | 0.10 ▲ | 0.42 | 23,800 | 24,700 | 23,800 | 6,800 | 161,840,000 |
05/07/2018 | 23,800 | -1.00 ▼ | -4.20 | 24,800 | 25,900 | 23,500 | 2,630 | 62,594,000 |
04/07/2018 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 24,800 | 24,000 | 1,430 | 35,464,000 |
03/07/2018 | 24,900 | 0.70 ▲ | 2.81 | 24,200 | 24,900 | 24,900 | 9,130 | 227,337,000 |
02/07/2018 | 24,200 | 0.20 ▲ | 0.83 | 24,000 | 24,200 | 23,500 | 2,620 | 63,404,000 |
01/07/2018 | 24,000 | -1.00 ▼ | -4.17 | 25,000 | 0 | 0 | 4,010 | 96,240,000 |
29/06/2018 | 24,000 | -1.00 ▼ | -4.17 | 25,000 | 24,400 | 24,000 | 4,010 | 96,240,000 |
28/06/2018 | 25,000 | 0.95 ▲ | 3.80 | 24,050 | 25,000 | 24,000 | 2,780 | 69,500,000 |
27/06/2018 | 24,050 | 0.05 ▲ | 0.21 | 24,000 | 24,500 | 23,000 | 4,510 | 108,465,500 |
26/06/2018 | 24,000 | 1.00 ▲ | 4.17 | 23,000 | 24,000 | 23,000 | 3,500 | 84,000,000 |
25/06/2018 | 23,000 | -1.00 ▼ | -4.35 | 24,000 | 25,000 | 22,900 | 18,120 | 416,760,000 |
23/06/2018 | 24,000 | 1.00 ▲ | 4.17 | 23,000 | 24,000 | 23,900 | 1,010 | 24,240,000 |
22/06/2018 | 24,000 | 1.00 ▲ | 4.17 | 23,000 | 24,000 | 23,900 | 1,010 | 24,240,000 |
21/06/2018 | 23,000 | -1.00 ▼ | -4.35 | 24,000 | 23,000 | 23,000 | 500 | 11,500,000 |
20/06/2018 | 24,000 | -0.90 ▼ | -3.75 | 24,000 | 24,000 | 23,100 | 30,050 | 721,200,000 |
19/06/2018 | 24,000 | -0.95 ▼ | -3.96 | 24,950 | 24,600 | 23,300 | 7,520 | 180,480,000 |
18/06/2018 | 24,950 | -0.10 ▼ | -0.40 | 25,050 | 24,950 | 24,500 | 650 | 16,217,500 |
15/06/2018 | 25,050 | -0.05 ▼ | -0.20 | 25,050 | 26,000 | 25,000 | 6,410 | 160,570,500 |
14/06/2018 | 25,050 | 0.55 ▲ | 2.20 | 24,500 | 25,050 | 23,050 | 13,850 | 346,942,500 |
13/06/2018 | 24,500 | 0.50 ▲ | 2.04 | 24,000 | 25,000 | 22,450 | 2,050 | 50,225,000 |
12/06/2018 | 24,000 | 0.70 ▲ | 2.92 | 23,300 | 24,000 | 21,800 | 4,410 | 105,840,000 |
11/06/2018 | 23,300 | -1.45 ▼ | -6.22 | 24,750 | 23,400 | 23,300 | 350 | 8,155,000 |
09/06/2018 | 24,750 | 0.75 ▲ | 3.03 | 24,000 | 24,750 | 24,400 | 2,550 | 63,112,500 |
08/06/2018 | 24,750 | 0.75 ▲ | 3.03 | 24,000 | 24,750 | 24,400 | 2,550 | 63,112,500 |
07/06/2018 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 1,010 | 24,240,000 |
06/06/2018 | 24,000 | -1.00 ▼ | -4.17 | 25,000 | 25,800 | 24,000 | 9,260 | 222,240,000 |
05/06/2018 | 25,000 | -0.50 ▼ | -2.00 | 25,500 | 25,000 | 24,000 | 5,420 | 135,500,000 |
04/06/2018 | 25,500 | -0.30 ▼ | -1.18 | 25,800 | 25,500 | 24,000 | 2,970 | 75,735,000 |
03/06/2018 | 25,800 | 1.30 ▲ | 5.04 | 24,500 | 25,800 | 25,700 | 2,000 | 51,600,000 |
01/06/2018 | 25,800 | 1.30 ▲ | 5.04 | 24,500 | 25,800 | 25,700 | 2,000 | 51,600,000 |
31/05/2018 | 24,500 | 1.60 ▲ | 6.53 | 22,900 | 24,500 | 22,000 | 510 | 12,495,000 |
30/05/2018 | 22,900 | -1.15 ▼ | -5.02 | 24,050 | 25,400 | 22,600 | 570 | 13,053,000 |
29/05/2018 | 24,050 | -0.95 ▼ | -3.95 | 25,000 | 26,000 | 24,000 | 1,270 | 30,543,500 |
27/05/2018 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,000 | 25,000 | 10 | 250,000 |
25/05/2018 | 25,000 | 0.50 ▲ | 2.00 | 24,500 | 25,000 | 25,000 | 10 | 250,000 |
24/05/2018 | 24,500 | 0.50 ▲ | 2.04 | 24,000 | 24,500 | 23,000 | 870 | 21,315,000 |
23/05/2018 | 24,000 | -1.30 ▼ | -5.42 | 25,300 | 25,300 | 24,000 | 12,890 | 309,360,000 |
22/05/2018 | 25,300 | 0.45 ▲ | 1.78 | 24,850 | 25,500 | 24,800 | 24,430 | 618,079,000 |
21/05/2018 | 24,850 | 0.65 ▲ | 2.62 | 24,200 | 25,400 | 22,850 | 150 | 3,727,500 |
18/05/2018 | 24,200 | -0.60 ▼ | -2.48 | 24,800 | 25,000 | 24,200 | 15,140 | 366,388,000 |
17/05/2018 | 24,800 | -0.05 ▼ | -0.20 | 24,850 | 24,800 | 24,500 | 4,430 | 109,864,000 |
16/05/2018 | 24,850 | -0.05 ▼ | -0.20 | 24,900 | 25,000 | 23,500 | 360 | 8,946,000 |
15/05/2018 | 24,900 | 0.75 ▲ | 3.01 | 24,150 | 25,500 | 24,000 | 8,640 | 215,136,000 |
14/05/2018 | 24,150 | -0.45 ▼ | -1.86 | 24,600 | 25,000 | 24,000 | 290 | 7,003,500 |
13/05/2018 | 24,600 | -0.10 ▼ | -0.41 | 24,600 | 24,600 | 24,000 | 3,340 | 82,164,000 |
11/05/2018 | 24,600 | -0.10 ▼ | -0.41 | 24,600 | 24,600 | 24,000 | 3,340 | 82,164,000 |
10/05/2018 | 24,600 | -0.40 ▼ | -1.63 | 25,000 | 24,600 | 24,600 | 10 | 246,000 |
09/05/2018 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 6,060 | 151,500,000 |
08/05/2018 | 25,000 | -0.40 ▼ | -1.60 | 25,400 | 26,000 | 25,000 | 220 | 5,500,000 |
07/05/2018 | 25,400 | -0.90 ▼ | -3.54 | 25,400 | 25,500 | 24,500 | 7,660 | 194,564,000 |
04/05/2018 | 25,400 | 0.40 ▲ | 1.57 | 25,000 | 25,700 | 24,200 | 9,070 | 230,378,000 |
03/05/2018 | 25,000 | -0.50 ▼ | -2.00 | 25,000 | 25,000 | 23,400 | 7,600 | 190,000,000 |
02/05/2018 | 25,000 | -0.90 ▼ | -3.60 | 25,900 | 25,500 | 25,000 | 13,680 | 342,000,000 |
28/04/2018 | 25,900 | 0.70 ▲ | 2.70 | 25,200 | 26,000 | 25,000 | 18,630 | 482,517,000 |
27/04/2018 | 25,900 | 0.70 ▲ | 2.70 | 25,200 | 26,000 | 25,000 | 18,630 | 482,517,000 |
26/04/2018 | 25,200 | 0.60 ▲ | 2.38 | 24,600 | 26,300 | 25,000 | 18,180 | 458,136,000 |
24/04/2018 | 24,600 | -1.25 ▼ | -5.08 | 25,850 | 24,750 | 24,300 | 660 | 16,236,000 |
23/04/2018 | 25,850 | 0.85 ▲ | 3.29 | 25,000 | 26,750 | 25,000 | 7,540 | 194,909,000 |
20/04/2018 | 25,000 | 1.00 ▲ | 4.00 | 24,000 | 25,000 | 24,500 | 2,580 | 64,500,000 |
19/04/2018 | 24,000 | 0.70 ▲ | 2.92 | 23,300 | 24,100 | 22,100 | 5,990 | 143,760,000 |
18/04/2018 | 23,300 | 0.80 ▲ | 3.43 | 22,500 | 23,400 | 22,050 | 7,910 | 184,303,000 |
15/04/2018 | 22,700 | -0.70 ▼ | -3.08 | 22,700 | 22,900 | 22,000 | 1,990 | 45,173,000 |
13/04/2018 | 22,700 | -0.70 ▼ | -3.08 | 22,700 | 22,900 | 22,000 | 1,990 | 45,173,000 |
12/04/2018 | 22,700 | 0.70 ▲ | 3.08 | 22,000 | 22,700 | 21,850 | 1,270 | 28,829,000 |
11/04/2018 | 22,000 | -0.70 ▼ | -3.18 | 22,700 | 22,500 | 22,000 | 10,540 | 231,880,000 |
10/04/2018 | 22,700 | -0.20 ▼ | -0.88 | 22,900 | 22,850 | 22,000 | 6,360 | 144,372,000 |
09/04/2018 | 22,900 | -0.30 ▼ | -1.31 | 23,200 | 23,200 | 22,000 | 3,650 | 83,585,000 |
06/04/2018 | 23,200 | -1.30 ▼ | -5.60 | 24,500 | 24,500 | 23,000 | 3,950 | 91,640,000 |
05/04/2018 | 24,500 | 0.70 ▲ | 2.86 | 23,800 | 24,500 | 22,300 | 6,730 | 164,885,000 |
04/04/2018 | 23,800 | 0.80 ▲ | 3.36 | 23,000 | 24,600 | 22,000 | 13,740 | 327,012,000 |
03/04/2018 | 23,000 | 0.75 ▲ | 3.26 | 22,250 | 23,500 | 23,000 | 11,020 | 253,460,000 |
02/04/2018 | 22,250 | 0.05 ▲ | 0.22 | 22,200 | 23,350 | 22,250 | 3,610 | 80,322,500 |
30/03/2018 | 22,200 | 0.05 ▲ | 0.23 | 22,150 | 23,600 | 22,150 | 1,170 | 25,974,000 |
29/03/2018 | 22,150 | -1.25 ▼ | -5.64 | 23,400 | 23,400 | 21,900 | 2,960 | 65,564,000 |
28/03/2018 | 23,400 | -0.50 ▼ | -2.14 | 23,900 | 23,750 | 22,250 | 8,530 | 199,602,000 |
27/03/2018 | 23,900 | 0.10 ▲ | 0.42 | 23,800 | 23,900 | 22,150 | 28,060 | 670,634,000 |
26/03/2018 | 23,800 | 0.90 ▲ | 3.78 | 22,900 | 24,200 | 22,000 | 4,030 | 95,914,000 |
23/03/2018 | 22,900 | -1.60 ▼ | -6.99 | 24,500 | 26,050 | 22,800 | 19,260 | 441,054,000 |
22/03/2018 | 24,500 | -1.00 ▼ | -4.08 | 25,500 | 25,500 | 23,900 | 6,660 | 163,170,000 |
21/03/2018 | 25,500 | 1.50 ▲ | 5.88 | 24,000 | 25,500 | 24,100 | 1,000 | 25,500,000 |
20/03/2018 | 24,000 | -0.40 ▼ | -1.67 | 24,400 | 25,400 | 23,400 | 520 | 12,480,000 |
19/03/2018 | 24,400 | -1.60 ▼ | -6.56 | 26,000 | 27,300 | 24,200 | 5,440 | 132,736,000 |
17/03/2018 | 26,000 | 0.40 ▲ | 1.54 | 25,700 | 26,000 | 26,000 | 10 | 260,000 |
16/03/2018 | 26,000 | 0.40 ▲ | 1.54 | 25,700 | 26,000 | 26,000 | 10 | 260,000 |
15/03/2018 | 25,700 | 0.10 ▲ | 0.39 | 25,600 | 25,700 | 24,000 | 2,010 | 51,657,000 |
14/03/2018 | 25,600 | -1.10 ▼ | -4.30 | 26,700 | 27,000 | 24,850 | 4,310 | 110,336,000 |
13/03/2018 | 26,700 | -0.20 ▼ | -0.75 | 26,900 | 26,800 | 25,050 | 4,910 | 131,097,000 |
12/03/2018 | 26,900 | -1.00 ▼ | -3.72 | 27,900 | 29,000 | 25,950 | 11,830 | 318,227,000 |
09/03/2018 | 27,000 | -0.90 ▼ | -3.33 | 27,900 | 29,000 | 25,950 | 16,530 | 446,310,000 |
08/03/2018 | 27,900 | 0.70 ▲ | 2.51 | 27,200 | 29,100 | 26,500 | 270 | 7,533,000 |
07/03/2018 | 27,200 | -0.20 ▼ | -0.74 | 27,400 | 28,100 | 27,200 | 1,710 | 46,512,000 |
06/03/2018 | 27,400 | -0.60 ▼ | -2.19 | 28,000 | 28,000 | 26,050 | 14,420 | 395,108,000 |
05/03/2018 | 28,000 | 0.25 ▲ | 0.89 | 27,750 | 29,500 | 28,000 | 22,740 | 636,720,000 |
02/03/2018 | 27,750 | -2.05 ▼ | -7.39 | 29,800 | 29,400 | 27,750 | 14,780 | 410,145,000 |
01/03/2018 | 29,800 | 0.60 ▲ | 2.01 | 29,200 | 30,500 | 29,000 | 1,320 | 39,336,000 |
28/02/2018 | 29,200 | -1.30 ▼ | -4.45 | 30,500 | 30,500 | 29,000 | 1,010 | 29,492,000 |
27/02/2018 | 30,500 | 0.70 ▲ | 2.30 | 29,800 | 31,000 | 29,000 | 15,180 | 462,990,000 |
26/02/2018 | 29,800 | -2.00 ▼ | -6.71 | 31,800 | 31,200 | 29,800 | 2,490 | 74,202,000 |
23/02/2018 | 31,800 | -0.20 ▼ | -0.63 | 32,000 | 32,000 | 30,000 | 1,640 | 52,152,000 |
22/02/2018 | 32,000 | 0.20 ▲ | 0.63 | 31,800 | 32,000 | 29,600 | 17,830 | 570,560,000 |
21/02/2018 | 31,800 | 1.80 ▲ | 5.66 | 30,000 | 32,000 | 28,800 | 6,620 | 210,516,000 |
13/02/2018 | 30,000 | 1.80 ▲ | 6.00 | 28,200 | 30,000 | 28,500 | 3,000 | 90,000,000 |
12/02/2018 | 28,200 | 1.05 ▲ | 3.72 | 27,150 | 29,050 | 27,200 | 1,330 | 37,506,000 |
09/02/2018 | 27,150 | 1.75 ▲ | 6.45 | 25,400 | 27,150 | 25,400 | 12,480 | 338,832,000 |
08/02/2018 | 25,400 | 0.60 ▲ | 2.36 | 24,800 | 25,500 | 24,800 | 3,040 | 77,216,000 |
07/02/2018 | 24,800 | -0.05 ▼ | -0.20 | 24,850 | 25,450 | 24,000 | 3,110 | 77,128,000 |
06/02/2018 | 24,100 | -0.75 ▼ | -3.11 | 24,850 | 0 | 0 | 30,810 | 742,521,000 |
05/02/2018 | 24,850 | -1.85 ▼ | -7.44 | 26,700 | 26,700 | 24,850 | 26,520 | 659,022,000 |
03/02/2018 | 26,700 | -2.00 ▼ | -7.49 | 28,700 | 27,950 | 26,700 | 9,180 | 245,106,000 |
02/02/2018 | 26,700 | -2.00 ▼ | -7.49 | 28,700 | 27,950 | 26,700 | 9,180 | 245,106,000 |
01/02/2018 | 28,700 | 1.20 ▲ | 4.18 | 27,500 | 28,950 | 25,600 | 106,700 | 3,062,290,000 |
31/01/2018 | 27,500 | 0.05 ▲ | 0.18 | 27,450 | 27,900 | 26,000 | 8,020 | 220,550,000 |
30/01/2018 | 27,450 | -2.05 ▼ | -7.47 | 29,500 | 28,600 | 27,450 | 30,580 | 839,421,000 |
29/01/2018 | 29,500 | 0.75 ▲ | 2.54 | 28,750 | 29,750 | 27,800 | 8,260 | 243,670,000 |
28/01/2018 | 28,750 | -2.15 ▼ | -7.48 | 30,900 | 30,000 | 28,750 | 25,750 | 740,312,500 |
26/01/2018 | 28,750 | -2.15 ▼ | -7.48 | 30,900 | 30,000 | 28,750 | 25,750 | 740,312,500 |
25/01/2018 | 30,900 | -1.40 ▼ | -4.53 | 30,050 | 30,900 | 27,950 | 15,440 | 477,096,000 |
24/01/2018 | 42,800 | 10.50 ▲ | 24.53 | 32,300 | 30,050 | 30,050 | 21,620 | 925,336,000 |
22/01/2018 | 30,050 | -2.25 ▼ | -7.49 | 32,300 | 30,050 | 30,050 | 12,690 | 381,334,500 |
19/01/2018 | 32,300 | -0.50 ▼ | -1.55 | 32,800 | 32,800 | 30,550 | 25,590 | 826,557,000 |
18/01/2018 | 32,800 | 0.05 ▲ | 0.15 | 32,750 | 33,500 | 32,800 | 60 | 1,968,000 |
17/01/2018 | 32,750 | 0.30 ▲ | 0.92 | 32,450 | 33,000 | 31,000 | 2,950 | 96,612,500 |
16/01/2018 | 32,450 | -0.50 ▼ | -1.54 | 32,950 | 33,200 | 30,650 | 8,180 | 265,441,000 |
15/01/2018 | 32,950 | -2.45 ▼ | -7.44 | 35,400 | 34,000 | 32,950 | 11,390 | 375,300,500 |
12/01/2018 | 35,400 | 1.55 ▲ | 4.38 | 33,850 | 36,150 | 33,850 | 2,090 | 73,986,000 |
11/01/2018 | 33,850 | -0.95 ▼ | -2.81 | 34,800 | 35,000 | 32,400 | 15,290 | 517,566,500 |
10/01/2018 | 34,800 | -1.20 ▼ | -3.45 | 36,000 | 34,900 | 33,500 | 25,980 | 904,104,000 |
09/01/2018 | 36,000 | -1.00 ▼ | -2.78 | 37,000 | 37,100 | 34,450 | 24,260 | 873,360,000 |
08/01/2018 | 37,000 | -0.90 ▼ | -2.43 | 37,900 | 37,900 | 37,000 | 1,480 | 54,760,000 |
06/01/2018 | 37,900 | 0.85 ▲ | 2.24 | 37,050 | 38,750 | 37,000 | 5,880 | 222,852,000 |
05/01/2018 | 37,900 | 0.85 ▲ | 2.24 | 37,050 | 38,750 | 37,000 | 5,880 | 222,852,000 |
04/01/2018 | 37,050 | 1.65 ▲ | 4.45 | 37,050 | 39,400 | 37,050 | 6,690 | 247,864,500 |
03/01/2018 | 37,050 | -2.75 ▼ | -7.42 | 39,800 | 39,800 | 37,050 | 10,100 | 374,205,000 |
02/01/2018 | 40,400 | -0.05 ▼ | -0.12 | 39,850 | 40,400 | 38,200 | 880 | 35,552,000 |
31/12/2017 | 39,850 | 0.45 ▲ | 1.13 | 39,400 | 40,450 | 38,800 | 5,650 | 225,152,500 |
29/12/2017 | 39,850 | 0.45 ▲ | 1.13 | 39,400 | 40,450 | 38,800 | 5,650 | 225,152,500 |
28/12/2017 | 39,400 | -0.30 ▼ | -0.76 | 39,700 | 39,500 | 38,000 | 3,700 | 145,780,000 |
27/12/2017 | 39,700 | -0.20 ▼ | -0.50 | 39,900 | 39,700 | 39,700 | 100 | 3,970,000 |
26/12/2017 | 39,900 | -0.10 ▼ | -0.25 | 40,000 | 40,000 | 39,000 | 2,540 | 101,346,000 |
25/12/2017 | 40,000 | -0.90 ▼ | -2.25 | 40,900 | 40,000 | 39,000 | 430 | 17,200,000 |
24/12/2017 | 40,900 | 0.10 ▲ | 0.24 | 40,800 | 40,950 | 39,500 | 190 | 7,771,000 |
22/12/2017 | 40,900 | 0.10 ▲ | 0.24 | 40,800 | 40,950 | 39,500 | 190 | 7,771,000 |
21/12/2017 | 40,800 | -1.00 ▼ | -2.45 | 41,800 | 41,000 | 39,000 | 5,490 | 223,992,000 |
20/12/2017 | 41,800 | 0.20 ▲ | 0.48 | 41,600 | 41,800 | 38,900 | 510 | 21,318,000 |
19/12/2017 | 41,750 | -0.25 ▼ | -0.60 | 42,000 | 41,750 | 41,000 | 510 | 21,292,500 |
18/12/2017 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 460 | 19,320,000 |
17/12/2017 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 210 | 8,820,000 |
15/12/2017 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 170 | 7,140,000 |
14/12/2017 | 42,150 | -0.30 ▼ | -0.71 | 42,450 | 42,450 | 42,150 | 130 | 5,479,500 |
13/12/2017 | 42,450 | 0.15 ▲ | 0.35 | 42,300 | 42,450 | 42,450 | 10 | 424,500 |
12/12/2017 | 41,000 | 1.40 ▲ | 3.41 | 41,000 | 42,400 | 41,000 | 1,010 | 41,410,000 |
11/12/2017 | 42,250 | -0.05 ▼ | -0.12 | 42,300 | 42,250 | 42,250 | 10 | 422,500 |
08/12/2017 | 42,200 | -0.40 ▼ | -0.95 | 42,600 | 42,200 | 42,200 | 10 | 422,000 |
05/12/2017 | 42,500 | 0.00 ■■ | 0.00 | 41,600 | 42,500 | 41,600 | 510 | 21,675,000 |
04/12/2017 | 42,500 | 0.00 ■■ | 0.00 | 42,900 | 42,900 | 42,500 | 8,140 | 345,950,000 |
01/12/2017 | 42,500 | -0.50 ▼ | -1.16 | 42,000 | 43,400 | 41,650 | 3,690 | 156,825,000 |
30/11/2017 | 43,000 | 0.00 ■■ | 0.00 | 43,900 | 43,900 | 41,300 | 4,490 | 193,070,000 |
29/11/2017 | 43,000 | 1.00 ▲ | 2.38 | 42,000 | 43,000 | 42,000 | 3,980 | 171,140,000 |
28/11/2017 | 42,000 | 0.00 ■■ | 0.00 | 41,900 | 42,000 | 41,900 | 200 | 8,400,000 |
27/11/2017 | 42,000 | -0.80 ▼ | -1.87 | 42,000 | 42,000 | 40,000 | 3,480 | 146,160,000 |
24/11/2017 | 42,800 | -0.20 ▼ | -0.47 | 42,800 | 43,000 | 42,500 | 21,620 | 925,336,000 |
23/11/2017 | 43,000 | 0.00 ■■ | 0.00 | 42,200 | 45,000 | 42,000 | 9,540 | 410,220,000 |
22/11/2017 | 43,000 | -1.70 ▼ | -3.80 | 42,200 | 44,700 | 42,000 | 15,690 | 674,670,000 |
21/11/2017 | 44,700 | 0.30 ▲ | 0.68 | 44,300 | 44,700 | 42,500 | 4,340 | 193,998,000 |
20/11/2017 | 44,400 | -0.10 ▼ | -0.22 | 44,500 | 44,500 | 42,500 | 3,380 | 150,072,000 |
17/11/2017 | 44,500 | 0.60 ▲ | 1.37 | 44,400 | 45,000 | 43,500 | 5,560 | 247,420,000 |
16/11/2017 | 43,900 | 1.10 ▲ | 2.57 | 42,900 | 45,000 | 42,800 | 9,700 | 425,830,000 |
15/11/2017 | 42,800 | 0.40 ▲ | 0.94 | 42,900 | 42,900 | 41,300 | 1,760 | 75,328,000 |
14/11/2017 | 42,400 | -0.40 ▼ | -0.93 | 41,200 | 42,400 | 41,200 | 1,880 | 79,712,000 |
13/11/2017 | 42,800 | 0.80 ▲ | 1.90 | 42,000 | 42,800 | 42,000 | 2,690 | 115,132,000 |
10/11/2017 | 42,000 | 0.00 ■■ | 0.00 | 42,900 | 42,900 | 40,800 | 3,890 | 163,380,000 |
09/11/2017 | 42,000 | 0.50 ▲ | 1.20 | 41,950 | 42,500 | 40,200 | 5,400 | 226,800,000 |
08/11/2017 | 41,500 | 1.20 ▲ | 2.98 | 40,300 | 42,400 | 40,100 | 3,670 | 152,305,000 |
07/11/2017 | 40,300 | -2.30 ▼ | -5.40 | 40,800 | 42,600 | 40,100 | 570 | 22,971,000 |
06/11/2017 | 42,600 | 0.40 ▲ | 0.95 | 40,600 | 43,900 | 40,200 | 1,190 | 50,694,000 |
03/11/2017 | 42,200 | 0.00 ■■ | 0.00 | 40,400 | 42,200 | 40,000 | 1,530 | 64,566,000 |
02/11/2017 | 42,200 | 0.20 ▲ | 0.48 | 41,200 | 42,200 | 41,100 | 4,100 | 173,020,000 |
01/11/2017 | 42,000 | 1.00 ▲ | 2.44 | 41,900 | 43,800 | 40,000 | 8,480 | 356,160,000 |
31/10/2017 | 41,000 | -1.60 ▼ | -3.76 | 42,500 | 42,500 | 41,000 | 9,650 | 395,650,000 |
30/10/2017 | 42,600 | -0.20 ▼ | -0.47 | 41,000 | 42,900 | 41,000 | 2,550 | 108,630,000 |
27/10/2017 | 42,800 | 0.80 ▲ | 1.90 | 42,700 | 43,000 | 41,100 | 13,650 | 584,220,000 |
26/10/2017 | 42,000 | -0.50 ▼ | -1.18 | 42,000 | 42,500 | 42,000 | 10,110 | 424,620,000 |
25/10/2017 | 42,500 | 0.00 ■■ | 0.00 | 41,200 | 42,600 | 41,200 | 5,770 | 245,225,000 |
24/10/2017 | 42,500 | 0.10 ▲ | 0.24 | 41,300 | 43,000 | 41,100 | 2,760 | 117,300,000 |
23/10/2017 | 42,400 | -0.50 ▼ | -1.17 | 41,200 | 42,450 | 41,200 | 4,430 | 187,832,000 |
20/10/2017 | 42,900 | 1.80 ▲ | 4.38 | 41,950 | 43,000 | 41,950 | 8,610 | 369,369,000 |
19/10/2017 | 41,100 | -1.80 ▼ | -4.20 | 42,800 | 42,800 | 41,000 | 20,870 | 857,757,000 |
18/10/2017 | 42,900 | 0.65 ▲ | 1.54 | 43,900 | 43,900 | 41,500 | 23,210 | 995,709,000 |
17/10/2017 | 42,250 | 2.75 ▲ | 6.96 | 39,200 | 42,250 | 39,000 | 36,230 | 1,530,717,500 |
16/10/2017 | 39,500 | 0.00 ■■ | 0.00 | 39,000 | 39,600 | 39,000 | 7,410 | 292,695,000 |
13/10/2017 | 39,500 | 1.10 ▲ | 2.86 | 38,000 | 39,500 | 38,000 | 4,750 | 187,625,000 |
12/10/2017 | 38,400 | 0.00 ■■ | 0.00 | 37,400 | 38,400 | 37,400 | 4,680 | 179,712,000 |
11/10/2017 | 38,400 | 0.40 ▲ | 1.05 | 38,000 | 39,900 | 37,600 | 5,520 | 211,968,000 |
10/10/2017 | 38,000 | -1.00 ▼ | -2.56 | 40,000 | 40,000 | 37,000 | 5,240 | 199,120,000 |
09/10/2017 | 39,000 | 0.50 ▲ | 1.30 | 38,700 | 39,500 | 37,100 | 11,010 | 429,390,000 |
06/10/2017 | 38,500 | -1.00 ▼ | -2.53 | 39,000 | 39,500 | 37,600 | 10,640 | 409,640,000 |
05/10/2017 | 39,500 | -0.80 ▼ | -1.99 | 39,500 | 42,000 | 38,700 | 6,210 | 245,295,000 |
04/10/2017 | 40,300 | -3.00 ▼ | -6.93 | 40,300 | 42,000 | 40,300 | 25,810 | 1,040,143,000 |
03/10/2017 | 43,300 | 2.15 ▲ | 5.22 | 43,700 | 44,000 | 41,250 | 51,600 | 2,234,280,000 |
02/10/2017 | 41,150 | 2.65 ▲ | 6.88 | 41,150 | 41,150 | 39,000 | 30,560 | 1,257,544,000 |
29/09/2017 | 38,500 | 2.50 ▲ | 6.94 | 38,500 | 38,500 | 38,500 | 5,100 | 196,350,000 |
28/09/2017 | 36,000 | 2.35 ▲ | 6.98 | 36,000 | 36,000 | 36,000 | 22,280 | 802,080,000 |
27/09/2017 | 33,650 | 2.20 ▲ | 7.00 | 32,900 | 33,650 | 32,000 | 13,510 | 454,611,500 |
26/09/2017 | 31,450 | 2.05 ▲ | 6.97 | 29,500 | 31,450 | 29,400 | 5,310 | 166,999,500 |
25/09/2017 | 29,400 | 1.90 ▲ | 6.91 | 27,500 | 29,400 | 27,500 | 49,310 | 1,449,714,000 |
22/09/2017 | 27,500 | -0.75 ▼ | -2.65 | 27,800 | 28,400 | 27,500 | 24,620 | 677,050,000 |
21/09/2017 | 28,250 | -2.10 ▼ | -6.92 | 31,950 | 31,950 | 28,250 | 19,330 | 546,072,500 |
20/09/2017 | 30,350 | -2.25 ▼ | -6.90 | 33,500 | 33,500 | 30,350 | 26,300 | 798,205,000 |
19/09/2017 | 32,600 | -2.30 ▼ | -6.59 | 32,600 | 34,000 | 32,500 | 47,850 | 1,559,910,000 |
18/09/2017 | 34,900 | -2.60 ▼ | -6.93 | 38,000 | 38,000 | 34,900 | 9,850 | 343,765,000 |
15/09/2017 | 37,500 | -0.50 ▼ | -1.32 | 36,700 | 38,000 | 36,600 | 1,090 | 40,875,000 |
14/09/2017 | 38,000 | 0.80 ▲ | 2.15 | 38,000 | 38,000 | 38,000 | 80 | 3,040,000 |
13/09/2017 | 37,200 | -0.40 ▼ | -1.06 | 37,600 | 37,600 | 36,500 | 2,750 | 102,300,000 |
12/09/2017 | 37,600 | -1.00 ▼ | -2.59 | 38,600 | 38,600 | 37,500 | 4,770 | 179,352,000 |
11/09/2017 | 38,600 | 0.00 ■■ | 0.00 | 38,600 | 38,600 | 38,600 | 1,000 | 38,600,000 |
08/09/2017 | 38,600 | -1.40 ▼ | -3.50 | 39,950 | 40,000 | 38,350 | 1,760 | 67,936,000 |
07/09/2017 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,300 | 38,600 | 4,560 | 182,400,000 |
06/09/2017 | 40,000 | 0.20 ▲ | 0.50 | 40,000 | 40,000 | 40,000 | 40 | 1,600,000 |
05/09/2017 | 39,800 | 1.20 ▲ | 3.11 | 39,800 | 39,800 | 39,800 | 10 | 398,000 |
01/09/2017 | 38,600 | -2.20 ▼ | -5.39 | 39,500 | 40,500 | 38,600 | 6,100 | 235,460,000 |
31/08/2017 | 40,800 | 0.60 ▲ | 1.49 | 40,800 | 40,800 | 40,800 | 10 | 408,000 |
30/08/2017 | 40,200 | 0.00 ■■ | 0.00 | 40,300 | 40,300 | 40,000 | 780 | 31,356,000 |
29/08/2017 | 40,200 | -1.00 ▼ | -2.43 | 41,250 | 41,300 | 40,200 | 8,080 | 324,816,000 |
28/08/2017 | 41,200 | -0.80 ▼ | -1.90 | 41,200 | 41,200 | 40,100 | 5,910 | 243,492,000 |
25/08/2017 | 42,000 | -0.30 ▼ | -0.71 | 41,400 | 42,000 | 40,600 | 8,710 | 365,820,000 |
24/08/2017 | 42,300 | 0.35 ▲ | 0.83 | 42,300 | 42,300 | 41,400 | 80 | 3,384,000 |
23/08/2017 | 41,950 | 0.05 ▲ | 0.12 | 41,300 | 42,000 | 41,300 | 6,020 | 252,539,000 |
22/08/2017 | 41,900 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 41,300 | 620 | 25,978,000 |
21/08/2017 | 41,900 | 0.60 ▲ | 1.45 | 41,300 | 41,900 | 41,300 | 2,220 | 93,018,000 |
18/08/2017 | 41,300 | -0.20 ▼ | -0.48 | 41,500 | 41,600 | 41,300 | 4,780 | 197,414,000 |
17/08/2017 | 41,500 | -0.65 ▼ | -1.54 | 41,600 | 42,000 | 41,500 | 4,010 | 166,415,000 |
16/08/2017 | 42,150 | 0.55 ▲ | 1.32 | 41,500 | 42,150 | 41,500 | 230 | 9,694,500 |
15/08/2017 | 41,600 | 0.00 ■■ | 0.00 | 41,600 | 41,600 | 41,600 | 1,460 | 60,736,000 |
14/08/2017 | 41,600 | -0.40 ▼ | -0.95 | 42,000 | 42,350 | 41,600 | 7,650 | 318,240,000 |
11/08/2017 | 42,000 | 0.10 ▲ | 0.24 | 41,900 | 42,500 | 41,900 | 2,120 | 89,040,000 |
10/08/2017 | 41,900 | 0.80 ▲ | 1.95 | 42,550 | 42,750 | 41,700 | 6,360 | 266,484,000 |
09/08/2017 | 41,100 | -0.90 ▼ | -2.14 | 41,500 | 42,400 | 41,100 | 2,150 | 88,365,000 |
08/08/2017 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 41,000 | 5,060 | 212,520,000 |
07/08/2017 | 42,000 | 0.50 ▲ | 1.20 | 42,800 | 42,800 | 41,550 | 2,100 | 88,200,000 |
04/08/2017 | 41,500 | -1.45 ▼ | -3.38 | 42,800 | 42,800 | 41,250 | 2,450 | 101,675,000 |
03/08/2017 | 42,950 | 1.80 ▲ | 4.37 | 41,150 | 42,950 | 41,150 | 2,380 | 102,221,000 |
02/08/2017 | 41,150 | -1.30 ▼ | -3.06 | 42,400 | 42,400 | 41,050 | 660 | 27,159,000 |
01/08/2017 | 42,450 | 0.75 ▲ | 1.80 | 41,700 | 42,450 | 41,650 | 2,090 | 88,720,500 |
31/07/2017 | 41,700 | -1.00 ▼ | -2.34 | 41,700 | 42,350 | 40,700 | 660 | 27,522,000 |
28/07/2017 | 42,700 | 0.70 ▲ | 1.67 | 41,500 | 42,700 | 40,500 | 890 | 38,003,000 |
27/07/2017 | 42,000 | 0.00 ■■ | 0.00 | 41,500 | 42,000 | 40,100 | 2,360 | 99,120,000 |
26/07/2017 | 42,000 | 0.50 ▲ | 1.20 | 41,250 | 42,150 | 41,000 | 2,940 | 123,480,000 |
25/07/2017 | 41,500 | -0.50 ▼ | -1.19 | 42,000 | 42,000 | 41,500 | 480 | 19,920,000 |
24/07/2017 | 42,000 | -1.00 ▼ | -2.33 | 41,200 | 42,500 | 41,200 | 2,050 | 86,100,000 |
21/07/2017 | 43,000 | -0.80 ▼ | -1.83 | 43,000 | 43,300 | 40,750 | 2,230 | 95,890,000 |
20/07/2017 | 43,800 | -0.20 ▼ | -0.45 | 41,200 | 43,800 | 41,000 | 1,410 | 61,758,000 |
19/07/2017 | 44,000 | -0.15 ▼ | -0.34 | 44,000 | 44,150 | 42,600 | 7,570 | 333,080,000 |
18/07/2017 | 44,150 | -0.40 ▼ | -0.90 | 44,500 | 44,500 | 43,000 | 7,080 | 312,582,000 |
17/07/2017 | 44,550 | 1.70 ▲ | 3.97 | 42,500 | 44,750 | 42,300 | 7,530 | 335,461,500 |
14/07/2017 | 42,850 | 0.00 ■■ | 0.00 | 42,850 | 42,850 | 42,850 | 0 | 0 |
13/07/2017 | 42,850 | 0.85 ▲ | 2.02 | 42,900 | 42,900 | 42,200 | 30 | 1,285,500 |
12/07/2017 | 42,000 | 0.20 ▲ | 0.48 | 41,700 | 42,000 | 41,700 | 530 | 22,260,000 |
11/07/2017 | 41,800 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 41,600 | 4,260 | 178,068,000 |
10/07/2017 | 41,800 | -0.60 ▼ | -1.42 | 42,400 | 42,400 | 41,800 | 3,900 | 163,020,000 |
07/07/2017 | 42,400 | 0.20 ▲ | 0.47 | 42,750 | 42,750 | 42,200 | 1,080 | 45,792,000 |
06/07/2017 | 42,200 | 0.20 ▲ | 0.48 | 42,250 | 42,250 | 41,950 | 2,120 | 89,464,000 |
05/07/2017 | 42,000 | 1.00 ▲ | 2.44 | 42,000 | 42,000 | 40,350 | 920 | 38,640,000 |
04/07/2017 | 41,000 | 0.40 ▲ | 0.99 | 40,700 | 41,000 | 40,100 | 3,940 | 161,540,000 |
03/07/2017 | 40,600 | -2.05 ▼ | -4.81 | 42,200 | 42,700 | 39,700 | 5,780 | 234,668,000 |
30/06/2017 | 42,650 | 0.35 ▲ | 0.83 | 42,000 | 42,650 | 42,000 | 20 | 853,000 |
29/06/2017 | 42,300 | 0.40 ▲ | 0.95 | 41,800 | 42,300 | 41,800 | 6,500 | 274,950,000 |
28/06/2017 | 41,900 | -0.40 ▼ | -0.95 | 42,200 | 42,200 | 41,800 | 1,790 | 75,001,000 |
27/06/2017 | 42,300 | 0.00 ■■ | 0.00 | 42,300 | 42,300 | 42,300 | 0 | 0 |
26/06/2017 | 42,300 | 0.00 ■■ | 0.00 | 42,300 | 42,300 | 42,300 | 1,060 | 44,838,000 |
23/06/2017 | 42,300 | 0.60 ▲ | 1.44 | 42,000 | 42,400 | 41,700 | 2,290 | 96,867,000 |
22/06/2017 | 41,700 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 41,600 | 3,750 | 156,375,000 |
21/06/2017 | 41,700 | -0.65 ▼ | -1.53 | 42,350 | 42,700 | 41,700 | 1,350 | 56,295,000 |
20/06/2017 | 42,350 | -0.25 ▼ | -0.59 | 41,700 | 42,350 | 41,600 | 780 | 33,033,000 |
19/06/2017 | 42,600 | 1.05 ▲ | 2.53 | 41,600 | 42,600 | 41,300 | 4,300 | 183,180,000 |
16/06/2017 | 41,550 | -0.45 ▼ | -1.07 | 42,500 | 42,700 | 41,500 | 5,840 | 242,652,000 |
15/06/2017 | 42,000 | -0.10 ▼ | -0.24 | 42,900 | 42,900 | 41,000 | 3,340 | 140,280,000 |
14/06/2017 | 42,100 | -0.10 ▼ | -0.24 | 42,300 | 42,300 | 41,500 | 1,620 | 68,202,000 |
13/06/2017 | 42,200 | -0.70 ▼ | -1.63 | 42,800 | 42,800 | 42,200 | 290 | 12,238,000 |
12/06/2017 | 42,900 | 0.90 ▲ | 2.14 | 41,900 | 42,900 | 41,900 | 1,400 | 60,060,000 |
09/06/2017 | 42,000 | -0.50 ▼ | -1.18 | 42,000 | 42,000 | 42,000 | 1,100 | 46,200,000 |
08/06/2017 | 42,500 | -0.90 ▼ | -2.07 | 43,000 | 43,000 | 42,500 | 1,150 | 48,875,000 |
07/06/2017 | 43,400 | 0.00 ■■ | 0.00 | 43,400 | 43,400 | 42,600 | 4,840 | 210,056,000 |
06/06/2017 | 43,400 | 0.70 ▲ | 1.64 | 43,000 | 44,000 | 42,500 | 4,330 | 187,922,000 |
05/06/2017 | 42,700 | 0.25 ▲ | 0.59 | 42,450 | 42,800 | 40,700 | 7,020 | 299,754,000 |
02/06/2017 | 42,450 | 0.65 ▲ | 1.56 | 41,600 | 42,500 | 41,600 | 640 | 27,168,000 |
01/06/2017 | 41,800 | -0.55 ▼ | -1.30 | 42,300 | 42,300 | 41,800 | 1,200 | 50,160,000 |
31/05/2017 | 42,350 | 0.85 ▲ | 2.05 | 41,500 | 42,350 | 41,000 | 3,190 | 135,096,500 |
30/05/2017 | 41,500 | -1.00 ▼ | -2.35 | 42,000 | 42,000 | 41,000 | 8,000 | 332,000,000 |
29/05/2017 | 42,500 | 0.60 ▲ | 1.43 | 42,500 | 42,500 | 42,000 | 3,560 | 151,300,000 |
26/05/2017 | 41,900 | -1.10 ▼ | -2.56 | 42,800 | 42,800 | 41,800 | 4,350 | 182,265,000 |
25/05/2017 | 43,000 | -1.00 ▼ | -2.27 | 43,000 | 43,500 | 43,000 | 2,600 | 111,800,000 |
24/05/2017 | 44,000 | -1.00 ▼ | -2.22 | 45,000 | 45,000 | 43,000 | 4,730 | 208,120,000 |
23/05/2017 | 45,000 | 0.00 ■■ | 0.00 | 46,100 | 46,100 | 43,300 | 3,740 | 168,300,000 |
22/05/2017 | 45,000 | 0.15 ▲ | 0.33 | 44,850 | 45,000 | 42,900 | 6,570 | 295,650,000 |
19/05/2017 | 44,850 | 0.65 ▲ | 1.47 | 43,000 | 45,000 | 42,800 | 3,980 | 178,503,000 |
18/05/2017 | 44,200 | 0.25 ▲ | 0.57 | 43,400 | 45,800 | 42,800 | 4,590 | 202,878,000 |
17/05/2017 | 43,950 | 2.15 ▲ | 5.14 | 41,800 | 44,600 | 41,800 | 15,980 | 702,321,000 |
16/05/2017 | 41,800 | -1.20 ▼ | -2.79 | 41,950 | 41,950 | 41,600 | 1,550 | 64,790,000 |
15/05/2017 | 43,000 | 1.20 ▲ | 2.87 | 41,200 | 43,000 | 41,200 | 590 | 25,370,000 |
09/05/2017 | 41,500 | 0.00 ■■ | 0.00 | 41,700 | 41,700 | 41,500 | 1,070 | 44,405,000 |
08/05/2017 | 41,500 | -0.20 ▼ | -0.48 | 41,700 | 41,700 | 41,450 | 3,870 | 160,605,000 |
05/05/2017 | 41,700 | -0.30 ▼ | -0.71 | 42,750 | 42,750 | 41,600 | 510 | 21,267,000 |
04/05/2017 | 42,000 | -0.70 ▼ | -1.64 | 42,950 | 42,950 | 41,150 | 540 | 22,680,000 |
03/05/2017 | 42,700 | 0.30 ▲ | 0.71 | 42,500 | 43,700 | 42,500 | 100 | 4,270,000 |
28/04/2017 | 42,400 | -0.10 ▼ | -0.24 | 42,500 | 43,000 | 41,700 | 14,990 | 635,576,000 |
27/04/2017 | 42,500 | 1.00 ▲ | 2.41 | 41,600 | 42,500 | 41,000 | 9,680 | 411,400,000 |
26/04/2017 | 41,500 | -0.50 ▼ | -1.19 | 42,000 | 42,400 | 41,500 | 3,140 | 130,310,000 |
25/04/2017 | 42,000 | 0.40 ▲ | 0.96 | 41,500 | 42,400 | 41,500 | 1,140 | 47,880,000 |
24/04/2017 | 41,600 | -0.80 ▼ | -1.89 | 41,800 | 42,000 | 41,500 | 5,060 | 210,496,000 |
21/04/2017 | 42,400 | 0.00 ■■ | 0.00 | 42,000 | 42,400 | 41,600 | 2,250 | 95,400,000 |
20/04/2017 | 42,400 | -0.60 ▼ | -1.40 | 43,000 | 43,000 | 42,300 | 3,240 | 137,376,000 |
19/04/2017 | 43,000 | 0.00 ■■ | 0.00 | 42,100 | 43,000 | 42,100 | 1,040 | 44,720,000 |
18/04/2017 | 43,000 | 0.00 ■■ | 0.00 | 42,600 | 43,400 | 42,500 | 3,040 | 130,720,000 |
17/04/2017 | 43,000 | 0.00 ■■ | 0.00 | 43,800 | 43,800 | 43,000 | 1,860 | 79,980,000 |
14/04/2017 | 43,000 | -0.20 ▼ | -0.46 | 42,500 | 44,800 | 42,500 | 1,460 | 62,780,000 |
13/04/2017 | 43,200 | 1.50 ▲ | 3.60 | 43,200 | 43,500 | 43,200 | 8,380 | 362,016,000 |
12/04/2017 | 41,700 | -1.70 ▼ | -3.92 | 42,000 | 42,000 | 41,600 | 2,740 | 114,258,000 |
11/04/2017 | 43,400 | 0.40 ▲ | 0.93 | 42,000 | 43,400 | 41,600 | 5,040 | 218,736,000 |
10/04/2017 | 43,000 | -0.40 ▼ | -0.92 | 42,950 | 43,000 | 41,000 | 2,160 | 92,880,000 |
07/04/2017 | 43,400 | 0.00 ■■ | 0.00 | 43,400 | 43,400 | 43,000 | 3,580 | 155,372,000 |
05/04/2017 | 43,400 | 0.10 ▲ | 0.23 | 43,300 | 43,500 | 42,000 | 4,030 | 174,902,000 |
04/04/2017 | 43,300 | -0.10 ▼ | -0.23 | 40,850 | 43,300 | 40,850 | 1,080 | 46,764,000 |
03/04/2017 | 43,400 | 0.40 ▲ | 0.93 | 43,300 | 43,600 | 42,700 | 3,410 | 147,994,000 |
31/03/2017 | 43,000 | 0.50 ▲ | 1.18 | 40,700 | 43,000 | 39,700 | 12,330 | 530,190,000 |
30/03/2017 | 42,500 | 1.30 ▲ | 3.16 | 42,000 | 42,500 | 42,000 | 1,030 | 43,775,000 |
29/03/2017 | 41,200 | -0.80 ▼ | -1.90 | 42,000 | 42,000 | 41,200 | 4,250 | 175,100,000 |
28/03/2017 | 42,000 | -0.25 ▼ | -0.59 | 42,000 | 43,700 | 41,000 | 10,270 | 431,340,000 |
27/03/2017 | 42,250 | -2.45 ▼ | -5.48 | 44,400 | 44,400 | 42,250 | 5,900 | 249,275,000 |
24/03/2017 | 44,700 | 0.70 ▲ | 1.59 | 43,000 | 45,000 | 41,600 | 7,700 | 344,190,000 |
23/03/2017 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,000 | 44,000 | 20 | 880,000 |
22/03/2017 | 45,500 | -0.50 ▼ | -1.09 | 45,000 | 45,600 | 43,700 | 15,090 | 686,595,000 |
21/03/2017 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 47,000 | 46,000 | 9,870 | 454,020,000 |
20/03/2017 | 46,000 | 0.60 ▲ | 1.32 | 45,300 | 46,100 | 45,300 | 2,910 | 133,860,000 |
17/03/2017 | 45,400 | 1.40 ▲ | 3.18 | 44,000 | 46,500 | 43,400 | 12,570 | 570,678,000 |
16/03/2017 | 44,000 | 0.70 ▲ | 1.62 | 43,300 | 44,000 | 43,000 | 21,500 | 946,000,000 |
15/03/2017 | 43,300 | 0.70 ▲ | 1.64 | 43,200 | 43,300 | 42,500 | 4,880 | 211,304,000 |
14/03/2017 | 42,600 | -0.70 ▼ | -1.62 | 42,600 | 43,300 | 42,600 | 4,170 | 177,642,000 |
13/03/2017 | 43,300 | 0.30 ▲ | 0.70 | 44,000 | 44,000 | 42,200 | 4,260 | 184,458,000 |
10/03/2017 | 43,000 | -1.00 ▼ | -2.27 | 44,000 | 44,000 | 42,100 | 9,490 | 408,070,000 |
09/03/2017 | 44,000 | -0.80 ▼ | -1.79 | 44,650 | 44,650 | 43,000 | 3,930 | 172,920,000 |
08/03/2017 | 44,800 | 1.00 ▲ | 2.28 | 42,600 | 44,800 | 42,400 | 13,380 | 599,424,000 |
07/03/2017 | 43,800 | 0.00 ■■ | 0.00 | 42,700 | 43,800 | 42,700 | 110 | 4,818,000 |
06/03/2017 | 43,800 | 0.10 ▲ | 0.23 | 43,700 | 44,500 | 43,700 | 5,530 | 242,214,000 |
03/03/2017 | 43,700 | 0.30 ▲ | 0.69 | 43,000 | 44,350 | 41,100 | 4,220 | 184,414,000 |
02/03/2017 | 43,400 | 0.40 ▲ | 0.93 | 42,700 | 44,000 | 42,500 | 3,620 | 157,108,000 |
01/03/2017 | 43,000 | -1.00 ▼ | -2.27 | 44,950 | 46,000 | 43,000 | 2,290 | 98,470,000 |
28/02/2017 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,800 | 43,100 | 2,800 | 123,200,000 |
27/02/2017 | 44,000 | 0.90 ▲ | 2.09 | 43,100 | 44,000 | 43,100 | 5,140 | 226,160,000 |
24/02/2017 | 43,100 | -1.90 ▼ | -4.22 | 45,000 | 45,000 | 43,000 | 9,690 | 417,639,000 |
23/02/2017 | 45,000 | -0.80 ▼ | -1.75 | 45,900 | 45,900 | 45,000 | 8,830 | 397,350,000 |
22/02/2017 | 45,800 | 0.00 ■■ | 0.00 | 45,700 | 45,800 | 44,700 | 18,950 | 867,910,000 |
21/02/2017 | 45,800 | -0.20 ▼ | -0.43 | 45,000 | 45,800 | 44,000 | 13,370 | 612,346,000 |
20/02/2017 | 46,000 | 0.00 ■■ | 0.00 | 47,750 | 47,750 | 44,600 | 1,430 | 65,780,000 |
17/02/2017 | 46,000 | 0.80 ▲ | 1.77 | 46,500 | 46,500 | 45,200 | 2,180 | 100,280,000 |
16/02/2017 | 45,200 | -3.20 ▼ | -6.61 | 45,100 | 47,500 | 45,100 | 8,550 | 386,460,000 |
15/02/2017 | 48,400 | 2.20 ▲ | 4.76 | 45,300 | 48,400 | 45,300 | 20 | 968,000 |
14/02/2017 | 46,200 | -0.60 ▼ | -1.28 | 47,700 | 47,700 | 45,900 | 8,180 | 377,916,000 |
13/02/2017 | 46,800 | 0.60 ▲ | 1.30 | 47,900 | 47,900 | 46,000 | 13,640 | 638,352,000 |
10/02/2017 | 46,200 | -0.70 ▼ | -1.49 | 48,400 | 48,400 | 46,200 | 6,620 | 305,844,000 |
09/02/2017 | 46,900 | -0.50 ▼ | -1.05 | 47,400 | 48,400 | 46,200 | 25,770 | 1,208,613,000 |
08/02/2017 | 47,400 | -1.80 ▼ | -3.66 | 47,300 | 49,200 | 47,300 | 6,020 | 285,348,000 |
07/02/2017 | 49,200 | 1.20 ▲ | 2.50 | 48,000 | 50,500 | 47,000 | 12,520 | 615,984,000 |
06/02/2017 | 48,000 | -2.10 ▼ | -4.19 | 50,100 | 50,100 | 47,000 | 12,400 | 595,200,000 |
03/02/2017 | 50,100 | -3.50 ▼ | -6.53 | 54,000 | 54,000 | 49,850 | 16,560 | 829,656,000 |
02/02/2017 | 53,600 | 0.20 ▲ | 0.37 | 54,000 | 55,000 | 53,400 | 5,030 | 269,608,000 |
25/01/2017 | 53,400 | 1.60 ▲ | 3.09 | 51,000 | 54,800 | 50,000 | 2,790 | 148,986,000 |
24/01/2017 | 51,800 | 2.30 ▲ | 4.65 | 52,000 | 52,000 | 50,000 | 5,270 | 272,986,000 |
23/01/2017 | 49,500 | 1.40 ▲ | 2.91 | 49,500 | 49,800 | 48,250 | 3,740 | 185,130,000 |
20/01/2017 | 48,100 | 1.10 ▲ | 2.34 | 48,400 | 48,400 | 47,400 | 10,120 | 486,772,000 |
19/01/2017 | 47,000 | -1.00 ▼ | -2.08 | 46,500 | 48,500 | 45,200 | 2,150 | 101,050,000 |
18/01/2017 | 48,000 | 1.60 ▲ | 3.45 | 46,400 | 48,700 | 46,400 | 5,600 | 268,800,000 |
17/01/2017 | 46,400 | 0.40 ▲ | 0.87 | 46,000 | 46,400 | 45,900 | 3,280 | 152,192,000 |
16/01/2017 | 46,000 | 1.00 ▲ | 2.22 | 46,000 | 46,200 | 44,900 | 1,000 | 46,000,000 |
13/01/2017 | 45,000 | -0.90 ▼ | -1.96 | 45,600 | 46,000 | 45,000 | 13,240 | 595,800,000 |
12/01/2017 | 45,900 | 0.35 ▲ | 0.77 | 46,500 | 46,500 | 45,100 | 1,670 | 76,653,000 |
11/01/2017 | 45,550 | -1.25 ▼ | -2.67 | 45,500 | 46,500 | 45,500 | 4,710 | 214,540,500 |
10/01/2017 | 46,800 | 0.50 ▲ | 1.08 | 46,300 | 46,900 | 45,600 | 1,350 | 63,180,000 |
09/01/2017 | 46,300 | 1.20 ▲ | 2.66 | 46,000 | 46,400 | 45,100 | 5,000 | 231,500,000 |
06/01/2017 | 45,100 | 0.00 ■■ | 0.00 | 45,100 | 46,500 | 45,000 | 8,060 | 363,506,000 |
05/01/2017 | 45,100 | -2.00 ▼ | -4.25 | 44,800 | 48,500 | 44,800 | 11,260 | 507,826,000 |
04/01/2017 | 47,100 | -0.10 ▼ | -0.21 | 47,200 | 47,400 | 47,100 | 1,570 | 73,947,000 |
03/01/2017 | 47,200 | -0.30 ▼ | -0.63 | 48,400 | 48,400 | 47,200 | 8,110 | 382,792,000 |
30/12/2016 | 47,500 | 0.50 ▲ | 1.06 | 46,600 | 48,100 | 46,200 | 3,650 | 173,375,000 |
29/12/2016 | 47,000 | -2.50 ▼ | -5.05 | 49,500 | 51,400 | 46,050 | 10,050 | 472,350,000 |
28/12/2016 | 49,500 | -1.00 ▼ | -1.98 | 50,200 | 52,000 | 48,000 | 4,720 | 233,640,000 |
27/12/2016 | 50,500 | -3.30 ▼ | -6.13 | 52,700 | 53,800 | 50,500 | 4,380 | 221,190,000 |
26/12/2016 | 53,800 | -0.20 ▼ | -0.37 | 54,000 | 54,000 | 53,000 | 400 | 21,520,000 |
23/12/2016 | 54,000 | -0.40 ▼ | -0.74 | 52,000 | 55,300 | 52,000 | 3,050 | 164,700,000 |
22/12/2016 | 54,400 | 1.50 ▲ | 2.84 | 52,000 | 54,500 | 52,000 | 7,460 | 405,824,000 |
21/12/2016 | 52,900 | 0.70 ▲ | 1.34 | 53,000 | 53,000 | 52,000 | 5,170 | 273,493,000 |
20/12/2016 | 52,200 | 3.40 ▲ | 6.97 | 48,600 | 52,200 | 48,500 | 30,840 | 1,609,848,000 |
19/12/2016 | 48,800 | -0.40 ▼ | -0.81 | 49,000 | 49,000 | 48,000 | 4,730 | 230,824,000 |
16/12/2016 | 49,200 | -2.80 ▼ | -5.38 | 51,000 | 51,000 | 48,400 | 19,890 | 978,588,000 |
15/12/2016 | 52,000 | -1.00 ▼ | -1.89 | 52,100 | 52,100 | 50,500 | 5,320 | 276,640,000 |
14/12/2016 | 53,000 | 0.40 ▲ | 0.76 | 52,800 | 53,500 | 52,000 | 10,610 | 562,330,000 |
13/12/2016 | 52,600 | 1.10 ▲ | 2.14 | 51,500 | 52,600 | 51,500 | 11,730 | 616,998,000 |
12/12/2016 | 51,500 | -0.20 ▼ | -0.39 | 53,000 | 53,000 | 49,000 | 12,200 | 628,300,000 |
09/12/2016 | 51,700 | -3.80 ▼ | -6.85 | 53,500 | 55,500 | 51,700 | 21,840 | 1,129,128,000 |
08/12/2016 | 55,500 | -2.00 ▼ | -3.48 | 55,200 | 58,500 | 53,500 | 19,840 | 1,101,120,000 |
07/12/2016 | 57,500 | -0.20 ▼ | -0.35 | 54,700 | 57,700 | 53,700 | 19,760 | 1,136,200,000 |
06/12/2016 | 57,700 | -4.30 ▼ | -6.94 | 62,000 | 62,000 | 57,700 | 26,560 | 1,532,512,000 |
05/12/2016 | 62,000 | 1.70 ▲ | 2.82 | 62,000 | 62,500 | 60,500 | 21,230 | 1,316,260,000 |
02/12/2016 | 60,300 | 0.00 ■■ | 0.00 | 62,000 | 62,000 | 59,400 | 16,360 | 986,508,000 |
01/12/2016 | 60,300 | -0.20 ▼ | -0.33 | 61,000 | 61,500 | 59,000 | 18,910 | 1,140,273,000 |
30/11/2016 | 60,500 | 0.50 ▲ | 0.83 | 60,000 | 61,500 | 60,000 | 12,660 | 765,930,000 |
29/11/2016 | 60,000 | 1.90 ▲ | 3.27 | 60,500 | 60,500 | 58,200 | 11,630 | 697,800,000 |
28/11/2016 | 58,100 | -3.90 ▼ | -6.29 | 65,000 | 65,000 | 58,000 | 41,870 | 2,432,647,000 |
25/11/2016 | 62,000 | 0.80 ▲ | 1.31 | 60,100 | 63,500 | 60,100 | 8,620 | 534,440,000 |
24/11/2016 | 61,200 | -3.80 ▼ | -5.85 | 65,000 | 65,000 | 61,000 | 21,510 | 1,316,412,000 |
23/11/2016 | 65,000 | -0.20 ▼ | -0.31 | 67,900 | 67,900 | 63,000 | 14,550 | 945,750,000 |
22/11/2016 | 65,200 | 0.20 ▲ | 0.31 | 65,100 | 68,000 | 65,000 | 44,070 | 2,873,364,000 |
21/11/2016 | 65,000 | 0.40 ▲ | 0.62 | 66,000 | 66,000 | 64,600 | 25,050 | 1,628,250,000 |
18/11/2016 | 64,600 | 0.40 ▲ | 0.62 | 67,400 | 68,000 | 64,000 | 14,920 | 963,832,000 |
17/11/2016 | 64,200 | 0.70 ▲ | 1.10 | 61,000 | 65,000 | 61,000 | 14,770 | 948,234,000 |
16/11/2016 | 63,500 | -4.50 ▼ | -6.62 | 65,100 | 67,800 | 63,500 | 39,760 | 2,524,760,000 |
15/11/2016 | 68,000 | -3.00 ▼ | -4.23 | 69,800 | 72,000 | 67,000 | 16,090 | 1,094,120,000 |
14/11/2016 | 71,000 | -1.50 ▼ | -2.07 | 67,600 | 73,000 | 67,600 | 19,040 | 1,351,840,000 |
11/11/2016 | 72,500 | 0.60 ▲ | 0.83 | 71,900 | 76,100 | 67,000 | 33,940 | 2,460,650,000 |
10/11/2016 | 71,900 | 4.70 ▲ | 6.99 | 71,900 | 71,900 | 71,300 | 51,850 | 3,728,015,000 |
09/11/2016 | 67,200 | 3.10 ▲ | 4.84 | 67,000 | 67,500 | 64,200 | 25,540 | 1,716,288,000 |
08/11/2016 | 64,100 | 4.10 ▲ | 6.83 | 60,000 | 64,200 | 59,800 | 46,810 | 3,000,521,000 |
07/11/2016 | 60,000 | 1.30 ▲ | 2.21 | 58,700 | 60,000 | 58,000 | 6,670 | 400,200,000 |
04/11/2016 | 58,700 | 3.80 ▲ | 6.92 | 55,000 | 58,700 | 55,000 | 6,780 | 397,986,000 |
03/11/2016 | 54,900 | -2.50 ▼ | -4.36 | 57,500 | 57,500 | 54,200 | 4,810 | 264,069,000 |
02/11/2016 | 57,400 | -0.40 ▼ | -0.69 | 57,800 | 58,000 | 57,400 | 3,910 | 224,434,000 |
01/11/2016 | 57,800 | 0.60 ▲ | 1.05 | 58,600 | 58,600 | 57,800 | 2,700 | 156,060,000 |
31/10/2016 | 57,200 | 3.20 ▲ | 5.93 | 57,700 | 57,700 | 54,000 | 6,570 | 375,804,000 |
28/10/2016 | 54,000 | 3.00 ▲ | 5.88 | 52,000 | 54,500 | 52,000 | 2,670 | 144,180,000 |
27/10/2016 | 51,000 | 0.00 ■■ | 0.00 | 48,600 | 51,000 | 48,500 | 350 | 17,850,000 |
26/10/2016 | 51,000 | -0.40 ▼ | -0.78 | 51,000 | 52,000 | 48,100 | 1,780 | 90,780,000 |
25/10/2016 | 51,400 | 2.90 ▲ | 5.98 | 51,400 | 51,400 | 51,400 | 10 | 514,000 |
24/10/2016 | 48,500 | -2.90 ▼ | -5.64 | 48,500 | 48,500 | 48,500 | 1,000 | 48,500,000 |
21/10/2016 | 51,400 | 3.00 ▲ | 6.20 | 51,400 | 51,500 | 51,400 | 1,620 | 83,268,000 |
20/10/2016 | 48,400 | -3.40 ▼ | -6.56 | 51,000 | 52,000 | 48,400 | 5,810 | 281,204,000 |
19/10/2016 | 51,800 | -0.20 ▼ | -0.38 | 49,500 | 51,800 | 49,500 | 830 | 42,994,000 |
18/10/2016 | 52,000 | 3.00 ▲ | 6.12 | 49,000 | 52,400 | 49,000 | 590 | 30,680,000 |
17/10/2016 | 49,000 | -2.30 ▼ | -4.48 | 51,500 | 51,500 | 49,000 | 3,620 | 177,380,000 |
14/10/2016 | 51,300 | -0.60 ▼ | -1.16 | 49,600 | 51,400 | 49,600 | 1,220 | 62,586,000 |
13/10/2016 | 51,900 | -0.10 ▼ | -0.19 | 49,500 | 52,900 | 49,500 | 2,190 | 113,661,000 |
12/10/2016 | 52,000 | -0.50 ▼ | -0.95 | 52,500 | 55,000 | 49,000 | 2,560 | 133,120,000 |
11/10/2016 | 52,500 | 1.50 ▲ | 2.94 | 50,000 | 52,800 | 50,000 | 2,110 | 110,775,000 |
10/10/2016 | 51,000 | -3.00 ▼ | -5.56 | 53,300 | 53,300 | 50,500 | 2,730 | 139,230,000 |
07/10/2016 | 54,000 | 0.00 ■■ | 0.00 | 54,000 | 54,000 | 52,500 | 120 | 6,480,000 |
06/10/2016 | 54,000 | 0.10 ▲ | 0.19 | 54,000 | 54,000 | 52,200 | 1,830 | 98,820,000 |
05/10/2016 | 53,900 | -1.10 ▼ | -2.00 | 55,000 | 56,000 | 52,000 | 2,610 | 140,679,000 |
04/10/2016 | 55,000 | -1.00 ▼ | -1.79 | 55,000 | 56,000 | 53,000 | 4,350 | 239,250,000 |
03/10/2016 | 56,000 | -2.00 ▼ | -3.45 | 57,000 | 57,000 | 55,000 | 4,680 | 262,080,000 |
30/09/2016 | 58,000 | 0.00 ■■ | 0.00 | 60,000 | 60,000 | 57,000 | 460 | 26,680,000 |
29/09/2016 | 58,000 | 1.00 ▲ | 1.75 | 58,000 | 59,000 | 56,500 | 5,280 | 306,240,000 |
28/09/2016 | 57,000 | -2.00 ▼ | -3.39 | 58,500 | 58,500 | 57,000 | 17,180 | 979,260,000 |
27/09/2016 | 59,000 | 1.00 ▲ | 1.72 | 57,000 | 59,000 | 57,000 | 750 | 44,250,000 |
26/09/2016 | 58,000 | -3.50 ▼ | -5.69 | 61,500 | 61,500 | 58,000 | 13,230 | 767,340,000 |
23/09/2016 | 61,500 | -0.50 ▼ | -0.81 | 62,000 | 62,000 | 59,500 | 5,460 | 335,790,000 |
22/09/2016 | 62,000 | 2.50 ▲ | 4.20 | 59,800 | 62,000 | 57,500 | 17,360 | 1,076,320,000 |
21/09/2016 | 59,500 | -1.40 ▼ | -2.30 | 57,200 | 60,900 | 57,200 | 6,370 | 379,015,000 |
20/09/2016 | 60,900 | 3.70 ▲ | 6.47 | 57,200 | 60,900 | 55,000 | 11,030 | 671,727,000 |
19/09/2016 | 57,200 | 1.60 ▲ | 2.88 | 55,600 | 59,400 | 55,600 | 29,930 | 1,711,996,000 |
16/09/2016 | 55,600 | 3.60 ▲ | 6.92 | 52,000 | 55,600 | 52,000 | 34,250 | 1,904,300,000 |
15/09/2016 | 52,000 | 0.50 ▲ | 0.97 | 52,000 | 52,000 | 50,000 | 11,430 | 594,360,000 |
14/09/2016 | 51,500 | 2.00 ▲ | 4.04 | 49,600 | 52,000 | 49,600 | 14,980 | 771,470,000 |
13/09/2016 | 49,500 | -0.50 ▼ | -1.00 | 50,000 | 51,000 | 49,000 | 11,770 | 582,615,000 |
12/09/2016 | 50,000 | 1.00 ▲ | 2.04 | 49,000 | 52,000 | 49,000 | 14,700 | 735,000,000 |
09/09/2016 | 49,000 | 0.80 ▲ | 1.66 | 47,000 | 49,900 | 47,000 | 5,050 | 247,450,000 |
08/09/2016 | 48,200 | 1.30 ▲ | 2.77 | 46,900 | 50,000 | 45,000 | 25,620 | 1,234,884,000 |
07/09/2016 | 46,900 | 2.60 ▲ | 5.87 | 44,200 | 47,000 | 44,100 | 12,420 | 582,498,000 |
06/09/2016 | 44,300 | -2.40 ▼ | -5.14 | 46,800 | 46,800 | 44,000 | 26,690 | 1,182,367,000 |
05/09/2016 | 46,700 | 0.00 ■■ | 0.00 | 49,000 | 49,000 | 45,000 | 4,760 | 222,292,000 |
01/09/2016 | 46,700 | 2.90 ▲ | 6.62 | 44,000 | 46,800 | 43,800 | 15,180 | 708,906,000 |
31/08/2016 | 43,800 | 2.80 ▲ | 6.83 | 43,500 | 43,800 | 43,400 | 24,280 | 1,063,464,000 |
30/08/2016 | 41,000 | 1.60 ▲ | 4.06 | 39,400 | 42,000 | 39,400 | 26,310 | 1,078,710,000 |
29/08/2016 | 39,400 | 0.40 ▲ | 1.03 | 39,000 | 40,000 | 39,000 | 6,950 | 273,830,000 |
26/08/2016 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 10 | 390,000 |
25/08/2016 | 39,000 | 0.90 ▲ | 2.36 | 38,200 | 39,000 | 38,200 | 21,090 | 822,510,000 |
24/08/2016 | 38,100 | -0.90 ▼ | -2.31 | 38,500 | 39,000 | 38,100 | 7,390 | 281,559,000 |
23/08/2016 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 50 | 1,950,000 |
22/08/2016 | 39,000 | -0.50 ▼ | -1.27 | 39,500 | 39,500 | 39,000 | 850 | 33,150,000 |
19/08/2016 | 39,500 | -0.50 ▼ | -1.25 | 39,500 | 39,600 | 39,500 | 1,100 | 43,450,000 |
18/08/2016 | 40,000 | 1.00 ▲ | 2.56 | 40,000 | 41,000 | 39,500 | 4,680 | 187,200,000 |
17/08/2016 | 39,000 | 0.90 ▲ | 2.36 | 38,000 | 39,000 | 37,500 | 8,420 | 328,380,000 |
16/08/2016 | 38,100 | -0.30 ▼ | -0.78 | 38,000 | 38,200 | 37,600 | 4,050 | 154,305,000 |
15/08/2016 | 38,400 | 0.00 ■■ | 0.00 | 38,000 | 38,400 | 37,600 | 5,320 | 204,288,000 |
12/08/2016 | 38,400 | -0.10 ▼ | -0.26 | 37,000 | 38,900 | 37,000 | 4,670 | 179,328,000 |
11/08/2016 | 38,500 | 0.00 ■■ | 0.00 | 39,300 | 39,300 | 38,500 | 6,110 | 235,235,000 |
10/08/2016 | 38,500 | 0.10 ▲ | 0.26 | 38,000 | 39,000 | 38,000 | 7,890 | 303,765,000 |
09/08/2016 | 38,400 | 0.40 ▲ | 1.05 | 37,500 | 38,500 | 37,000 | 2,290 | 87,936,000 |
08/08/2016 | 38,000 | -1.00 ▼ | -2.56 | 38,000 | 38,000 | 37,800 | 2,710 | 102,980,000 |
05/08/2016 | 39,000 | 1.60 ▲ | 4.28 | 37,000 | 39,000 | 36,000 | 4,520 | 176,280,000 |
04/08/2016 | 37,400 | 0.10 ▲ | 0.27 | 37,300 | 37,400 | 37,300 | 960 | 35,904,000 |
03/08/2016 | 37,300 | 0.40 ▲ | 1.08 | 37,400 | 37,400 | 37,000 | 2,030 | 75,719,000 |
02/08/2016 | 36,900 | -0.10 ▼ | -0.27 | 37,000 | 37,000 | 36,000 | 2,200 | 81,180,000 |
01/08/2016 | 37,000 | -1.00 ▼ | -2.63 | 37,800 | 39,000 | 37,000 | 1,150 | 42,550,000 |
29/07/2016 | 38,000 | -0.80 ▼ | -2.06 | 38,000 | 38,100 | 38,000 | 1,620 | 61,560,000 |
28/07/2016 | 38,800 | -0.20 ▼ | -0.51 | 38,500 | 38,800 | 38,500 | 910 | 35,308,000 |
27/07/2016 | 39,000 | 0.50 ▲ | 1.30 | 37,900 | 39,000 | 37,900 | 7,520 | 293,280,000 |
26/07/2016 | 38,500 | 0.00 ■■ | 0.00 | 37,800 | 38,900 | 37,500 | 2,180 | 83,930,000 |
25/07/2016 | 38,500 | 0.50 ▲ | 1.32 | 38,500 | 38,500 | 38,000 | 9,360 | 360,360,000 |
22/07/2016 | 38,000 | -1.40 ▼ | -3.55 | 39,000 | 39,400 | 38,000 | 10,710 | 406,980,000 |
21/07/2016 | 39,400 | 0.50 ▲ | 1.29 | 39,400 | 39,400 | 38,000 | 8,500 | 334,900,000 |
20/07/2016 | 38,900 | -0.60 ▼ | -1.52 | 40,300 | 40,400 | 38,000 | 4,820 | 187,498,000 |
19/07/2016 | 39,500 | -1.00 ▼ | -2.47 | 41,000 | 41,000 | 38,500 | 17,460 | 689,670,000 |
18/07/2016 | 40,500 | 1.50 ▲ | 3.85 | 38,200 | 41,700 | 38,200 | 27,840 | 1,127,520,000 |
15/07/2016 | 39,000 | 0.20 ▲ | 0.52 | 40,000 | 41,400 | 39,000 | 10,660 | 415,740,000 |
14/07/2016 | 38,800 | -1.30 ▼ | -3.24 | 42,000 | 42,900 | 38,800 | 7,700 | 298,760,000 |
13/07/2016 | 40,100 | 1.20 ▲ | 3.08 | 38,900 | 40,500 | 38,800 | 3,230 | 129,523,000 |
12/07/2016 | 38,900 | 0.20 ▲ | 0.52 | 38,000 | 38,900 | 37,500 | 200 | 7,780,000 |
11/07/2016 | 38,700 | 0.20 ▲ | 0.52 | 38,800 | 38,800 | 37,600 | 2,680 | 103,716,000 |
08/07/2016 | 38,500 | -0.20 ▼ | -0.52 | 38,700 | 40,500 | 38,000 | 5,070 | 195,195,000 |
07/07/2016 | 38,700 | 0.00 ■■ | 0.00 | 38,700 | 38,700 | 37,900 | 1,300 | 50,310,000 |
06/07/2016 | 38,700 | 0.50 ▲ | 1.31 | 38,200 | 38,900 | 37,000 | 560 | 21,672,000 |
05/07/2016 | 38,200 | -1.20 ▼ | -3.05 | 39,000 | 39,000 | 38,200 | 8,070 | 308,274,000 |
04/07/2016 | 39,400 | 0.30 ▲ | 0.77 | 38,500 | 39,900 | 38,000 | 8,480 | 334,112,000 |
01/07/2016 | 39,100 | -0.90 ▼ | -2.25 | 38,600 | 39,100 | 38,400 | 850 | 33,235,000 |
30/06/2016 | 40,000 | -0.50 ▼ | -1.23 | 40,800 | 40,800 | 39,000 | 4,570 | 182,800,000 |
29/06/2016 | 40,500 | 0.50 ▲ | 1.25 | 41,100 | 41,100 | 38,900 | 730 | 29,565,000 |
28/06/2016 | 40,000 | -0.50 ▼ | -1.23 | 38,500 | 42,900 | 38,500 | 1,040 | 41,600,000 |
27/06/2016 | 40,500 | 0.00 ■■ | 0.00 | 40,500 | 40,500 | 40,500 | 0 | 0 |
24/06/2016 | 40,500 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 38,600 | 810 | 32,805,000 |
23/06/2016 | 40,500 | 0.00 ■■ | 0.00 | 40,500 | 40,500 | 40,500 | 40 | 1,620,000 |
22/06/2016 | 40,500 | 0.00 ■■ | 0.00 | 40,500 | 40,900 | 40,100 | 4,620 | 187,110,000 |
21/06/2016 | 40,500 | 0.50 ▲ | 1.25 | 40,000 | 41,000 | 40,000 | 3,130 | 126,765,000 |
20/06/2016 | 40,000 | 0.10 ▲ | 0.25 | 39,900 | 40,000 | 39,800 | 2,450 | 98,000,000 |
17/06/2016 | 39,900 | 1.00 ▲ | 2.57 | 40,800 | 40,800 | 38,600 | 400 | 15,960,000 |
16/06/2016 | 38,900 | 0.10 ▲ | 0.26 | 40,600 | 40,600 | 38,900 | 1,160 | 45,124,000 |
15/06/2016 | 38,800 | -1.70 ▼ | -4.20 | 40,400 | 40,400 | 38,600 | 5,030 | 195,164,000 |
14/06/2016 | 40,500 | -0.20 ▼ | -0.49 | 42,300 | 42,300 | 38,500 | 4,670 | 189,135,000 |
13/06/2016 | 40,700 | -0.10 ▼ | -0.25 | 38,500 | 40,800 | 38,500 | 1,370 | 55,759,000 |
10/06/2016 | 40,800 | -0.20 ▼ | -0.49 | 39,500 | 40,800 | 39,500 | 390 | 15,912,000 |
09/06/2016 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 0 | 0 |
08/06/2016 | 41,000 | 1.80 ▲ | 4.59 | 41,000 | 41,000 | 39,500 | 710 | 29,110,000 |
07/06/2016 | 39,200 | -2.40 ▼ | -5.77 | 40,800 | 43,000 | 39,000 | 1,530 | 59,976,000 |
06/06/2016 | 41,600 | 2.60 ▲ | 6.67 | 41,600 | 41,700 | 41,600 | 2,010 | 83,616,000 |
03/06/2016 | 39,000 | -1.50 ▼ | -3.70 | 40,000 | 41,900 | 39,000 | 4,990 | 194,610,000 |
02/06/2016 | 40,500 | -1.70 ▼ | -4.03 | 44,000 | 44,000 | 40,500 | 1,260 | 51,030,000 |
01/06/2016 | 42,200 | 0.90 ▲ | 2.18 | 43,000 | 43,000 | 40,000 | 1,600 | 67,520,000 |
31/05/2016 | 41,300 | -3.10 ▼ | -6.98 | 44,000 | 44,000 | 41,300 | 920 | 37,996,000 |
30/05/2016 | 44,400 | -0.70 ▼ | -1.55 | 44,400 | 44,400 | 44,400 | 40 | 1,776,000 |
27/05/2016 | 45,100 | 0.00 ■■ | 0.00 | 45,100 | 45,100 | 45,100 | 0 | 0 |
26/05/2016 | 45,100 | 0.00 ■■ | 0.00 | 45,100 | 45,100 | 45,100 | 120 | 5,412,000 |
25/05/2016 | 45,100 | -0.30 ▼ | -0.66 | 43,000 | 45,100 | 42,500 | 2,860 | 128,986,000 |
24/05/2016 | 45,400 | 0.40 ▲ | 0.89 | 43,000 | 45,400 | 42,500 | 8,070 | 366,378,000 |
23/05/2016 | 45,600 | -0.40 ▼ | -0.87 | 44,000 | 45,600 | 44,000 | 140 | 6,384,000 |
20/05/2016 | 46,000 | 0.20 ▲ | 0.44 | 44,200 | 46,000 | 42,700 | 5,590 | 257,140,000 |
19/05/2016 | 45,800 | 1.30 ▲ | 2.92 | 44,500 | 45,800 | 44,500 | 1,350 | 61,830,000 |
18/05/2016 | 44,500 | 0.00 ■■ | 0.00 | 44,500 | 45,700 | 44,500 | 780 | 34,710,000 |
17/05/2016 | 44,500 | -2.00 ▼ | -4.30 | 45,000 | 46,500 | 44,500 | 1,130 | 50,285,000 |
16/05/2016 | 46,500 | 0.00 ■■ | 0.00 | 46,600 | 46,600 | 46,500 | 60 | 2,790,000 |
13/05/2016 | 46,500 | 2.50 ▲ | 5.68 | 46,000 | 47,000 | 45,900 | 7,670 | 356,655,000 |
12/05/2016 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 46,000 | 44,000 | 4,710 | 207,240,000 |
11/05/2016 | 44,000 | -0.90 ▼ | -2.00 | 46,800 | 46,800 | 44,000 | 360 | 15,840,000 |
10/05/2016 | 44,900 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 44,000 | 410 | 18,409,000 |
09/05/2016 | 44,900 | -1.00 ▼ | -2.18 | 45,000 | 45,500 | 43,200 | 3,460 | 155,354,000 |
06/05/2016 | 45,900 | 0.70 ▲ | 1.55 | 47,000 | 47,000 | 43,000 | 60 | 2,754,000 |
05/05/2016 | 45,200 | 2.00 ▲ | 4.63 | 45,000 | 46,200 | 43,600 | 620 | 28,024,000 |
04/05/2016 | 43,200 | -3.00 ▼ | -6.49 | 47,400 | 47,400 | 43,200 | 170 | 7,344,000 |
29/04/2016 | 46,200 | -2.20 ▼ | -4.55 | 46,100 | 46,900 | 46,000 | 2,390 | 110,418,000 |
28/04/2016 | 48,400 | -0.60 ▼ | -1.22 | 47,700 | 48,400 | 47,700 | 70 | 3,388,000 |
27/04/2016 | 49,000 | 1.70 ▲ | 3.59 | 44,600 | 50,500 | 44,500 | 18,210 | 892,290,000 |
26/04/2016 | 47,300 | -0.50 ▼ | -1.05 | 48,900 | 48,900 | 44,500 | 8,880 | 420,024,000 |
25/04/2016 | 47,800 | -0.70 ▼ | -1.44 | 48,200 | 48,200 | 45,200 | 2,700 | 129,060,000 |
22/04/2016 | 48,500 | -0.50 ▼ | -1.02 | 48,500 | 48,500 | 46,000 | 2,630 | 127,555,000 |
21/04/2016 | 49,000 | 1.50 ▲ | 3.16 | 48,500 | 49,800 | 48,500 | 170 | 8,330,000 |
20/04/2016 | 47,500 | 0.00 ■■ | 0.00 | 48,400 | 48,400 | 47,000 | 1,280 | 60,800,000 |
19/04/2016 | 47,500 | 0.00 ■■ | 0.00 | 47,500 | 50,500 | 45,000 | 2,370 | 112,575,000 |
15/04/2016 | 47,500 | 2.50 ▲ | 5.56 | 46,900 | 48,100 | 46,900 | 550 | 26,125,000 |
14/04/2016 | 45,000 | -2.10 ▼ | -4.46 | 47,800 | 48,800 | 45,000 | 3,190 | 143,550,000 |
13/04/2016 | 47,100 | 0.20 ▲ | 0.43 | 49,000 | 49,000 | 47,100 | 1,650 | 77,715,000 |
12/04/2016 | 46,900 | -2.10 ▼ | -4.29 | 50,000 | 50,000 | 46,900 | 520 | 24,388,000 |
11/04/2016 | 49,000 | -1.00 ▼ | -2.00 | 49,000 | 49,000 | 47,000 | 3,530 | 172,970,000 |
08/04/2016 | 50,000 | 2.00 ▲ | 4.17 | 46,900 | 50,000 | 46,900 | 4,320 | 216,000,000 |
07/04/2016 | 48,000 | 0.00 ■■ | 0.00 | 50,500 | 50,500 | 48,000 | 1,850 | 88,800,000 |
06/04/2016 | 48,000 | 1.00 ▲ | 2.13 | 47,000 | 49,000 | 47,000 | 3,510 | 168,480,000 |
05/04/2016 | 47,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 47,000 | 2,950 | 138,650,000 |
04/04/2016 | 47,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 47,000 | 3,410 | 160,270,000 |
01/04/2016 | 47,000 | -3.50 ▼ | -6.93 | 52,000 | 52,000 | 47,000 | 10,050 | 472,350,000 |
31/03/2016 | 50,500 | -3.50 ▼ | -6.48 | 53,000 | 53,500 | 50,500 | 10,910 | 550,955,000 |
30/03/2016 | 54,000 | 1.00 ▲ | 1.89 | 54,000 | 55,500 | 51,500 | 3,090 | 166,860,000 |
29/03/2016 | 53,000 | 3.00 ▲ | 6.00 | 50,500 | 53,500 | 50,000 | 28,030 | 1,485,590,000 |
28/03/2016 | 50,000 | -0.50 ▼ | -0.99 | 50,500 | 51,500 | 49,500 | 10,430 | 521,500,000 |
25/03/2016 | 50,500 | -3.50 ▼ | -6.48 | 51,500 | 54,000 | 50,500 | 22,640 | 1,143,320,000 |
24/03/2016 | 54,000 | 2.50 ▲ | 4.85 | 55,000 | 55,000 | 50,000 | 13,580 | 733,320,000 |
23/03/2016 | 51,500 | 3.10 ▲ | 6.40 | 51,500 | 51,500 | 48,800 | 49,370 | 2,542,555,000 |
22/03/2016 | 48,400 | 0.90 ▲ | 1.89 | 48,300 | 48,400 | 46,000 | 1,790 | 86,636,000 |
21/03/2016 | 47,500 | 1.50 ▲ | 3.26 | 49,200 | 49,200 | 46,000 | 18,180 | 863,550,000 |
18/03/2016 | 46,000 | 0.40 ▲ | 0.88 | 44,900 | 48,700 | 44,900 | 2,300 | 105,800,000 |
17/03/2016 | 45,600 | 0.00 ■■ | 0.00 | 45,600 | 45,600 | 45,600 | 0 | 0 |
16/03/2016 | 45,600 | 0.60 ▲ | 1.33 | 45,600 | 45,600 | 45,600 | 10 | 456,000 |
15/03/2016 | 45,000 | 0.20 ▲ | 0.45 | 46,500 | 46,700 | 44,800 | 100 | 4,500,000 |
14/03/2016 | 44,800 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 41,800 | 1,040 | 46,592,000 |
11/03/2016 | 44,800 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 44,800 | 90 | 4,032,000 |
10/03/2016 | 44,800 | -0.20 ▼ | -0.44 | 44,700 | 44,800 | 44,700 | 30 | 1,344,000 |
09/03/2016 | 45,000 | 0.00 ■■ | 0.00 | 43,000 | 45,000 | 43,000 | 30 | 1,350,000 |
08/03/2016 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 45,000 | 0 | 0 |
07/03/2016 | 45,000 | 0.90 ▲ | 2.04 | 45,000 | 45,000 | 41,400 | 390 | 17,550,000 |
04/03/2016 | 45,000 | 0.00 ■■ | 0.00 | 45,800 | 45,800 | 45,000 | 60 | 2,700,000 |
03/03/2016 | 45,000 | -0.40 ▼ | -0.88 | 45,400 | 45,400 | 44,900 | 120 | 5,400,000 |
02/03/2016 | 45,400 | -0.20 ▼ | -0.44 | 45,700 | 45,700 | 45,400 | 20 | 908,000 |
01/03/2016 | 45,600 | 0.70 ▲ | 1.56 | 45,600 | 45,600 | 45,600 | 10 | 456,000 |
29/02/2016 | 44,900 | 0.10 ▲ | 0.22 | 45,800 | 45,800 | 42,300 | 50 | 2,245,000 |
26/02/2016 | 44,800 | -0.20 ▼ | -0.44 | 45,000 | 45,000 | 44,800 | 60 | 2,688,000 |
25/02/2016 | 45,000 | 0.00 ■■ | 0.00 | 45,800 | 45,800 | 45,000 | 160 | 7,200,000 |
24/02/2016 | 45,000 | 0.10 ▲ | 0.22 | 46,700 | 46,700 | 45,000 | 50 | 2,250,000 |
23/02/2016 | 44,900 | 0.40 ▲ | 0.90 | 45,000 | 45,000 | 44,900 | 110 | 4,939,000 |
22/02/2016 | 44,500 | -1.10 ▼ | -2.41 | 45,800 | 45,800 | 43,000 | 290 | 12,905,000 |
19/02/2016 | 45,600 | 0.70 ▲ | 1.56 | 43,000 | 45,600 | 43,000 | 110 | 5,016,000 |
18/02/2016 | 44,900 | 0.10 ▲ | 0.22 | 41,800 | 44,900 | 41,800 | 160 | 7,184,000 |
17/02/2016 | 44,800 | -3.20 ▼ | -6.67 | 44,700 | 47,400 | 44,700 | 80 | 3,584,000 |
16/02/2016 | 48,000 | -0.10 ▼ | -0.21 | 44,800 | 48,000 | 44,800 | 120 | 5,760,000 |
15/02/2016 | 48,100 | 3.10 ▲ | 6.89 | 48,100 | 48,100 | 48,100 | 50 | 2,405,000 |
05/02/2016 | 45,000 | 0.10 ▲ | 0.22 | 41,800 | 45,000 | 41,800 | 1,170 | 52,650,000 |
04/02/2016 | 44,900 | 1.90 ▲ | 4.42 | 44,900 | 44,900 | 44,900 | 30 | 1,347,000 |
03/02/2016 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 43,000 | 43,000 | 0 | 0 |
02/02/2016 | 43,000 | -2.80 ▼ | -6.11 | 43,000 | 43,000 | 43,000 | 20 | 860,000 |
01/02/2016 | 45,800 | 0.00 ■■ | 0.00 | 45,800 | 45,800 | 45,800 | 0 | 0 |
29/01/2016 | 45,800 | 0.00 ■■ | 0.00 | 45,800 | 45,800 | 45,800 | 0 | 0 |
28/01/2016 | 45,800 | 0.00 ■■ | 0.00 | 45,800 | 45,800 | 45,800 | 0 | 0 |
27/01/2016 | 45,800 | 0.00 ■■ | 0.00 | 45,800 | 45,800 | 45,800 | 0 | 0 |
26/01/2016 | 45,800 | 0.00 ■■ | 0.00 | 45,800 | 45,800 | 45,800 | 0 | 0 |
25/01/2016 | 45,800 | 0.30 ▲ | 0.66 | 45,800 | 45,800 | 45,800 | 10 | 458,000 |
22/01/2016 | 45,500 | -0.30 ▼ | -0.66 | 44,400 | 45,500 | 44,400 | 120 | 5,460,000 |
21/01/2016 | 45,800 | -0.20 ▼ | -0.43 | 43,800 | 45,800 | 43,800 | 420 | 19,236,000 |
20/01/2016 | 46,000 | 1.00 ▲ | 2.22 | 46,000 | 46,000 | 46,000 | 10 | 460,000 |
19/01/2016 | 45,000 | -1.00 ▼ | -2.17 | 44,500 | 45,000 | 44,500 | 30 | 1,350,000 |
18/01/2016 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 46,000 | 0 | 0 |
15/01/2016 | 46,000 | 1.70 ▲ | 3.84 | 46,000 | 46,000 | 46,000 | 30 | 1,380,000 |
14/01/2016 | 44,300 | 0.10 ▲ | 0.23 | 41,500 | 44,300 | 41,200 | 800 | 35,440,000 |
13/01/2016 | 44,200 | -0.30 ▼ | -0.67 | 44,200 | 44,200 | 44,200 | 40 | 1,768,000 |
12/01/2016 | 44,500 | 1.50 ▲ | 3.49 | 44,500 | 44,500 | 44,500 | 10 | 445,000 |
11/01/2016 | 43,000 | -1.50 ▼ | -3.37 | 44,500 | 44,500 | 43,000 | 1,390 | 59,770,000 |
08/01/2016 | 44,500 | -1.40 ▼ | -3.05 | 44,200 | 44,500 | 44,200 | 110 | 4,895,000 |
07/01/2016 | 45,900 | 0.00 ■■ | 0.00 | 45,900 | 45,900 | 45,900 | 40 | 1,836,000 |
06/01/2016 | 45,900 | 0.00 ■■ | 0.00 | 45,900 | 45,900 | 45,900 | 30 | 1,377,000 |
05/01/2016 | 45,900 | 0.00 ■■ | 0.00 | 45,900 | 45,900 | 44,500 | 510 | 23,409,000 |
04/01/2016 | 45,900 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 44,000 | 330 | 15,147,000 |
31/12/2015 | 45,900 | 0.90 ▲ | 2.00 | 45,000 | 47,000 | 44,000 | 1,410 | 64,719,000 |
30/12/2015 | 45,000 | -0.30 ▼ | -0.66 | 45,000 | 45,300 | 44,900 | 550 | 24,750,000 |
29/12/2015 | 45,300 | 0.30 ▲ | 0.67 | 47,900 | 48,000 | 45,000 | 220 | 9,966,000 |
28/12/2015 | 45,000 | -0.90 ▼ | -1.96 | 45,800 | 47,000 | 45,000 | 150 | 6,750,000 |
25/12/2015 | 45,900 | 0.90 ▲ | 2.00 | 46,000 | 46,000 | 45,000 | 310 | 14,229,000 |
24/12/2015 | 45,000 | 0.10 ▲ | 0.22 | 46,000 | 46,000 | 44,000 | 320 | 14,400,000 |
23/12/2015 | 44,900 | 0.90 ▲ | 2.05 | 44,400 | 47,000 | 44,000 | 7,000 | 314,300,000 |
22/12/2015 | 44,000 | 1.00 ▲ | 2.33 | 43,000 | 44,000 | 43,000 | 980 | 43,120,000 |
21/12/2015 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 43,000 | 43,000 | 90 | 3,870,000 |
18/12/2015 | 43,000 | -0.90 ▼ | -2.05 | 43,000 | 43,000 | 43,000 | 50 | 2,150,000 |
17/12/2015 | 43,900 | -0.50 ▼ | -1.13 | 43,900 | 43,900 | 43,900 | 10 | 439,000 |
16/12/2015 | 44,400 | 0.00 ■■ | 0.00 | 44,000 | 44,400 | 44,000 | 90 | 3,996,000 |
15/12/2015 | 44,400 | 0.90 ▲ | 2.07 | 43,900 | 44,400 | 43,900 | 190 | 8,436,000 |
14/12/2015 | 43,500 | 1.50 ▲ | 3.57 | 43,500 | 43,500 | 43,000 | 1,060 | 46,110,000 |
11/12/2015 | 42,000 | 0.10 ▲ | 0.24 | 43,500 | 44,400 | 41,900 | 260 | 10,920,000 |
10/12/2015 | 41,900 | 2.70 ▲ | 6.89 | 41,900 | 41,900 | 41,900 | 40 | 1,676,000 |
09/12/2015 | 39,200 | -2.80 ▼ | -6.67 | 42,000 | 43,900 | 39,200 | 160 | 6,272,000 |
08/12/2015 | 42,000 | -2.40 ▼ | -5.41 | 43,000 | 44,400 | 42,000 | 630 | 26,460,000 |
07/12/2015 | 44,400 | 1.10 ▲ | 2.54 | 43,000 | 44,400 | 43,000 | 330 | 14,652,000 |
04/12/2015 | 43,300 | -0.20 ▼ | -0.46 | 42,500 | 43,500 | 42,000 | 310 | 13,423,000 |
03/12/2015 | 43,500 | 1.50 ▲ | 3.57 | 44,000 | 44,000 | 42,000 | 380 | 16,530,000 |
02/12/2015 | 42,000 | 0.60 ▲ | 1.45 | 41,400 | 44,000 | 41,400 | 280 | 11,760,000 |
01/12/2015 | 41,400 | 2.70 ▲ | 6.98 | 38,700 | 41,400 | 38,700 | 30 | 1,242,000 |
30/11/2015 | 38,700 | -2.90 ▼ | -6.97 | 43,400 | 43,400 | 38,700 | 160 | 6,192,000 |
27/11/2015 | 41,600 | -3.10 ▼ | -6.94 | 44,500 | 44,500 | 41,600 | 200 | 8,320,000 |
26/11/2015 | 44,700 | 1.70 ▲ | 3.95 | 44,700 | 44,700 | 44,700 | 130 | 5,811,000 |
25/11/2015 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 43,000 | 43,000 | 150 | 6,450,000 |
24/11/2015 | 43,000 | 0.90 ▲ | 2.14 | 44,000 | 44,000 | 39,600 | 250 | 10,750,000 |
23/11/2015 | 42,100 | -1.80 ▼ | -4.10 | 41,000 | 42,100 | 40,900 | 550 | 23,155,000 |
20/11/2015 | 43,900 | -0.10 ▼ | -0.23 | 41,100 | 43,900 | 41,000 | 190 | 8,341,000 |
19/11/2015 | 44,000 | 0.00 ■■ | 0.00 | 41,000 | 44,000 | 41,000 | 490 | 21,560,000 |
18/11/2015 | 44,000 | -1.50 ▼ | -3.30 | 44,000 | 44,000 | 42,400 | 130 | 5,720,000 |
17/11/2015 | 45,500 | 1.50 ▲ | 3.41 | 44,000 | 47,000 | 41,100 | 270 | 12,285,000 |
16/11/2015 | 44,000 | -2.00 ▼ | -4.35 | 43,300 | 46,000 | 42,800 | 550 | 24,200,000 |
13/11/2015 | 46,000 | -0.50 ▼ | -1.08 | 46,500 | 46,500 | 43,300 | 410 | 18,860,000 |
12/11/2015 | 46,500 | 0.00 ■■ | 0.00 | 43,300 | 46,500 | 43,300 | 130 | 6,045,000 |
11/11/2015 | 46,500 | 2.00 ▲ | 4.49 | 46,900 | 46,900 | 46,500 | 60 | 2,790,000 |
10/11/2015 | 44,500 | -2.40 ▼ | -5.12 | 46,900 | 47,900 | 43,700 | 650 | 28,925,000 |
09/11/2015 | 46,900 | 3.00 ▲ | 6.83 | 46,900 | 46,900 | 46,900 | 20 | 938,000 |
06/11/2015 | 43,900 | -0.30 ▼ | -0.68 | 46,100 | 46,100 | 43,900 | 30 | 1,317,000 |
05/11/2015 | 44,200 | 0.20 ▲ | 0.45 | 44,200 | 44,200 | 44,200 | 20 | 884,000 |
04/11/2015 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,000 | 44,000 | 0 | 0 |
03/11/2015 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,000 | 44,000 | 0 | 0 |
02/11/2015 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,000 | 44,000 | 0 | 0 |
30/10/2015 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,000 | 44,000 | 0 | 0 |
29/10/2015 | 44,000 | -0.20 ▼ | -0.45 | 41,200 | 44,000 | 41,200 | 80 | 3,520,000 |
28/10/2015 | 44,200 | -0.30 ▼ | -0.67 | 44,500 | 44,500 | 42,000 | 380 | 16,796,000 |
27/10/2015 | 44,500 | 2.70 ▲ | 6.46 | 44,000 | 44,700 | 44,000 | 150 | 6,675,000 |
26/10/2015 | 41,800 | 0.30 ▲ | 0.72 | 42,000 | 42,000 | 38,600 | 130 | 5,434,000 |
23/10/2015 | 41,500 | -0.50 ▼ | -1.19 | 41,500 | 41,500 | 41,500 | 10 | 415,000 |
22/10/2015 | 42,000 | 2.10 ▲ | 5.26 | 42,000 | 42,600 | 37,200 | 140 | 5,880,000 |
21/10/2015 | 39,900 | -2.00 ▼ | -4.77 | 39,900 | 39,900 | 39,900 | 120 | 4,788,000 |
20/10/2015 | 41,900 | -3.10 ▼ | -6.89 | 44,500 | 45,000 | 41,900 | 4,660 | 195,254,000 |
19/10/2015 | 45,000 | 1.50 ▲ | 3.45 | 43,500 | 46,500 | 43,500 | 1,170 | 52,650,000 |
16/10/2015 | 43,500 | -0.50 ▼ | -1.14 | 43,500 | 44,000 | 43,500 | 520 | 22,620,000 |
15/10/2015 | 44,000 | 2.50 ▲ | 6.02 | 44,000 | 44,000 | 44,000 | 160 | 7,040,000 |
14/10/2015 | 41,500 | -3.10 ▼ | -6.95 | 44,200 | 44,600 | 41,500 | 820 | 34,030,000 |
13/10/2015 | 44,600 | 0.00 ■■ | 0.00 | 44,600 | 44,600 | 44,600 | 20 | 892,000 |
12/10/2015 | 44,600 | 0.00 ■■ | 0.00 | 44,600 | 44,600 | 44,600 | 80 | 3,568,000 |
09/10/2015 | 44,600 | 0.20 ▲ | 0.45 | 44,500 | 44,600 | 44,300 | 850 | 37,910,000 |
08/10/2015 | 44,400 | 0.40 ▲ | 0.91 | 44,400 | 44,400 | 44,400 | 120 | 5,328,000 |
07/10/2015 | 44,000 | 0.00 ■■ | 0.00 | 44,500 | 46,000 | 44,000 | 360 | 15,840,000 |
06/10/2015 | 44,000 | 0.00 ■■ | 0.00 | 44,600 | 44,600 | 43,900 | 270 | 11,880,000 |
05/10/2015 | 44,000 | 2.60 ▲ | 6.28 | 44,000 | 44,000 | 44,000 | 190 | 8,360,000 |
02/10/2015 | 41,400 | -0.30 ▼ | -0.72 | 42,000 | 44,600 | 38,800 | 1,400 | 57,960,000 |
01/10/2015 | 41,700 | 2.60 ▲ | 6.65 | 41,700 | 41,700 | 38,100 | 440 | 18,348,000 |
30/09/2015 | 39,100 | -2.90 ▼ | -6.90 | 44,500 | 44,500 | 39,100 | 610 | 23,851,000 |
29/09/2015 | 42,000 | -3.00 ▼ | -6.67 | 48,000 | 48,000 | 42,000 | 80 | 3,360,000 |
28/09/2015 | 45,000 | 2.50 ▲ | 5.88 | 45,000 | 45,000 | 42,000 | 250 | 11,250,000 |
25/09/2015 | 42,500 | 2.50 ▲ | 6.25 | 42,500 | 42,500 | 42,000 | 100 | 4,250,000 |
24/09/2015 | 40,000 | -0.80 ▼ | -1.96 | 42,000 | 43,500 | 40,000 | 60 | 2,400,000 |
23/09/2015 | 40,800 | 2.60 ▲ | 6.81 | 40,800 | 40,800 | 40,800 | 100 | 4,080,000 |
22/09/2015 | 38,200 | -2.80 ▼ | -6.83 | 41,000 | 43,800 | 38,200 | 150 | 5,730,000 |
21/09/2015 | 41,000 | 0.10 ▲ | 0.24 | 41,000 | 41,000 | 38,100 | 560 | 22,960,000 |
18/09/2015 | 40,900 | -0.10 ▼ | -0.24 | 42,500 | 42,500 | 40,900 | 60 | 2,454,000 |
17/09/2015 | 41,000 | 1.30 ▲ | 3.27 | 41,000 | 41,000 | 41,000 | 50 | 2,050,000 |
16/09/2015 | 39,700 | -2.00 ▼ | -4.80 | 39,800 | 41,700 | 39,700 | 380 | 15,086,000 |
15/09/2015 | 41,700 | 0.00 ■■ | 0.00 | 41,200 | 41,700 | 41,200 | 380 | 15,846,000 |
14/09/2015 | 41,700 | 2.70 ▲ | 6.92 | 41,700 | 41,700 | 41,700 | 170 | 7,089,000 |
11/09/2015 | 39,000 | 1.80 ▲ | 4.84 | 38,000 | 39,000 | 37,200 | 310 | 12,090,000 |
10/09/2015 | 37,200 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 34,600 | 220 | 8,184,000 |
09/09/2015 | 37,200 | -2.80 ▼ | -7.00 | 37,200 | 37,200 | 37,200 | 520 | 19,344,000 |
08/09/2015 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 0 | 0 |
07/09/2015 | 40,000 | 1.70 ▲ | 4.44 | 39,900 | 40,000 | 35,700 | 120 | 4,800,000 |
04/09/2015 | 38,300 | -2.10 ▼ | -5.20 | 42,900 | 43,000 | 37,600 | 400 | 15,320,000 |
03/09/2015 | 40,400 | -3.00 ▼ | -6.91 | 45,500 | 46,400 | 40,400 | 100 | 4,040,000 |
01/09/2015 | 43,400 | 2.80 ▲ | 6.90 | 43,400 | 43,400 | 43,400 | 40 | 1,736,000 |
31/08/2015 | 40,600 | 2.60 ▲ | 6.84 | 40,500 | 40,600 | 40,500 | 40 | 1,624,000 |
28/08/2015 | 38,000 | -1.90 ▼ | -4.76 | 37,300 | 38,000 | 37,200 | 1,390 | 52,820,000 |
27/08/2015 | 39,900 | -2.70 ▼ | -6.34 | 42,600 | 42,600 | 39,700 | 1,560 | 62,244,000 |
26/08/2015 | 42,600 | -1.10 ▼ | -2.52 | 43,500 | 43,500 | 40,700 | 130 | 5,538,000 |
25/08/2015 | 43,700 | -0.70 ▼ | -1.58 | 44,400 | 44,400 | 42,700 | 510 | 22,287,000 |
24/08/2015 | 44,400 | 0.40 ▲ | 0.91 | 44,900 | 44,900 | 43,800 | 300 | 13,320,000 |
21/08/2015 | 44,000 | 0.00 ■■ | 0.00 | 44,000 | 44,000 | 44,000 | 130 | 5,720,000 |
20/08/2015 | 44,000 | -0.90 ▼ | -2.00 | 45,000 | 45,000 | 44,000 | 230 | 10,120,000 |
19/08/2015 | 44,900 | 1.90 ▲ | 4.42 | 44,900 | 44,900 | 44,900 | 210 | 9,429,000 |
18/08/2015 | 43,000 | 0.00 ■■ | 0.00 | 45,500 | 46,000 | 42,000 | 1,180 | 50,740,000 |
17/08/2015 | 43,000 | 2.60 ▲ | 6.44 | 40,400 | 43,000 | 37,600 | 3,170 | 136,310,000 |
14/08/2015 | 40,400 | 1.50 ▲ | 3.86 | 40,500 | 40,500 | 40,200 | 110 | 4,444,000 |
13/08/2015 | 38,900 | -1.10 ▼ | -2.75 | 40,000 | 40,000 | 38,900 | 80 | 3,112,000 |
12/08/2015 | 40,000 | 2.10 ▲ | 5.54 | 36,900 | 40,500 | 35,400 | 2,820 | 112,800,000 |
11/08/2015 | 37,900 | -1.00 ▼ | -2.57 | 38,900 | 38,900 | 37,900 | 290 | 10,991,000 |
10/08/2015 | 38,900 | -1.60 ▼ | -3.95 | 40,500 | 40,500 | 37,700 | 310 | 12,059,000 |
07/08/2015 | 40,500 | 1.50 ▲ | 3.85 | 40,500 | 40,500 | 40,500 | 210 | 8,505,000 |
06/08/2015 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 220 | 8,580,000 |
05/08/2015 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 120 | 4,680,000 |
04/08/2015 | 39,000 | 0.00 ■■ | 0.00 | 37,900 | 39,000 | 37,900 | 2,040 | 79,560,000 |
03/08/2015 | 39,000 | 2.50 ▲ | 6.85 | 35,000 | 39,000 | 35,000 | 3,850 | 150,150,000 |
31/07/2015 | 36,500 | -0.70 ▼ | -1.88 | 34,700 | 36,500 | 34,700 | 430 | 15,695,000 |
30/07/2015 | 37,200 | 0.40 ▲ | 1.09 | 37,200 | 37,200 | 37,200 | 230 | 8,556,000 |
29/07/2015 | 36,800 | -0.40 ▼ | -1.08 | 37,400 | 37,400 | 36,800 | 540 | 19,872,000 |
28/07/2015 | 37,200 | 0.20 ▲ | 0.54 | 37,200 | 37,400 | 34,700 | 2,770 | 103,044,000 |
27/07/2015 | 37,000 | 0.00 ■■ | 0.00 | 37,400 | 37,400 | 35,500 | 1,680 | 62,160,000 |
24/07/2015 | 37,000 | 0.00 ■■ | 0.00 | 37,300 | 37,300 | 35,100 | 1,710 | 63,270,000 |
23/07/2015 | 37,000 | 0.60 ▲ | 1.65 | 37,300 | 37,300 | 35,100 | 250 | 9,250,000 |
22/07/2015 | 36,400 | -0.50 ▼ | -1.36 | 34,400 | 37,000 | 34,400 | 430 | 15,652,000 |
21/07/2015 | 36,900 | -0.40 ▼ | -1.07 | 37,300 | 37,300 | 35,000 | 580 | 21,402,000 |
20/07/2015 | 37,300 | -0.10 ▼ | -0.27 | 37,400 | 37,400 | 35,000 | 160 | 5,968,000 |
17/07/2015 | 37,400 | 0.40 ▲ | 1.08 | 37,400 | 37,400 | 37,400 | 30 | 1,122,000 |
16/07/2015 | 37,000 | 0.70 ▲ | 1.93 | 34,000 | 37,400 | 34,000 | 60 | 2,220,000 |
15/07/2015 | 36,300 | -2.70 ▼ | -6.92 | 39,400 | 39,400 | 36,300 | 1,110 | 40,293,000 |
14/07/2015 | 39,000 | -1.90 ▼ | -4.65 | 38,500 | 39,900 | 38,100 | 690 | 26,910,000 |
13/07/2015 | 40,900 | -1.10 ▼ | -2.62 | 42,900 | 42,900 | 39,500 | 1,320 | 53,988,000 |
10/07/2015 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 10 | 420,000 |
09/07/2015 | 42,000 | 1.00 ▲ | 2.44 | 42,000 | 42,000 | 42,000 | 20 | 840,000 |
08/07/2015 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 30 | 1,230,000 |
07/07/2015 | 41,000 | 1.00 ▲ | 2.50 | 41,600 | 41,600 | 41,000 | 20 | 820,000 |
06/07/2015 | 40,000 | 1.10 ▲ | 2.83 | 40,000 | 40,000 | 40,000 | 40 | 1,600,000 |
03/07/2015 | 38,900 | -0.80 ▼ | -2.02 | 39,700 | 39,700 | 37,000 | 650 | 25,285,000 |
02/07/2015 | 39,700 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 37,000 | 620 | 24,614,000 |
01/07/2015 | 39,700 | -0.10 ▼ | -0.25 | 40,000 | 40,000 | 37,100 | 290 | 11,513,000 |
30/06/2015 | 39,800 | -0.10 ▼ | -0.25 | 39,900 | 39,900 | 39,800 | 250 | 9,950,000 |
29/06/2015 | 39,900 | 0.00 ■■ | 0.00 | 39,900 | 39,900 | 39,900 | 220 | 8,778,000 |
26/06/2015 | 39,900 | 1.00 ▲ | 2.57 | 39,900 | 39,900 | 39,900 | 150 | 5,985,000 |
25/06/2015 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,900 | 150 | 5,835,000 |
24/06/2015 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,900 | 140 | 5,446,000 |
23/06/2015 | 38,900 | -1.00 ▼ | -2.51 | 37,200 | 38,900 | 37,200 | 460 | 17,894,000 |
22/06/2015 | 39,900 | 1.40 ▲ | 3.64 | 39,900 | 39,900 | 39,900 | 150 | 5,985,000 |
19/06/2015 | 38,500 | -0.40 ▼ | -1.03 | 36,200 | 38,500 | 36,200 | 150 | 5,775,000 |
18/06/2015 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,800 | 220 | 8,558,000 |
17/06/2015 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,900 | 250 | 9,725,000 |
16/06/2015 | 38,900 | -0.90 ▼ | -2.26 | 39,800 | 39,800 | 38,500 | 760 | 29,564,000 |
15/06/2015 | 39,800 | 0.00 ■■ | 0.00 | 37,100 | 39,800 | 37,100 | 1,730 | 68,854,000 |
12/06/2015 | 39,800 | 0.00 ■■ | 0.00 | 39,800 | 39,800 | 39,800 | 120 | 4,776,000 |
11/06/2015 | 39,800 | 0.60 ▲ | 1.53 | 36,600 | 39,900 | 36,500 | 2,790 | 111,042,000 |
10/06/2015 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 120 | 4,800,000 |
09/06/2015 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 40,000 | 260 | 10,400,000 |
08/06/2015 | 40,000 | 1.00 ▲ | 2.56 | 40,600 | 41,700 | 40,000 | 490 | 19,600,000 |
05/06/2015 | 39,000 | 0.10 ▲ | 0.26 | 39,000 | 39,000 | 39,000 | 200 | 7,800,000 |
04/06/2015 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,900 | 30 | 1,167,000 |
03/06/2015 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,800 | 460 | 17,894,000 |
02/06/2015 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,900 | 20 | 778,000 |
01/06/2015 | 38,900 | 0.20 ▲ | 0.52 | 38,900 | 39,000 | 38,900 | 50 | 1,945,000 |
29/05/2015 | 38,700 | 0.10 ▲ | 0.26 | 38,600 | 39,000 | 38,600 | 1,190 | 46,053,000 |
28/05/2015 | 38,600 | -0.40 ▼ | -1.03 | 39,000 | 39,000 | 38,600 | 1,320 | 50,952,000 |
27/05/2015 | 39,000 | 0.00 ■■ | 0.00 | 36,300 | 39,000 | 36,300 | 30 | 1,170,000 |
26/05/2015 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 10 | 390,000 |
25/05/2015 | 39,000 | -1.00 ▼ | -2.50 | 37,200 | 39,000 | 37,200 | 110 | 4,290,000 |
22/05/2015 | 40,000 | 0.90 ▲ | 2.30 | 39,000 | 40,000 | 39,000 | 80 | 3,200,000 |
21/05/2015 | 39,100 | 0.00 ■■ | 0.00 | 37,000 | 39,500 | 37,000 | 240 | 9,384,000 |
20/05/2015 | 39,100 | 2.10 ▲ | 5.68 | 34,500 | 39,100 | 34,500 | 1,060 | 41,446,000 |
19/05/2015 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 39,500 | 34,500 | 1,130 | 41,810,000 |
18/05/2015 | 37,000 | 2.00 ▲ | 5.71 | 33,000 | 37,200 | 33,000 | 3,030 | 112,110,000 |
15/05/2015 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 970 | 33,950,000 |
14/05/2015 | 35,000 | 0.00 ■■ | 0.00 | 33,000 | 35,000 | 33,000 | 820 | 28,700,000 |
13/05/2015 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
12/05/2015 | 35,000 | -0.30 ▼ | -0.85 | 35,000 | 36,000 | 35,000 | 5,300 | 185,500,000 |
11/05/2015 | 35,300 | 0.00 ■■ | 0.00 | 35,300 | 36,000 | 35,300 | 3,960 | 139,788,000 |
08/05/2015 | 35,300 | 0.00 ■■ | 0.00 | 35,300 | 35,300 | 35,300 | 6,110 | 215,683,000 |
07/05/2015 | 35,300 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 35,300 | 5,100 | 180,030,000 |
06/05/2015 | 35,300 | 0.00 ■■ | 0.00 | 35,300 | 35,700 | 35,300 | 790 | 27,887,000 |
05/05/2015 | 35,300 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 35,300 | 520 | 18,356,000 |
04/05/2015 | 35,300 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 35,300 | 5,540 | 195,562,000 |
27/04/2015 | 35,300 | 1.30 ▲ | 3.82 | 35,200 | 35,300 | 35,200 | 240 | 8,472,000 |
24/04/2015 | 34,000 | 0.90 ▲ | 2.72 | 31,500 | 34,000 | 31,500 | 20 | 680,000 |
23/04/2015 | 33,100 | 0.00 ■■ | 0.00 | 33,100 | 33,100 | 33,100 | 510 | 16,881,000 |
22/04/2015 | 33,100 | 0.00 ■■ | 0.00 | 31,500 | 33,100 | 31,500 | 3,430 | 113,533,000 |
21/04/2015 | 33,100 | 2.10 ▲ | 6.77 | 30,000 | 33,100 | 30,000 | 7,990 | 264,469,000 |
20/04/2015 | 31,000 | 2.00 ▲ | 6.90 | 30,200 | 31,000 | 30,000 | 12,130 | 376,030,000 |
17/04/2015 | 29,000 | 1.10 ▲ | 3.94 | 26,500 | 29,800 | 26,500 | 11,490 | 333,210,000 |
16/04/2015 | 27,900 | 1.70 ▲ | 6.49 | 24,800 | 27,900 | 24,800 | 70 | 1,953,000 |
15/04/2015 | 26,200 | -1.50 ▼ | -5.42 | 26,000 | 27,000 | 26,000 | 143,620 | 3,762,844,000 |
14/04/2015 | 27,700 | -2.00 ▼ | -6.73 | 29,700 | 29,700 | 27,700 | 19,380 | 536,826,000 |
13/04/2015 | 29,700 | 1.00 ▲ | 3.48 | 28,700 | 29,700 | 28,700 | 20 | 594,000 |
10/04/2015 | 28,700 | 0.50 ▲ | 1.77 | 28,500 | 28,900 | 28,500 | 50 | 1,435,000 |
09/04/2015 | 28,200 | 1.10 ▲ | 4.06 | 28,300 | 28,300 | 25,300 | 6,790 | 191,478,000 |
08/04/2015 | 27,100 | 1.10 ▲ | 4.23 | 27,100 | 27,100 | 27,100 | 10 | 271,000 |
07/04/2015 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
06/04/2015 | 26,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,000 | 20 | 520,000 |
03/04/2015 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
02/04/2015 | 26,000 | 0.00 ■■ | 0.00 | 24,400 | 26,000 | 24,400 | 30 | 780,000 |
01/04/2015 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 10 | 260,000 |
31/03/2015 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 10 | 260,000 |
30/03/2015 | 26,000 | -1.90 ▼ | -6.81 | 27,500 | 27,500 | 26,000 | 410 | 10,660,000 |
27/03/2015 | 27,900 | -2.00 ▼ | -6.69 | 28,000 | 28,000 | 27,900 | 120 | 3,348,000 |
26/03/2015 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 0 | 0 |
25/03/2015 | 29,900 | -0.10 ▼ | -0.33 | 28,000 | 29,900 | 28,000 | 70 | 2,093,000 |
24/03/2015 | 30,000 | 0.80 ▲ | 2.74 | 30,000 | 30,000 | 30,000 | 40 | 1,200,000 |
23/03/2015 | 29,200 | 1.00 ▲ | 3.55 | 29,200 | 29,200 | 29,200 | 10 | 292,000 |
20/03/2015 | 29,000 | -0.70 ▼ | -2.36 | 29,900 | 29,900 | 29,000 | 130 | 3,770,000 |
19/03/2015 | 29,700 | 1.70 ▲ | 6.07 | 28,900 | 29,800 | 28,900 | 180 | 5,346,000 |
18/03/2015 | 28,000 | 0.00 ■■ | 0.00 | 27,500 | 28,000 | 27,500 | 1,440 | 40,320,000 |
17/03/2015 | 28,000 | 0.00 ■■ | 0.00 | 27,700 | 28,000 | 27,700 | 30 | 840,000 |
16/03/2015 | 28,000 | -1.00 ▼ | -3.45 | 27,500 | 30,200 | 27,500 | 4,500 | 126,000,000 |
13/03/2015 | 29,000 | -1.70 ▼ | -5.54 | 31,000 | 31,000 | 29,000 | 120 | 3,480,000 |
12/03/2015 | 30,700 | 1.20 ▲ | 4.07 | 27,700 | 30,700 | 27,700 | 30 | 921,000 |
11/03/2015 | 29,500 | -0.20 ▼ | -0.67 | 28,100 | 29,500 | 28,100 | 300 | 8,850,000 |
10/03/2015 | 29,700 | 0.50 ▲ | 1.71 | 29,700 | 29,700 | 29,700 | 40 | 1,188,000 |
09/03/2015 | 29,200 | 0.00 ■■ | 0.00 | 29,700 | 29,700 | 29,200 | 30 | 876,000 |
06/03/2015 | 29,200 | 1.20 ▲ | 4.29 | 29,000 | 29,200 | 29,000 | 50 | 1,460,000 |
05/03/2015 | 28,000 | -2.00 ▼ | -6.67 | 30,000 | 30,000 | 28,000 | 3,720 | 104,160,000 |
04/03/2015 | 30,000 | -0.40 ▼ | -1.32 | 30,400 | 30,400 | 30,000 | 15,200 | 456,000,000 |
03/03/2015 | 30,400 | 0.10 ▲ | 0.33 | 30,500 | 30,500 | 30,400 | 8,810 | 267,824,000 |
02/03/2015 | 30,300 | 0.80 ▲ | 2.71 | 27,500 | 30,500 | 27,500 | 40 | 1,212,000 |
27/02/2015 | 29,500 | 0.60 ▲ | 2.08 | 27,800 | 29,500 | 27,700 | 50 | 1,475,000 |
26/02/2015 | 28,900 | -2.10 ▼ | -6.77 | 28,900 | 32,000 | 28,900 | 190 | 5,491,000 |
25/02/2015 | 31,000 | -1.00 ▼ | -3.12 | 30,500 | 31,000 | 30,500 | 30 | 930,000 |
24/02/2015 | 32,000 | 0.60 ▲ | 1.91 | 31,400 | 32,000 | 29,300 | 20 | 640,000 |
13/02/2015 | 31,400 | 1.40 ▲ | 4.67 | 27,900 | 31,400 | 27,900 | 20 | 628,000 |
12/02/2015 | 30,000 | -1.00 ▼ | -3.23 | 28,900 | 30,000 | 28,900 | 20 | 600,000 |
11/02/2015 | 31,000 | 1.00 ▲ | 3.33 | 27,900 | 31,000 | 27,900 | 2,860 | 88,660,000 |
10/02/2015 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 0 | 0 |
09/02/2015 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 110 | 3,300,000 |
06/02/2015 | 30,000 | 0.00 ■■ | 0.00 | 27,900 | 30,000 | 27,900 | 2,210 | 66,300,000 |
05/02/2015 | 30,000 | 0.20 ▲ | 0.67 | 28,000 | 30,000 | 28,000 | 4,420 | 132,600,000 |
04/02/2015 | 29,800 | -0.40 ▼ | -1.32 | 28,300 | 29,800 | 28,300 | 4,420 | 131,716,000 |
03/02/2015 | 30,200 | -0.80 ▼ | -2.58 | 30,900 | 30,900 | 28,900 | 50 | 1,510,000 |
02/02/2015 | 31,000 | 0.00 ■■ | 0.00 | 28,900 | 31,000 | 28,900 | 40 | 1,240,000 |
30/01/2015 | 31,000 | 0.00 ■■ | 0.00 | 28,900 | 31,000 | 28,900 | 20 | 620,000 |
29/01/2015 | 31,000 | 0.00 ■■ | 0.00 | 28,900 | 31,000 | 28,900 | 110 | 3,410,000 |
28/01/2015 | 31,000 | 0.60 ▲ | 1.97 | 28,300 | 31,000 | 28,300 | 70 | 2,170,000 |
27/01/2015 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,400 | 30,400 | 7,850 | 238,640,000 |
26/01/2015 | 30,400 | 0.40 ▲ | 1.33 | 30,000 | 30,400 | 27,900 | 370 | 11,248,000 |
23/01/2015 | 30,000 | 0.20 ▲ | 0.67 | 27,800 | 30,500 | 27,800 | 660 | 19,800,000 |
22/01/2015 | 29,800 | 1.90 ▲ | 6.81 | 29,800 | 29,800 | 29,800 | 30 | 894,000 |
21/01/2015 | 27,900 | 1.50 ▲ | 5.68 | 26,400 | 27,900 | 26,400 | 220 | 6,138,000 |
20/01/2015 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,400 | 26,400 | 0 | 0 |
19/01/2015 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,400 | 26,400 | 0 | 0 |
16/01/2015 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,400 | 26,400 | 0 | 0 |
15/01/2015 | 26,400 | 0.10 ▲ | 0.38 | 25,100 | 26,400 | 25,100 | 300 | 7,920,000 |
14/01/2015 | 26,300 | 0.10 ▲ | 0.38 | 25,900 | 26,300 | 25,700 | 210 | 5,523,000 |
13/01/2015 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
12/01/2015 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 100 | 2,620,000 |
09/01/2015 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
08/01/2015 | 26,200 | 0.30 ▲ | 1.16 | 25,100 | 26,200 | 25,100 | 20 | 524,000 |
07/01/2015 | 25,900 | -0.30 ▼ | -1.15 | 25,900 | 25,900 | 25,900 | 20 | 518,000 |
06/01/2015 | 26,200 | 0.10 ▲ | 0.38 | 26,100 | 26,200 | 26,100 | 390 | 10,218,000 |
05/01/2015 | 26,100 | 0.10 ▲ | 0.38 | 25,800 | 26,100 | 25,800 | 4,830 | 126,063,000 |
31/12/2014 | 26,000 | 0.10 ▲ | 0.39 | 25,900 | 26,000 | 25,800 | 4,120 | 107,120,000 |
30/12/2014 | 25,900 | 0.10 ▲ | 0.39 | 24,200 | 25,900 | 24,200 | 290 | 7,511,000 |
29/12/2014 | 25,800 | -0.30 ▼ | -1.15 | 24,300 | 25,900 | 24,300 | 40 | 1,032,000 |
26/12/2014 | 26,100 | -0.10 ▼ | -0.38 | 24,500 | 26,100 | 24,500 | 250 | 6,525,000 |
25/12/2014 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 60 | 1,572,000 |
24/12/2014 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
23/12/2014 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 50 | 1,310,000 |
22/12/2014 | 26,200 | 0.10 ▲ | 0.38 | 24,300 | 26,200 | 24,300 | 2,090 | 54,758,000 |
19/12/2014 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,100 | 26,100 | 120 | 3,132,000 |
18/12/2014 | 26,100 | 0.60 ▲ | 2.35 | 26,000 | 26,100 | 26,000 | 160 | 4,176,000 |
17/12/2014 | 25,500 | -0.40 ▼ | -1.54 | 25,900 | 26,300 | 24,100 | 7,720 | 196,860,000 |
16/12/2014 | 25,900 | -0.30 ▼ | -1.15 | 25,900 | 25,900 | 25,900 | 300 | 7,770,000 |
15/12/2014 | 26,200 | 0.00 ■■ | 0.00 | 26,000 | 26,200 | 26,000 | 20 | 524,000 |
12/12/2014 | 26,200 | 0.30 ▲ | 1.16 | 24,200 | 26,200 | 24,200 | 1,730 | 45,326,000 |
11/12/2014 | 25,900 | 0.80 ▲ | 3.19 | 25,900 | 26,000 | 23,600 | 24,080 | 623,672,000 |
10/12/2014 | 25,100 | 0.60 ▲ | 2.45 | 26,000 | 26,000 | 25,100 | 100 | 2,510,000 |
09/12/2014 | 24,500 | -1.40 ▼ | -5.41 | 24,500 | 24,500 | 24,500 | 5,250 | 128,625,000 |
08/12/2014 | 25,900 | -0.10 ▼ | -0.38 | 25,000 | 26,000 | 25,000 | 4,250 | 110,075,000 |
05/12/2014 | 26,000 | -0.20 ▼ | -0.76 | 26,000 | 26,000 | 26,000 | 100 | 2,600,000 |
04/12/2014 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 26,200 | 26,200 | 0 | 0 |
03/12/2014 | 26,200 | 1.10 ▲ | 4.38 | 25,000 | 26,200 | 24,100 | 6,220 | 162,964,000 |
02/12/2014 | 25,100 | 1.10 ▲ | 4.58 | 22,800 | 25,400 | 22,800 | 2,140 | 53,714,000 |
01/12/2014 | 24,000 | -1.40 ▼ | -5.51 | 25,800 | 25,800 | 24,000 | 30 | 720,000 |
28/11/2014 | 25,400 | 0.10 ▲ | 0.40 | 25,400 | 25,400 | 25,400 | 30 | 762,000 |
27/11/2014 | 25,300 | 1.50 ▲ | 6.30 | 25,300 | 25,300 | 25,300 | 10 | 253,000 |
26/11/2014 | 23,800 | -1.40 ▼ | -5.56 | 25,200 | 25,700 | 23,800 | 4,140 | 98,532,000 |
25/11/2014 | 25,200 | 1.00 ▲ | 4.13 | 25,800 | 25,800 | 25,200 | 1,760 | 44,352,000 |
24/11/2014 | 24,200 | -1.60 ▼ | -6.20 | 24,200 | 24,200 | 24,200 | 10 | 242,000 |
21/11/2014 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 100 | 2,580,000 |
20/11/2014 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 0 | 0 |
19/11/2014 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 0 | 0 |
18/11/2014 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 100 | 2,580,000 |
17/11/2014 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 0 | 0 |
14/11/2014 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 0 | 0 |
13/11/2014 | 25,800 | 0.40 ▲ | 1.57 | 25,800 | 25,800 | 25,800 | 10 | 258,000 |
12/11/2014 | 25,400 | 0.90 ▲ | 3.67 | 25,400 | 25,400 | 25,400 | 20 | 508,000 |
11/11/2014 | 24,500 | -1.40 ▼ | -5.41 | 24,300 | 26,000 | 24,300 | 1,130 | 27,685,000 |
10/11/2014 | 25,900 | 0.10 ▲ | 0.39 | 25,900 | 25,900 | 25,900 | 100 | 2,590,000 |
07/11/2014 | 25,800 | 1.50 ▲ | 6.17 | 25,200 | 25,800 | 24,300 | 70 | 1,806,000 |
06/11/2014 | 24,300 | -1.50 ▼ | -5.81 | 24,300 | 24,300 | 24,300 | 10 | 243,000 |
05/11/2014 | 25,800 | -0.20 ▼ | -0.77 | 25,800 | 25,800 | 25,800 | 30 | 774,000 |
04/11/2014 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 100 | 2,600,000 |
03/11/2014 | 26,000 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,000 | 50 | 1,300,000 |
31/10/2014 | 26,000 | -0.20 ▼ | -0.76 | 26,000 | 26,000 | 26,000 | 30 | 780,000 |
30/10/2014 | 26,200 | -0.20 ▼ | -0.76 | 24,700 | 26,400 | 24,700 | 140 | 3,668,000 |
29/10/2014 | 26,400 | -0.30 ▼ | -1.12 | 25,000 | 26,600 | 24,900 | 470 | 12,408,000 |
28/10/2014 | 26,700 | -0.10 ▼ | -0.37 | 25,000 | 26,700 | 25,000 | 160 | 4,272,000 |
27/10/2014 | 26,800 | 0.80 ▲ | 3.08 | 27,500 | 27,500 | 24,200 | 480 | 12,864,000 |
24/10/2014 | 26,000 | 0.00 ■■ | 0.00 | 25,500 | 26,000 | 25,500 | 230 | 5,980,000 |
23/10/2014 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 30 | 780,000 |
22/10/2014 | 26,000 | 0.00 ■■ | 0.00 | 24,200 | 26,500 | 24,200 | 1,270 | 33,020,000 |
21/10/2014 | 26,000 | -0.50 ▼ | -1.89 | 24,800 | 26,100 | 24,800 | 1,170 | 30,420,000 |
20/10/2014 | 26,500 | 1.70 ▲ | 6.85 | 26,500 | 26,500 | 26,500 | 20 | 530,000 |
17/10/2014 | 24,800 | -1.80 ▼ | -6.77 | 24,900 | 24,900 | 24,800 | 280 | 6,944,000 |
16/10/2014 | 26,600 | 0.00 ■■ | 0.00 | 26,600 | 26,600 | 26,600 | 0 | 0 |
15/10/2014 | 26,600 | 1.10 ▲ | 4.31 | 26,600 | 26,600 | 26,600 | 10 | 266,000 |
14/10/2014 | 25,500 | 0.00 ■■ | 0.00 | 23,900 | 25,500 | 23,800 | 2,930 | 74,715,000 |
13/10/2014 | 25,500 | -0.50 ▼ | -1.92 | 24,300 | 25,500 | 24,300 | 4,410 | 112,455,000 |
10/10/2014 | 26,000 | 1.00 ▲ | 4.00 | 25,000 | 26,000 | 24,600 | 4,950 | 128,700,000 |
09/10/2014 | 25,000 | -1.70 ▼ | -6.37 | 25,000 | 25,000 | 25,000 | 10 | 250,000 |
08/10/2014 | 26,700 | 0.00 ■■ | 0.00 | 26,700 | 26,700 | 26,700 | 0 | 0 |
07/10/2014 | 26,700 | 0.00 ■■ | 0.00 | 26,700 | 26,700 | 26,700 | 0 | 0 |
06/10/2014 | 26,700 | -0.10 ▼ | -0.37 | 25,000 | 26,700 | 25,000 | 240 | 6,408,000 |
03/10/2014 | 26,800 | 0.60 ▲ | 2.29 | 27,000 | 27,000 | 25,900 | 5,060 | 135,608,000 |
02/10/2014 | 26,200 | 1.00 ▲ | 3.97 | 26,000 | 26,200 | 25,900 | 2,830 | 74,146,000 |
01/10/2014 | 25,200 | 0.00 ■■ | 0.00 | 23,800 | 25,200 | 23,800 | 1,880 | 47,376,000 |
30/09/2014 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 10 | 252,000 |
29/09/2014 | 25,200 | 0.10 ▲ | 0.40 | 23,700 | 25,300 | 23,700 | 2,080 | 52,416,000 |
26/09/2014 | 25,100 | 0.00 ■■ | 0.00 | 24,000 | 25,100 | 24,000 | 490 | 12,299,000 |
25/09/2014 | 25,100 | 0.50 ▲ | 2.03 | 24,200 | 25,100 | 24,100 | 4,520 | 113,452,000 |
24/09/2014 | 24,600 | -0.40 ▼ | -1.60 | 25,100 | 25,100 | 24,100 | 30 | 738,000 |
23/09/2014 | 25,000 | -0.20 ▼ | -0.79 | 24,200 | 25,000 | 24,200 | 20 | 500,000 |
22/09/2014 | 25,200 | -0.80 ▼ | -3.08 | 24,200 | 25,700 | 24,200 | 1,200 | 30,240,000 |
19/09/2014 | 26,000 | 0.10 ▲ | 0.39 | 24,100 | 26,000 | 24,100 | 2,370 | 61,620,000 |
18/09/2014 | 25,900 | 0.40 ▲ | 1.57 | 25,900 | 25,900 | 25,900 | 10 | 259,000 |
17/09/2014 | 25,500 | -0.30 ▼ | -1.16 | 24,100 | 25,500 | 24,100 | 4,520 | 115,260,000 |
16/09/2014 | 25,800 | 0.60 ▲ | 2.38 | 23,500 | 25,800 | 23,500 | 370 | 9,546,000 |
15/09/2014 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
12/09/2014 | 25,200 | 1.60 ▲ | 6.78 | 25,200 | 25,200 | 25,200 | 10 | 252,000 |
11/09/2014 | 23,600 | -1.70 ▼ | -6.72 | 23,600 | 23,600 | 23,600 | 30 | 708,000 |
10/09/2014 | 25,300 | 1.60 ▲ | 6.75 | 23,600 | 25,300 | 23,600 | 510 | 12,903,000 |
09/09/2014 | 23,700 | -1.30 ▼ | -5.20 | 23,700 | 23,700 | 23,700 | 100 | 2,370,000 |
08/09/2014 | 25,000 | 0.40 ▲ | 1.63 | 24,600 | 25,400 | 23,500 | 2,270 | 56,750,000 |
05/09/2014 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 24,600 | 24,600 | 0 | 0 |
04/09/2014 | 24,600 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 24,600 | 4,720 | 116,112,000 |
03/09/2014 | 24,600 | -1.80 ▼ | -6.82 | 24,600 | 24,600 | 24,600 | 3,610 | 88,806,000 |
29/08/2014 | 26,400 | -0.10 ▼ | -0.38 | 25,000 | 26,400 | 25,000 | 330 | 8,712,000 |
28/08/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
27/08/2014 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
26/08/2014 | 26,500 | 0.50 ▲ | 1.92 | 26,300 | 26,500 | 24,200 | 1,410 | 37,365,000 |
25/08/2014 | 26,000 | 0.50 ▲ | 1.96 | 26,000 | 26,000 | 26,000 | 10 | 260,000 |
22/08/2014 | 25,500 | -0.50 ▼ | -1.92 | 24,400 | 25,500 | 24,400 | 50 | 1,275,000 |
21/08/2014 | 26,000 | 0.60 ▲ | 2.36 | 25,600 | 26,000 | 25,600 | 130 | 3,380,000 |
20/08/2014 | 25,400 | 0.00 ■■ | 0.00 | 25,400 | 25,400 | 25,400 | 0 | 0 |
19/08/2014 | 25,400 | 1.50 ▲ | 6.28 | 24,000 | 25,400 | 23,800 | 6,780 | 172,212,000 |
18/08/2014 | 23,900 | -0.60 ▼ | -2.45 | 24,300 | 24,300 | 23,900 | 220 | 5,258,000 |
15/08/2014 | 24,500 | -0.80 ▼ | -3.16 | 24,500 | 24,500 | 24,500 | 4,220 | 103,390,000 |
14/08/2014 | 25,300 | 0.50 ▲ | 2.02 | 24,700 | 25,300 | 24,700 | 4,210 | 106,513,000 |
13/08/2014 | 24,800 | -1.10 ▼ | -4.25 | 24,800 | 24,800 | 24,800 | 820 | 20,336,000 |
12/08/2014 | 25,900 | -0.70 ▼ | -2.63 | 25,100 | 25,900 | 24,800 | 5,800 | 150,220,000 |
11/08/2014 | 26,600 | -0.30 ▼ | -1.12 | 25,200 | 26,700 | 25,100 | 5,180 | 137,788,000 |
08/08/2014 | 26,900 | 0.00 ■■ | 0.00 | 26,600 | 26,900 | 25,100 | 6,750 | 181,575,000 |
07/08/2014 | 26,900 | -0.40 ▼ | -1.47 | 27,200 | 27,200 | 25,400 | 4,940 | 132,886,000 |
06/08/2014 | 27,300 | -0.60 ▼ | -2.15 | 26,000 | 27,300 | 26,000 | 4,110 | 112,203,000 |
05/08/2014 | 27,900 | 1.00 ▲ | 3.72 | 27,900 | 27,900 | 27,900 | 10 | 279,000 |
04/08/2014 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 26,900 | 26,900 | 0 | 0 |
01/08/2014 | 26,900 | -0.10 ▼ | -0.37 | 25,500 | 26,900 | 25,200 | 4,150 | 111,635,000 |
31/07/2014 | 27,000 | 0.00 ■■ | 0.00 | 25,200 | 27,000 | 25,200 | 4,140 | 111,780,000 |
30/07/2014 | 27,000 | 0.10 ▲ | 0.37 | 25,500 | 27,100 | 25,400 | 4,140 | 111,780,000 |
29/07/2014 | 26,900 | -0.10 ▼ | -0.37 | 27,500 | 27,700 | 25,500 | 4,160 | 111,904,000 |
28/07/2014 | 27,000 | -0.50 ▼ | -1.82 | 25,700 | 27,000 | 25,700 | 4,010 | 108,270,000 |
25/07/2014 | 27,500 | 0.20 ▲ | 0.73 | 27,500 | 27,500 | 27,500 | 70 | 1,925,000 |
24/07/2014 | 27,300 | 0.00 ■■ | 0.00 | 27,200 | 28,000 | 27,200 | 160 | 4,368,000 |
23/07/2014 | 27,300 | 1.20 ▲ | 4.60 | 27,300 | 27,300 | 27,300 | 10 | 273,000 |
22/07/2014 | 26,100 | -1.90 ▼ | -6.79 | 28,200 | 28,200 | 26,100 | 550 | 14,355,000 |
21/07/2014 | 28,000 | 0.10 ▲ | 0.36 | 29,400 | 29,400 | 26,000 | 210 | 5,880,000 |
18/07/2014 | 27,900 | 0.00 ■■ | 0.00 | 26,000 | 29,700 | 26,000 | 370 | 10,323,000 |
17/07/2014 | 27,900 | -0.10 ▼ | -0.36 | 26,100 | 27,900 | 26,100 | 440 | 12,276,000 |
16/07/2014 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
15/07/2014 | 28,000 | -0.20 ▼ | -0.71 | 27,500 | 28,000 | 27,500 | 1,950 | 54,600,000 |
14/07/2014 | 28,200 | -0.10 ▼ | -0.35 | 27,300 | 28,200 | 27,300 | 460 | 12,972,000 |
11/07/2014 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 28,300 | 0 | 0 |
10/07/2014 | 28,300 | -1.00 ▼ | -3.41 | 27,500 | 28,300 | 27,300 | 510 | 14,433,000 |
09/07/2014 | 29,300 | 0.00 ■■ | 0.00 | 29,300 | 29,300 | 29,300 | 0 | 0 |
08/07/2014 | 29,300 | -0.40 ▼ | -1.35 | 27,700 | 29,300 | 27,700 | 40 | 1,172,000 |
07/07/2014 | 29,700 | 0.30 ▲ | 1.02 | 29,700 | 29,700 | 29,700 | 10 | 297,000 |
04/07/2014 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 29,400 | 29,400 | 0 | 0 |
03/07/2014 | 29,400 | -0.10 ▼ | -0.34 | 30,500 | 30,500 | 27,500 | 170 | 4,998,000 |
02/07/2014 | 29,500 | 0.00 ■■ | 0.00 | 28,300 | 29,500 | 27,500 | 380 | 11,210,000 |
01/07/2014 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 0 | 0 |
30/06/2014 | 29,500 | -0.30 ▼ | -1.01 | 30,400 | 30,400 | 27,800 | 1,690 | 49,855,000 |
27/06/2014 | 29,800 | 0.80 ▲ | 2.76 | 29,800 | 29,800 | 29,800 | 10 | 298,000 |
26/06/2014 | 29,000 | -0.90 ▼ | -3.01 | 27,900 | 29,000 | 27,900 | 100 | 2,900,000 |
25/06/2014 | 29,900 | 0.00 ■■ | 0.00 | 27,900 | 29,900 | 27,900 | 50 | 1,495,000 |
24/06/2014 | 29,900 | 1.60 ▲ | 5.65 | 29,900 | 29,900 | 29,900 | 10 | 299,000 |
23/06/2014 | 28,300 | -2.10 ▼ | -6.91 | 28,300 | 28,300 | 28,300 | 500 | 14,150,000 |
20/06/2014 | 31,000 | 1.00 ▲ | 3.33 | 27,900 | 31,000 | 27,900 | 540 | 16,740,000 |
19/06/2014 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 0 | 0 |
18/06/2014 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 0 | 0 |
17/06/2014 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 0 | 0 |
16/06/2014 | 30,000 | -0.20 ▼ | -0.66 | 30,200 | 30,200 | 30,000 | 1,050 | 31,500,000 |
13/06/2014 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,200 | 30,200 | 0 | 0 |
12/06/2014 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,200 | 30,200 | 0 | 0 |
11/06/2014 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,200 | 30,200 | 0 | 0 |
10/06/2014 | 30,200 | 1.70 ▲ | 5.96 | 30,000 | 30,200 | 30,000 | 20 | 604,000 |
09/06/2014 | 28,500 | 0.50 ▲ | 1.79 | 28,000 | 28,500 | 28,000 | 210 | 5,985,000 |
06/06/2014 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
05/06/2014 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
04/06/2014 | 28,000 | 0.20 ▲ | 0.72 | 27,000 | 28,000 | 27,000 | 6,030 | 168,840,000 |
03/06/2014 | 27,800 | -1.00 ▼ | -3.47 | 28,000 | 28,000 | 26,800 | 8,050 | 223,790,000 |
02/06/2014 | 28,800 | -1.00 ▼ | -3.36 | 27,800 | 28,800 | 27,800 | 50 | 1,440,000 |
30/05/2014 | 29,800 | -0.20 ▼ | -0.67 | 27,900 | 29,800 | 27,900 | 630 | 18,774,000 |
29/05/2014 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 30 | 900,000 |
28/05/2014 | 30,000 | -0.40 ▼ | -1.32 | 28,300 | 30,000 | 28,300 | 1,380 | 41,400,000 |
27/05/2014 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,400 | 30,400 | 0 | 0 |
26/05/2014 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,400 | 30,400 | 0 | 0 |
23/05/2014 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,400 | 30,400 | 0 | 0 |
22/05/2014 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,400 | 30,400 | 0 | 0 |
21/05/2014 | 30,400 | 1.90 ▲ | 6.67 | 28,900 | 30,400 | 28,900 | 60 | 1,824,000 |
20/05/2014 | 28,500 | -0.50 ▼ | -1.72 | 27,000 | 28,500 | 27,000 | 30 | 855,000 |
19/05/2014 | 29,000 | -0.70 ▼ | -2.36 | 27,700 | 29,000 | 27,700 | 120 | 3,480,000 |
16/05/2014 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 29,700 | 29,700 | 0 | 0 |
15/05/2014 | 29,700 | -0.70 ▼ | -2.30 | 28,300 | 29,700 | 28,300 | 1,020 | 30,294,000 |
14/05/2014 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,400 | 30,400 | 0 | 0 |
13/05/2014 | 30,400 | 1.40 ▲ | 4.83 | 30,400 | 30,400 | 30,400 | 10 | 304,000 |
12/05/2014 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 0 | 0 |
09/05/2014 | 29,000 | -0.30 ▼ | -1.02 | 27,500 | 29,000 | 27,500 | 520 | 15,080,000 |
08/05/2014 | 29,300 | -0.20 ▼ | -0.68 | 27,500 | 29,500 | 27,500 | 630 | 18,459,000 |
07/05/2014 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 100 | 2,950,000 |
06/05/2014 | 29,500 | 0.00 ■■ | 0.00 | 27,500 | 29,500 | 27,500 | 100 | 2,950,000 |
05/05/2014 | 29,500 | 0.00 ■■ | 0.00 | 27,500 | 29,500 | 27,500 | 20 | 590,000 |
29/04/2014 | 29,500 | -0.30 ▼ | -1.01 | 30,500 | 30,500 | 27,800 | 70 | 2,065,000 |
28/04/2014 | 29,800 | 0.00 ■■ | 0.00 | 29,800 | 29,800 | 29,800 | 0 | 0 |
25/04/2014 | 29,800 | 0.00 ■■ | 0.00 | 29,800 | 29,800 | 29,800 | 0 | 0 |
24/04/2014 | 29,800 | 0.40 ▲ | 1.36 | 28,000 | 30,000 | 27,400 | 2,420 | 72,116,000 |
23/04/2014 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 29,400 | 29,400 | 10 | 294,000 |
22/04/2014 | 29,400 | 1.30 ▲ | 4.63 | 28,100 | 29,400 | 28,100 | 600 | 17,640,000 |
21/04/2014 | 28,100 | 1.30 ▲ | 4.85 | 28,300 | 28,300 | 26,100 | 550 | 15,455,000 |
18/04/2014 | 26,800 | -2.00 ▼ | -6.94 | 27,000 | 30,000 | 26,800 | 1,790 | 47,972,000 |
17/04/2014 | 28,800 | -1.00 ▼ | -3.36 | 27,900 | 28,800 | 27,800 | 1,410 | 40,608,000 |
16/04/2014 | 29,800 | 0.00 ■■ | 0.00 | 27,800 | 29,800 | 27,800 | 720 | 21,456,000 |
15/04/2014 | 29,800 | -0.20 ▼ | -0.67 | 28,100 | 29,800 | 27,900 | 4,060 | 120,988,000 |
14/04/2014 | 30,000 | -0.10 ▼ | -0.33 | 28,000 | 30,000 | 28,000 | 690 | 20,700,000 |
11/04/2014 | 30,100 | 0.50 ▲ | 1.69 | 29,500 | 30,200 | 29,500 | 200 | 6,020,000 |
10/04/2014 | 29,600 | -0.10 ▼ | -0.34 | 30,900 | 30,900 | 27,700 | 80 | 2,368,000 |
08/04/2014 | 29,700 | 1.40 ▲ | 4.95 | 30,000 | 30,000 | 29,700 | 30 | 891,000 |
07/04/2014 | 28,300 | -0.30 ▼ | -1.05 | 28,300 | 28,300 | 28,300 | 120 | 3,396,000 |
04/04/2014 | 28,600 | 0.10 ▲ | 0.35 | 28,600 | 28,600 | 28,600 | 20 | 572,000 |
03/04/2014 | 28,500 | 0.50 ▲ | 1.79 | 28,000 | 28,500 | 28,000 | 2,100 | 59,850,000 |
02/04/2014 | 28,000 | -0.40 ▼ | -1.41 | 27,900 | 28,500 | 27,900 | 3,720 | 104,160,000 |
01/04/2014 | 28,400 | -0.60 ▼ | -2.07 | 28,400 | 28,400 | 28,400 | 60 | 1,704,000 |
31/03/2014 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 0 | 0 |
28/03/2014 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 0 | 0 |
27/03/2014 | 29,000 | 0.50 ▲ | 1.75 | 27,000 | 29,000 | 27,000 | 1,000 | 29,000,000 |
26/03/2014 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 0 | 0 |
25/03/2014 | 28,500 | 0.60 ▲ | 2.15 | 28,700 | 28,800 | 28,500 | 200 | 5,700,000 |
24/03/2014 | 27,900 | -2.10 ▼ | -7.00 | 28,000 | 30,000 | 27,900 | 4,730 | 131,967,000 |
21/03/2014 | 30,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 30,000 | 20 | 600,000 |
20/03/2014 | 30,000 | -0.40 ▼ | -1.32 | 28,300 | 30,000 | 28,300 | 1,520 | 45,600,000 |
19/03/2014 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,400 | 30,400 | 0 | 0 |
18/03/2014 | 30,400 | 0.00 ■■ | 0.00 | 30,400 | 30,400 | 30,400 | 0 | 0 |
17/03/2014 | 30,400 | -2.20 ▼ | -6.75 | 32,200 | 34,800 | 30,400 | 3,050 | 92,720,000 |
14/03/2014 | 32,600 | 0.00 ■■ | 0.00 | 32,600 | 32,600 | 32,600 | 0 | 0 |
13/03/2014 | 32,600 | -0.40 ▼ | -1.21 | 30,700 | 33,900 | 30,700 | 220 | 7,172,000 |
12/03/2014 | 33,000 | 1.50 ▲ | 4.76 | 32,000 | 33,600 | 29,300 | 160 | 5,280,000 |
11/03/2014 | 31,500 | 1.50 ▲ | 5.00 | 31,400 | 31,500 | 30,000 | 640 | 20,160,000 |
10/03/2014 | 30,000 | 1.20 ▲ | 4.17 | 30,000 | 30,000 | 30,000 | 10 | 300,000 |
07/03/2014 | 28,800 | -0.10 ▼ | -0.35 | 27,000 | 28,800 | 27,000 | 170 | 4,896,000 |
06/03/2014 | 28,900 | 1.00 ▲ | 3.58 | 28,900 | 28,900 | 28,900 | 200 | 5,780,000 |
05/03/2014 | 27,900 | 1.30 ▲ | 4.89 | 28,000 | 28,000 | 25,200 | 5,240 | 146,196,000 |
04/03/2014 | 26,600 | -1.90 ▼ | -6.67 | 26,600 | 29,700 | 26,600 | 120 | 3,192,000 |
03/03/2014 | 28,500 | -2.10 ▼ | -6.86 | 28,500 | 28,500 | 28,500 | 20 | 570,000 |
28/02/2014 | 30,600 | 0.90 ▲ | 3.03 | 30,800 | 31,700 | 30,000 | 110 | 3,366,000 |
27/02/2014 | 29,700 | 1.00 ▲ | 3.48 | 29,600 | 29,700 | 28,900 | 100 | 2,970,000 |
26/02/2014 | 28,700 | -0.30 ▼ | -1.03 | 29,000 | 29,000 | 27,000 | 100 | 2,870,000 |
25/02/2014 | 29,000 | 1.00 ▲ | 3.57 | 26,200 | 29,000 | 26,200 | 20,770 | 602,330,000 |
24/02/2014 | 28,000 | -0.10 ▼ | -0.36 | 27,000 | 29,000 | 27,000 | 8,680 | 243,040,000 |
21/02/2014 | 29,000 | 0.30 ▲ | 1.05 | 28,500 | 29,000 | 27,000 | 200 | 5,800,000 |
20/02/2014 | 28,700 | 0.10 ▲ | 0.35 | 28,000 | 30,600 | 27,000 | 1,010 | 28,987,000 |
19/02/2014 | 28,600 | 1.70 ▲ | 6.32 | 28,600 | 28,600 | 28,600 | 10 | 286,000 |
18/02/2014 | 26,900 | 1.70 ▲ | 6.75 | 24,100 | 26,900 | 24,100 | 1,450 | 39,005,000 |
17/02/2014 | 25,200 | -0.30 ▼ | -1.18 | 25,000 | 27,100 | 25,000 | 150 | 3,780,000 |
14/02/2014 | 25,500 | -1.30 ▼ | -4.85 | 28,600 | 28,600 | 25,000 | 4,700 | 119,850,000 |
13/02/2014 | 26,800 | -2.00 ▼ | -6.94 | 26,800 | 26,800 | 26,800 | 540 | 14,472,000 |
12/02/2014 | 28,800 | -0.20 ▼ | -0.69 | 27,000 | 29,000 | 27,000 | 10,170 | 292,896,000 |
11/02/2014 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 0 | 0 |
10/02/2014 | 29,000 | -0.70 ▼ | -2.36 | 29,700 | 29,700 | 27,800 | 1,720 | 49,880,000 |
07/02/2014 | 29,700 | 0.00 ■■ | 0.00 | 31,500 | 31,500 | 27,800 | 4,060 | 120,582,000 |
06/02/2014 | 29,700 | 1.80 ▲ | 6.45 | 29,700 | 29,700 | 29,700 | 10 | 297,000 |
27/01/2014 | 27,900 | 0.00 ■■ | 0.00 | 27,900 | 27,900 | 27,900 | 0 | 0 |
24/01/2014 | 27,900 | -0.10 ▼ | -0.36 | 29,800 | 29,800 | 27,500 | 29,910 | 834,489,000 |
23/01/2014 | 28,000 | -1.90 ▼ | -6.35 | 29,000 | 30,400 | 28,000 | 33,390 | 934,920,000 |
22/01/2014 | 29,900 | 0.30 ▲ | 1.01 | 30,800 | 31,000 | 27,600 | 11,840 | 354,016,000 |
21/01/2014 | 29,600 | 1.80 ▲ | 6.47 | 29,600 | 29,600 | 29,600 | 10 | 296,000 |
20/01/2014 | 27,800 | 1.80 ▲ | 6.92 | 27,800 | 27,800 | 27,800 | 10 | 278,000 |
17/01/2014 | 26,000 | 0.00 ■■ | 0.00 | 24,200 | 26,000 | 24,200 | 11,820 | 307,320,000 |
16/01/2014 | 26,000 | -1.90 ▼ | -6.81 | 26,000 | 27,900 | 26,000 | 180 | 4,680,000 |
15/01/2014 | 27,900 | -2.10 ▼ | -7.00 | 27,900 | 29,700 | 27,900 | 140 | 3,906,000 |
14/01/2014 | 30,000 | 0.00 ■■ | 0.00 | 27,900 | 32,000 | 27,900 | 110 | 3,300,000 |
13/01/2014 | 30,000 | 1.70 ▲ | 6.01 | 26,400 | 30,000 | 26,400 | 880 | 26,400,000 |
10/01/2014 | 28,300 | 1.00 ▲ | 3.66 | 28,300 | 28,300 | 28,300 | 10 | 283,000 |
09/01/2014 | 27,300 | 1.20 ▲ | 4.60 | 27,800 | 27,900 | 27,300 | 330 | 9,009,000 |
08/01/2014 | 26,100 | -1.70 ▼ | -6.12 | 29,700 | 29,700 | 26,100 | 1,010 | 26,361,000 |
07/01/2014 | 27,800 | 1.20 ▲ | 4.51 | 28,000 | 28,000 | 27,800 | 400 | 11,120,000 |
06/01/2014 | 26,600 | 1.60 ▲ | 6.40 | 25,000 | 26,600 | 23,500 | 9,800 | 260,680,000 |
03/01/2014 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 0 | 0 |
02/01/2014 | 25,000 | 0.50 ▲ | 2.04 | 23,000 | 25,000 | 23,000 | 2,200 | 55,000,000 |
31/12/2013 | 24,500 | 1.50 ▲ | 6.52 | 23,000 | 24,600 | 23,000 | 3,190 | 78,155,000 |
30/12/2013 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
27/12/2013 | 23,000 | 0.40 ▲ | 1.77 | 23,000 | 23,000 | 23,000 | 1,540 | 35,420,000 |
26/12/2013 | 22,600 | 0.10 ▲ | 0.44 | 22,200 | 22,600 | 22,200 | 110 | 2,486,000 |
25/12/2013 | 22,500 | 0.50 ▲ | 2.27 | 22,500 | 22,500 | 22,500 | 3,000 | 67,500,000 |
24/12/2013 | 22,000 | -0.20 ▼ | -0.90 | 22,000 | 22,000 | 22,000 | 1,420 | 31,240,000 |
23/12/2013 | 22,200 | -0.30 ▼ | -1.33 | 22,000 | 22,200 | 22,000 | 14,080 | 312,576,000 |
20/12/2013 | 22,500 | 0.70 ▲ | 3.21 | 22,500 | 22,500 | 22,500 | 10 | 225,000 |
19/12/2013 | 21,800 | -1.60 ▼ | -6.84 | 21,800 | 21,800 | 21,800 | 2,200 | 47,960,000 |
18/12/2013 | 23,400 | -1.70 ▼ | -6.77 | 23,400 | 23,400 | 23,400 | 10 | 234,000 |
17/12/2013 | 25,100 | 0.00 ■■ | 0.00 | 25,100 | 25,100 | 25,100 | 0 | 0 |
16/12/2013 | 25,100 | 1.40 ▲ | 5.91 | 25,100 | 25,100 | 25,100 | 20 | 502,000 |
13/12/2013 | 23,700 | 1.40 ▲ | 6.28 | 22,300 | 23,700 | 21,500 | 3,010 | 71,337,000 |
12/12/2013 | 22,300 | 0.00 ■■ | 0.00 | 21,600 | 22,300 | 21,600 | 5,100 | 113,730,000 |
11/12/2013 | 22,300 | 0.30 ▲ | 1.36 | 21,600 | 22,300 | 21,600 | 820 | 18,286,000 |
10/12/2013 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 0 | 0 |
09/12/2013 | 22,000 | 0.30 ▲ | 1.38 | 21,500 | 22,000 | 21,500 | 97,370 | 2,142,140,000 |
06/12/2013 | 21,700 | -0.20 ▼ | -0.91 | 20,700 | 21,700 | 20,700 | 3,990 | 86,583,000 |
05/12/2013 | 21,900 | -0.10 ▼ | -0.45 | 21,900 | 22,000 | 21,900 | 6,240 | 136,656,000 |
04/12/2013 | 22,000 | 0.60 ▲ | 2.80 | 20,500 | 22,000 | 20,400 | 16,250 | 357,500,000 |
03/12/2013 | 21,400 | 1.40 ▲ | 7.00 | 21,400 | 21,400 | 20,000 | 3,980 | 85,172,000 |
02/12/2013 | 20,000 | -1.20 ▼ | -5.66 | 20,000 | 21,900 | 20,000 | 4,980 | 99,600,000 |
29/11/2013 | 21,200 | -1.50 ▼ | -6.61 | 21,200 | 21,200 | 21,200 | 1,120 | 23,744,000 |
28/11/2013 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 0 | 0 |
27/11/2013 | 22,700 | -0.10 ▼ | -0.44 | 22,000 | 22,700 | 22,000 | 3,230 | 73,321,000 |
26/11/2013 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 22,900 | 22,800 | 2,770 | 63,156,000 |
25/11/2013 | 22,900 | 0.60 ▲ | 2.69 | 21,200 | 22,900 | 21,200 | 21,070 | 482,503,000 |
22/11/2013 | 22,300 | 0.00 ■■ | 0.00 | 21,100 | 22,300 | 21,000 | 5,010 | 111,723,000 |
21/11/2013 | 22,300 | 1.30 ▲ | 6.19 | 20,800 | 22,400 | 20,800 | 24,040 | 536,092,000 |
20/11/2013 | 21,000 | -1.50 ▼ | -6.67 | 21,000 | 21,000 | 21,000 | 6,100 | 128,100,000 |
19/11/2013 | 22,500 | -0.30 ▼ | -1.32 | 22,600 | 22,600 | 21,300 | 11,010 | 247,725,000 |
18/11/2013 | 22,800 | 1.40 ▲ | 6.54 | 20,500 | 22,800 | 20,500 | 19,160 | 436,848,000 |
15/11/2013 | 21,400 | -1.60 ▼ | -6.96 | 21,400 | 21,400 | 21,400 | 40 | 856,000 |
14/11/2013 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
13/11/2013 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
12/11/2013 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
11/11/2013 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
08/11/2013 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 0 | 0 |
07/11/2013 | 23,000 | 0.50 ▲ | 2.22 | 23,000 | 23,000 | 23,000 | 10 | 230,000 |
06/11/2013 | 22,500 | 0.50 ▲ | 2.27 | 22,500 | 22,500 | 22,500 | 10 | 225,000 |
05/11/2013 | 22,000 | 0.60 ▲ | 2.80 | 21,800 | 22,000 | 21,800 | 20 | 440,000 |
04/11/2013 | 21,400 | 0.50 ▲ | 2.39 | 21,400 | 21,400 | 21,400 | 20 | 428,000 |
01/11/2013 | 20,900 | -0.80 ▼ | -3.69 | 20,600 | 21,700 | 20,600 | 5,590 | 116,831,000 |
31/10/2013 | 21,700 | 0.00 ■■ | 0.00 | 21,700 | 21,700 | 21,700 | 0 | 0 |
30/10/2013 | 21,700 | -0.10 ▼ | -0.46 | 20,900 | 21,700 | 20,800 | 10,040 | 217,868,000 |
29/10/2013 | 21,800 | 0.50 ▲ | 2.35 | 21,000 | 21,800 | 20,800 | 15,490 | 337,682,000 |
28/10/2013 | 21,300 | -1.10 ▼ | -4.91 | 22,800 | 22,800 | 21,300 | 40 | 852,000 |
25/10/2013 | 22,400 | -1.60 ▼ | -6.67 | 24,900 | 24,900 | 22,400 | 50 | 1,120,000 |
24/10/2013 | 24,000 | 1.40 ▲ | 6.19 | 24,000 | 24,000 | 22,800 | 50 | 1,200,000 |
23/10/2013 | 22,600 | -1.60 ▼ | -6.61 | 22,600 | 24,900 | 22,600 | 740 | 16,724,000 |
22/10/2013 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 0 | 0 |
21/10/2013 | 24,200 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,200 | 0 | 0 |
18/10/2013 | 24,200 | 0.70 ▲ | 2.98 | 23,500 | 24,200 | 23,500 | 100 | 2,420,000 |
17/10/2013 | 23,500 | 0.70 ▲ | 3.07 | 22,500 | 23,500 | 22,500 | 1,220 | 28,670,000 |
16/10/2013 | 22,800 | 0.80 ▲ | 3.64 | 22,500 | 22,800 | 22,500 | 20 | 456,000 |
15/10/2013 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,000 | 22,000 | 0 | 0 |
14/10/2013 | 22,000 | 0.50 ▲ | 2.33 | 21,000 | 22,000 | 21,000 | 1,000 | 22,000,000 |
11/10/2013 | 21,500 | 0.00 ■■ | 0.00 | 21,000 | 22,200 | 21,000 | 1,980 | 42,570,000 |
10/10/2013 | 21,500 | 0.50 ▲ | 2.38 | 20,500 | 22,100 | 20,500 | 4,620 | 99,330,000 |
09/10/2013 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
08/10/2013 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
07/10/2013 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
04/10/2013 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
03/10/2013 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
02/10/2013 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
01/10/2013 | 21,000 | -0.20 ▼ | -0.94 | 19,800 | 21,000 | 19,800 | 2,020 | 42,420,000 |
30/09/2013 | 21,200 | 0.00 ■■ | 0.00 | 21,100 | 21,200 | 21,100 | 500 | 10,600,000 |
27/09/2013 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,200 | 21,200 | 500 | 10,600,000 |
26/09/2013 | 21,200 | -0.30 ▼ | -1.40 | 20,000 | 21,200 | 20,000 | 150 | 3,180,000 |
25/09/2013 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 0 | 0 |
24/09/2013 | 21,500 | 0.50 ▲ | 2.38 | 21,500 | 21,500 | 21,500 | 40 | 860,000 |
23/09/2013 | 21,000 | 1.10 ▲ | 5.53 | 21,200 | 21,200 | 21,000 | 20 | 420,000 |
20/09/2013 | 19,900 | -1.10 ▼ | -5.24 | 19,800 | 21,000 | 19,700 | 1,970 | 39,203,000 |
19/09/2013 | 21,000 | 0.60 ▲ | 2.94 | 20,400 | 21,400 | 19,100 | 850 | 17,850,000 |
18/09/2013 | 20,400 | -0.60 ▼ | -2.86 | 20,400 | 20,400 | 20,400 | 1,210 | 24,684,000 |
17/09/2013 | 21,000 | 0.00 ■■ | 0.00 | 19,600 | 22,300 | 19,600 | 2,010 | 42,210,000 |
16/09/2013 | 21,000 | 1.30 ▲ | 6.60 | 21,000 | 21,000 | 20,000 | 6,870 | 144,270,000 |
13/09/2013 | 19,700 | 1.20 ▲ | 6.49 | 18,000 | 19,700 | 18,000 | 6,090 | 119,973,000 |
12/09/2013 | 18,500 | -0.10 ▼ | -0.54 | 17,400 | 18,500 | 17,300 | 11,030 | 204,055,000 |
11/09/2013 | 18,600 | 0.20 ▲ | 1.09 | 18,500 | 18,600 | 18,400 | 7,510 | 139,686,000 |
10/09/2013 | 18,400 | 0.40 ▲ | 2.22 | 18,500 | 18,500 | 17,900 | 11,110 | 204,424,000 |
09/09/2013 | 18,000 | 0.50 ▲ | 2.86 | 17,600 | 18,000 | 17,400 | 500 | 9,000,000 |
06/09/2013 | 17,500 | 0.50 ▲ | 2.94 | 16,800 | 17,500 | 16,800 | 1,140 | 19,950,000 |
05/09/2013 | 17,000 | -0.40 ▼ | -2.30 | 17,000 | 17,000 | 17,000 | 8,670 | 147,390,000 |
04/09/2013 | 17,400 | 0.40 ▲ | 2.35 | 17,200 | 17,400 | 17,200 | 110 | 1,914,000 |
03/09/2013 | 17,000 | -0.40 ▼ | -2.30 | 17,000 | 17,000 | 17,000 | 2,800 | 47,600,000 |
30/08/2013 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
29/08/2013 | 17,400 | 0.40 ▲ | 2.35 | 17,000 | 17,400 | 17,000 | 500 | 8,700,000 |
28/08/2013 | 17,000 | -0.40 ▼ | -2.30 | 17,300 | 17,300 | 16,700 | 16,380 | 278,460,000 |
27/08/2013 | 17,400 | -0.10 ▼ | -0.57 | 17,400 | 17,500 | 17,200 | 26,530 | 461,622,000 |
26/08/2013 | 17,500 | 0.50 ▲ | 2.94 | 16,500 | 17,500 | 16,500 | 56,020 | 980,350,000 |
23/08/2013 | 17,000 | 0.00 ■■ | 0.00 | 16,300 | 17,000 | 16,300 | 15,030 | 255,510,000 |
22/08/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 16,700 | 7,060 | 120,020,000 |
21/08/2013 | 17,000 | 0.20 ▲ | 1.19 | 17,000 | 17,000 | 17,000 | 2,000 | 34,000,000 |
20/08/2013 | 16,800 | -0.70 ▼ | -4.00 | 17,000 | 17,400 | 16,800 | 16,130 | 270,984,000 |
19/08/2013 | 17,500 | -0.20 ▼ | -1.13 | 17,000 | 17,500 | 17,000 | 30,020 | 525,350,000 |
16/08/2013 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,700 | 500 | 8,850,000 |
15/08/2013 | 17,700 | -0.10 ▼ | -0.56 | 17,500 | 17,700 | 17,500 | 12,010 | 212,577,000 |
14/08/2013 | 17,800 | -0.20 ▼ | -1.11 | 17,500 | 17,800 | 17,500 | 20,110 | 357,958,000 |
13/08/2013 | 18,000 | 1.00 ▲ | 5.88 | 17,000 | 18,000 | 17,000 | 4,710 | 84,780,000 |
12/08/2013 | 17,000 | 0.00 ■■ | 0.00 | 16,900 | 17,000 | 16,900 | 17,860 | 303,620,000 |
09/08/2013 | 17,000 | 0.00 ■■ | 0.00 | 16,900 | 17,000 | 16,900 | 15,000 | 255,000,000 |
08/08/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
07/08/2013 | 17,000 | -0.10 ▼ | -0.58 | 16,100 | 17,000 | 16,100 | 4,760 | 80,920,000 |
06/08/2013 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,100 | 17,100 | 0 | 0 |
05/08/2013 | 17,100 | 0.00 ■■ | 0.00 | 16,100 | 17,100 | 16,100 | 160 | 2,736,000 |
02/08/2013 | 17,100 | -0.10 ▼ | -0.58 | 17,200 | 17,200 | 17,100 | 180 | 3,078,000 |
01/08/2013 | 17,200 | -0.10 ▼ | -0.58 | 17,200 | 17,200 | 16,100 | 1,210 | 20,812,000 |
31/07/2013 | 17,300 | 0.80 ▲ | 4.85 | 17,300 | 17,300 | 16,400 | 1,050 | 18,165,000 |
30/07/2013 | 16,500 | -0.50 ▼ | -2.94 | 15,900 | 17,000 | 15,900 | 10,930 | 180,345,000 |
29/07/2013 | 17,000 | -0.20 ▼ | -1.16 | 17,000 | 17,000 | 16,300 | 770 | 13,090,000 |
26/07/2013 | 17,200 | 0.10 ▲ | 0.58 | 17,000 | 17,200 | 17,000 | 3,190 | 54,868,000 |
25/07/2013 | 17,100 | -0.10 ▼ | -0.58 | 17,000 | 17,100 | 16,500 | 9,410 | 160,911,000 |
24/07/2013 | 17,200 | 0.00 ■■ | 0.00 | 16,900 | 18,000 | 16,900 | 83,520 | 1,436,544,000 |
23/07/2013 | 17,200 | 0.20 ▲ | 1.18 | 16,800 | 17,300 | 16,800 | 6,660 | 114,552,000 |
22/07/2013 | 17,000 | 1.00 ▲ | 6.25 | 15,000 | 17,000 | 14,900 | 14,470 | 245,990,000 |
19/07/2013 | 16,000 | 1.00 ▲ | 6.67 | 16,000 | 16,000 | 16,000 | 10 | 160,000 |
18/07/2013 | 15,000 | -0.90 ▼ | -5.66 | 15,000 | 15,000 | 14,900 | 14,950 | 224,250,000 |
17/07/2013 | 15,900 | 0.10 ▲ | 0.63 | 15,500 | 15,900 | 15,500 | 16,210 | 257,739,000 |
16/07/2013 | 15,800 | -1.00 ▼ | -5.95 | 15,800 | 15,800 | 15,800 | 6,010 | 94,958,000 |
15/07/2013 | 16,800 | 0.30 ▲ | 1.82 | 15,400 | 16,800 | 15,400 | 5,890 | 98,952,000 |
12/07/2013 | 16,500 | -0.30 ▼ | -1.79 | 16,800 | 16,800 | 16,000 | 8,000 | 132,000,000 |
11/07/2013 | 16,800 | -0.20 ▼ | -1.18 | 16,000 | 16,800 | 16,000 | 13,720 | 230,496,000 |
10/07/2013 | 17,000 | 0.30 ▲ | 1.80 | 16,000 | 17,000 | 15,900 | 1,310 | 22,270,000 |
09/07/2013 | 16,700 | -0.10 ▼ | -0.60 | 16,000 | 16,700 | 16,000 | 120 | 2,004,000 |
08/07/2013 | 16,800 | -0.20 ▼ | -1.18 | 16,900 | 16,900 | 16,000 | 510 | 8,568,000 |
05/07/2013 | 17,000 | 0.00 ■■ | 0.00 | 15,900 | 17,000 | 15,900 | 1,000 | 17,000,000 |
04/07/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
03/07/2013 | 17,000 | 1.00 ▲ | 6.25 | 17,000 | 17,000 | 15,900 | 120 | 2,040,000 |
02/07/2013 | 16,000 | -1.00 ▼ | -5.88 | 16,000 | 16,000 | 15,900 | 1,300 | 20,800,000 |
01/07/2013 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 0 | 0 |
28/06/2013 | 17,000 | -0.50 ▼ | -2.86 | 17,000 | 17,000 | 17,000 | 500 | 8,500,000 |
27/06/2013 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
26/06/2013 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
25/06/2013 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
24/06/2013 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
21/06/2013 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
20/06/2013 | 17,500 | -0.40 ▼ | -2.23 | 16,700 | 17,500 | 16,700 | 5,320 | 93,100,000 |
19/06/2013 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,900 | 0 | 0 |
18/06/2013 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,900 | 0 | 0 |
17/06/2013 | 17,900 | 0.40 ▲ | 2.29 | 17,900 | 17,900 | 17,900 | 30 | 537,000 |
14/06/2013 | 17,500 | -0.50 ▼ | -2.78 | 16,800 | 17,500 | 16,800 | 5,350 | 93,625,000 |
13/06/2013 | 18,000 | -1.30 ▼ | -6.74 | 18,000 | 18,900 | 18,000 | 1,910 | 34,380,000 |
12/06/2013 | 19,300 | 0.80 ▲ | 4.32 | 18,400 | 19,500 | 18,400 | 1,210 | 23,353,000 |
11/06/2013 | 18,500 | 0.50 ▲ | 2.78 | 18,000 | 18,500 | 18,000 | 50 | 925,000 |
10/06/2013 | 18,000 | -0.30 ▼ | -1.64 | 19,400 | 19,400 | 18,000 | 550 | 9,900,000 |
07/06/2013 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,300 | 18,300 | 0 | 0 |
06/06/2013 | 18,300 | -0.40 ▼ | -2.14 | 17,500 | 18,300 | 17,500 | 1,630 | 29,829,000 |
05/06/2013 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 0 | 0 |
04/06/2013 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 0 | 0 |
03/06/2013 | 18,700 | 0.20 ▲ | 1.08 | 17,400 | 18,700 | 17,400 | 3,230 | 60,401,000 |
31/05/2013 | 18,500 | 0.10 ▲ | 0.54 | 18,000 | 19,600 | 18,000 | 3,070 | 56,795,000 |
30/05/2013 | 18,400 | 0.00 ■■ | 0.00 | 17,200 | 18,400 | 17,200 | 270 | 4,968,000 |
29/05/2013 | 18,400 | -0.30 ▼ | -1.60 | 17,400 | 18,400 | 17,400 | 2,300 | 42,320,000 |
28/05/2013 | 18,700 | 0.20 ▲ | 1.08 | 18,700 | 18,700 | 18,700 | 20 | 374,000 |
27/05/2013 | 18,500 | -0.50 ▼ | -2.63 | 18,300 | 18,500 | 18,200 | 220 | 4,070,000 |
24/05/2013 | 19,000 | 1.10 ▲ | 6.15 | 16,800 | 19,000 | 16,800 | 20 | 380,000 |
23/05/2013 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,900 | 300 | 5,370,000 |
22/05/2013 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 16,700 | 6,330 | 113,307,000 |
21/05/2013 | 17,900 | 0.60 ▲ | 3.47 | 16,100 | 17,900 | 16,100 | 4,110 | 73,569,000 |
20/05/2013 | 17,300 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 16,200 | 330 | 5,709,000 |
17/05/2013 | 17,300 | -0.30 ▼ | -1.70 | 16,400 | 17,500 | 16,400 | 20,510 | 354,823,000 |
16/05/2013 | 17,600 | -1.30 ▼ | -6.88 | 17,600 | 18,300 | 17,600 | 390 | 6,864,000 |
15/05/2013 | 18,900 | -0.10 ▼ | -0.53 | 17,700 | 19,000 | 17,700 | 8,200 | 154,980,000 |
14/05/2013 | 19,000 | 0.20 ▲ | 1.06 | 19,400 | 19,400 | 19,000 | 650 | 12,350,000 |
13/05/2013 | 18,800 | 0.50 ▲ | 2.73 | 18,700 | 18,800 | 18,000 | 3,120 | 58,656,000 |
10/05/2013 | 18,300 | 0.60 ▲ | 3.39 | 16,600 | 18,900 | 16,600 | 650 | 11,895,000 |
09/05/2013 | 17,700 | -1.30 ▼ | -6.84 | 18,000 | 18,000 | 17,700 | 520 | 9,204,000 |
08/05/2013 | 19,000 | 1.20 ▲ | 6.74 | 18,800 | 19,000 | 18,700 | 1,210 | 22,990,000 |
07/05/2013 | 17,800 | 0.30 ▲ | 1.71 | 17,500 | 18,000 | 17,400 | 2,770 | 49,306,000 |
06/05/2013 | 17,500 | 0.60 ▲ | 3.55 | 16,900 | 17,800 | 16,300 | 3,580 | 62,650,000 |
03/05/2013 | 16,900 | -0.90 ▼ | -5.06 | 17,600 | 17,600 | 16,600 | 13,440 | 227,136,000 |
02/05/2013 | 17,800 | 0.90 ▲ | 5.33 | 16,800 | 18,000 | 16,800 | 29,640 | 527,592,000 |
26/04/2013 | 16,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 16,000 | 10,990 | 185,731,000 |
25/04/2013 | 16,900 | 1.10 ▲ | 6.96 | 15,800 | 16,900 | 15,600 | 42,590 | 719,771,000 |
24/04/2013 | 15,800 | 1.00 ▲ | 6.76 | 15,800 | 15,800 | 15,800 | 17,300 | 273,340,000 |
23/04/2013 | 14,800 | 0.90 ▲ | 6.47 | 14,000 | 14,800 | 14,000 | 20,690 | 306,212,000 |
22/04/2013 | 13,900 | 0.90 ▲ | 6.92 | 13,500 | 13,900 | 13,300 | 13,790 | 191,681,000 |
18/04/2013 | 13,000 | 0.70 ▲ | 5.69 | 13,000 | 13,000 | 13,000 | 110 | 1,430,000 |
17/04/2013 | 12,300 | -0.80 ▼ | -6.11 | 14,000 | 14,000 | 12,300 | 990 | 12,177,000 |
16/04/2013 | 13,100 | -0.90 ▼ | -6.43 | 13,100 | 13,100 | 13,100 | 40 | 524,000 |
15/04/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 80 | 1,120,000 |
12/04/2013 | 14,000 | 0.10 ▲ | 0.72 | 13,000 | 14,000 | 13,000 | 1,140 | 15,960,000 |
11/04/2013 | 13,900 | -0.60 ▼ | -4.14 | 14,200 | 14,200 | 13,900 | 200 | 2,780,000 |
10/04/2013 | 14,500 | -0.40 ▼ | -2.68 | 13,900 | 14,500 | 13,900 | 22,290 | 323,205,000 |
09/04/2013 | 14,900 | -0.40 ▼ | -2.61 | 14,900 | 14,900 | 14,300 | 1,820 | 27,118,000 |
08/04/2013 | 15,300 | 0.80 ▲ | 5.52 | 15,300 | 15,300 | 15,300 | 10 | 153,000 |
05/04/2013 | 14,500 | -0.50 ▼ | -3.33 | 14,500 | 14,500 | 14,500 | 20 | 290,000 |
04/04/2013 | 15,000 | -0.80 ▼ | -5.06 | 15,800 | 15,800 | 15,000 | 15,170 | 227,550,000 |
03/04/2013 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,800 | 140 | 2,212,000 |
02/04/2013 | 15,800 | 0.60 ▲ | 3.95 | 16,000 | 16,000 | 15,800 | 130 | 2,054,000 |
01/04/2013 | 15,200 | -0.20 ▼ | -1.30 | 15,000 | 15,200 | 15,000 | 30 | 456,000 |
29/03/2013 | 15,400 | 0.20 ▲ | 1.32 | 15,500 | 15,500 | 14,200 | 120 | 1,848,000 |
28/03/2013 | 15,200 | 0.20 ▲ | 1.33 | 15,600 | 15,600 | 15,200 | 210 | 3,192,000 |
27/03/2013 | 15,000 | 0.50 ▲ | 3.45 | 14,500 | 15,400 | 14,500 | 1,000 | 15,000,000 |
26/03/2013 | 14,500 | -0.10 ▼ | -0.68 | 13,600 | 14,600 | 13,600 | 220 | 3,190,000 |
25/03/2013 | 14,600 | 0.40 ▲ | 2.82 | 14,200 | 15,100 | 14,200 | 3,140 | 45,844,000 |
22/03/2013 | 14,200 | 0.20 ▲ | 1.43 | 14,000 | 14,600 | 14,000 | 8,920 | 126,664,000 |
21/03/2013 | 14,000 | 0.50 ▲ | 3.70 | 13,500 | 14,200 | 13,500 | 140 | 1,960,000 |
20/03/2013 | 13,500 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 13,500 | 2,470 | 33,345,000 |
19/03/2013 | 13,500 | -0.50 ▼ | -3.57 | 14,000 | 14,000 | 13,500 | 12,220 | 164,970,000 |
18/03/2013 | 14,000 | 0.00 ■■ | 0.00 | 13,200 | 14,000 | 13,200 | 14,560 | 203,840,000 |
15/03/2013 | 14,000 | 0.60 ▲ | 4.48 | 13,500 | 14,000 | 13,100 | 70 | 980,000 |
14/03/2013 | 13,400 | 0.40 ▲ | 3.08 | 13,000 | 13,400 | 13,000 | 10,950 | 146,730,000 |
13/03/2013 | 13,000 | 0.30 ▲ | 2.36 | 13,000 | 13,200 | 12,800 | 3,950 | 51,350,000 |
12/03/2013 | 12,700 | 0.10 ▲ | 0.79 | 12,700 | 12,800 | 12,700 | 7,320 | 92,964,000 |
11/03/2013 | 12,600 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,600 | 3,200 | 40,320,000 |
08/03/2013 | 12,600 | 0.10 ▲ | 0.80 | 12,500 | 12,600 | 12,400 | 3,240 | 40,824,000 |
07/03/2013 | 12,500 | 0.40 ▲ | 3.31 | 12,700 | 12,700 | 12,500 | 3,610 | 45,125,000 |
06/03/2013 | 12,100 | 0.10 ▲ | 0.83 | 12,100 | 12,300 | 12,000 | 24,330 | 294,393,000 |
05/03/2013 | 12,000 | 0.20 ▲ | 1.69 | 11,000 | 12,000 | 11,000 | 1,050 | 12,600,000 |
04/03/2013 | 11,800 | -0.80 ▼ | -6.35 | 12,400 | 12,400 | 11,800 | 26,580 | 313,644,000 |
01/03/2013 | 12,600 | -0.30 ▼ | -2.33 | 12,800 | 12,800 | 12,600 | 530 | 6,678,000 |
28/02/2013 | 12,900 | 0.10 ▲ | 0.78 | 12,400 | 12,900 | 12,400 | 2,030 | 26,187,000 |
27/02/2013 | 12,800 | 0.50 ▲ | 4.07 | 12,300 | 12,800 | 11,900 | 29,970 | 383,616,000 |
26/02/2013 | 12,300 | -0.50 ▼ | -3.91 | 12,300 | 12,900 | 12,300 | 45,390 | 558,297,000 |
25/02/2013 | 12,800 | -0.30 ▼ | -2.29 | 13,100 | 13,200 | 12,800 | 2,220 | 28,416,000 |
22/02/2013 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 12,200 | 10,580 | 138,598,000 |
21/02/2013 | 13,100 | 0.80 ▲ | 6.50 | 12,300 | 13,100 | 12,300 | 52,860 | 692,466,000 |
20/02/2013 | 12,300 | 0.10 ▲ | 0.82 | 12,400 | 12,400 | 12,100 | 25,010 | 307,623,000 |
19/02/2013 | 12,200 | 0.20 ▲ | 1.67 | 12,000 | 12,200 | 12,000 | 24,520 | 299,144,000 |
18/02/2013 | 12,000 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,000 | 9,210 | 110,520,000 |
08/02/2013 | 12,000 | 0.30 ▲ | 2.56 | 11,900 | 12,000 | 11,900 | 2,510 | 30,120,000 |
07/02/2013 | 11,700 | 0.20 ▲ | 1.74 | 11,500 | 11,800 | 11,500 | 8,500 | 99,450,000 |
06/02/2013 | 11,500 | 0.20 ▲ | 1.77 | 11,100 | 11,500 | 11,000 | 11,660 | 134,090,000 |
05/02/2013 | 11,300 | 0.10 ▲ | 0.89 | 10,500 | 11,300 | 10,500 | 20 | 226,000 |
04/02/2013 | 11,200 | 0.50 ▲ | 4.67 | 10,600 | 11,200 | 10,600 | 2,340 | 26,208,000 |
01/02/2013 | 10,700 | -0.60 ▼ | -5.31 | 11,500 | 12,000 | 10,700 | 27,350 | 292,645,000 |
31/01/2013 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,400 | 11,100 | 15,600 | 176,280,000 |
30/01/2013 | 11,300 | 0.20 ▲ | 1.80 | 11,200 | 11,300 | 11,100 | 13,890 | 156,957,000 |
29/01/2013 | 11,100 | 0.30 ▲ | 2.78 | 10,800 | 11,200 | 10,800 | 21,440 | 237,984,000 |
28/01/2013 | 10,800 | 0.10 ▲ | 0.93 | 10,500 | 11,000 | 10,300 | 15,930 | 172,044,000 |
25/01/2013 | 10,700 | 0.30 ▲ | 2.88 | 10,200 | 10,900 | 10,200 | 9,770 | 104,539,000 |
24/01/2013 | 11,900 | 0.20 ▲ | 1.71 | 12,000 | 12,000 | 11,600 | 48,380 | 575,722,000 |
23/01/2013 | 11,700 | 0.20 ▲ | 1.74 | 11,800 | 12,000 | 11,700 | 12,770 | 149,409,000 |
22/01/2013 | 11,500 | -0.10 ▼ | -0.86 | 11,800 | 11,800 | 11,500 | 8,620 | 99,130,000 |
21/01/2013 | 11,600 | -0.40 ▼ | -3.33 | 12,000 | 12,000 | 11,400 | 25,210 | 292,436,000 |
18/01/2013 | 12,000 | 0.30 ▲ | 2.56 | 12,000 | 12,000 | 11,700 | 22,300 | 267,600,000 |
17/01/2013 | 11,700 | 0.70 ▲ | 6.36 | 11,700 | 11,700 | 11,700 | 40,900 | 478,530,000 |
16/01/2013 | 11,000 | 0.70 ▲ | 6.80 | 10,500 | 11,000 | 10,300 | 42,490 | 467,390,000 |
15/01/2013 | 10,300 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,300 | 12,000 | 123,600,000 |
14/01/2013 | 10,300 | -0.20 ▼ | -1.90 | 10,300 | 10,300 | 10,300 | 2,010 | 20,703,000 |
11/01/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 1,070 | 11,235,000 |
10/01/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,000 | 10,500 | 10,000 | 630 | 6,615,000 |
09/01/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,500 | 10,470 | 109,935,000 |
08/01/2013 | 10,500 | 0.20 ▲ | 1.94 | 10,600 | 10,600 | 10,300 | 1,330 | 13,965,000 |
07/01/2013 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,300 | 50,020 | 515,206,000 |
04/01/2013 | 10,300 | 0.30 ▲ | 3.00 | 10,300 | 10,300 | 10,000 | 6,710 | 69,113,000 |
03/01/2013 | 10,000 | 0.10 ▲ | 1.01 | 10,200 | 10,200 | 10,000 | 110 | 1,100,000 |
02/01/2013 | 9,900 | -0.10 ▼ | -1.00 | 10,500 | 10,500 | 9,900 | 1,210 | 11,979,000 |
28/12/2012 | 10,000 | 0.10 ▲ | 1.01 | 10,000 | 10,000 | 10,000 | 200 | 2,000,000 |
27/12/2012 | 9,900 | -0.10 ▼ | -1.00 | 10,000 | 10,000 | 9,800 | 9,210 | 91,179,000 |
26/12/2012 | 10,000 | 0.10 ▲ | 1.01 | 10,300 | 10,300 | 10,000 | 230 | 2,300,000 |
25/12/2012 | 9,900 | 0.10 ▲ | 1.02 | 10,100 | 10,100 | 9,800 | 3,020 | 29,898,000 |
24/12/2012 | 9,800 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,600 | 14,160 | 138,768,000 |
21/12/2012 | 9,900 | 0.20 ▲ | 2.06 | 9,900 | 9,900 | 9,600 | 1,020 | 10,098,000 |
20/12/2012 | 9,700 | -0.30 ▼ | -3.00 | 10,000 | 10,000 | 9,600 | 970 | 9,409,000 |
19/12/2012 | 10,000 | 0.20 ▲ | 2.04 | 10,000 | 10,000 | 9,500 | 13,220 | 132,200,000 |
18/12/2012 | 9,800 | 0.10 ▲ | 1.03 | 9,800 | 9,800 | 9,500 | 520 | 5,096,000 |
17/12/2012 | 9,700 | -0.10 ▼ | -1.02 | 9,800 | 9,900 | 9,700 | 11,610 | 112,617,000 |
14/12/2012 | 9,800 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,800 | 79,980 | 783,804,000 |
13/12/2012 | 9,800 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,800 | 540 | 5,292,000 |
12/12/2012 | 9,800 | -0.20 ▼ | -2.00 | 9,800 | 9,800 | 9,800 | 3,000 | 29,400,000 |
11/12/2012 | 10,000 | 0.20 ▲ | 2.04 | 10,000 | 10,000 | 10,000 | 20 | 200,000 |
10/12/2012 | 9,800 | 0.10 ▲ | 1.03 | 9,700 | 10,000 | 9,300 | 240 | 2,352,000 |
07/12/2012 | 9,700 | 0.20 ▲ | 2.11 | 9,900 | 9,900 | 9,200 | 1,020 | 9,894,000 |
06/12/2012 | 9,500 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,500 | 1,330 | 12,635,000 |
05/12/2012 | 9,500 | 0.30 ▲ | 3.26 | 9,600 | 9,600 | 9,500 | 1,740 | 16,530,000 |
04/12/2012 | 9,200 | -0.40 ▼ | -4.17 | 9,600 | 9,600 | 9,200 | 1,280 | 11,776,000 |
03/12/2012 | 9,600 | 0.30 ▲ | 3.23 | 9,600 | 9,600 | 9,600 | 10 | 96,000 |
30/11/2012 | 9,300 | -0.10 ▼ | -1.06 | 9,500 | 9,500 | 9,300 | 5,010 | 46,593,000 |
29/11/2012 | 9,400 | 0.30 ▲ | 3.30 | 9,200 | 9,500 | 9,200 | 69,190 | 650,386,000 |
28/11/2012 | 9,100 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,100 | 520 | 4,732,000 |
27/11/2012 | 9,100 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,100 | 6,350 | 57,785,000 |
26/11/2012 | 9,100 | -0.10 ▼ | -1.09 | 9,200 | 9,200 | 9,100 | 14,650 | 133,315,000 |
23/11/2012 | 9,200 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,200 | 2,010 | 18,492,000 |
22/11/2012 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,100 | 2,020 | 18,584,000 |
21/11/2012 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
20/11/2012 | 9,200 | 0.20 ▲ | 2.22 | 9,200 | 9,200 | 9,200 | 1,090 | 10,028,000 |
19/11/2012 | 9,000 | -0.20 ▼ | -2.17 | 9,300 | 9,300 | 9,000 | 10,050 | 90,450,000 |
16/11/2012 | 9,200 | -0.10 ▼ | -1.08 | 9,200 | 9,200 | 9,100 | 8,180 | 75,256,000 |
15/11/2012 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,300 | 9,300 | 250 | 2,325,000 |
14/11/2012 | 9,200 | 0.10 ▲ | 1.10 | 9,200 | 9,200 | 9,200 | 2,050 | 18,860,000 |
13/11/2012 | 9,100 | -0.10 ▼ | -1.09 | 9,200 | 9,200 | 9,100 | 1,850 | 16,835,000 |
12/11/2012 | 9,200 | 0.10 ▲ | 1.10 | 9,100 | 9,200 | 9,100 | 2,120 | 19,504,000 |
09/11/2012 | 9,100 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 9,000 | 16,090 | 146,419,000 |
08/11/2012 | 9,100 | 0.10 ▲ | 1.11 | 8,900 | 9,100 | 8,900 | 5,010 | 45,591,000 |
07/11/2012 | 9,000 | 0.10 ▲ | 1.12 | 8,900 | 9,000 | 8,900 | 7,720 | 69,480,000 |
06/11/2012 | 8,900 | -0.10 ▼ | -1.11 | 9,100 | 9,100 | 8,900 | 1,030 | 9,167,000 |
05/11/2012 | 9,000 | 0.20 ▲ | 2.27 | 9,000 | 9,000 | 8,800 | 10,030 | 90,270,000 |
02/11/2012 | 8,800 | -0.40 ▼ | -4.35 | 8,800 | 9,200 | 8,800 | 15,480 | 136,224,000 |
01/11/2012 | 9,200 | 0.00 ■■ | 0.00 | 9,000 | 9,200 | 8,800 | 34,510 | 317,492,000 |
31/10/2012 | 9,200 | 0.20 ▲ | 2.22 | 9,200 | 9,200 | 9,200 | 210 | 1,932,000 |
30/10/2012 | 9,000 | -0.30 ▼ | -3.23 | 9,200 | 9,200 | 9,000 | 1,010 | 9,090,000 |
29/10/2012 | 9,300 | 0.20 ▲ | 2.20 | 9,000 | 9,300 | 9,000 | 110 | 1,023,000 |
26/10/2012 | 9,100 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,100 | 1,870 | 17,017,000 |
25/10/2012 | 9,100 | -0.40 ▼ | -4.21 | 9,400 | 9,400 | 9,100 | 30,600 | 278,460,000 |
24/10/2012 | 9,500 | 0.20 ▲ | 2.15 | 9,500 | 9,600 | 9,500 | 280 | 2,660,000 |
23/10/2012 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,300 | 9,300 | 10 | 93,000 |
22/10/2012 | 9,200 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,200 | 220 | 2,024,000 |
19/10/2012 | 9,200 | -0.20 ▼ | -2.13 | 9,600 | 9,600 | 9,200 | 9,510 | 87,492,000 |
18/10/2012 | 9,400 | 0.10 ▲ | 1.08 | 9,500 | 9,500 | 9,400 | 40 | 376,000 |
17/10/2012 | 9,300 | -0.10 ▼ | -1.06 | 9,100 | 9,300 | 9,100 | 10,020 | 93,186,000 |
16/10/2012 | 9,400 | 0.40 ▲ | 4.44 | 9,400 | 9,400 | 9,000 | 210 | 1,974,000 |
15/10/2012 | 9,000 | -0.10 ▼ | -1.10 | 9,000 | 9,000 | 9,000 | 17,020 | 153,180,000 |
12/10/2012 | 9,100 | -0.40 ▼ | -4.21 | 9,300 | 9,300 | 9,100 | 26,930 | 245,063,000 |
11/10/2012 | 9,500 | -0.30 ▼ | -3.06 | 9,900 | 9,900 | 9,500 | 13,130 | 124,735,000 |
10/10/2012 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 10 | 98,000 |
09/10/2012 | 9,800 | 0.20 ▲ | 2.08 | 9,800 | 9,800 | 9,300 | 590 | 5,782,000 |
08/10/2012 | 9,600 | 0.30 ▲ | 3.23 | 9,600 | 9,600 | 9,600 | 10 | 96,000 |
05/10/2012 | 9,300 | -0.10 ▼ | -1.06 | 9,400 | 9,400 | 9,000 | 2,720 | 25,296,000 |
04/10/2012 | 9,400 | -0.20 ▼ | -2.08 | 9,200 | 9,900 | 9,200 | 790 | 7,426,000 |
03/10/2012 | 9,600 | 0.20 ▲ | 2.13 | 9,600 | 9,600 | 9,600 | 20 | 192,000 |
02/10/2012 | 9,400 | 0.20 ▲ | 2.17 | 8,900 | 9,400 | 8,900 | 1,070 | 10,058,000 |
01/10/2012 | 9,200 | -0.20 ▼ | -2.13 | 9,600 | 9,600 | 9,200 | 470 | 4,324,000 |
28/09/2012 | 9,400 | 0.10 ▲ | 1.08 | 9,400 | 9,400 | 9,400 | 20 | 188,000 |
27/09/2012 | 9,300 | -0.40 ▼ | -4.12 | 9,700 | 9,700 | 9,300 | 1,010 | 9,393,000 |
26/09/2012 | 9,700 | 0.10 ▲ | 1.04 | 9,700 | 9,700 | 9,700 | 10 | 97,000 |
25/09/2012 | 9,600 | 0.10 ▲ | 1.05 | 9,600 | 9,600 | 9,600 | 10 | 96,000 |
24/09/2012 | 9,500 | 0.30 ▲ | 3.26 | 9,200 | 9,500 | 9,200 | 2,020 | 19,190,000 |
21/09/2012 | 9,200 | 0.20 ▲ | 2.22 | 9,100 | 9,200 | 9,000 | 5,000 | 46,000,000 |
20/09/2012 | 9,000 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 8,700 | 11,030 | 99,270,000 |
19/09/2012 | 9,000 | 0.00 ■■ | 0.00 | 8,600 | 9,400 | 8,600 | 1,560 | 14,040,000 |
18/09/2012 | 9,000 | -0.40 ▼ | -4.26 | 9,600 | 9,600 | 9,000 | 42,210 | 379,890,000 |
17/09/2012 | 9,400 | 0.40 ▲ | 4.44 | 9,200 | 9,400 | 9,200 | 23,630 | 222,122,000 |
14/09/2012 | 9,000 | 0.20 ▲ | 2.27 | 9,200 | 9,200 | 8,700 | 2,540 | 22,860,000 |
13/09/2012 | 8,800 | -0.40 ▼ | -4.35 | 9,200 | 9,200 | 8,800 | 17,580 | 154,704,000 |
12/09/2012 | 9,200 | 0.40 ▲ | 4.55 | 9,200 | 9,200 | 9,200 | 10 | 92,000 |
11/09/2012 | 8,800 | 0.20 ▲ | 2.33 | 9,000 | 9,000 | 8,800 | 390 | 3,432,000 |
10/09/2012 | 8,600 | -0.40 ▼ | -4.44 | 9,300 | 9,300 | 8,600 | 41,430 | 356,298,000 |
07/09/2012 | 9,000 | -0.20 ▼ | -2.17 | 9,100 | 9,600 | 9,000 | 31,340 | 282,060,000 |
06/09/2012 | 9,200 | -0.40 ▼ | -4.17 | 9,400 | 9,800 | 9,200 | 59,720 | 549,424,000 |
05/09/2012 | 9,600 | -0.10 ▼ | -1.03 | 9,700 | 9,700 | 9,500 | 26,120 | 250,752,000 |
04/09/2012 | 9,700 | -0.20 ▼ | -2.02 | 9,900 | 9,900 | 9,700 | 32,280 | 313,116,000 |
31/08/2012 | 9,900 | -0.40 ▼ | -3.88 | 9,800 | 10,400 | 9,800 | 20,100 | 198,990,000 |
30/08/2012 | 10,300 | 0.10 ▲ | 0.98 | 10,200 | 10,600 | 10,200 | 180 | 1,854,000 |
29/08/2012 | 10,200 | 0.20 ▲ | 2.00 | 10,000 | 10,400 | 10,000 | 5,660 | 57,732,000 |
28/08/2012 | 10,000 | 0.20 ▲ | 2.04 | 9,500 | 10,200 | 9,400 | 4,520 | 45,200,000 |
27/08/2012 | 9,800 | -0.10 ▼ | -1.01 | 10,300 | 10,300 | 9,500 | 6,380 | 62,524,000 |
24/08/2012 | 9,900 | -0.30 ▼ | -2.94 | 9,700 | 10,200 | 9,700 | 30,280 | 299,772,000 |
23/08/2012 | 10,200 | -0.20 ▼ | -1.92 | 10,600 | 10,600 | 9,900 | 1,530 | 15,606,000 |
22/08/2012 | 10,400 | -0.10 ▼ | -0.95 | 10,600 | 10,600 | 10,000 | 2,740 | 28,496,000 |
21/08/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 10 | 105,000 |
20/08/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,200 | 4,190 | 43,995,000 |
17/08/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,100 | 10,500 | 10,100 | 520 | 5,460,000 |
16/08/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,100 | 10,500 | 10,100 | 11,120 | 116,760,000 |
15/08/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,300 | 4,380 | 45,990,000 |
14/08/2012 | 10,500 | -0.10 ▼ | -0.94 | 10,500 | 10,600 | 10,500 | 460 | 4,830,000 |
13/08/2012 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 10,700 | 10,600 | 120 | 1,272,000 |
10/08/2012 | 10,700 | 0.10 ▲ | 0.94 | 10,700 | 10,700 | 10,700 | 10 | 107,000 |
09/08/2012 | 10,600 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,400 | 1,510 | 16,006,000 |
08/08/2012 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
07/08/2012 | 10,600 | -0.10 ▼ | -0.93 | 10,500 | 10,600 | 10,300 | 310 | 3,286,000 |
06/08/2012 | 10,700 | 0.20 ▲ | 1.90 | 10,500 | 10,700 | 10,500 | 5,270 | 56,389,000 |
03/08/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,800 | 10,500 | 5,020 | 52,710,000 |
02/08/2012 | 10,500 | 0.10 ▲ | 0.96 | 10,500 | 10,500 | 10,400 | 4,270 | 44,835,000 |
01/08/2012 | 10,400 | 0.20 ▲ | 1.96 | 10,400 | 10,400 | 10,400 | 6,000 | 62,400,000 |
31/07/2012 | 10,200 | -0.40 ▼ | -3.77 | 10,600 | 10,600 | 10,200 | 3,010 | 30,702,000 |
30/07/2012 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,600 | 10,500 | 190 | 2,014,000 |
27/07/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,300 | 12,750 | 133,875,000 |
26/07/2012 | 10,500 | 0.20 ▲ | 1.94 | 10,200 | 10,600 | 10,200 | 1,030 | 10,815,000 |
25/07/2012 | 10,300 | -0.20 ▼ | -1.90 | 10,800 | 10,800 | 10,300 | 3,610 | 37,183,000 |
24/07/2012 | 10,500 | -0.10 ▼ | -0.94 | 10,800 | 11,000 | 10,500 | 620 | 6,510,000 |
23/07/2012 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,400 | 24,430 | 258,958,000 |
20/07/2012 | 10,600 | -0.50 ▼ | -4.50 | 11,100 | 11,100 | 10,600 | 27,460 | 291,076,000 |
19/07/2012 | 11,100 | 0.20 ▲ | 1.83 | 11,000 | 11,100 | 11,000 | 14,200 | 157,620,000 |
18/07/2012 | 10,900 | 0.10 ▲ | 0.93 | 10,800 | 10,900 | 10,800 | 9,050 | 98,645,000 |
17/07/2012 | 10,800 | 0.20 ▲ | 1.89 | 10,600 | 10,800 | 10,600 | 13,920 | 150,336,000 |
16/07/2012 | 10,600 | -0.10 ▼ | -0.93 | 10,600 | 10,600 | 10,500 | 4,000 | 42,400,000 |
13/07/2012 | 10,700 | 0.20 ▲ | 1.90 | 10,800 | 10,800 | 10,600 | 9,100 | 97,370,000 |
12/07/2012 | 10,500 | 0.20 ▲ | 1.94 | 10,600 | 10,600 | 10,500 | 3,400 | 35,700,000 |
11/07/2012 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,200 | 8,030 | 82,709,000 |
10/07/2012 | 10,300 | 0.20 ▲ | 1.98 | 10,100 | 10,300 | 10,100 | 480 | 4,944,000 |
09/07/2012 | 10,100 | -0.40 ▼ | -3.81 | 10,400 | 10,400 | 10,100 | 1,700 | 17,170,000 |
06/07/2012 | 10,500 | 0.40 ▲ | 3.96 | 10,400 | 10,500 | 10,400 | 2,600 | 27,300,000 |
05/07/2012 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,100 | 10 | 101,000 |
04/07/2012 | 10,100 | -0.10 ▼ | -0.98 | 10,300 | 10,300 | 10,100 | 2,200 | 22,220,000 |
03/07/2012 | 10,200 | -0.10 ▼ | -0.97 | 10,300 | 10,300 | 10,100 | 10,300 | 105,060,000 |
02/07/2012 | 10,300 | 0.20 ▲ | 1.98 | 10,200 | 10,300 | 10,200 | 1,890 | 19,467,000 |
29/06/2012 | 10,100 | -0.10 ▼ | -0.98 | 10,000 | 10,200 | 10,000 | 2,250 | 22,725,000 |
28/06/2012 | 10,200 | 0.10 ▲ | 0.99 | 10,100 | 10,200 | 10,100 | 9,300 | 94,860,000 |
27/06/2012 | 10,100 | 0.00 ■■ | 0.00 | 10,200 | 10,400 | 10,000 | 11,870 | 119,887,000 |
26/06/2012 | 10,100 | -0.10 ▼ | -0.98 | 10,300 | 10,300 | 10,000 | 21,020 | 212,302,000 |
25/06/2012 | 10,200 | -0.40 ▼ | -3.77 | 10,500 | 10,500 | 10,200 | 20,560 | 209,712,000 |
22/06/2012 | 10,600 | -0.10 ▼ | -0.93 | 10,500 | 10,600 | 10,500 | 3,350 | 35,510,000 |
21/06/2012 | 10,700 | 0.30 ▲ | 2.88 | 10,500 | 10,700 | 10,500 | 1,100 | 11,770,000 |
20/06/2012 | 10,400 | -0.40 ▼ | -3.70 | 10,600 | 10,700 | 10,400 | 35,230 | 366,392,000 |
19/06/2012 | 10,800 | -0.10 ▼ | -0.92 | 10,900 | 10,900 | 10,400 | 24,040 | 259,632,000 |
18/06/2012 | 10,900 | -0.20 ▼ | -1.80 | 11,000 | 11,000 | 10,700 | 16,060 | 175,054,000 |
15/06/2012 | 11,100 | -0.10 ▼ | -0.89 | 11,100 | 11,100 | 10,800 | 1,230 | 13,653,000 |
14/06/2012 | 11,200 | 0.20 ▲ | 1.82 | 10,900 | 11,200 | 10,900 | 620 | 6,944,000 |
13/06/2012 | 11,000 | -0.30 ▼ | -2.65 | 11,100 | 11,100 | 10,900 | 10,120 | 111,320,000 |
12/06/2012 | 11,300 | -0.10 ▼ | -0.88 | 11,200 | 11,300 | 11,000 | 6,380 | 72,094,000 |
11/06/2012 | 11,400 | 0.20 ▲ | 1.79 | 11,200 | 11,700 | 11,200 | 8,700 | 99,180,000 |
08/06/2012 | 11,200 | -0.30 ▼ | -2.61 | 11,300 | 12,000 | 11,100 | 14,970 | 167,664,000 |
07/06/2012 | 11,500 | 0.50 ▲ | 4.55 | 11,200 | 11,500 | 11,100 | 41,190 | 473,685,000 |
06/06/2012 | 11,000 | 0.50 ▲ | 4.76 | 10,700 | 11,000 | 10,700 | 75,790 | 833,690,000 |
05/06/2012 | 10,500 | 0.20 ▲ | 1.94 | 10,300 | 10,500 | 10,300 | 23,150 | 243,075,000 |
04/06/2012 | 10,300 | -0.10 ▼ | -0.96 | 10,600 | 10,600 | 10,000 | 32,500 | 334,750,000 |
01/06/2012 | 10,400 | -0.10 ▼ | -0.95 | 10,400 | 10,700 | 10,400 | 11,500 | 119,600,000 |
31/05/2012 | 10,500 | -0.10 ▼ | -0.94 | 10,800 | 10,800 | 10,400 | 14,560 | 152,880,000 |
30/05/2012 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,900 | 10,500 | 7,920 | 83,952,000 |
29/05/2012 | 10,500 | -0.40 ▼ | -3.67 | 10,500 | 10,600 | 10,500 | 24,510 | 257,355,000 |
28/05/2012 | 10,900 | 0.00 ■■ | 0.00 | 11,000 | 11,400 | 10,500 | 16,040 | 174,836,000 |
25/05/2012 | 10,900 | 0.40 ▲ | 3.81 | 10,800 | 10,900 | 10,600 | 14,490 | 157,941,000 |
24/05/2012 | 10,500 | 0.10 ▲ | 0.96 | 10,600 | 10,600 | 10,200 | 32,080 | 336,840,000 |
23/05/2012 | 10,400 | -0.50 ▼ | -4.59 | 10,900 | 10,900 | 10,400 | 59,390 | 617,656,000 |
22/05/2012 | 10,900 | 0.10 ▲ | 0.93 | 11,200 | 11,200 | 10,800 | 13,530 | 147,477,000 |
21/05/2012 | 10,800 | 0.50 ▲ | 4.85 | 10,300 | 10,800 | 10,300 | 19,220 | 207,576,000 |
18/05/2012 | 10,300 | -0.30 ▼ | -2.83 | 10,300 | 10,700 | 10,300 | 56,350 | 580,405,000 |
17/05/2012 | 10,600 | -0.20 ▼ | -1.85 | 11,000 | 11,100 | 10,500 | 38,890 | 412,234,000 |
16/05/2012 | 10,800 | -0.50 ▼ | -4.42 | 10,800 | 11,200 | 10,800 | 123,070 | 1,329,156,000 |
15/05/2012 | 11,300 | -0.50 ▼ | -4.24 | 11,400 | 11,400 | 11,300 | 14,790 | 167,127,000 |
14/05/2012 | 11,800 | -0.60 ▼ | -4.84 | 12,100 | 12,200 | 11,800 | 27,830 | 328,394,000 |
11/05/2012 | 12,400 | -0.40 ▼ | -3.12 | 12,900 | 12,900 | 12,300 | 68,280 | 846,672,000 |
10/05/2012 | 12,800 | 0.40 ▲ | 3.23 | 13,000 | 13,000 | 12,700 | 76,760 | 982,528,000 |
09/05/2012 | 12,400 | 0.50 ▲ | 4.20 | 12,300 | 12,400 | 12,000 | 331,440 | 4,109,856,000 |
08/05/2012 | 11,900 | 0.50 ▲ | 4.39 | 11,900 | 11,900 | 11,800 | 201,960 | 2,403,324,000 |
07/05/2012 | 11,400 | 0.50 ▲ | 4.59 | 11,400 | 11,400 | 11,400 | 11,320 | 129,048,000 |
04/05/2012 | 10,900 | 0.50 ▲ | 4.81 | 10,600 | 10,900 | 10,600 | 15,270 | 166,443,000 |
03/05/2012 | 10,400 | 0.10 ▲ | 0.97 | 10,200 | 10,400 | 10,200 | 11,470 | 119,288,000 |
02/05/2012 | 10,300 | -0.40 ▼ | -3.74 | 10,700 | 10,700 | 10,200 | 34,070 | 350,921,000 |
27/04/2012 | 10,700 | 0.20 ▲ | 1.90 | 10,600 | 10,700 | 10,500 | 8,350 | 89,345,000 |
26/04/2012 | 10,500 | -0.20 ▼ | -1.87 | 10,700 | 10,800 | 10,500 | 21,770 | 228,585,000 |
25/04/2012 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,900 | 10,700 | 19,950 | 213,465,000 |
24/04/2012 | 10,700 | 0.20 ▲ | 1.90 | 10,500 | 10,900 | 10,500 | 20,340 | 217,638,000 |
23/04/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 11,000 | 10,400 | 55,690 | 584,745,000 |
20/04/2012 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,400 | 17,650 | 185,325,000 |
19/04/2012 | 10,500 | -0.50 ▼ | -4.55 | 10,900 | 10,900 | 10,500 | 42,720 | 448,560,000 |
18/04/2012 | 11,000 | 0.20 ▲ | 1.85 | 11,000 | 11,300 | 10,700 | 5,340 | 58,740,000 |
17/04/2012 | 12,300 | 0.10 ▲ | 0.82 | 12,200 | 12,400 | 12,000 | 144,630 | 1,778,949,000 |
16/04/2012 | 12,200 | 0.20 ▲ | 1.67 | 12,200 | 12,600 | 12,200 | 112,330 | 1,370,426,000 |
13/04/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,000 | 55,290 | 663,480,000 |
12/04/2012 | 12,000 | -0.30 ▼ | -2.44 | 12,000 | 12,700 | 12,000 | 56,620 | 679,440,000 |
11/04/2012 | 12,300 | -0.40 ▼ | -3.15 | 12,300 | 12,700 | 12,200 | 53,000 | 651,900,000 |
10/04/2012 | 12,700 | -0.50 ▼ | -3.79 | 13,500 | 13,500 | 12,700 | 21,940 | 278,638,000 |
09/04/2012 | 13,200 | 0.60 ▲ | 4.76 | 13,000 | 13,200 | 13,000 | 4,950 | 65,340,000 |
06/04/2012 | 12,600 | 0.60 ▲ | 5.00 | 12,000 | 12,600 | 12,000 | 19,620 | 247,212,000 |
05/04/2012 | 12,000 | 0.30 ▲ | 2.56 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
04/04/2012 | 11,700 | -0.30 ▼ | -2.50 | 11,700 | 11,700 | 11,700 | 70 | 819,000 |
03/04/2012 | 12,000 | 0.50 ▲ | 4.35 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
30/03/2012 | 11,500 | -0.50 ▼ | -4.17 | 11,500 | 11,500 | 11,500 | 50 | 575,000 |
29/03/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 2,600 | 31,200,000 |
28/03/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 1,070 | 12,840,000 |
27/03/2012 | 12,000 | 0.10 ▲ | 0.84 | 11,800 | 12,000 | 11,800 | 300 | 3,600,000 |
26/03/2012 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 50 | 595,000 |
23/03/2012 | 11,900 | -0.20 ▼ | -1.65 | 11,900 | 11,900 | 11,900 | 100 | 1,190,000 |
22/03/2012 | 12,100 | 0.10 ▲ | 0.83 | 12,100 | 12,100 | 12,100 | 430 | 5,203,000 |
21/03/2012 | 12,000 | 0.10 ▲ | 0.84 | 11,400 | 12,000 | 11,400 | 20 | 240,000 |
20/03/2012 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 0 | 0 |
19/03/2012 | 11,900 | 0.10 ▲ | 0.85 | 11,900 | 11,900 | 11,900 | 500 | 5,950,000 |
16/03/2012 | 11,800 | 0.50 ▲ | 4.42 | 11,300 | 11,800 | 11,300 | 10,770 | 127,086,000 |
15/03/2012 | 11,300 | 0.20 ▲ | 1.80 | 11,000 | 11,300 | 11,000 | 2,580 | 29,154,000 |
14/03/2012 | 11,100 | -0.50 ▼ | -4.31 | 11,200 | 11,300 | 11,100 | 2,510 | 27,861,000 |
13/03/2012 | 11,600 | 0.40 ▲ | 3.57 | 11,600 | 11,600 | 11,600 | 410 | 4,756,000 |
12/03/2012 | 11,200 | -0.50 ▼ | -4.27 | 11,400 | 11,400 | 11,200 | 20,990 | 235,088,000 |
09/03/2012 | 11,700 | -0.60 ▼ | -4.88 | 12,300 | 12,300 | 11,700 | 3,590 | 42,003,000 |
08/03/2012 | 12,300 | -0.60 ▼ | -4.65 | 12,300 | 12,300 | 12,300 | 1,010 | 12,423,000 |
07/03/2012 | 12,900 | -0.60 ▼ | -4.44 | 12,900 | 12,900 | 12,900 | 520 | 6,708,000 |
06/03/2012 | 13,500 | 0.00 ■■ | 0.00 | 13,000 | 13,500 | 13,000 | 6,510 | 87,885,000 |
05/03/2012 | 13,500 | 0.20 ▲ | 1.50 | 12,800 | 13,500 | 12,800 | 820 | 11,070,000 |
02/03/2012 | 13,300 | 0.60 ▲ | 4.72 | 12,100 | 13,300 | 12,100 | 1,000 | 13,300,000 |
01/03/2012 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
29/02/2012 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
28/02/2012 | 12,700 | 0.50 ▲ | 4.10 | 11,600 | 12,700 | 11,600 | 420 | 5,334,000 |
27/02/2012 | 12,200 | 0.50 ▲ | 4.27 | 12,000 | 12,200 | 11,400 | 70 | 854,000 |
24/02/2012 | 11,700 | -0.60 ▼ | -4.88 | 12,300 | 12,300 | 11,700 | 3,850 | 45,045,000 |
23/02/2012 | 12,300 | -0.60 ▼ | -4.65 | 12,300 | 12,300 | 12,300 | 20 | 246,000 |
22/02/2012 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
21/02/2012 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
20/02/2012 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 0 | 0 |
17/02/2012 | 12,900 | 0.60 ▲ | 4.88 | 12,900 | 12,900 | 12,900 | 10 | 129,000 |
16/02/2012 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 0 | 0 |
15/02/2012 | 12,300 | -0.60 ▼ | -4.65 | 12,300 | 12,300 | 12,300 | 230 | 2,829,000 |
14/02/2012 | 12,900 | -0.60 ▼ | -4.44 | 12,900 | 12,900 | 12,900 | 270 | 3,483,000 |
13/02/2012 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
10/02/2012 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 2,000 | 27,000,000 |
09/02/2012 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
08/02/2012 | 13,500 | 0.40 ▲ | 3.05 | 13,500 | 13,500 | 13,500 | 20 | 270,000 |
07/02/2012 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 0 | 0 |
06/02/2012 | 13,100 | -0.20 ▼ | -1.50 | 13,100 | 13,100 | 13,100 | 4,620 | 60,522,000 |
03/02/2012 | 13,300 | -0.70 ▼ | -5.00 | 13,300 | 13,300 | 13,300 | 1,100 | 14,630,000 |
02/02/2012 | 14,000 | -0.30 ▼ | -2.10 | 14,000 | 14,000 | 14,000 | 10 | 140,000 |
01/02/2012 | 14,300 | 0.60 ▲ | 4.38 | 13,100 | 14,300 | 13,100 | 510 | 7,293,000 |
31/01/2012 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 0 | 0 |
30/01/2012 | 13,700 | 0.60 ▲ | 4.58 | 13,700 | 13,700 | 13,700 | 10 | 137,000 |
20/01/2012 | 13,100 | -0.60 ▼ | -4.38 | 13,100 | 13,100 | 13,100 | 200 | 2,620,000 |
19/01/2012 | 13,700 | -0.70 ▼ | -4.86 | 13,700 | 13,700 | 13,700 | 1,000 | 13,700,000 |
18/01/2012 | 14,400 | -0.60 ▼ | -4.00 | 15,700 | 15,700 | 14,400 | 1,010 | 14,544,000 |
17/01/2012 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
16/01/2012 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
13/01/2012 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
12/01/2012 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
11/01/2012 | 15,000 | 0.70 ▲ | 4.90 | 15,000 | 15,000 | 15,000 | 10 | 150,000 |
10/01/2012 | 14,300 | 0.60 ▲ | 4.38 | 14,300 | 14,300 | 14,300 | 10 | 143,000 |
09/01/2012 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 0 | 0 |
06/01/2012 | 13,700 | 0.60 ▲ | 4.58 | 13,700 | 13,700 | 13,700 | 10 | 137,000 |
05/01/2012 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 0 | 0 |
04/01/2012 | 13,100 | 0.50 ▲ | 3.97 | 13,200 | 13,200 | 13,100 | 180 | 2,358,000 |
03/01/2012 | 12,600 | 0.60 ▲ | 5.00 | 12,600 | 12,600 | 12,600 | 560 | 7,056,000 |
30/12/2011 | 12,000 | 0.10 ▲ | 0.84 | 12,000 | 12,000 | 12,000 | 5,790 | 69,480,000 |
29/12/2011 | 11,900 | -0.60 ▼ | -4.80 | 11,900 | 11,900 | 11,900 | 10 | 119,000 |
28/12/2011 | 12,500 | 0.50 ▲ | 4.17 | 12,500 | 12,500 | 12,500 | 10 | 125,000 |
27/12/2011 | 12,000 | 0.50 ▲ | 4.35 | 12,000 | 12,000 | 12,000 | 10 | 120,000 |
26/12/2011 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
23/12/2011 | 11,500 | 0.50 ▲ | 4.55 | 11,000 | 11,500 | 11,000 | 3,490 | 40,135,000 |
22/12/2011 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
21/12/2011 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 6,000 | 66,000,000 |
20/12/2011 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
19/12/2011 | 11,000 | 0.40 ▲ | 3.77 | 10,600 | 11,000 | 10,600 | 300 | 3,300,000 |
16/12/2011 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
15/12/2011 | 10,600 | -0.40 ▼ | -3.64 | 10,600 | 10,600 | 10,600 | 40 | 424,000 |
14/12/2011 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
13/12/2011 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 100 | 1,100,000 |
12/12/2011 | 11,000 | 0.00 ■■ | 0.00 | 10,500 | 11,000 | 10,500 | 410 | 4,510,000 |
09/12/2011 | 11,000 | -0.40 ▼ | -3.51 | 11,000 | 11,000 | 11,000 | 60 | 660,000 |
08/12/2011 | 11,400 | -0.60 ▼ | -5.00 | 11,400 | 11,400 | 11,400 | 50 | 570,000 |
07/12/2011 | 12,000 | -0.60 ▼ | -4.76 | 12,000 | 12,000 | 12,000 | 550 | 6,600,000 |
06/12/2011 | 12,600 | 0.50 ▲ | 4.13 | 11,500 | 12,700 | 11,500 | 1,280 | 16,128,000 |
05/12/2011 | 12,100 | -0.60 ▼ | -4.72 | 13,300 | 13,300 | 12,100 | 230 | 2,783,000 |
02/12/2011 | 12,700 | -0.60 ▼ | -4.51 | 13,300 | 13,300 | 12,700 | 130 | 1,651,000 |
01/12/2011 | 13,300 | 0.60 ▲ | 4.72 | 13,300 | 13,300 | 13,300 | 120 | 1,596,000 |
30/11/2011 | 12,700 | -0.60 ▼ | -4.51 | 12,700 | 12,700 | 12,700 | 20 | 254,000 |
29/11/2011 | 13,300 | 0.60 ▲ | 4.72 | 12,100 | 13,300 | 12,100 | 90 | 1,197,000 |
28/11/2011 | 12,700 | 0.60 ▲ | 4.96 | 11,500 | 12,700 | 11,500 | 1,470 | 18,669,000 |
25/11/2011 | 12,100 | -0.60 ▼ | -4.72 | 12,100 | 12,100 | 12,100 | 50 | 605,000 |
24/11/2011 | 12,700 | -0.60 ▼ | -4.51 | 12,800 | 12,800 | 12,700 | 2,380 | 30,226,000 |
23/11/2011 | 13,300 | -0.70 ▼ | -5.00 | 14,700 | 14,700 | 13,300 | 210 | 2,793,000 |
22/11/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
21/11/2011 | 14,000 | 0.10 ▲ | 0.72 | 14,000 | 14,000 | 14,000 | 2,000 | 28,000,000 |
18/11/2011 | 13,900 | -0.70 ▼ | -4.79 | 13,900 | 13,900 | 13,900 | 500 | 6,950,000 |
17/11/2011 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 0 | 0 |
16/11/2011 | 14,600 | 0.60 ▲ | 4.29 | 14,600 | 14,600 | 14,600 | 10 | 146,000 |
15/11/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
14/11/2011 | 14,000 | -0.40 ▼ | -2.78 | 14,000 | 14,000 | 14,000 | 490 | 6,860,000 |
11/11/2011 | 14,400 | 0.50 ▲ | 3.60 | 14,400 | 14,400 | 14,400 | 20 | 288,000 |
10/11/2011 | 13,900 | -0.70 ▼ | -4.79 | 13,900 | 13,900 | 13,900 | 10 | 139,000 |
09/11/2011 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 0 | 0 |
08/11/2011 | 14,600 | -0.70 ▼ | -4.58 | 14,600 | 14,600 | 14,600 | 30 | 438,000 |
07/11/2011 | 15,300 | 0.70 ▲ | 4.79 | 15,300 | 15,300 | 14,800 | 1,200 | 18,360,000 |
04/11/2011 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 0 | 0 |
03/11/2011 | 14,600 | -0.70 ▼ | -4.58 | 14,600 | 14,600 | 14,600 | 10 | 146,000 |
02/11/2011 | 15,300 | 0.50 ▲ | 3.38 | 15,300 | 15,300 | 15,300 | 30 | 459,000 |
01/11/2011 | 14,800 | 0.30 ▲ | 2.07 | 14,800 | 14,800 | 14,800 | 30 | 444,000 |
31/10/2011 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 0 | 0 |
28/10/2011 | 14,500 | 0.50 ▲ | 3.57 | 14,500 | 14,500 | 14,500 | 8,900 | 129,050,000 |
27/10/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
26/10/2011 | 14,000 | 0.20 ▲ | 1.45 | 13,200 | 14,000 | 13,200 | 110 | 1,540,000 |
25/10/2011 | 13,800 | -0.70 ▼ | -4.83 | 13,800 | 13,800 | 13,800 | 10 | 138,000 |
24/10/2011 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 0 | 0 |
21/10/2011 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 0 | 0 |
20/10/2011 | 14,500 | -0.70 ▼ | -4.61 | 14,500 | 15,700 | 14,500 | 220 | 3,190,000 |
19/10/2011 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 14,500 | 180 | 2,736,000 |
18/10/2011 | 15,200 | 0.70 ▲ | 4.83 | 13,900 | 15,200 | 13,800 | 50 | 760,000 |
17/10/2011 | 14,500 | 0.60 ▲ | 4.32 | 14,500 | 14,500 | 13,300 | 130 | 1,885,000 |
14/10/2011 | 13,900 | 0.60 ▲ | 4.51 | 13,900 | 13,900 | 13,900 | 10 | 139,000 |
13/10/2011 | 13,300 | 0.60 ▲ | 4.72 | 13,300 | 13,300 | 13,300 | 10 | 133,000 |
12/10/2011 | 12,700 | 0.60 ▲ | 4.96 | 12,700 | 12,700 | 12,700 | 60 | 762,000 |
11/10/2011 | 12,100 | -0.40 ▼ | -3.20 | 12,100 | 12,100 | 12,100 | 10 | 121,000 |
10/10/2011 | 12,500 | -0.60 ▼ | -4.58 | 12,500 | 12,500 | 12,500 | 10 | 125,000 |
07/10/2011 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 10 | 131,000 |
06/10/2011 | 13,100 | 0.30 ▲ | 2.34 | 13,100 | 13,100 | 12,300 | 40 | 524,000 |
05/10/2011 | 12,800 | 0.00 ■■ | 0.00 | 12,200 | 12,800 | 12,200 | 510 | 6,528,000 |
04/10/2011 | 12,800 | -0.50 ▼ | -3.76 | 13,300 | 13,800 | 12,800 | 330 | 4,224,000 |
03/10/2011 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 20 | 266,000 |
30/09/2011 | 13,300 | -0.60 ▼ | -4.32 | 13,900 | 13,900 | 13,300 | 320 | 4,256,000 |
29/09/2011 | 13,900 | -0.70 ▼ | -4.79 | 14,000 | 14,000 | 13,900 | 1,020 | 14,178,000 |
28/09/2011 | 14,600 | -0.70 ▼ | -4.58 | 14,600 | 14,600 | 14,600 | 220 | 3,212,000 |
27/09/2011 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,300 | 14,600 | 1,080 | 16,524,000 |
26/09/2011 | 15,300 | 0.40 ▲ | 2.68 | 15,300 | 15,300 | 15,300 | 30 | 459,000 |
23/09/2011 | 14,900 | -0.70 ▼ | -4.49 | 14,900 | 14,900 | 14,900 | 9,700 | 144,530,000 |
22/09/2011 | 15,600 | 0.70 ▲ | 4.70 | 14,200 | 15,600 | 14,200 | 60 | 936,000 |
21/09/2011 | 14,900 | -0.70 ▼ | -4.49 | 14,900 | 14,900 | 14,900 | 200 | 2,980,000 |
20/09/2011 | 15,600 | -0.80 ▼ | -4.88 | 15,600 | 15,600 | 15,600 | 200 | 3,120,000 |
19/09/2011 | 16,400 | 0.50 ▲ | 3.14 | 15,300 | 16,400 | 15,300 | 1,030 | 16,892,000 |
16/09/2011 | 15,900 | -0.80 ▼ | -4.79 | 15,900 | 15,900 | 15,900 | 40 | 636,000 |
15/09/2011 | 16,700 | 0.70 ▲ | 4.38 | 16,700 | 16,700 | 15,200 | 140 | 2,338,000 |
14/09/2011 | 16,000 | 0.70 ▲ | 4.58 | 15,300 | 16,000 | 15,300 | 120 | 1,920,000 |
13/09/2011 | 15,300 | -0.50 ▼ | -3.16 | 15,200 | 15,300 | 15,200 | 80 | 1,224,000 |
12/09/2011 | 15,800 | -0.70 ▼ | -4.24 | 15,800 | 15,800 | 15,800 | 10 | 158,000 |
09/09/2011 | 16,500 | -0.40 ▼ | -2.37 | 17,000 | 17,000 | 16,500 | 70 | 1,155,000 |
08/09/2011 | 16,900 | 0.80 ▲ | 4.97 | 16,800 | 16,900 | 15,500 | 280 | 4,732,000 |
07/09/2011 | 16,100 | 0.70 ▲ | 4.55 | 16,000 | 16,100 | 15,000 | 390 | 6,279,000 |
06/09/2011 | 15,400 | 0.20 ▲ | 1.32 | 15,400 | 15,400 | 15,400 | 20 | 308,000 |
05/09/2011 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 0 | 0 |
01/09/2011 | 15,200 | -0.70 ▼ | -4.40 | 15,200 | 15,200 | 15,200 | 140 | 2,128,000 |
31/08/2011 | 15,900 | 0.70 ▲ | 4.61 | 14,500 | 15,900 | 14,500 | 20 | 318,000 |
30/08/2011 | 15,200 | -0.30 ▼ | -1.94 | 14,900 | 15,200 | 14,800 | 210 | 3,192,000 |
29/08/2011 | 15,500 | -0.80 ▼ | -4.91 | 15,600 | 15,600 | 15,500 | 370 | 5,735,000 |
26/08/2011 | 16,300 | -0.80 ▼ | -4.68 | 16,300 | 16,300 | 16,300 | 20 | 326,000 |
25/08/2011 | 17,100 | -0.90 ▼ | -5.00 | 18,800 | 18,800 | 17,100 | 20 | 342,000 |
24/08/2011 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
23/08/2011 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
22/08/2011 | 18,000 | 0.40 ▲ | 2.27 | 18,000 | 18,000 | 18,000 | 10 | 180,000 |
19/08/2011 | 17,600 | -0.90 ▼ | -4.86 | 17,600 | 17,600 | 17,600 | 10 | 176,000 |
18/08/2011 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
17/08/2011 | 18,500 | 0.60 ▲ | 3.35 | 18,700 | 18,700 | 18,500 | 30 | 555,000 |
16/08/2011 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,900 | 0 | 0 |
15/08/2011 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,900 | 0 | 0 |
12/08/2011 | 17,900 | 0.80 ▲ | 4.68 | 17,900 | 17,900 | 17,900 | 10 | 179,000 |
11/08/2011 | 17,100 | 0.80 ▲ | 4.91 | 17,100 | 17,100 | 17,100 | 10 | 171,000 |
10/08/2011 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,300 | 1,320 | 21,516,000 |
09/08/2011 | 16,300 | 0.70 ▲ | 4.49 | 14,900 | 16,300 | 14,900 | 40 | 652,000 |
08/08/2011 | 15,600 | -0.80 ▼ | -4.88 | 15,600 | 15,600 | 15,600 | 50 | 780,000 |
05/08/2011 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 0 | 0 |
04/08/2011 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 0 | 0 |
03/08/2011 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 0 | 0 |
02/08/2011 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 0 | 0 |
01/08/2011 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 0 | 0 |
29/07/2011 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 0 | 0 |
28/07/2011 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 700 | 11,480,000 |
27/07/2011 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,400 | 0 | 0 |
26/07/2011 | 16,400 | -0.80 ▼ | -4.65 | 16,400 | 16,400 | 16,400 | 100 | 1,640,000 |
25/07/2011 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
22/07/2011 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 17,200 | 0 | 0 |
21/07/2011 | 17,200 | -0.90 ▼ | -4.97 | 17,200 | 17,200 | 17,200 | 210 | 3,612,000 |
20/07/2011 | 18,100 | -0.90 ▼ | -4.74 | 18,100 | 18,100 | 18,100 | 10 | 181,000 |
19/07/2011 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
18/07/2011 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
15/07/2011 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 30 | 570,000 |
14/07/2011 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 200 | 3,800,000 |
13/07/2011 | 19,000 | -0.90 ▼ | -4.52 | 19,000 | 19,000 | 19,000 | 640 | 12,160,000 |
12/07/2011 | 19,900 | 0.90 ▲ | 4.74 | 19,900 | 19,900 | 19,900 | 140 | 2,786,000 |
11/07/2011 | 19,000 | -1.00 ▼ | -5.00 | 19,000 | 19,000 | 19,000 | 10 | 190,000 |
08/07/2011 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
07/07/2011 | 20,000 | 0.00 ■■ | 0.00 | 19,000 | 20,000 | 19,000 | 640 | 12,800,000 |
06/07/2011 | 20,000 | -1.00 ▼ | -4.76 | 20,000 | 20,000 | 20,000 | 20 | 400,000 |
05/07/2011 | 21,000 | 0.30 ▲ | 1.45 | 19,700 | 21,000 | 19,700 | 170 | 3,570,000 |
04/07/2011 | 20,700 | -1.00 ▼ | -4.61 | 20,700 | 20,700 | 20,700 | 1,010 | 20,907,000 |
01/07/2011 | 21,700 | -1.10 ▼ | -4.82 | 21,700 | 21,700 | 21,700 | 10 | 217,000 |
30/06/2011 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 21,700 | 1,030 | 23,484,000 |
29/06/2011 | 22,800 | -1.20 ▼ | -5.00 | 22,800 | 22,800 | 22,800 | 30 | 684,000 |
28/06/2011 | 24,000 | -1.20 ▼ | -4.76 | 24,000 | 24,000 | 24,000 | 10 | 240,000 |
27/06/2011 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
24/06/2011 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
23/06/2011 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
22/06/2011 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
21/06/2011 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
20/06/2011 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
17/06/2011 | 25,200 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 25,200 | 0 | 0 |
16/06/2011 | 25,200 | -1.30 ▼ | -4.91 | 25,200 | 25,200 | 25,200 | 50 | 1,260,000 |
15/06/2011 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
14/06/2011 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
13/06/2011 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
10/06/2011 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
09/06/2011 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
08/06/2011 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 990 | 26,235,000 |
07/06/2011 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
06/06/2011 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
03/06/2011 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
02/06/2011 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
01/06/2011 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
31/05/2011 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
30/05/2011 | 26,500 | 0.50 ▲ | 1.92 | 26,500 | 26,500 | 26,500 | 10 | 265,000 |
27/05/2011 | 26,000 | 0.50 ▲ | 1.96 | 26,000 | 26,000 | 26,000 | 10 | 260,000 |
26/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
25/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
24/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
23/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 450 | 11,475,000 |
20/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
19/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
18/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
17/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
16/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
13/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
12/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
11/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
10/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
09/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
06/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
05/05/2011 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 0 | 0 |
04/05/2011 | 25,500 | 1.10 ▲ | 4.51 | 25,500 | 25,500 | 25,500 | 70 | 1,785,000 |
29/04/2011 | 24,400 | -1.20 ▼ | -4.69 | 26,800 | 26,800 | 24,400 | 30 | 732,000 |
28/04/2011 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 25,600 | 0 | 0 |
27/04/2011 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 25,600 | 0 | 0 |
26/04/2011 | 25,600 | 1.20 ▲ | 4.92 | 23,200 | 25,600 | 23,200 | 60 | 1,536,000 |
25/04/2011 | 24,400 | -1.20 ▼ | -4.69 | 24,400 | 24,400 | 24,400 | 1,000 | 24,400,000 |
22/04/2011 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 25,600 | 200 | 5,120,000 |
21/04/2011 | 25,600 | -1.80 ▼ | -6.57 | 27,400 | 27,400 | 25,600 | 1,010 | 25,856,000 |
20/04/2011 | 27,400 | 0.00 ■■ | 0.00 | 27,400 | 27,400 | 27,400 | 0 | 0 |
19/04/2011 | 27,400 | 0.00 ■■ | 0.00 | 27,400 | 27,400 | 27,400 | 0 | 0 |
18/04/2011 | 27,400 | 0.00 ■■ | 0.00 | 27,400 | 27,400 | 27,400 | 0 | 0 |
15/04/2011 | 27,400 | 0.00 ■■ | 0.00 | 27,400 | 27,400 | 27,400 | 0 | 0 |
14/04/2011 | 27,400 | 0.00 ■■ | 0.00 | 27,400 | 27,400 | 27,400 | 0 | 0 |
13/04/2011 | 27,400 | 0.50 ▲ | 1.86 | 27,400 | 27,400 | 27,400 | 0 | 0 |
08/04/2011 | 27,400 | 0.40 ▲ | 1.48 | 27,400 | 27,400 | 27,400 | 10 | 274,000 |
07/04/2011 | 27,000 | -0.40 ▼ | -1.46 | 26,100 | 27,000 | 26,100 | 50 | 1,350,000 |
06/04/2011 | 27,400 | -0.60 ▼ | -2.14 | 27,400 | 27,400 | 27,400 | 20 | 548,000 |
05/04/2011 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10 | 280,000 |
04/04/2011 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
01/04/2011 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
31/03/2011 | 28,000 | 1.20 ▲ | 4.48 | 27,000 | 28,000 | 26,000 | 1,100 | 30,800,000 |
30/03/2011 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
29/03/2011 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
28/03/2011 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 10 | 268,000 |
25/03/2011 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
24/03/2011 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
23/03/2011 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 0 | 0 |
22/03/2011 | 26,800 | 1.20 ▲ | 4.69 | 26,800 | 26,800 | 26,800 | 10 | 268,000 |
21/03/2011 | 25,600 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 25,600 | 0 | 0 |
18/03/2011 | 25,600 | 0.90 ▲ | 3.64 | 25,600 | 25,600 | 25,600 | 200 | 5,120,000 |
17/03/2011 | 24,700 | 1.10 ▲ | 4.66 | 22,800 | 24,700 | 22,800 | 210 | 5,187,000 |
16/03/2011 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 10 | 236,000 |
15/03/2011 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 0 | 0 |
14/03/2011 | 23,600 | -1.00 ▼ | -4.07 | 23,600 | 23,600 | 23,600 | 500 | 11,800,000 |
11/03/2011 | 24,600 | -1.20 ▼ | -4.65 | 24,600 | 24,600 | 24,600 | 390 | 9,594,000 |
10/03/2011 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 0 | 0 |
09/03/2011 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 0 | 0 |
08/03/2011 | 25,800 | -1.30 ▼ | -4.80 | 25,800 | 26,000 | 25,800 | 1,550 | 39,990,000 |
07/03/2011 | 27,100 | 0.00 ■■ | 0.00 | 27,100 | 27,100 | 27,100 | 0 | 0 |
04/03/2011 | 27,100 | 0.00 ■■ | 0.00 | 27,100 | 27,100 | 27,100 | 0 | 0 |
03/03/2011 | 27,100 | 0.00 ■■ | 0.00 | 27,100 | 27,100 | 27,100 | 0 | 0 |
02/03/2011 | 27,100 | -1.40 ▼ | -4.91 | 27,100 | 27,100 | 27,100 | 500 | 13,550,000 |
01/03/2011 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 0 | 0 |
28/02/2011 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 0 | 0 |
25/02/2011 | 28,500 | -0.10 ▼ | -0.35 | 27,800 | 28,500 | 27,800 | 730 | 20,805,000 |
24/02/2011 | 28,600 | 1.30 ▲ | 4.76 | 28,600 | 28,600 | 28,600 | 10 | 286,000 |
23/02/2011 | 27,300 | 0.00 ■■ | 0.00 | 27,300 | 27,300 | 27,300 | 0 | 0 |
22/02/2011 | 27,300 | -1.10 ▼ | -3.87 | 27,300 | 27,300 | 27,300 | 300 | 8,190,000 |
21/02/2011 | 28,400 | 0.00 ■■ | 0.00 | 28,400 | 28,400 | 28,400 | 50 | 1,420,000 |
18/02/2011 | 28,400 | 0.80 ▲ | 2.90 | 28,400 | 28,400 | 28,400 | 10 | 284,000 |
17/02/2011 | 27,600 | -0.90 ▼ | -3.16 | 27,600 | 27,600 | 27,600 | 200 | 5,520,000 |
16/02/2011 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 100 | 2,850,000 |
15/02/2011 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 0 | 0 |
14/02/2011 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 0 | 0 |
11/02/2011 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 0 | 0 |
10/02/2011 | 28,500 | 1.20 ▲ | 4.40 | 28,500 | 28,500 | 28,500 | 10 | 285,000 |
09/02/2011 | 27,300 | -1.20 ▼ | -4.21 | 29,800 | 29,800 | 27,300 | 1,410 | 38,493,000 |
08/02/2011 | 28,500 | 1.20 ▲ | 4.40 | 28,500 | 28,500 | 28,500 | 10 | 285,000 |
28/01/2011 | 27,300 | -1.20 ▼ | -4.21 | 27,300 | 27,300 | 27,300 | 1,320 | 36,036,000 |
27/01/2011 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 0 | 0 |
26/01/2011 | 28,500 | -1.40 ▼ | -4.68 | 28,500 | 28,500 | 28,500 | 2,510 | 71,535,000 |
25/01/2011 | 29,900 | 1.40 ▲ | 4.91 | 29,500 | 29,900 | 29,500 | 3,950 | 118,105,000 |
24/01/2011 | 28,500 | 0.50 ▲ | 1.79 | 27,300 | 28,500 | 26,800 | 3,780 | 107,730,000 |
21/01/2011 | 28,000 | 1.00 ▲ | 3.70 | 27,500 | 28,200 | 26,500 | 8,770 | 245,560,000 |
20/01/2011 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 10 | 270,000 |
19/01/2011 | 27,000 | 0.90 ▲ | 3.45 | 27,300 | 27,400 | 25,300 | 150 | 4,050,000 |
18/01/2011 | 26,100 | 0.30 ▲ | 1.16 | 26,100 | 26,100 | 26,100 | 20 | 522,000 |
17/01/2011 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 0 | 0 |
14/01/2011 | 25,800 | -1.10 ▼ | -4.09 | 25,800 | 25,800 | 25,800 | 1,700 | 43,860,000 |
13/01/2011 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 26,900 | 26,900 | 0 | 0 |
12/01/2011 | 26,900 | 0.00 ■■ | 0.00 | 26,900 | 26,900 | 26,900 | 0 | 0 |
11/01/2011 | 26,900 | 0.30 ▲ | 1.13 | 26,800 | 26,900 | 26,800 | 190 | 5,111,000 |
10/01/2011 | 26,600 | -1.30 ▼ | -4.66 | 26,600 | 26,600 | 26,600 | 140 | 3,724,000 |
07/01/2011 | 27,900 | 0.00 ■■ | 0.00 | 26,800 | 28,400 | 26,600 | 6,130 | 171,027,000 |
06/01/2011 | 27,900 | 0.00 ■■ | 0.00 | 27,900 | 27,900 | 27,900 | 0 | 0 |
05/01/2011 | 27,900 | -0.10 ▼ | -0.36 | 26,800 | 27,900 | 26,600 | 2,660 | 74,214,000 |
04/01/2011 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
31/12/2010 | 28,000 | -0.50 ▼ | -1.75 | 27,800 | 28,400 | 27,100 | 37,200 | 1,041,600,000 |
30/12/2010 | 28,500 | 0.40 ▲ | 1.42 | 28,000 | 28,500 | 27,500 | 11,570 | 329,745,000 |
29/12/2010 | 28,100 | 0.10 ▲ | 0.36 | 28,500 | 28,500 | 26,800 | 19,560 | 549,636,000 |
28/12/2010 | 28,000 | 0.10 ▲ | 0.36 | 29,000 | 29,000 | 27,500 | 16,330 | 457,240,000 |
27/12/2010 | 27,900 | 1.30 ▲ | 4.89 | 25,800 | 27,900 | 25,500 | 9,040 | 252,216,000 |
24/12/2010 | 26,600 | 0.00 ■■ | 0.00 | 26,000 | 26,600 | 25,300 | 2,130 | 56,658,000 |
23/12/2010 | 26,600 | 1.00 ▲ | 3.91 | 25,200 | 26,600 | 25,200 | 1,530 | 40,698,000 |
22/12/2010 | 25,600 | -1.20 ▼ | -4.48 | 25,500 | 28,100 | 25,500 | 2,240 | 57,344,000 |
21/12/2010 | 26,800 | -0.80 ▼ | -2.90 | 26,300 | 26,800 | 26,300 | 1,940 | 51,992,000 |
20/12/2010 | 27,600 | 1.20 ▲ | 4.55 | 26,600 | 27,600 | 26,600 | 20 | 552,000 |
17/12/2010 | 26,400 | 0.60 ▲ | 2.33 | 26,400 | 26,400 | 26,400 | 30 | 792,000 |
16/12/2010 | 25,800 | 0.80 ▲ | 3.20 | 25,700 | 25,800 | 24,900 | 10,070 | 259,806,000 |
15/12/2010 | 25,000 | 0.60 ▲ | 2.46 | 24,900 | 25,000 | 24,900 | 120 | 3,000,000 |
14/12/2010 | 24,400 | -0.80 ▼ | -3.17 | 24,400 | 24,400 | 24,000 | 860 | 20,984,000 |
13/12/2010 | 25,200 | 0.20 ▲ | 0.80 | 25,200 | 25,200 | 24,000 | 90 | 2,268,000 |
10/12/2010 | 25,000 | 0.20 ▲ | 0.81 | 24,000 | 25,000 | 24,000 | 500 | 12,500,000 |
09/12/2010 | 24,800 | -0.10 ▼ | -0.40 | 23,800 | 24,900 | 23,800 | 220 | 5,456,000 |
08/12/2010 | 24,900 | 0.90 ▲ | 3.75 | 22,900 | 24,900 | 22,800 | 1,810 | 45,069,000 |
07/12/2010 | 24,000 | -1.00 ▼ | -4.00 | 24,200 | 24,900 | 24,000 | 690 | 16,560,000 |
06/12/2010 | 25,000 | 0.20 ▲ | 0.81 | 25,000 | 25,000 | 25,000 | 200 | 5,000,000 |
03/12/2010 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 24,900 | 23,700 | 3,680 | 91,264,000 |
02/12/2010 | 24,900 | 0.10 ▲ | 0.40 | 25,000 | 25,000 | 24,900 | 20 | 498,000 |
01/12/2010 | 24,800 | 0.80 ▲ | 3.33 | 22,800 | 25,200 | 22,800 | 2,660 | 65,968,000 |
30/11/2010 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 1,690 | 40,560,000 |
29/11/2010 | 24,000 | -1.00 ▼ | -4.00 | 24,000 | 24,000 | 24,000 | 530 | 12,720,000 |
26/11/2010 | 25,000 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 24,200 | 60 | 1,500,000 |
25/11/2010 | 25,000 | 0.50 ▲ | 2.04 | 25,000 | 25,000 | 25,000 | 20 | 500,000 |
24/11/2010 | 25,500 | -0.60 ▼ | -2.30 | 24,800 | 25,500 | 24,800 | 950 | 24,225,000 |
23/11/2010 | 26,100 | -0.10 ▼ | -0.38 | 26,300 | 26,300 | 24,900 | 520 | 13,572,000 |
22/11/2010 | 26,200 | 0.20 ▲ | 0.77 | 26,200 | 26,200 | 26,200 | 10 | 262,000 |
19/11/2010 | 26,000 | 1.10 ▲ | 4.42 | 26,000 | 26,000 | 26,000 | 10 | 260,000 |
18/11/2010 | 24,900 | -1.30 ▼ | -4.96 | 26,400 | 26,400 | 24,900 | 1,070 | 26,643,000 |
17/11/2010 | 26,200 | 0.30 ▲ | 1.16 | 26,200 | 26,200 | 26,200 | 10 | 262,000 |
16/11/2010 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 25,900 | 0 | 0 |
15/11/2010 | 25,900 | 0.00 ■■ | 0.00 | 25,900 | 25,900 | 25,900 | 0 | 0 |
12/11/2010 | 25,900 | -0.50 ▼ | -1.89 | 26,900 | 26,900 | 25,900 | 20 | 518,000 |
11/11/2010 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,400 | 26,400 | 0 | 0 |
10/11/2010 | 26,400 | 0.70 ▲ | 2.72 | 24,500 | 26,400 | 24,500 | 80 | 2,112,000 |
09/11/2010 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,700 | 25,700 | 0 | 0 |
08/11/2010 | 25,700 | 1.20 ▲ | 4.90 | 25,700 | 25,700 | 25,700 | 10 | 257,000 |
05/11/2010 | 24,500 | -1.20 ▼ | -4.67 | 26,800 | 26,800 | 24,500 | 160 | 3,920,000 |
04/11/2010 | 25,700 | 1.20 ▲ | 4.90 | 25,700 | 25,700 | 25,500 | 570 | 14,649,000 |
03/11/2010 | 24,500 | 0.50 ▲ | 2.08 | 23,500 | 24,500 | 23,000 | 4,950 | 121,275,000 |
02/11/2010 | 24,000 | 0.50 ▲ | 2.13 | 22,400 | 24,000 | 22,400 | 50 | 1,200,000 |
01/11/2010 | 23,500 | -1.20 ▼ | -4.86 | 23,500 | 23,500 | 23,500 | 590 | 13,865,000 |
29/10/2010 | 24,700 | 0.50 ▲ | 2.07 | 24,700 | 24,700 | 24,700 | 60 | 1,482,000 |
28/10/2010 | 24,200 | 0.50 ▲ | 2.11 | 24,200 | 24,200 | 24,200 | 10 | 242,000 |
27/10/2010 | 23,700 | -1.20 ▼ | -4.82 | 23,700 | 23,700 | 23,700 | 600 | 14,220,000 |
26/10/2010 | 24,900 | -0.20 ▼ | -0.80 | 23,900 | 24,900 | 23,900 | 1,010 | 25,149,000 |
25/10/2010 | 25,100 | 0.00 ■■ | 0.00 | 23,900 | 25,100 | 23,900 | 60 | 1,506,000 |
22/10/2010 | 25,100 | 0.20 ▲ | 0.80 | 23,800 | 25,100 | 23,800 | 110 | 2,761,000 |
21/10/2010 | 24,900 | -0.40 ▼ | -1.58 | 24,800 | 24,900 | 24,800 | 5,560 | 138,444,000 |
20/10/2010 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 25,300 | 25,300 | 0 | 0 |
19/10/2010 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 25,300 | 25,300 | 0 | 0 |
18/10/2010 | 25,300 | 0.50 ▲ | 2.02 | 24,500 | 25,300 | 24,500 | 310 | 7,843,000 |
15/10/2010 | 24,800 | -0.70 ▼ | -2.75 | 24,800 | 24,800 | 24,800 | 5,000 | 124,000,000 |
14/10/2010 | 25,500 | 0.10 ▲ | 0.39 | 25,500 | 25,500 | 25,500 | 100 | 2,550,000 |
13/10/2010 | 25,400 | 0.10 ▲ | 0.40 | 25,400 | 25,400 | 25,400 | 500 | 12,700,000 |
12/10/2010 | 25,300 | 0.00 ■■ | 0.00 | 25,300 | 25,300 | 25,300 | 0 | 0 |
11/10/2010 | 25,300 | 0.30 ▲ | 1.20 | 25,300 | 25,300 | 25,300 | 40 | 1,012,000 |
08/10/2010 | 25,000 | -0.80 ▼ | -3.10 | 25,000 | 25,100 | 24,900 | 2,100 | 52,500,000 |
07/10/2010 | 25,800 | -0.20 ▼ | -0.77 | 25,100 | 25,800 | 25,100 | 1,200 | 30,960,000 |
06/10/2010 | 26,000 | 0.00 ■■ | 0.00 | 25,100 | 26,000 | 25,000 | 16,370 | 425,620,000 |
05/10/2010 | 26,000 | -0.40 ▼ | -1.52 | 25,200 | 26,000 | 25,200 | 14,410 | 374,660,000 |
04/10/2010 | 26,400 | 0.70 ▲ | 2.72 | 26,400 | 26,400 | 25,800 | 60 | 1,584,000 |
01/10/2010 | 25,700 | 0.60 ▲ | 2.39 | 25,700 | 25,700 | 25,700 | 40 | 1,028,000 |
30/09/2010 | 25,100 | -1.30 ▼ | -4.92 | 25,100 | 25,100 | 25,100 | 1,450 | 36,395,000 |
29/09/2010 | 26,400 | 0.50 ▲ | 1.93 | 25,000 | 26,400 | 25,000 | 7,830 | 206,712,000 |
28/09/2010 | 25,900 | 0.40 ▲ | 1.57 | 25,800 | 25,900 | 25,300 | 13,460 | 348,614,000 |
27/09/2010 | 25,500 | 0.30 ▲ | 1.19 | 25,100 | 25,500 | 25,100 | 3,850 | 98,175,000 |
24/09/2010 | 25,200 | -0.90 ▼ | -3.45 | 25,200 | 25,200 | 25,200 | 900 | 22,680,000 |
23/09/2010 | 26,100 | 0.10 ▲ | 0.38 | 25,000 | 26,100 | 25,000 | 20,110 | 524,871,000 |
22/09/2010 | 26,000 | 0.70 ▲ | 2.77 | 25,000 | 26,000 | 24,800 | 6,010 | 156,260,000 |
21/09/2010 | 25,300 | -1.10 ▼ | -4.17 | 25,300 | 26,000 | 25,300 | 1,830 | 46,299,000 |
20/09/2010 | 26,400 | 0.60 ▲ | 2.33 | 25,100 | 26,400 | 25,100 | 8,240 | 217,536,000 |
17/09/2010 | 25,800 | -0.20 ▼ | -0.77 | 26,200 | 26,200 | 25,800 | 1,100 | 28,380,000 |
16/09/2010 | 26,000 | 0.20 ▲ | 0.78 | 25,500 | 26,000 | 25,500 | 2,790 | 72,540,000 |
15/09/2010 | 25,800 | -0.60 ▼ | -2.27 | 26,000 | 26,000 | 25,800 | 12,990 | 335,142,000 |
14/09/2010 | 26,400 | -1.30 ▼ | -4.69 | 26,600 | 27,800 | 26,400 | 2,100 | 55,440,000 |
13/09/2010 | 27,700 | 0.70 ▲ | 2.59 | 27,700 | 27,700 | 27,700 | 10 | 277,000 |
10/09/2010 | 27,000 | 0.30 ▲ | 1.12 | 26,900 | 27,000 | 25,400 | 19,740 | 532,980,000 |
09/09/2010 | 26,700 | 1.10 ▲ | 4.30 | 26,000 | 26,700 | 26,000 | 20 | 534,000 |
08/09/2010 | 25,600 | -0.60 ▼ | -2.29 | 25,300 | 26,900 | 24,900 | 7,230 | 185,088,000 |
07/09/2010 | 26,200 | -1.30 ▼ | -4.73 | 27,900 | 27,900 | 26,200 | 4,810 | 126,022,000 |
06/09/2010 | 27,500 | 1.30 ▲ | 4.96 | 26,200 | 27,500 | 26,200 | 30,610 | 841,775,000 |
01/09/2010 | 26,200 | -1.30 ▼ | -4.73 | 26,200 | 28,000 | 26,200 | 25,370 | 664,694,000 |
31/08/2010 | 27,500 | -0.50 ▼ | -1.79 | 26,600 | 27,500 | 26,600 | 1,980 | 54,450,000 |
30/08/2010 | 28,000 | -0.20 ▼ | -0.71 | 28,900 | 28,900 | 26,800 | 1,030 | 28,840,000 |
27/08/2010 | 28,200 | 0.00 ■■ | 0.00 | 28,200 | 28,200 | 28,200 | 0 | 0 |
26/08/2010 | 28,200 | 0.00 ■■ | 0.00 | 28,200 | 28,200 | 28,200 | 0 | 0 |
25/08/2010 | 28,200 | 0.70 ▲ | 2.55 | 27,800 | 28,200 | 27,800 | 3,040 | 85,728,000 |
24/08/2010 | 27,500 | -1.40 ▼ | -4.84 | 27,500 | 27,500 | 27,500 | 10 | 275,000 |
23/08/2010 | 28,900 | 0.90 ▲ | 3.21 | 26,600 | 28,900 | 26,600 | 8,650 | 249,985,000 |
20/08/2010 | 28,000 | 0.90 ▲ | 3.32 | 28,000 | 28,000 | 28,000 | 120 | 3,360,000 |
19/08/2010 | 27,100 | -1.40 ▼ | -4.91 | 27,100 | 27,200 | 27,100 | 1,500 | 40,650,000 |
18/08/2010 | 28,500 | -1.50 ▼ | -5.00 | 28,500 | 28,500 | 28,500 | 250 | 7,125,000 |
17/08/2010 | 30,000 | 1.10 ▲ | 3.81 | 27,500 | 30,000 | 27,500 | 4,080 | 122,400,000 |
16/08/2010 | 28,900 | 0.20 ▲ | 0.70 | 27,300 | 28,900 | 27,300 | 150 | 4,335,000 |
13/08/2010 | 28,700 | 1.30 ▲ | 4.74 | 28,500 | 28,700 | 28,500 | 1,230 | 35,301,000 |
12/08/2010 | 27,400 | 1.10 ▲ | 4.18 | 27,600 | 27,600 | 25,000 | 8,040 | 220,296,000 |
11/08/2010 | 26,300 | -1.30 ▼ | -4.71 | 26,400 | 27,600 | 26,300 | 630 | 16,569,000 |
10/08/2010 | 27,600 | 0.00 ■■ | 0.00 | 26,400 | 27,600 | 26,300 | 6,520 | 179,952,000 |
09/08/2010 | 27,600 | -1.40 ▼ | -4.83 | 27,600 | 29,200 | 27,600 | 2,710 | 74,796,000 |
06/08/2010 | 29,000 | 0.50 ▲ | 1.75 | 28,500 | 29,000 | 27,100 | 11,770 | 341,330,000 |
05/08/2010 | 28,500 | -1.50 ▼ | -5.00 | 28,500 | 28,500 | 28,500 | 13,600 | 387,600,000 |
04/08/2010 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 30 | 900,000 |
03/08/2010 | 30,000 | 0.10 ▲ | 0.33 | 28,600 | 30,000 | 28,500 | 31,560 | 946,800,000 |
02/08/2010 | 29,900 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 29,100 | 1,510 | 45,149,000 |
30/07/2010 | 29,900 | 0.70 ▲ | 2.40 | 29,900 | 29,900 | 29,900 | 10 | 299,000 |
29/07/2010 | 29,200 | 0.10 ▲ | 0.34 | 30,000 | 30,000 | 29,100 | 17,580 | 513,336,000 |
28/07/2010 | 29,100 | -1.30 ▼ | -4.28 | 29,300 | 29,300 | 29,000 | 4,550 | 132,405,000 |
27/07/2010 | 30,400 | 1.00 ▲ | 3.40 | 29,000 | 30,400 | 28,900 | 27,330 | 830,832,000 |
26/07/2010 | 29,400 | -1.50 ▼ | -4.85 | 31,000 | 31,000 | 29,400 | 2,010 | 59,094,000 |
23/07/2010 | 30,900 | 0.00 ■■ | 0.00 | 29,600 | 30,900 | 29,600 | 9,710 | 300,039,000 |
22/07/2010 | 30,900 | 0.50 ▲ | 1.64 | 30,000 | 30,900 | 29,100 | 6,210 | 191,889,000 |
21/07/2010 | 30,400 | -1.60 ▼ | -5.00 | 31,500 | 31,500 | 30,400 | 5,630 | 171,152,000 |
20/07/2010 | 32,000 | 0.50 ▲ | 1.59 | 30,000 | 32,000 | 30,000 | 24,020 | 768,640,000 |
19/07/2010 | 31,500 | -0.20 ▼ | -0.63 | 33,000 | 33,000 | 30,200 | 78,050 | 2,458,575,000 |
16/07/2010 | 31,700 | 1.50 ▲ | 4.97 | 31,700 | 31,700 | 31,700 | 2,250 | 71,325,000 |
15/07/2010 | 30,200 | 1.40 ▲ | 4.86 | 30,200 | 30,200 | 30,200 | 14,700 | 443,940,000 |
14/07/2010 | 28,800 | -1.50 ▼ | -4.95 | 29,300 | 29,300 | 28,800 | 3,100 | 89,280,000 |
13/07/2010 | 30,300 | 0.10 ▲ | 0.33 | 30,100 | 30,300 | 30,100 | 2,020 | 61,206,000 |
12/07/2010 | 30,200 | -0.20 ▼ | -0.66 | 29,000 | 30,200 | 29,000 | 220 | 6,644,000 |
09/07/2010 | 30,400 | -0.10 ▼ | -0.33 | 30,400 | 30,400 | 30,400 | 500 | 15,200,000 |
08/07/2010 | 30,500 | 0.20 ▲ | 0.66 | 30,300 | 30,500 | 30,300 | 3,110 | 94,855,000 |
07/07/2010 | 30,300 | -0.10 ▼ | -0.33 | 29,900 | 30,300 | 29,900 | 840 | 25,452,000 |
06/07/2010 | 30,400 | 0.40 ▲ | 1.33 | 28,500 | 30,400 | 28,500 | 2,070 | 62,928,000 |
05/07/2010 | 30,000 | 0.30 ▲ | 1.01 | 28,300 | 30,000 | 28,300 | 1,880 | 56,400,000 |
02/07/2010 | 29,700 | 1.20 ▲ | 4.21 | 29,600 | 29,700 | 29,300 | 3,940 | 117,018,000 |
01/07/2010 | 28,500 | 1.30 ▲ | 4.78 | 28,500 | 28,500 | 28,200 | 1,310 | 37,335,000 |
30/06/2010 | 27,200 | -1.10 ▼ | -3.89 | 28,000 | 29,700 | 27,200 | 1,380 | 37,536,000 |
29/06/2010 | 28,300 | -1.20 ▼ | -4.07 | 29,000 | 29,000 | 28,300 | 48,600 | 1,375,380,000 |
28/06/2010 | 29,500 | -1.00 ▼ | -3.28 | 29,000 | 32,000 | 29,000 | 20,370 | 600,915,000 |
25/06/2010 | 30,500 | 0.20 ▲ | 0.66 | 29,700 | 30,700 | 29,700 | 22,360 | 681,980,000 |
24/06/2010 | 30,300 | 0.80 ▲ | 2.71 | 30,400 | 30,700 | 30,300 | 14,600 | 442,380,000 |
23/06/2010 | 29,500 | -1.50 ▼ | -4.84 | 30,000 | 30,500 | 29,500 | 35,110 | 1,035,745,000 |
22/06/2010 | 31,000 | 0.00 ■■ | 0.00 | 30,100 | 31,000 | 30,000 | 25,460 | 789,260,000 |
21/06/2010 | 31,000 | 0.00 ■■ | 0.00 | 29,600 | 31,400 | 29,500 | 92,010 | 2,852,310,000 |
18/06/2010 | 31,000 | 0.90 ▲ | 2.99 | 31,000 | 31,000 | 29,700 | 30 | 930,000 |
17/06/2010 | 30,100 | 0.00 ■■ | 0.00 | 29,600 | 31,000 | 29,600 | 28,650 | 862,365,000 |
16/06/2010 | 30,100 | 0.00 ■■ | 0.00 | 29,900 | 30,100 | 29,900 | 6,000 | 180,600,000 |
15/06/2010 | 30,100 | 0.40 ▲ | 1.35 | 29,100 | 30,200 | 28,400 | 10,610 | 319,361,000 |
14/06/2010 | 29,700 | 0.00 ■■ | 0.00 | 29,600 | 29,700 | 29,000 | 4,220 | 125,334,000 |
11/06/2010 | 29,700 | 0.70 ▲ | 2.41 | 29,700 | 29,800 | 29,000 | 2,320 | 68,904,000 |
10/06/2010 | 29,000 | -0.30 ▼ | -1.02 | 30,200 | 30,200 | 29,000 | 11,600 | 336,400,000 |
09/06/2010 | 29,300 | 0.00 ■■ | 0.00 | 29,000 | 30,300 | 29,000 | 12,320 | 360,976,000 |
08/06/2010 | 29,300 | -1.00 ▼ | -3.30 | 31,000 | 31,000 | 29,000 | 5,550 | 162,615,000 |
07/06/2010 | 30,300 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 28,900 | 17,420 | 527,826,000 |
04/06/2010 | 30,300 | 1.00 ▲ | 3.41 | 28,100 | 30,300 | 28,100 | 7,940 | 240,582,000 |
03/06/2010 | 29,300 | -0.80 ▼ | -2.66 | 30,000 | 31,000 | 29,300 | 31,630 | 926,759,000 |
02/06/2010 | 30,100 | -0.70 ▼ | -2.27 | 30,500 | 30,500 | 29,300 | 7,870 | 236,887,000 |
01/06/2010 | 30,800 | -0.20 ▼ | -0.65 | 31,800 | 31,800 | 30,800 | 8,200 | 252,560,000 |
31/05/2010 | 31,000 | -1.60 ▼ | -4.91 | 31,000 | 31,000 | 31,000 | 22,240 | 689,440,000 |
28/05/2010 | 32,600 | -0.10 ▼ | -0.31 | 32,500 | 32,700 | 31,100 | 18,730 | 610,598,000 |
27/05/2010 | 32,700 | 0.80 ▲ | 2.51 | 32,700 | 32,700 | 31,400 | 32,930 | 1,076,811,000 |
26/05/2010 | 31,900 | 0.60 ▲ | 1.92 | 30,700 | 31,900 | 29,800 | 34,110 | 1,088,109,000 |
25/05/2010 | 31,300 | -1.40 ▼ | -4.28 | 31,200 | 32,700 | 31,200 | 47,400 | 1,483,620,000 |
24/05/2010 | 32,700 | 1.10 ▲ | 3.48 | 31,600 | 32,700 | 31,600 | 13,810 | 451,587,000 |
21/05/2010 | 31,600 | -1.60 ▼ | -4.82 | 31,600 | 33,100 | 31,600 | 135,640 | 4,286,224,000 |
20/05/2010 | 33,200 | 1.30 ▲ | 4.08 | 31,900 | 33,200 | 30,500 | 35,770 | 1,187,564,000 |
19/05/2010 | 31,900 | 0.00 ■■ | 0.00 | 30,500 | 31,900 | 30,400 | 97,170 | 3,099,723,000 |
18/05/2010 | 31,900 | -1.60 ▼ | -4.78 | 31,900 | 31,900 | 31,900 | 15,920 | 507,848,000 |
17/05/2010 | 33,500 | 0.50 ▲ | 1.52 | 33,000 | 33,500 | 31,600 | 121,790 | 4,079,965,000 |
14/05/2010 | 33,000 | 1.50 ▲ | 4.76 | 32,900 | 33,000 | 32,000 | 122,210 | 4,032,930,000 |
13/05/2010 | 31,500 | 1.50 ▲ | 5.00 | 29,300 | 31,500 | 29,300 | 98,330 | 3,097,395,000 |
12/05/2010 | 30,000 | 1.00 ▲ | 3.45 | 27,600 | 30,400 | 27,600 | 133,120 | 3,993,600,000 |
11/05/2010 | 29,000 | 1.30 ▲ | 4.69 | 28,400 | 29,000 | 28,400 | 67,730 | 1,964,170,000 |
10/05/2010 | 28,200 | -0.80 ▼ | -2.76 | 29,600 | 29,600 | 28,200 | 39,500 | 1,113,900,000 |
07/05/2010 | 29,000 | -0.60 ▼ | -2.03 | 29,900 | 29,900 | 28,400 | 51,320 | 1,488,280,000 |
06/05/2010 | 29,600 | 1.40 ▲ | 4.96 | 28,800 | 29,600 | 28,800 | 45,290 | 1,340,584,000 |
05/05/2010 | 28,200 | -0.60 ▼ | -2.08 | 29,000 | 29,000 | 28,000 | 66,630 | 1,878,966,000 |
04/05/2010 | 28,800 | 1.30 ▲ | 4.73 | 27,100 | 28,800 | 27,100 | 89,090 | 2,565,792,000 |
29/04/2010 | 27,500 | -0.60 ▼ | -2.14 | 28,100 | 28,100 | 27,500 | 11,190 | 307,725,000 |
28/04/2010 | 28,100 | -1.30 ▼ | -4.42 | 28,100 | 29,000 | 28,100 | 65,850 | 1,850,385,000 |
27/04/2010 | 29,400 | 1.30 ▲ | 4.63 | 28,100 | 29,500 | 26,700 | 89,250 | 2,623,950,000 |
26/04/2010 | 28,100 | -0.80 ▼ | -2.77 | 30,200 | 30,200 | 28,000 | 68,580 | 1,927,098,000 |
22/04/2010 | 28,900 | 1.30 ▲ | 4.71 | 28,900 | 28,900 | 28,900 | 26,420 | 763,538,000 |
21/04/2010 | 27,600 | 1.30 ▲ | 4.94 | 27,600 | 27,600 | 27,600 | 3,620 | 99,912,000 |
20/04/2010 | 26,300 | 1.20 ▲ | 4.78 | 25,000 | 26,300 | 25,000 | 128,520 | 3,380,076,000 |
19/04/2010 | 25,100 | 0.10 ▲ | 0.40 | 24,000 | 25,100 | 24,000 | 46,380 | 1,164,138,000 |
16/04/2010 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,200 | 24,600 | 7,760 | 194,000,000 |
15/04/2010 | 25,000 | 0.10 ▲ | 0.40 | 25,000 | 25,000 | 24,500 | 6,040 | 151,000,000 |
14/04/2010 | 24,900 | 0.40 ▲ | 1.63 | 25,100 | 25,100 | 24,000 | 2,660 | 66,234,000 |
13/04/2010 | 24,500 | -0.10 ▼ | -0.41 | 23,400 | 24,600 | 23,400 | 152,180 | 3,728,410,000 |
12/04/2010 | 24,600 | -0.50 ▼ | -1.99 | 25,400 | 25,400 | 24,600 | 19,600 | 482,160,000 |
09/04/2010 | 25,100 | -0.60 ▼ | -2.33 | 25,000 | 25,100 | 24,500 | 20,740 | 520,574,000 |
08/04/2010 | 25,700 | 1.00 ▲ | 4.05 | 24,700 | 25,700 | 24,700 | 3,370 | 86,609,000 |
07/04/2010 | 24,700 | 0.00 ■■ | 0.00 | 24,300 | 24,700 | 24,300 | 1,100 | 27,170,000 |
06/04/2010 | 24,700 | 0.00 ■■ | 0.00 | 24,300 | 25,000 | 24,300 | 13,270 | 327,769,000 |
05/04/2010 | 24,700 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 24,700 | 90 | 2,223,000 |
02/04/2010 | 24,700 | 0.20 ▲ | 0.82 | 24,700 | 24,700 | 24,700 | 10 | 247,000 |
01/04/2010 | 24,500 | 0.00 ■■ | 0.00 | 24,600 | 24,600 | 24,500 | 10,200 | 249,900,000 |
31/03/2010 | 24,500 | -0.20 ▼ | -0.81 | 24,800 | 24,800 | 24,000 | 1,610 | 39,445,000 |
30/03/2010 | 24,700 | 0.60 ▲ | 2.49 | 24,100 | 24,700 | 24,100 | 1,520 | 37,544,000 |
29/03/2010 | 24,100 | -0.10 ▼ | -0.41 | 24,000 | 25,000 | 24,000 | 5,820 | 140,262,000 |
26/03/2010 | 24,200 | 0.70 ▲ | 2.98 | 23,600 | 24,200 | 23,600 | 1,030 | 24,926,000 |
25/03/2010 | 23,500 | -0.70 ▼ | -2.89 | 25,000 | 25,000 | 23,500 | 6,280 | 147,580,000 |
24/03/2010 | 24,200 | 0.20 ▲ | 0.83 | 24,100 | 25,000 | 24,100 | 2,100 | 50,820,000 |
23/03/2010 | 24,000 | -0.60 ▼ | -2.44 | 24,400 | 25,000 | 24,000 | 8,130 | 195,120,000 |
22/03/2010 | 24,600 | -0.70 ▼ | -2.77 | 25,100 | 25,300 | 24,100 | 4,800 | 118,080,000 |
19/03/2010 | 25,300 | 0.10 ▲ | 0.40 | 25,200 | 25,300 | 25,200 | 5,610 | 141,933,000 |
18/03/2010 | 25,200 | -0.80 ▼ | -3.08 | 25,200 | 25,200 | 25,200 | 2,500 | 63,000,000 |
17/03/2010 | 26,000 | 0.40 ▲ | 1.56 | 25,200 | 26,000 | 24,500 | 900 | 23,400,000 |
16/03/2010 | 25,600 | 0.40 ▲ | 1.59 | 25,900 | 25,900 | 25,500 | 1,080 | 27,648,000 |
15/03/2010 | 25,900 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 25,900 | 15,320 | 396,788,000 |
12/03/2010 | 25,900 | 0.30 ▲ | 1.17 | 25,600 | 25,900 | 25,500 | 7,880 | 204,092,000 |
11/03/2010 | 25,600 | -0.40 ▼ | -1.54 | 26,000 | 26,800 | 25,600 | 5,320 | 136,192,000 |
10/03/2010 | 26,000 | -0.50 ▼ | -1.89 | 26,600 | 26,600 | 25,500 | 8,770 | 228,020,000 |
09/03/2010 | 26,500 | 0.50 ▲ | 1.92 | 25,600 | 26,500 | 25,600 | 850 | 22,525,000 |
08/03/2010 | 26,000 | 0.40 ▲ | 1.56 | 25,600 | 26,000 | 25,400 | 12,340 | 320,840,000 |
05/03/2010 | 25,600 | -0.70 ▼ | -2.66 | 26,500 | 26,500 | 25,500 | 8,350 | 213,760,000 |
04/03/2010 | 26,300 | -0.90 ▼ | -3.31 | 27,200 | 27,200 | 26,300 | 2,280 | 59,964,000 |
03/03/2010 | 27,200 | -0.10 ▼ | -0.37 | 26,500 | 27,200 | 26,000 | 22,260 | 605,472,000 |
02/03/2010 | 27,300 | 0.10 ▲ | 0.37 | 27,000 | 27,300 | 27,000 | 39,700 | 1,083,810,000 |
01/03/2010 | 27,200 | 0.20 ▲ | 0.74 | 27,500 | 27,500 | 27,100 | 15,640 | 425,408,000 |
26/02/2010 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,400 | 27,000 | 51,540 | 1,391,580,000 |
25/02/2010 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,500 | 27,000 | 8,640 | 233,280,000 |
24/02/2010 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,500 | 18,100 | 488,700,000 |
23/02/2010 | 27,000 | 0.50 ▲ | 1.89 | 26,600 | 27,000 | 26,300 | 40,230 | 1,086,210,000 |
22/02/2010 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 39,220 | 1,039,330,000 |
12/02/2010 | 26,500 | 1.20 ▲ | 4.74 | 26,000 | 26,500 | 25,500 | 51,340 | 1,360,510,000 |
11/02/2010 | 25,300 | -1.20 ▼ | -4.53 | 26,900 | 26,900 | 25,200 | 49,300 | 1,247,290,000 |
10/02/2010 | 26,500 | 0.50 ▲ | 1.92 | 26,600 | 26,600 | 25,200 | 27,220 | 721,330,000 |
09/02/2010 | 26,000 | 0.50 ▲ | 1.96 | 26,200 | 26,200 | 25,500 | 7,850 | 204,100,000 |
08/02/2010 | 25,500 | 0.30 ▲ | 1.19 | 25,000 | 25,500 | 25,000 | 69,700 | 1,777,350,000 |
05/02/2010 | 25,200 | 0.20 ▲ | 0.80 | 25,000 | 25,700 | 25,000 | 140,010 | 3,528,252,000 |
04/02/2010 | 25,000 | 0.10 ▲ | 0.40 | 25,500 | 26,000 | 25,000 | 121,640 | 3,041,000,000 |
03/02/2010 | 24,900 | 1.00 ▲ | 4.18 | 24,900 | 24,900 | 24,900 | 1,260 | 31,374,000 |
02/02/2010 | 23,900 | 0.20 ▲ | 0.84 | 23,700 | 24,700 | 23,300 | 4,860 | 116,154,000 |
01/02/2010 | 23,700 | -1.10 ▼ | -4.44 | 23,700 | 23,700 | 23,700 | 20 | 474,000 |
29/01/2010 | 24,800 | 0.50 ▲ | 2.06 | 23,200 | 24,800 | 23,200 | 2,070 | 51,336,000 |
28/01/2010 | 24,300 | -1.20 ▼ | -4.71 | 25,000 | 25,000 | 24,300 | 21,580 | 524,394,000 |
27/01/2010 | 25,500 | -0.50 ▼ | -1.92 | 25,500 | 25,500 | 25,500 | 1,500 | 38,250,000 |
26/01/2010 | 26,000 | 1.00 ▲ | 4.00 | 25,000 | 26,000 | 24,900 | 23,910 | 621,660,000 |
25/01/2010 | 25,000 | 0.80 ▲ | 3.31 | 25,300 | 25,300 | 24,000 | 1,410 | 35,250,000 |
22/01/2010 | 24,200 | 1.10 ▲ | 4.76 | 24,200 | 24,200 | 24,000 | 6,920 | 167,464,000 |
21/01/2010 | 23,100 | -1.20 ▼ | -4.94 | 23,200 | 23,200 | 23,100 | 1,150 | 26,565,000 |
20/01/2010 | 24,300 | -0.70 ▼ | -2.80 | 25,000 | 25,000 | 24,300 | 41,820 | 1,016,226,000 |
19/01/2010 | 25,000 | 0.50 ▲ | 2.04 | 24,500 | 25,100 | 24,500 | 11,380 | 284,500,000 |
18/01/2010 | 24,500 | -0.50 ▼ | -2.00 | 25,500 | 25,500 | 24,500 | 15,320 | 375,340,000 |
15/01/2010 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,300 | 25,000 | 12,510 | 312,750,000 |
14/01/2010 | 25,000 | -0.90 ▼ | -3.47 | 26,000 | 26,000 | 25,000 | 35,620 | 890,500,000 |
13/01/2010 | 25,900 | 1.10 ▲ | 4.44 | 24,800 | 25,900 | 24,800 | 11,120 | 288,008,000 |
12/01/2010 | 24,800 | -0.20 ▼ | -0.80 | 25,500 | 25,500 | 24,800 | 15,830 | 392,584,000 |
11/01/2010 | 25,000 | 0.30 ▲ | 1.21 | 25,600 | 25,600 | 24,800 | 8,650 | 216,250,000 |
08/01/2010 | 24,700 | -1.20 ▼ | -4.63 | 25,100 | 26,900 | 24,700 | 139,870 | 3,454,789,000 |
07/01/2010 | 25,900 | 0.80 ▲ | 3.19 | 25,000 | 26,000 | 25,000 | 35,480 | 918,932,000 |
06/01/2010 | 25,100 | -1.30 ▼ | -4.92 | 26,400 | 26,400 | 25,100 | 38,610 | 969,111,000 |
05/01/2010 | 26,400 | -1.30 ▼ | -4.69 | 27,300 | 27,300 | 26,400 | 4,590 | 121,176,000 |
04/01/2010 | 27,700 | 0.80 ▲ | 2.97 | 27,700 | 27,700 | 27,700 | 630 | 17,451,000 |
31/12/2009 | 26,900 | 0.90 ▲ | 3.46 | 26,000 | 26,900 | 25,100 | 5,530 | 148,757,000 |
30/12/2009 | 26,000 | 0.80 ▲ | 3.17 | 24,100 | 26,000 | 24,100 | 5,600 | 145,600,000 |
29/12/2009 | 25,200 | -1.30 ▼ | -4.91 | 26,500 | 26,500 | 25,200 | 2,570 | 64,764,000 |
28/12/2009 | 26,500 | 0.00 ■■ | 0.00 | 27,400 | 27,400 | 26,500 | 3,510 | 93,015,000 |
25/12/2009 | 26,500 | 0.70 ▲ | 2.71 | 25,800 | 26,500 | 25,800 | 4,120 | 109,180,000 |
24/12/2009 | 25,800 | 0.40 ▲ | 1.57 | 25,800 | 25,800 | 25,800 | 3,020 | 77,916,000 |
23/12/2009 | 25,400 | -0.20 ▼ | -0.78 | 24,500 | 26,200 | 24,400 | 3,470 | 88,138,000 |
22/12/2009 | 25,600 | -0.50 ▼ | -1.92 | 26,800 | 26,800 | 25,000 | 3,220 | 82,432,000 |
21/12/2009 | 26,100 | 1.10 ▲ | 4.40 | 23,900 | 26,200 | 23,900 | 4,960 | 129,456,000 |
18/12/2009 | 25,000 | 0.70 ▲ | 2.88 | 25,300 | 25,300 | 25,000 | 5,510 | 137,750,000 |
17/12/2009 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,300 | 2,050 | 49,815,000 |
16/12/2009 | 24,300 | -1.20 ▼ | -4.71 | 26,400 | 26,400 | 24,300 | 1,010 | 24,543,000 |
15/12/2009 | 25,500 | 1.00 ▲ | 4.08 | 23,300 | 25,500 | 23,300 | 6,330 | 161,415,000 |
14/12/2009 | 24,500 | 1.10 ▲ | 4.70 | 22,300 | 24,500 | 22,300 | 9,950 | 243,775,000 |
11/12/2009 | 23,400 | -1.20 ▼ | -4.88 | 23,400 | 25,100 | 23,400 | 10,440 | 244,296,000 |
10/12/2009 | 24,600 | -1.20 ▼ | -4.65 | 24,600 | 24,600 | 24,600 | 10 | 246,000 |
09/12/2009 | 25,800 | -0.90 ▼ | -3.37 | 25,800 | 25,800 | 25,800 | 3,020 | 77,916,000 |
08/12/2009 | 26,700 | 1.20 ▲ | 4.71 | 25,000 | 26,700 | 25,000 | 5,030 | 134,301,000 |
07/12/2009 | 25,500 | 1.00 ▲ | 4.08 | 23,300 | 25,500 | 23,300 | 410 | 10,455,000 |
04/12/2009 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 1,590 | 38,955,000 |
03/12/2009 | 24,500 | -1.20 ▼ | -4.67 | 24,600 | 24,600 | 24,500 | 7,310 | 179,095,000 |
02/12/2009 | 25,700 | 0.90 ▲ | 3.63 | 25,900 | 25,900 | 23,700 | 15,110 | 388,327,000 |
01/12/2009 | 24,800 | 1.10 ▲ | 4.64 | 23,700 | 24,800 | 23,700 | 15,790 | 391,592,000 |
30/11/2009 | 23,700 | 1.00 ▲ | 4.41 | 22,000 | 23,700 | 22,000 | 6,200 | 146,940,000 |
27/11/2009 | 22,700 | 1.00 ▲ | 4.61 | 20,700 | 22,700 | 20,700 | 10,440 | 236,988,000 |
26/11/2009 | 21,700 | -1.10 ▼ | -4.82 | 21,700 | 21,700 | 21,700 | 500 | 10,850,000 |
25/11/2009 | 22,800 | -1.20 ▼ | -5.00 | 24,200 | 24,200 | 22,800 | 5,970 | 136,116,000 |
24/11/2009 | 24,000 | 0.50 ▲ | 2.13 | 23,100 | 24,000 | 23,000 | 4,690 | 112,560,000 |
23/11/2009 | 23,500 | -1.10 ▼ | -4.47 | 24,600 | 24,600 | 23,500 | 7,410 | 174,135,000 |
20/11/2009 | 24,600 | -1.10 ▼ | -4.28 | 25,900 | 25,900 | 24,600 | 13,390 | 329,394,000 |
19/11/2009 | 25,700 | 1.20 ▲ | 4.90 | 24,600 | 25,700 | 24,500 | 7,110 | 182,727,000 |
18/11/2009 | 24,500 | 0.00 ■■ | 0.00 | 25,600 | 25,600 | 24,500 | 2,310 | 56,595,000 |
17/11/2009 | 24,500 | -0.50 ▼ | -2.00 | 25,100 | 25,200 | 24,500 | 14,430 | 353,535,000 |
16/11/2009 | 25,000 | -1.00 ▼ | -3.85 | 26,000 | 26,000 | 25,000 | 2,380 | 59,500,000 |
13/11/2009 | 26,000 | -1.30 ▼ | -4.76 | 26,000 | 26,000 | 26,000 | 1,150 | 29,900,000 |
12/11/2009 | 27,300 | 0.80 ▲ | 3.02 | 27,300 | 27,300 | 25,300 | 6,780 | 185,094,000 |
11/11/2009 | 26,500 | 1.20 ▲ | 4.74 | 24,400 | 26,500 | 24,400 | 19,960 | 528,940,000 |
10/11/2009 | 25,300 | -1.30 ▼ | -4.89 | 26,500 | 26,500 | 25,300 | 31,360 | 793,408,000 |
09/11/2009 | 26,600 | -1.40 ▼ | -5.00 | 26,600 | 26,700 | 26,600 | 12,110 | 322,126,000 |
06/11/2009 | 28,000 | 0.90 ▲ | 3.32 | 28,300 | 28,300 | 27,400 | 14,310 | 400,680,000 |
05/11/2009 | 27,100 | 0.40 ▲ | 1.50 | 27,400 | 28,000 | 26,800 | 27,100 | 734,410,000 |
04/11/2009 | 26,700 | -1.30 ▼ | -4.64 | 26,600 | 28,500 | 26,600 | 14,120 | 377,004,000 |
03/11/2009 | 28,000 | -1.40 ▼ | -4.76 | 29,000 | 29,000 | 28,000 | 23,450 | 656,600,000 |
02/11/2009 | 29,400 | 1.30 ▲ | 4.63 | 26,700 | 29,400 | 26,700 | 43,650 | 1,283,310,000 |
30/10/2009 | 28,100 | -1.40 ▼ | -4.75 | 28,300 | 28,500 | 28,100 | 70,590 | 1,983,579,000 |
29/10/2009 | 29,500 | -1.50 ▼ | -4.84 | 29,500 | 29,500 | 29,500 | 22,900 | 675,550,000 |
28/10/2009 | 31,000 | -1.30 ▼ | -4.02 | 30,900 | 31,000 | 30,700 | 58,890 | 1,825,590,000 |
27/10/2009 | 32,300 | 1.20 ▲ | 3.86 | 31,000 | 32,300 | 29,800 | 52,720 | 1,702,856,000 |
26/10/2009 | 31,100 | 1.40 ▲ | 4.71 | 29,500 | 31,100 | 29,500 | 161,290 | 5,016,119,000 |
23/10/2009 | 29,700 | -0.20 ▼ | -0.67 | 29,800 | 31,300 | 29,700 | 164,250 | 4,878,225,000 |
22/10/2009 | 29,900 | -0.40 ▼ | -1.32 | 30,300 | 30,300 | 28,800 | 106,290 | 3,178,071,000 |
21/10/2009 | 30,300 | 1.40 ▲ | 4.84 | 30,300 | 30,300 | 30,000 | 189,620 | 5,745,486,000 |
20/10/2009 | 28,900 | 1.30 ▲ | 4.71 | 28,000 | 28,900 | 28,000 | 67,100 | 1,939,190,000 |
19/10/2009 | 27,600 | -1.40 ▼ | -4.83 | 27,700 | 28,000 | 27,600 | 90,490 | 2,497,524,000 |
16/10/2009 | 29,000 | -0.80 ▼ | -2.68 | 29,100 | 29,100 | 28,400 | 66,990 | 1,942,710,000 |
15/10/2009 | 29,800 | 1.40 ▲ | 4.93 | 29,800 | 29,800 | 29,800 | 54,310 | 1,618,438,000 |
14/10/2009 | 28,400 | 1.30 ▲ | 4.80 | 27,100 | 28,400 | 27,100 | 66,610 | 1,891,724,000 |
13/10/2009 | 27,100 | 1.20 ▲ | 4.63 | 27,100 | 27,100 | 25,900 | 187,610 | 5,084,231,000 |
12/10/2009 | 25,900 | 1.20 ▲ | 4.86 | 25,900 | 25,900 | 25,900 | 19,650 | 508,935,000 |
09/10/2009 | 24,700 | 1.10 ▲ | 4.66 | 24,700 | 24,700 | 24,700 | 14,580 | 360,126,000 |
08/10/2009 | 23,600 | 1.10 ▲ | 4.89 | 23,600 | 23,600 | 23,600 | 14,770 | 348,572,000 |
07/10/2009 | 22,500 | 1.00 ▲ | 4.65 | 22,500 | 22,500 | 22,500 | 8,430 | 189,675,000 |
06/10/2009 | 21,500 | 1.00 ▲ | 4.88 | 21,500 | 21,500 | 21,500 | 10,020 | 215,430,000 |
05/10/2009 | 20,500 | 0.90 ▲ | 4.59 | 20,500 | 20,500 | 20,500 | 31,670 | 649,235,000 |
02/10/2009 | 19,600 | -1.00 ▼ | -4.85 | 20,000 | 20,100 | 19,600 | 54,250 | 1,063,300,000 |
01/10/2009 | 20,600 | 0.90 ▲ | 4.57 | 20,600 | 20,600 | 20,500 | 21,590 | 444,754,000 |
30/09/2009 | 19,700 | 0.00 ■■ | 0.00 | 19,800 | 20,000 | 19,500 | 24,080 | 474,376,000 |
29/09/2009 | 19,700 | -0.30 ▼ | -1.50 | 20,800 | 20,800 | 19,700 | 13,010 | 256,297,000 |
28/09/2009 | 20,700 | -0.30 ▼ | -1.43 | 20,700 | 22,000 | 20,600 | 29,000 | 600,300,000 |
25/09/2009 | 21,000 | -0.80 ▼ | -3.67 | 21,000 | 22,000 | 21,000 | 17,800 | 373,800,000 |
24/09/2009 | 21,800 | -0.70 ▼ | -3.11 | 22,500 | 22,700 | 21,800 | 21,740 | 473,932,000 |
23/09/2009 | 22,500 | 1.00 ▲ | 4.65 | 21,500 | 22,500 | 21,500 | 93,450 | 2,102,625,000 |
22/09/2009 | 21,500 | 1.00 ▲ | 4.88 | 21,500 | 21,500 | 21,400 | 56,670 | 1,218,405,000 |
21/09/2009 | 20,500 | 0.90 ▲ | 4.59 | 20,500 | 20,500 | 20,400 | 24,360 | 499,380,000 |
18/09/2009 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,700 | 19,500 | 12,300 | 241,080,000 |
17/09/2009 | 19,600 | -0.30 ▼ | -1.51 | 19,700 | 19,800 | 19,600 | 9,610 | 188,356,000 |
16/09/2009 | 19,900 | -0.20 ▼ | -1.00 | 20,000 | 20,300 | 19,500 | 22,460 | 446,954,000 |
15/09/2009 | 20,100 | -0.10 ▼ | -0.50 | 20,000 | 20,100 | 20,000 | 27,850 | 559,785,000 |
14/09/2009 | 20,200 | 0.70 ▲ | 3.59 | 19,200 | 20,200 | 19,200 | 16,690 | 337,138,000 |
11/09/2009 | 19,500 | 0.20 ▲ | 1.04 | 19,200 | 19,500 | 19,200 | 25,250 | 492,375,000 |
10/09/2009 | 19,300 | 0.00 ■■ | 0.00 | 19,100 | 19,300 | 19,100 | 6,150 | 118,695,000 |
09/09/2009 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,000 | 22,810 | 440,233,000 |
08/09/2009 | 19,300 | 0.10 ▲ | 0.52 | 19,200 | 19,400 | 19,200 | 18,930 | 365,349,000 |
07/09/2009 | 19,200 | 0.20 ▲ | 1.05 | 19,000 | 19,300 | 19,000 | 35,150 | 674,880,000 |
04/09/2009 | 19,000 | 0.20 ▲ | 1.06 | 18,400 | 19,100 | 18,400 | 39,470 | 749,930,000 |
03/09/2009 | 18,800 | -0.40 ▼ | -2.08 | 19,200 | 19,300 | 18,500 | 42,920 | 806,896,000 |
02/09/2009 | 19,200 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
01/09/2009 | 19,200 | 0.10 ▲ | 0.52 | 18,600 | 19,200 | 18,600 | 13,360 | 256,512,000 |
31/08/2009 | 19,100 | 0.90 ▲ | 4.95 | 19,000 | 19,100 | 19,000 | 23,200 | 443,120,000 |
28/08/2009 | 18,200 | 0.80 ▲ | 4.60 | 18,000 | 18,200 | 17,500 | 41,320 | 752,024,000 |
27/08/2009 | 17,400 | 0.60 ▲ | 3.57 | 16,500 | 17,400 | 16,500 | 19,070 | 331,818,000 |
26/08/2009 | 16,800 | 0.00 ■■ | 0.00 | 16,500 | 17,000 | 16,500 | 5,520 | 92,736,000 |
25/08/2009 | 16,800 | 0.20 ▲ | 1.20 | 16,600 | 17,100 | 16,600 | 11,670 | 196,056,000 |
24/08/2009 | 16,600 | 0.00 ■■ | 0.00 | 16,500 | 16,800 | 16,500 | 10,990 | 182,434,000 |
21/08/2009 | 16,600 | 0.40 ▲ | 2.47 | 16,200 | 16,600 | 16,200 | 7,860 | 130,476,000 |
20/08/2009 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,400 | 16,200 | 4,500 | 72,900,000 |
19/08/2009 | 16,200 | 0.10 ▲ | 0.62 | 16,300 | 16,700 | 16,000 | 2,120 | 34,344,000 |
18/08/2009 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,000 | 10,190 | 164,059,000 |
17/08/2009 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,200 | 16,100 | 4,280 | 68,908,000 |
14/08/2009 | 16,100 | -0.40 ▼ | -2.42 | 16,300 | 16,500 | 15,900 | 1,110 | 17,871,000 |
13/08/2009 | 16,500 | -0.10 ▼ | -0.60 | 17,000 | 17,000 | 16,500 | 9,530 | 157,245,000 |
12/08/2009 | 16,600 | 0.30 ▲ | 1.84 | 16,400 | 16,600 | 16,400 | 19,570 | 324,862,000 |
11/08/2009 | 16,300 | 0.10 ▲ | 0.62 | 16,500 | 16,500 | 16,200 | 24,080 | 392,504,000 |
10/08/2009 | 16,200 | 0.10 ▲ | 0.62 | 16,100 | 16,300 | 16,100 | 6,360 | 103,032,000 |
07/08/2009 | 16,100 | 0.10 ▲ | 0.63 | 15,800 | 16,100 | 15,800 | 2,800 | 45,080,000 |
06/08/2009 | 16,000 | -0.30 ▼ | -1.84 | 16,000 | 16,300 | 16,000 | 16,430 | 262,880,000 |
05/08/2009 | 16,300 | 0.10 ▲ | 0.62 | 16,100 | 16,300 | 15,900 | 12,150 | 198,045,000 |
04/08/2009 | 16,200 | 0.20 ▲ | 1.25 | 16,700 | 16,700 | 16,000 | 24,240 | 392,688,000 |
03/08/2009 | 16,000 | 0.20 ▲ | 1.27 | 15,300 | 16,100 | 15,300 | 19,460 | 311,360,000 |
31/07/2009 | 15,800 | 0.40 ▲ | 2.60 | 15,500 | 15,800 | 15,500 | 1,950 | 30,810,000 |
30/07/2009 | 15,400 | 0.00 ■■ | 0.00 | 15,100 | 15,500 | 15,100 | 3,500 | 53,900,000 |
29/07/2009 | 15,400 | -0.80 ▼ | -4.94 | 16,200 | 16,200 | 15,400 | 4,920 | 75,768,000 |
28/07/2009 | 16,200 | -0.30 ▼ | -1.82 | 16,000 | 16,600 | 16,000 | 66,210 | 1,072,602,000 |
27/07/2009 | 16,500 | 0.40 ▲ | 2.48 | 16,900 | 16,900 | 16,100 | 58,300 | 961,950,000 |
24/07/2009 | 16,100 | 0.70 ▲ | 4.55 | 16,100 | 16,100 | 16,100 | 37,730 | 607,453,000 |
23/07/2009 | 15,400 | 0.40 ▲ | 2.67 | 15,000 | 15,400 | 15,000 | 9,040 | 139,216,000 |
22/07/2009 | 15,000 | 0.50 ▲ | 3.45 | 15,100 | 15,100 | 15,000 | 1,100 | 16,500,000 |
21/07/2009 | 14,500 | 0.10 ▲ | 0.69 | 15,000 | 15,100 | 14,500 | 8,300 | 120,350,000 |
20/07/2009 | 14,400 | -0.60 ▼ | -4.00 | 14,500 | 14,800 | 14,300 | 4,770 | 68,688,000 |
17/07/2009 | 15,000 | -0.20 ▼ | -1.32 | 15,200 | 15,200 | 15,000 | 13,550 | 203,250,000 |
16/07/2009 | 15,200 | 0.40 ▲ | 2.70 | 15,200 | 15,200 | 15,000 | 10,820 | 164,464,000 |
15/07/2009 | 14,800 | -0.20 ▼ | -1.33 | 15,300 | 15,400 | 14,700 | 14,120 | 208,976,000 |
14/07/2009 | 15,000 | 0.40 ▲ | 2.74 | 15,000 | 15,000 | 14,800 | 1,010 | 15,150,000 |
13/07/2009 | 14,600 | -0.70 ▼ | -4.58 | 14,800 | 15,100 | 14,600 | 14,590 | 213,014,000 |
10/07/2009 | 15,300 | 0.00 ■■ | 0.00 | 15,000 | 15,300 | 14,600 | 7,050 | 107,865,000 |
09/07/2009 | 15,300 | -0.20 ▼ | -1.29 | 15,500 | 15,500 | 14,800 | 50,160 | 767,448,000 |
08/07/2009 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 15,600 | 15,100 | 12,930 | 200,415,000 |
07/07/2009 | 15,600 | 0.20 ▲ | 1.30 | 15,400 | 16,000 | 15,300 | 42,510 | 663,156,000 |
06/07/2009 | 15,400 | 0.10 ▲ | 0.65 | 14,800 | 15,800 | 14,800 | 8,020 | 123,508,000 |
03/07/2009 | 15,300 | 0.40 ▲ | 2.68 | 14,400 | 15,300 | 14,300 | 6,750 | 103,275,000 |
02/07/2009 | 14,900 | -0.70 ▼ | -4.49 | 15,200 | 15,200 | 14,900 | 47,000 | 700,300,000 |
01/07/2009 | 15,600 | -0.30 ▼ | -1.89 | 15,200 | 15,600 | 15,200 | 230 | 3,588,000 |
30/06/2009 | 15,900 | -0.10 ▼ | -0.62 | 16,000 | 16,000 | 15,200 | 22,450 | 356,955,000 |
29/06/2009 | 16,000 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 15,800 | 4,810 | 76,960,000 |
26/06/2009 | 16,000 | 0.60 ▲ | 3.90 | 15,400 | 16,000 | 15,400 | 5,250 | 84,000,000 |
25/06/2009 | 15,400 | 0.00 ■■ | 0.00 | 15,900 | 16,100 | 15,400 | 7,860 | 121,044,000 |
24/06/2009 | 15,400 | 0.70 ▲ | 4.76 | 14,700 | 15,400 | 14,700 | 10,640 | 163,856,000 |
23/06/2009 | 14,700 | -0.70 ▼ | -4.55 | 15,000 | 15,000 | 14,700 | 17,840 | 262,248,000 |
22/06/2009 | 15,400 | -0.80 ▼ | -4.94 | 15,900 | 15,900 | 15,400 | 31,990 | 492,646,000 |
19/06/2009 | 16,200 | -0.80 ▼ | -4.71 | 16,200 | 17,000 | 16,200 | 44,340 | 718,308,000 |
18/06/2009 | 17,000 | 0.50 ▲ | 3.03 | 17,100 | 17,100 | 16,000 | 44,070 | 749,190,000 |
17/06/2009 | 16,500 | -0.20 ▼ | -1.20 | 15,900 | 16,500 | 15,900 | 51,840 | 855,360,000 |
16/06/2009 | 16,700 | -0.80 ▼ | -4.57 | 16,700 | 16,700 | 16,700 | 5,680 | 94,856,000 |
15/06/2009 | 17,500 | -0.90 ▼ | -4.89 | 17,500 | 17,500 | 17,500 | 28,470 | 498,225,000 |
12/06/2009 | 18,400 | -0.90 ▼ | -4.66 | 19,600 | 19,600 | 18,400 | 33,170 | 610,328,000 |
11/06/2009 | 19,300 | 0.10 ▲ | 0.52 | 19,200 | 19,700 | 19,200 | 27,200 | 524,960,000 |
10/06/2009 | 19,200 | -1.00 ▼ | -4.95 | 19,400 | 19,600 | 19,200 | 10,750 | 206,400,000 |
09/06/2009 | 20,200 | 0.40 ▲ | 2.02 | 20,000 | 20,500 | 18,900 | 79,270 | 1,601,254,000 |
08/06/2009 | 19,800 | 0.90 ▲ | 4.76 | 19,800 | 19,800 | 19,800 | 27,830 | 551,034,000 |
05/06/2009 | 18,900 | 0.90 ▲ | 5.00 | 18,900 | 18,900 | 18,900 | 3,630 | 68,607,000 |
04/06/2009 | 18,000 | 0.80 ▲ | 4.65 | 18,000 | 18,000 | 18,000 | 25,280 | 455,040,000 |
03/06/2009 | 17,200 | 0.80 ▲ | 4.88 | 16,000 | 17,200 | 16,000 | 62,150 | 1,068,980,000 |
02/06/2009 | 16,400 | 0.70 ▲ | 4.46 | 16,400 | 16,400 | 16,400 | 35,670 | 584,988,000 |
01/06/2009 | 15,700 | 0.70 ▲ | 4.67 | 15,500 | 15,700 | 15,500 | 16,640 | 261,248,000 |
29/05/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,300 | 15,000 | 27,000 | 405,000,000 |
28/05/2009 | 15,000 | -0.70 ▼ | -4.46 | 15,100 | 15,100 | 15,000 | 12,750 | 191,250,000 |
27/05/2009 | 15,700 | -0.80 ▼ | -4.85 | 15,700 | 16,300 | 15,700 | 28,130 | 441,641,000 |
26/05/2009 | 16,500 | -0.10 ▼ | -0.60 | 16,900 | 17,000 | 15,900 | 34,860 | 575,190,000 |
25/05/2009 | 16,600 | 0.70 ▲ | 4.40 | 16,000 | 16,600 | 15,800 | 33,410 | 554,606,000 |
22/05/2009 | 15,900 | 0.20 ▲ | 1.27 | 16,400 | 16,400 | 15,000 | 25,450 | 404,655,000 |
21/05/2009 | 15,700 | 0.70 ▲ | 4.67 | 15,700 | 15,700 | 15,500 | 48,020 | 753,914,000 |
20/05/2009 | 15,000 | 0.70 ▲ | 4.90 | 14,800 | 15,000 | 14,800 | 54,230 | 813,450,000 |
19/05/2009 | 14,300 | 0.60 ▲ | 4.38 | 14,000 | 14,300 | 14,000 | 34,600 | 494,780,000 |
18/05/2009 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,800 | 13,600 | 13,560 | 185,772,000 |
15/05/2009 | 13,700 | 0.10 ▲ | 0.74 | 13,400 | 13,700 | 13,300 | 29,870 | 409,219,000 |
14/05/2009 | 13,600 | -0.10 ▼ | -0.73 | 13,400 | 13,700 | 13,100 | 28,070 | 381,752,000 |
13/05/2009 | 13,700 | 0.60 ▲ | 4.58 | 13,400 | 13,700 | 13,300 | 15,960 | 218,652,000 |
12/05/2009 | 13,100 | 0.10 ▲ | 0.77 | 12,700 | 13,100 | 12,700 | 15,860 | 207,766,000 |
11/05/2009 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,400 | 13,000 | 8,260 | 107,380,000 |
08/05/2009 | 13,000 | -0.40 ▼ | -2.99 | 12,800 | 13,100 | 12,800 | 13,450 | 174,850,000 |
07/05/2009 | 13,400 | 0.10 ▲ | 0.75 | 13,700 | 13,700 | 13,300 | 10,550 | 141,370,000 |
06/05/2009 | 13,300 | -0.60 ▼ | -4.32 | 13,300 | 13,400 | 13,300 | 12,760 | 169,708,000 |
05/05/2009 | 13,900 | 0.20 ▲ | 1.46 | 14,300 | 14,300 | 13,600 | 12,230 | 169,997,000 |
04/05/2009 | 13,700 | 0.60 ▲ | 4.58 | 13,600 | 13,700 | 13,500 | 17,310 | 237,147,000 |
29/04/2009 | 13,100 | 0.20 ▲ | 1.55 | 13,000 | 13,100 | 13,000 | 610 | 7,991,000 |
28/04/2009 | 12,900 | 0.40 ▲ | 3.20 | 12,900 | 12,900 | 12,800 | 6,690 | 86,301,000 |
27/04/2009 | 12,800 | 0.10 ▲ | 0.79 | 12,500 | 12,800 | 12,500 | 8,570 | 109,696,000 |
24/04/2009 | 12,700 | -0.30 ▼ | -2.31 | 12,400 | 12,900 | 12,400 | 15,460 | 196,342,000 |
23/04/2009 | 13,000 | -0.10 ▼ | -0.76 | 12,700 | 13,000 | 12,700 | 8,610 | 111,930,000 |
22/04/2009 | 13,100 | -0.40 ▼ | -2.96 | 13,800 | 13,800 | 13,000 | 12,250 | 160,475,000 |
21/04/2009 | 13,500 | 0.00 ■■ | 0.00 | 12,900 | 13,500 | 12,900 | 9,680 | 130,680,000 |
20/04/2009 | 13,500 | -0.70 ▼ | -4.93 | 14,200 | 14,200 | 13,500 | 9,760 | 131,760,000 |
17/04/2009 | 14,200 | 0.10 ▲ | 0.71 | 13,700 | 14,400 | 13,400 | 11,480 | 163,016,000 |
16/04/2009 | 14,100 | -0.10 ▼ | -0.70 | 14,200 | 14,200 | 13,500 | 39,430 | 555,963,000 |
15/04/2009 | 14,200 | -0.10 ▼ | -0.70 | 14,800 | 14,800 | 13,700 | 32,740 | 464,908,000 |
14/04/2009 | 14,300 | 0.60 ▲ | 4.38 | 14,300 | 14,300 | 13,700 | 34,920 | 499,356,000 |
13/04/2009 | 13,700 | 0.60 ▲ | 4.58 | 13,600 | 13,700 | 13,500 | 42,560 | 583,072,000 |
10/04/2009 | 13,100 | -0.20 ▼ | -1.50 | 13,300 | 13,500 | 12,900 | 74,560 | 976,736,000 |
09/04/2009 | 13,300 | 0.10 ▲ | 0.76 | 13,200 | 13,400 | 12,600 | 18,710 | 248,843,000 |
08/04/2009 | 13,200 | -0.60 ▼ | -4.35 | 13,900 | 13,900 | 13,200 | 5,600 | 73,920,000 |
07/04/2009 | 13,800 | 0.40 ▲ | 2.99 | 13,800 | 13,800 | 13,500 | 10,290 | 142,002,000 |
03/04/2009 | 13,400 | 0.60 ▲ | 4.69 | 13,000 | 13,400 | 12,600 | 23,390 | 313,426,000 |
02/04/2009 | 12,800 | 0.40 ▲ | 3.23 | 12,400 | 12,800 | 12,000 | 9,330 | 119,424,000 |
01/04/2009 | 12,400 | 0.50 ▲ | 4.20 | 12,400 | 12,400 | 12,300 | 10,580 | 131,192,000 |
31/03/2009 | 11,900 | -0.20 ▼ | -1.65 | 11,700 | 11,900 | 11,700 | 7,610 | 90,559,000 |
30/03/2009 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 11,500 | 9,280 | 112,288,000 |
27/03/2009 | 12,100 | -0.30 ▼ | -2.42 | 12,800 | 12,800 | 12,000 | 4,460 | 53,966,000 |
26/03/2009 | 12,400 | 0.10 ▲ | 0.81 | 12,200 | 12,400 | 12,100 | 150 | 1,860,000 |
25/03/2009 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 20 | 246,000 |
24/03/2009 | 12,300 | 0.10 ▲ | 0.82 | 12,300 | 12,400 | 12,200 | 3,760 | 46,248,000 |
23/03/2009 | 12,200 | 0.00 ■■ | 0.00 | 11,800 | 12,200 | 11,800 | 330 | 4,026,000 |
20/03/2009 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 11,600 | 7,370 | 89,914,000 |
19/03/2009 | 12,200 | -0.50 ▼ | -3.94 | 12,500 | 13,000 | 12,200 | 6,200 | 75,640,000 |
18/03/2009 | 12,700 | 0.30 ▲ | 2.42 | 13,000 | 13,000 | 12,500 | 11,600 | 147,320,000 |
17/03/2009 | 12,400 | 0.40 ▲ | 3.33 | 12,600 | 12,600 | 12,400 | 3,720 | 46,128,000 |
16/03/2009 | 12,000 | -0.40 ▼ | -3.23 | 13,000 | 13,000 | 11,900 | 11,200 | 134,400,000 |
13/03/2009 | 12,400 | -0.60 ▼ | -4.62 | 12,500 | 12,500 | 12,400 | 1,930 | 23,932,000 |
12/03/2009 | 13,000 | -0.20 ▼ | -1.52 | 13,200 | 13,200 | 12,600 | 5,010 | 65,130,000 |
11/03/2009 | 13,200 | 0.50 ▲ | 3.94 | 13,200 | 13,300 | 12,100 | 7,510 | 99,132,000 |
10/03/2009 | 12,700 | 0.30 ▲ | 2.42 | 12,000 | 12,700 | 12,000 | 300 | 3,810,000 |
09/03/2009 | 12,400 | 0.40 ▲ | 3.33 | 11,900 | 12,400 | 11,900 | 20 | 248,000 |
06/03/2009 | 12,000 | -0.40 ▼ | -3.23 | 11,900 | 12,000 | 11,900 | 110 | 1,320,000 |
05/03/2009 | 12,400 | -0.60 ▼ | -4.62 | 13,300 | 13,300 | 12,400 | 90 | 1,116,000 |
04/03/2009 | 13,000 | 0.30 ▲ | 2.36 | 12,100 | 13,000 | 12,100 | 560 | 7,280,000 |
03/03/2009 | 12,700 | 0.60 ▲ | 4.96 | 11,500 | 12,700 | 11,500 | 420 | 5,334,000 |
02/03/2009 | 12,100 | -0.60 ▼ | -4.72 | 12,100 | 12,100 | 12,100 | 1,800 | 21,780,000 |
27/02/2009 | 12,700 | 0.50 ▲ | 4.10 | 11,800 | 12,700 | 11,800 | 130 | 1,651,000 |
26/02/2009 | 12,200 | 0.40 ▲ | 3.39 | 11,500 | 12,200 | 11,300 | 1,010 | 12,322,000 |
25/02/2009 | 11,800 | 0.50 ▲ | 4.42 | 11,800 | 11,800 | 11,500 | 2,210 | 26,078,000 |
24/02/2009 | 12,000 | -0.40 ▼ | -3.23 | 12,000 | 13,000 | 12,000 | 2,260 | 27,120,000 |
23/02/2009 | 12,400 | -0.60 ▼ | -4.62 | 12,400 | 12,400 | 12,400 | 36,600 | 453,840,000 |
20/02/2009 | 13,000 | -0.60 ▼ | -4.41 | 13,200 | 13,200 | 13,000 | 9,940 | 129,220,000 |
19/02/2009 | 13,600 | -0.70 ▼ | -4.90 | 13,600 | 13,600 | 13,600 | 16,500 | 224,400,000 |
18/02/2009 | 14,300 | -0.70 ▼ | -4.67 | 14,300 | 14,300 | 14,300 | 4,200 | 60,060,000 |
17/02/2009 | 15,000 | -0.70 ▼ | -4.46 | 15,000 | 15,000 | 15,000 | 10 | 150,000 |
16/02/2009 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,700 | 0 | 0 |
13/02/2009 | 15,700 | 0.40 ▲ | 2.61 | 15,700 | 15,700 | 15,700 | 10 | 157,000 |
12/02/2009 | 15,300 | 0.30 ▲ | 2.00 | 15,300 | 15,300 | 15,300 | 10 | 153,000 |
11/02/2009 | 15,000 | 0.40 ▲ | 2.74 | 14,100 | 15,000 | 13,900 | 3,420 | 51,300,000 |
10/02/2009 | 14,600 | -0.70 ▼ | -4.58 | 14,600 | 14,600 | 14,600 | 60 | 876,000 |
09/02/2009 | 15,300 | 0.60 ▲ | 4.08 | 14,200 | 15,300 | 14,200 | 530 | 8,109,000 |
06/02/2009 | 14,700 | -0.10 ▼ | -0.68 | 15,500 | 15,500 | 14,100 | 4,980 | 73,206,000 |
05/02/2009 | 14,800 | -0.70 ▼ | -4.52 | 14,800 | 14,800 | 14,800 | 1,000 | 14,800,000 |
04/02/2009 | 15,500 | -0.20 ▼ | -1.27 | 15,600 | 15,600 | 15,000 | 2,050 | 31,775,000 |
03/02/2009 | 15,700 | 0.00 ■■ | 0.00 | 15,000 | 15,700 | 15,000 | 1,060 | 16,642,000 |
02/02/2009 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,700 | 360 | 5,652,000 |
23/01/2009 | 15,700 | 0.70 ▲ | 4.67 | 15,700 | 15,700 | 15,700 | 10 | 157,000 |
22/01/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 1,000 | 15,000,000 |
21/01/2009 | 15,000 | 0.50 ▲ | 3.45 | 15,000 | 15,000 | 13,800 | 2,410 | 36,150,000 |
20/01/2009 | 14,500 | -0.70 ▼ | -4.61 | 15,000 | 15,200 | 14,500 | 2,610 | 37,845,000 |
19/01/2009 | 15,200 | -0.80 ▼ | -5.00 | 16,000 | 16,000 | 15,200 | 1,200 | 18,240,000 |
16/01/2009 | 16,000 | 0.00 ■■ | 0.00 | 15,200 | 16,000 | 15,200 | 390 | 6,240,000 |
15/01/2009 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 0 | 0 |
14/01/2009 | 16,000 | -0.20 ▼ | -1.23 | 15,400 | 16,000 | 15,400 | 820 | 13,120,000 |
13/01/2009 | 16,200 | 0.20 ▲ | 1.25 | 16,200 | 16,200 | 16,200 | 60 | 972,000 |
12/01/2009 | 16,000 | 0.50 ▲ | 3.23 | 14,800 | 16,000 | 14,800 | 2,300 | 36,800,000 |
09/01/2009 | 15,500 | -0.80 ▼ | -4.91 | 15,500 | 16,200 | 15,500 | 1,410 | 21,855,000 |
08/01/2009 | 16,300 | 0.40 ▲ | 2.52 | 16,300 | 16,300 | 16,300 | 30 | 489,000 |
07/01/2009 | 15,900 | 0.10 ▲ | 0.63 | 16,000 | 16,000 | 15,800 | 220 | 3,498,000 |
06/01/2009 | 15,800 | 0.50 ▲ | 3.27 | 14,600 | 16,000 | 14,600 | 1,520 | 24,016,000 |
05/01/2009 | 15,300 | 0.10 ▲ | 0.66 | 15,300 | 15,300 | 15,300 | 20 | 306,000 |
02/01/2009 | 15,200 | -0.80 ▼ | -5.00 | 16,300 | 16,300 | 15,200 | 3,370 | 51,224,000 |
31/12/2008 | 16,000 | 0.20 ▲ | 1.27 | 15,400 | 16,000 | 15,400 | 790 | 12,640,000 |
30/12/2008 | 15,800 | 0.60 ▲ | 3.95 | 15,200 | 15,800 | 15,200 | 2,400 | 37,920,000 |
29/12/2008 | 15,200 | 0.70 ▲ | 4.83 | 15,000 | 15,200 | 15,000 | 2,750 | 41,800,000 |
26/12/2008 | 14,500 | 0.10 ▲ | 0.69 | 14,500 | 14,500 | 14,500 | 1,020 | 14,790,000 |
25/12/2008 | 14,400 | 0.20 ▲ | 1.41 | 14,400 | 14,400 | 14,400 | 1,010 | 14,544,000 |
24/12/2008 | 14,200 | -0.70 ▼ | -4.70 | 14,200 | 14,200 | 14,200 | 2,020 | 28,684,000 |
23/12/2008 | 14,900 | 0.40 ▲ | 2.76 | 14,900 | 14,900 | 14,900 | 10 | 149,000 |
22/12/2008 | 14,500 | 0.60 ▲ | 4.32 | 14,500 | 14,500 | 13,300 | 1,570 | 22,765,000 |
19/12/2008 | 13,900 | -0.60 ▼ | -4.14 | 13,900 | 13,900 | 13,900 | 10 | 139,000 |
18/12/2008 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 310 | 4,495,000 |
17/12/2008 | 14,500 | 0.10 ▲ | 0.69 | 14,500 | 14,500 | 14,500 | 360 | 5,220,000 |
16/12/2008 | 14,400 | 0.50 ▲ | 3.60 | 14,400 | 14,400 | 14,400 | 160 | 2,304,000 |
15/12/2008 | 13,900 | 0.60 ▲ | 4.51 | 13,900 | 13,900 | 13,900 | 20 | 278,000 |
12/12/2008 | 13,300 | 0.30 ▲ | 2.31 | 13,000 | 13,300 | 13,000 | 2,560 | 34,048,000 |
11/12/2008 | 13,000 | -0.30 ▼ | -2.26 | 13,300 | 13,300 | 13,000 | 590 | 7,670,000 |
10/12/2008 | 13,300 | -0.70 ▼ | -5.00 | 13,300 | 13,300 | 13,300 | 10 | 133,000 |
09/12/2008 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 40 | 560,000 |
08/12/2008 | 14,000 | 0.00 ■■ | 0.00 | 13,300 | 14,000 | 13,300 | 1,320 | 18,480,000 |
05/12/2008 | 14,000 | -0.70 ▼ | -4.76 | 15,400 | 15,400 | 14,000 | 110 | 1,540,000 |
04/12/2008 | 14,700 | -0.40 ▼ | -2.65 | 14,700 | 14,700 | 14,700 | 500 | 7,350,000 |
03/12/2008 | 15,100 | -0.50 ▼ | -3.21 | 15,100 | 15,100 | 15,100 | 10 | 151,000 |
02/12/2008 | 15,600 | -0.60 ▼ | -3.70 | 15,600 | 15,600 | 15,600 | 1,200 | 18,720,000 |
01/12/2008 | 16,200 | 0.70 ▲ | 4.52 | 16,000 | 16,200 | 16,000 | 5,350 | 86,670,000 |
28/11/2008 | 15,500 | 0.40 ▲ | 2.65 | 14,600 | 15,500 | 14,600 | 220 | 3,410,000 |
27/11/2008 | 15,100 | -0.30 ▼ | -1.95 | 14,700 | 15,100 | 14,700 | 1,840 | 27,784,000 |
26/11/2008 | 15,400 | -0.80 ▼ | -4.94 | 16,200 | 16,200 | 15,400 | 10,840 | 166,936,000 |
25/11/2008 | 16,200 | 0.10 ▲ | 0.62 | 15,600 | 16,200 | 15,600 | 130 | 2,106,000 |
24/11/2008 | 16,100 | 0.20 ▲ | 1.26 | 15,700 | 16,100 | 15,600 | 830 | 13,363,000 |
21/11/2008 | 15,900 | -0.10 ▼ | -0.62 | 15,200 | 15,900 | 15,200 | 1,030 | 16,377,000 |
20/11/2008 | 16,000 | 0.60 ▲ | 3.90 | 14,800 | 16,000 | 14,700 | 4,500 | 72,000,000 |
19/11/2008 | 15,400 | -0.50 ▼ | -3.14 | 15,800 | 15,800 | 15,400 | 120 | 1,848,000 |
18/11/2008 | 15,900 | -0.20 ▼ | -1.24 | 16,100 | 16,100 | 15,900 | 4,150 | 65,985,000 |
17/11/2008 | 16,100 | -0.50 ▼ | -3.01 | 16,600 | 16,600 | 16,100 | 1,720 | 27,692,000 |
14/11/2008 | 16,600 | 0.60 ▲ | 3.75 | 16,100 | 16,600 | 16,100 | 1,530 | 25,398,000 |
13/11/2008 | 16,000 | -0.50 ▼ | -3.03 | 16,500 | 16,500 | 16,000 | 1,260 | 20,160,000 |
12/11/2008 | 16,500 | -0.40 ▼ | -2.37 | 16,800 | 16,900 | 16,500 | 4,640 | 76,560,000 |
11/11/2008 | 16,900 | 0.60 ▲ | 3.68 | 16,300 | 17,000 | 16,300 | 5,470 | 92,443,000 |
10/11/2008 | 16,300 | -0.80 ▼ | -4.68 | 16,300 | 16,300 | 16,300 | 1,000 | 16,300,000 |
07/11/2008 | 17,100 | -0.80 ▼ | -4.47 | 17,100 | 17,100 | 17,100 | 2,120 | 36,252,000 |
06/11/2008 | 17,900 | -0.60 ▼ | -3.24 | 17,600 | 17,900 | 17,600 | 1,250 | 22,375,000 |
05/11/2008 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 1,220 | 22,570,000 |
04/11/2008 | 18,500 | 0.50 ▲ | 2.78 | 18,500 | 18,500 | 18,500 | 10 | 185,000 |
03/11/2008 | 18,000 | 0.00 ■■ | 0.00 | 17,100 | 18,000 | 17,100 | 420 | 7,560,000 |
31/10/2008 | 18,000 | 0.10 ▲ | 0.56 | 18,000 | 18,000 | 18,000 | 200 | 3,600,000 |
30/10/2008 | 17,900 | 0.00 ■■ | 0.00 | 17,100 | 17,900 | 17,100 | 300 | 5,370,000 |
29/10/2008 | 17,900 | 0.80 ▲ | 4.68 | 17,800 | 17,900 | 17,800 | 640 | 11,456,000 |
28/10/2008 | 17,100 | 0.80 ▲ | 4.91 | 15,500 | 17,100 | 15,500 | 3,480 | 59,508,000 |
27/10/2008 | 16,300 | -0.80 ▼ | -4.68 | 16,300 | 16,300 | 16,300 | 10 | 163,000 |
24/10/2008 | 17,100 | -0.80 ▼ | -4.47 | 17,100 | 17,100 | 17,100 | 6,330 | 108,243,000 |
23/10/2008 | 17,900 | -0.50 ▼ | -2.72 | 17,500 | 18,000 | 17,500 | 230 | 4,117,000 |
22/10/2008 | 18,400 | 0.30 ▲ | 1.66 | 18,400 | 18,400 | 18,400 | 250 | 4,600,000 |
21/10/2008 | 18,100 | 0.80 ▲ | 4.62 | 18,000 | 18,100 | 18,000 | 2,160 | 39,096,000 |
20/10/2008 | 17,300 | -0.70 ▼ | -3.89 | 17,400 | 17,400 | 17,300 | 1,120 | 19,376,000 |
17/10/2008 | 18,000 | 0.80 ▲ | 4.65 | 16,700 | 18,000 | 16,700 | 3,570 | 64,260,000 |
16/10/2008 | 17,200 | 0.00 ■■ | 0.00 | 16,500 | 18,000 | 16,500 | 1,360 | 23,392,000 |
15/10/2008 | 17,200 | -0.90 ▼ | -4.97 | 18,800 | 18,900 | 17,200 | 1,660 | 28,552,000 |
14/10/2008 | 18,100 | 0.80 ▲ | 4.62 | 18,100 | 18,100 | 18,100 | 1,090 | 19,729,000 |
13/10/2008 | 17,300 | -0.20 ▼ | -1.14 | 16,700 | 17,500 | 16,700 | 820 | 14,186,000 |
10/10/2008 | 17,500 | -0.50 ▼ | -2.78 | 17,100 | 17,500 | 17,100 | 2,740 | 47,950,000 |
09/10/2008 | 18,000 | 0.40 ▲ | 2.27 | 18,000 | 18,000 | 18,000 | 250 | 4,500,000 |
08/10/2008 | 17,600 | -0.40 ▼ | -2.22 | 18,500 | 18,500 | 17,600 | 5,220 | 91,872,000 |
07/10/2008 | 18,000 | -0.90 ▼ | -4.76 | 18,000 | 18,000 | 18,000 | 25,860 | 465,480,000 |
06/10/2008 | 18,900 | -0.90 ▼ | -4.55 | 18,900 | 20,200 | 18,900 | 1,230 | 23,247,000 |
03/10/2008 | 19,800 | 0.00 ■■ | 0.00 | 18,900 | 19,800 | 18,900 | 1,030 | 20,394,000 |
02/10/2008 | 19,800 | 0.80 ▲ | 4.21 | 19,100 | 19,800 | 18,500 | 4,900 | 97,020,000 |
01/10/2008 | 19,000 | -0.10 ▼ | -0.52 | 18,400 | 19,000 | 18,400 | 1,600 | 30,400,000 |
30/09/2008 | 19,100 | -1.00 ▼ | -4.98 | 19,100 | 19,100 | 19,100 | 2,510 | 47,941,000 |
29/09/2008 | 20,100 | -0.80 ▼ | -3.83 | 20,100 | 20,100 | 20,000 | 4,170 | 83,817,000 |
26/09/2008 | 20,900 | -0.60 ▼ | -2.79 | 20,900 | 21,000 | 20,600 | 8,070 | 168,663,000 |
25/09/2008 | 21,500 | -0.20 ▼ | -0.92 | 20,700 | 21,500 | 20,700 | 2,180 | 46,870,000 |
24/09/2008 | 21,700 | 0.20 ▲ | 0.93 | 21,000 | 21,700 | 21,000 | 1,090 | 23,653,000 |
23/09/2008 | 22,000 | -0.30 ▼ | -1.35 | 22,300 | 22,300 | 21,300 | 3,210 | 70,620,000 |
22/09/2008 | 22,300 | 1.00 ▲ | 4.69 | 22,300 | 22,300 | 22,300 | 26,330 | 587,159,000 |
19/09/2008 | 21,300 | 1.00 ▲ | 4.93 | 19,400 | 21,300 | 19,300 | 22,330 | 475,629,000 |
18/09/2008 | 20,300 | -1.00 ▼ | -4.69 | 20,300 | 20,300 | 20,300 | 30 | 609,000 |
17/09/2008 | 21,300 | -1.10 ▼ | -4.91 | 21,300 | 21,300 | 21,300 | 600 | 12,780,000 |
16/09/2008 | 22,400 | 0.00 ■■ | 0.00 | 22,400 | 22,400 | 21,300 | 4,500 | 100,800,000 |
15/09/2008 | 22,400 | 0.90 ▲ | 4.19 | 21,500 | 22,400 | 21,500 | 3,050 | 68,320,000 |
12/09/2008 | 21,500 | 0.70 ▲ | 3.37 | 20,000 | 21,800 | 19,900 | 7,240 | 155,660,000 |
11/09/2008 | 20,800 | -1.00 ▼ | -4.59 | 20,900 | 21,000 | 20,800 | 11,230 | 233,584,000 |
10/09/2008 | 21,800 | -1.10 ▼ | -4.80 | 22,000 | 22,000 | 21,800 | 3,590 | 78,262,000 |
09/09/2008 | 22,900 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 21,800 | 7,960 | 182,284,000 |
08/09/2008 | 22,900 | -1.20 ▼ | -4.98 | 22,900 | 23,500 | 22,900 | 3,600 | 82,440,000 |
05/09/2008 | 24,100 | -1.20 ▼ | -4.74 | 24,100 | 24,100 | 24,100 | 3,300 | 79,530,000 |
04/09/2008 | 25,300 | 0.00 ■■ | 0.00 | 24,500 | 25,300 | 24,100 | 18,430 | 466,279,000 |
03/09/2008 | 25,300 | 0.00 ■■ | 0.00 | 25,200 | 26,500 | 25,200 | 19,500 | 493,350,000 |
29/08/2008 | 25,300 | -1.30 ▼ | -4.89 | 25,300 | 25,300 | 25,300 | 4,050 | 102,465,000 |
28/08/2008 | 26,600 | 1.20 ▲ | 4.72 | 26,600 | 26,600 | 24,200 | 130,530 | 3,472,098,000 |
27/08/2008 | 25,400 | 1.20 ▲ | 4.96 | 25,400 | 25,400 | 24,200 | 42,480 | 1,078,992,000 |
26/08/2008 | 24,200 | 1.10 ▲ | 4.76 | 24,200 | 24,200 | 24,200 | 1,870 | 45,254,000 |
25/08/2008 | 23,100 | 1.10 ▲ | 5.00 | 23,100 | 23,100 | 23,100 | 15,270 | 352,737,000 |
22/08/2008 | 22,000 | 1.00 ▲ | 4.76 | 21,000 | 22,000 | 21,000 | 35,860 | 788,920,000 |
21/08/2008 | 21,000 | 1.00 ▲ | 5.00 | 20,700 | 21,000 | 20,000 | 13,780 | 289,380,000 |
20/08/2008 | 20,000 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 19,000 | 26,940 | 538,800,000 |
19/08/2008 | 20,000 | -0.80 ▼ | -3.85 | 21,800 | 21,800 | 20,000 | 14,690 | 293,800,000 |
18/08/2008 | 20,800 | 0.90 ▲ | 4.52 | 19,900 | 20,800 | 19,900 | 37,750 | 785,200,000 |
15/08/2008 | 19,900 | 0.50 ▲ | 2.58 | 19,900 | 19,900 | 19,900 | 24,140 | 480,386,000 |
14/08/2008 | 19,400 | 0.50 ▲ | 2.65 | 18,400 | 19,400 | 18,400 | 30,660 | 594,804,000 |
13/08/2008 | 18,900 | -0.50 ▼ | -2.58 | 19,400 | 19,400 | 18,900 | 13,100 | 247,590,000 |
12/08/2008 | 19,400 | -0.60 ▼ | -3.00 | 20,500 | 20,600 | 19,400 | 11,860 | 230,084,000 |
11/08/2008 | 20,000 | 0.50 ▲ | 2.56 | 19,100 | 20,000 | 19,100 | 42,550 | 851,000,000 |
08/08/2008 | 19,500 | 0.10 ▲ | 0.52 | 19,600 | 19,700 | 19,500 | 15,500 | 302,250,000 |
07/08/2008 | 19,400 | 0.20 ▲ | 1.04 | 19,500 | 19,600 | 19,400 | 15,510 | 300,894,000 |
06/08/2008 | 19,200 | 0.30 ▲ | 1.59 | 18,500 | 19,400 | 18,500 | 6,950 | 133,440,000 |
05/08/2008 | 18,900 | 0.40 ▲ | 2.16 | 18,900 | 18,900 | 18,400 | 20,970 | 396,333,000 |
04/08/2008 | 18,500 | 0.10 ▲ | 0.54 | 18,200 | 18,900 | 17,900 | 18,560 | 343,360,000 |
01/08/2008 | 18,400 | 0.50 ▲ | 2.79 | 18,300 | 18,400 | 17,400 | 14,060 | 258,704,000 |
31/07/2008 | 17,900 | 0.50 ▲ | 2.87 | 16,900 | 17,900 | 16,900 | 55,340 | 990,586,000 |
30/07/2008 | 17,400 | -0.50 ▼ | -2.79 | 17,400 | 18,000 | 17,400 | 42,050 | 731,670,000 |
29/07/2008 | 17,900 | -0.50 ▼ | -2.72 | 17,900 | 18,400 | 17,900 | 49,410 | 884,439,000 |
28/07/2008 | 18,400 | -0.50 ▼ | -2.65 | 18,400 | 18,400 | 18,400 | 1,400 | 25,760,000 |
25/07/2008 | 18,900 | -0.50 ▼ | -2.58 | 18,900 | 18,900 | 18,900 | 200 | 3,780,000 |
24/07/2008 | 19,400 | -0.60 ▼ | -3.00 | 19,400 | 19,400 | 19,400 | 3,500 | 67,900,000 |
23/07/2008 | 20,000 | -0.60 ▼ | -2.91 | 20,000 | 20,000 | 20,000 | 200 | 4,000,000 |
22/07/2008 | 20,600 | -0.60 ▼ | -2.83 | 20,600 | 20,600 | 20,600 | 20 | 412,000 |
21/07/2008 | 21,200 | -0.60 ▼ | -2.75 | 21,200 | 21,200 | 21,200 | 10 | 212,000 |
18/07/2008 | 21,800 | -0.60 ▼ | -2.68 | 21,800 | 21,800 | 21,800 | 400 | 8,720,000 |
17/07/2008 | 22,400 | -0.60 ▼ | -2.61 | 22,400 | 22,600 | 22,400 | 12,740 | 285,376,000 |
16/07/2008 | 23,000 | -0.20 ▼ | -0.86 | 23,200 | 23,200 | 22,600 | 6,190 | 142,370,000 |
15/07/2008 | 23,200 | 0.60 ▲ | 2.65 | 23,200 | 23,200 | 23,000 | 25,050 | 581,160,000 |
14/07/2008 | 22,600 | 0.60 ▲ | 2.73 | 22,000 | 22,600 | 22,000 | 13,190 | 298,094,000 |
11/07/2008 | 22,000 | 0.60 ▲ | 2.80 | 21,000 | 22,000 | 20,800 | 60,130 | 1,322,860,000 |
10/07/2008 | 21,400 | -0.60 ▼ | -2.73 | 21,400 | 21,400 | 21,400 | 4,580 | 98,012,000 |
09/07/2008 | 22,000 | -0.60 ▼ | -2.65 | 22,100 | 22,200 | 22,000 | 25,230 | 555,060,000 |
08/07/2008 | 22,600 | -0.60 ▼ | -2.59 | 22,600 | 22,600 | 22,600 | 13,900 | 314,140,000 |
07/07/2008 | 23,200 | -0.70 ▼ | -2.93 | 23,600 | 24,500 | 23,200 | 14,150 | 328,280,000 |
04/07/2008 | 23,900 | 0.60 ▲ | 2.58 | 23,300 | 23,900 | 23,300 | 21,460 | 512,894,000 |
03/07/2008 | 23,300 | 0.60 ▲ | 2.64 | 23,000 | 23,300 | 23,000 | 7,000 | 163,100,000 |
02/07/2008 | 22,700 | 0.60 ▲ | 2.71 | 22,700 | 22,700 | 21,600 | 5,200 | 118,040,000 |
01/07/2008 | 22,100 | 0.60 ▲ | 2.79 | 22,000 | 22,100 | 22,000 | 14,250 | 314,925,000 |
30/06/2008 | 21,500 | 0.60 ▲ | 2.87 | 20,300 | 21,500 | 20,300 | 15,790 | 339,485,000 |
27/06/2008 | 20,900 | 0.60 ▲ | 2.96 | 20,500 | 20,900 | 20,300 | 20,300 | 424,270,000 |
26/06/2008 | 20,300 | 0.10 ▲ | 0.50 | 19,800 | 20,600 | 19,800 | 33,160 | 673,148,000 |
25/06/2008 | 20,200 | 0.20 ▲ | 1.00 | 20,000 | 20,200 | 20,000 | 2,850 | 57,570,000 |
24/06/2008 | 20,000 | 0.40 ▲ | 2.04 | 19,400 | 20,000 | 19,400 | 9,330 | 186,600,000 |
23/06/2008 | 19,600 | 0.20 ▲ | 1.03 | 19,100 | 19,600 | 19,000 | 4,290 | 84,084,000 |
20/06/2008 | 19,400 | 0.40 ▲ | 2.11 | 18,500 | 19,500 | 18,500 | 4,410 | 85,554,000 |
19/06/2008 | 19,000 | -0.50 ▼ | -2.56 | 19,500 | 20,000 | 19,000 | 14,500 | 275,500,000 |
18/06/2008 | 19,500 | 0.10 ▲ | 0.52 | 19,700 | 19,700 | 19,500 | 35,250 | 687,375,000 |
17/06/2008 | 19,400 | 0.30 ▲ | 1.57 | 19,400 | 19,400 | 19,400 | 500 | 9,700,000 |
16/06/2008 | 19,100 | 0.30 ▲ | 1.60 | 19,100 | 19,100 | 19,100 | 4,300 | 82,130,000 |
13/06/2008 | 18,800 | 0.30 ▲ | 1.62 | 18,800 | 18,800 | 18,800 | 2,240 | 42,112,000 |
12/06/2008 | 18,500 | 0.30 ▲ | 1.65 | 18,200 | 18,500 | 18,200 | 8,730 | 161,505,000 |
11/06/2008 | 18,200 | 0.30 ▲ | 1.68 | 18,200 | 18,200 | 18,100 | 5,860 | 106,652,000 |
10/06/2008 | 17,900 | 0.30 ▲ | 1.70 | 17,600 | 17,900 | 17,600 | 4,680 | 83,772,000 |
09/06/2008 | 17,600 | 0.30 ▲ | 1.73 | 17,400 | 17,600 | 17,400 | 2,610 | 45,936,000 |
06/06/2008 | 17,300 | 0.00 ■■ | 0.00 | 17,000 | 17,300 | 17,000 | 11,320 | 195,836,000 |
05/06/2008 | 17,300 | 0.00 ■■ | 0.00 | 17,000 | 17,300 | 17,000 | 13,600 | 235,280,000 |
04/06/2008 | 17,300 | -0.20 ▼ | -1.14 | 17,400 | 17,400 | 17,300 | 4,000 | 69,200,000 |
03/06/2008 | 17,500 | -0.20 ▼ | -1.13 | 17,400 | 17,500 | 17,400 | 19,860 | 347,550,000 |
02/06/2008 | 17,700 | -0.30 ▼ | -1.67 | 17,700 | 17,700 | 17,700 | 3,360 | 59,472,000 |
30/05/2008 | 18,000 | 0.10 ▲ | 0.56 | 17,900 | 18,000 | 17,600 | 7,630 | 137,340,000 |
29/05/2008 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,900 | 0 | 0 |
28/05/2008 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,900 | 0 | 0 |
27/05/2008 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,900 | 0 | 0 |
26/05/2008 | 17,900 | 0.00 ■■ | 0.00 | 17,700 | 18,200 | 17,700 | 4,900 | 87,710,000 |
23/05/2008 | 17,900 | -0.20 ▼ | -1.10 | 17,900 | 18,400 | 17,800 | 10,610 | 189,919,000 |
22/05/2008 | 18,100 | 0.00 ■■ | 0.00 | 17,800 | 18,100 | 17,800 | 22,250 | 402,725,000 |
21/05/2008 | 18,100 | -0.10 ▼ | -0.55 | 18,100 | 18,200 | 18,000 | 20,000 | 362,000,000 |
20/05/2008 | 18,200 | 0.00 ■■ | 0.00 | 18,000 | 18,200 | 18,000 | 22,350 | 406,770,000 |
19/05/2008 | 18,200 | -0.30 ▼ | -1.62 | 18,700 | 18,700 | 18,200 | 8,090 | 147,238,000 |
16/05/2008 | 18,500 | 0.20 ▲ | 1.09 | 18,200 | 18,600 | 18,200 | 8,060 | 149,110,000 |
15/05/2008 | 18,300 | -0.30 ▼ | -1.61 | 18,300 | 18,300 | 18,300 | 12,650 | 231,495,000 |
14/05/2008 | 18,600 | -0.30 ▼ | -1.59 | 18,600 | 18,600 | 18,600 | 3,050 | 56,730,000 |
13/05/2008 | 18,900 | -0.30 ▼ | -1.56 | 18,900 | 18,900 | 18,900 | 1,600 | 30,240,000 |
12/05/2008 | 19,200 | -0.30 ▼ | -1.54 | 19,200 | 19,200 | 19,200 | 23,160 | 444,672,000 |
09/05/2008 | 19,500 | -0.20 ▼ | -1.02 | 19,500 | 19,700 | 19,400 | 36,660 | 714,870,000 |
08/05/2008 | 19,700 | 0.20 ▲ | 1.03 | 19,400 | 19,800 | 19,400 | 34,880 | 687,136,000 |
07/05/2008 | 19,500 | -0.10 ▼ | -0.51 | 19,900 | 19,900 | 19,500 | 26,930 | 525,135,000 |
06/05/2008 | 19,600 | 0.20 ▲ | 1.03 | 19,700 | 19,700 | 19,500 | 62,570 | 1,226,372,000 |
05/05/2008 | 19,400 | 0.30 ▲ | 1.57 | 19,400 | 19,400 | 19,300 | 53,650 | 1,040,810,000 |
29/04/2008 | 19,100 | 0.30 ▲ | 1.60 | 19,100 | 19,100 | 19,100 | 27,230 | 520,093,000 |
28/04/2008 | 18,800 | 0.30 ▲ | 1.62 | 18,800 | 18,800 | 18,800 | 12,650 | 237,820,000 |
25/04/2008 | 18,500 | -0.20 ▼ | -1.07 | 18,400 | 18,900 | 18,400 | 15,310 | 283,235,000 |
24/04/2008 | 18,700 | -0.30 ▼ | -1.58 | 18,700 | 19,000 | 18,700 | 6,960 | 130,152,000 |
23/04/2008 | 19,000 | -0.10 ▼ | -0.52 | 19,400 | 19,400 | 19,000 | 65,820 | 1,250,580,000 |
22/04/2008 | 19,100 | 0.30 ▲ | 1.60 | 19,100 | 19,100 | 19,000 | 23,830 | 455,153,000 |
21/04/2008 | 18,800 | 0.30 ▲ | 1.62 | 18,300 | 18,800 | 18,300 | 23,100 | 434,280,000 |
18/04/2008 | 18,500 | 0.30 ▲ | 1.65 | 18,500 | 18,500 | 18,200 | 30,100 | 556,850,000 |
17/04/2008 | 18,200 | 0.30 ▲ | 1.68 | 18,200 | 18,200 | 18,100 | 19,680 | 358,176,000 |
16/04/2008 | 17,900 | -0.30 ▼ | -1.65 | 17,900 | 18,000 | 17,900 | 36,910 | 660,689,000 |
11/04/2008 | 18,200 | -0.30 ▼ | -1.62 | 18,500 | 18,500 | 18,200 | 13,020 | 236,964,000 |
10/04/2008 | 18,500 | -0.30 ▼ | -1.60 | 18,700 | 18,700 | 18,500 | 41,730 | 772,005,000 |
09/04/2008 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,700 | 19,830 | 372,804,000 |
08/04/2008 | 18,800 | 0.30 ▲ | 1.62 | 18,800 | 18,800 | 18,300 | 89,470 | 1,682,036,000 |
07/04/2008 | 18,500 | 0.30 ▲ | 1.65 | 18,500 | 18,500 | 18,500 | 120 | 2,220,000 |
04/04/2008 | 18,200 | 0.10 ▲ | 0.55 | 18,200 | 18,200 | 18,200 | 60 | 1,092,000 |
03/04/2008 | 18,100 | 0.10 ▲ | 0.56 | 18,100 | 18,100 | 18,100 | 520 | 9,412,000 |
02/04/2008 | 18,000 | 0.10 ▲ | 0.56 | 18,000 | 18,000 | 18,000 | 20 | 360,000 |
01/04/2008 | 17,900 | 0.10 ▲ | 0.56 | 17,900 | 17,900 | 17,900 | 110 | 1,969,000 |
31/03/2008 | 17,800 | 0.10 ▲ | 0.56 | 17,800 | 17,800 | 17,800 | 6,200 | 110,360,000 |
28/03/2008 | 17,700 | 0.10 ▲ | 0.57 | 17,700 | 17,700 | 17,700 | 3,000 | 53,100,000 |
27/03/2008 | 17,600 | 0.10 ▲ | 0.57 | 17,600 | 17,600 | 17,600 | 1,850 | 32,560,000 |
26/03/2008 | 17,500 | 0.40 ▲ | 2.34 | 16,600 | 17,600 | 16,600 | 7,870 | 137,725,000 |
25/03/2008 | 17,100 | -0.90 ▼ | -5.00 | 17,100 | 17,100 | 17,100 | 39,760 | 679,896,000 |
24/03/2008 | 18,000 | -0.90 ▼ | -4.76 | 18,100 | 18,100 | 18,000 | 62,190 | 1,119,420,000 |
21/03/2008 | 18,900 | -0.40 ▼ | -2.07 | 19,000 | 19,300 | 18,400 | 78,960 | 1,492,344,000 |
20/03/2008 | 19,300 | -0.70 ▼ | -3.50 | 20,000 | 20,400 | 19,300 | 30,460 | 587,878,000 |
19/03/2008 | 20,000 | 0.40 ▲ | 2.04 | 20,200 | 20,500 | 18,700 | 43,720 | 874,400,000 |
18/03/2008 | 19,600 | -1.00 ▼ | -4.85 | 19,600 | 20,600 | 19,600 | 48,860 | 957,656,000 |
17/03/2008 | 20,600 | -1.00 ▼ | -4.63 | 20,700 | 20,700 | 20,600 | 26,170 | 539,102,000 |
14/03/2008 | 21,600 | -1.10 ▼ | -4.85 | 21,700 | 22,000 | 21,600 | 54,400 | 1,175,040,000 |
13/03/2008 | 22,700 | -0.10 ▼ | -0.44 | 23,500 | 23,500 | 22,000 | 19,150 | 434,705,000 |
12/03/2008 | 23,500 | -0.40 ▼ | -1.67 | 23,200 | 24,500 | 23,200 | 25,880 | 608,180,000 |
11/03/2008 | 23,900 | -0.60 ▼ | -2.45 | 23,300 | 23,900 | 23,300 | 28,870 | 689,993,000 |
10/03/2008 | 24,500 | 0.80 ▲ | 3.38 | 24,800 | 24,800 | 23,700 | 78,940 | 1,934,030,000 |
07/03/2008 | 23,700 | 1.10 ▲ | 4.87 | 23,700 | 23,700 | 23,700 | 11,650 | 276,105,000 |
06/03/2008 | 22,600 | 1.00 ▲ | 4.63 | 22,600 | 22,600 | 22,600 | 15,400 | 348,040,000 |
05/03/2008 | 21,600 | -1.10 ▼ | -4.85 | 21,600 | 21,800 | 21,600 | 35,560 | 768,096,000 |
04/03/2008 | 22,700 | -1.10 ▼ | -4.62 | 22,700 | 22,700 | 22,700 | 2,030 | 46,081,000 |
03/03/2008 | 23,800 | -1.20 ▼ | -4.80 | 25,100 | 25,100 | 23,800 | 24,170 | 575,246,000 |
29/02/2008 | 25,000 | -0.70 ▼ | -2.72 | 25,700 | 25,700 | 25,000 | 10,050 | 251,250,000 |
28/02/2008 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 26,300 | 25,700 | 19,800 | 508,860,000 |
27/02/2008 | 25,700 | -1.00 ▼ | -3.75 | 27,900 | 27,900 | 25,700 | 7,040 | 180,928,000 |
26/02/2008 | 26,700 | -1.40 ▼ | -4.98 | 28,100 | 28,100 | 26,700 | 17,980 | 480,066,000 |
25/02/2008 | 28,100 | 1.30 ▲ | 4.85 | 28,000 | 28,100 | 28,000 | 26,540 | 745,774,000 |
22/02/2008 | 26,800 | -0.30 ▼ | -1.11 | 25,900 | 26,800 | 25,800 | 29,110 | 780,148,000 |
21/02/2008 | 27,100 | -1.40 ▼ | -4.91 | 27,100 | 28,000 | 27,100 | 29,690 | 804,599,000 |
20/02/2008 | 28,500 | -1.30 ▼ | -4.36 | 29,300 | 30,000 | 28,500 | 34,660 | 987,810,000 |
19/02/2008 | 29,800 | 0.00 ■■ | 0.00 | 29,000 | 30,000 | 29,000 | 16,540 | 492,892,000 |
18/02/2008 | 29,800 | -1.20 ▼ | -3.87 | 29,700 | 30,800 | 29,600 | 38,360 | 1,143,128,000 |
15/02/2008 | 31,000 | -1.00 ▼ | -3.12 | 31,400 | 32,000 | 30,800 | 43,420 | 1,346,020,000 |
14/02/2008 | 32,000 | -0.20 ▼ | -0.62 | 32,000 | 33,000 | 32,000 | 35,010 | 1,120,320,000 |
13/02/2008 | 32,200 | -1.40 ▼ | -4.17 | 33,600 | 33,600 | 32,200 | 14,340 | 461,748,000 |
12/02/2008 | 33,600 | 0.00 ■■ | 0.00 | 34,700 | 34,700 | 33,500 | 13,150 | 441,840,000 |
01/02/2008 | 33,600 | 0.00 ■■ | 0.00 | 33,600 | 35,000 | 32,500 | 42,230 | 1,418,928,000 |
31/01/2008 | 33,600 | 0.00 ■■ | 0.00 | 32,000 | 33,600 | 32,000 | 31,070 | 1,043,952,000 |
30/01/2008 | 33,600 | 1.60 ▲ | 5.00 | 32,000 | 33,600 | 32,000 | 51,160 | 1,718,976,000 |
29/01/2008 | 32,000 | 1.50 ▲ | 4.92 | 30,500 | 32,000 | 30,000 | 34,370 | 1,099,840,000 |
28/01/2008 | 30,500 | 0.10 ▲ | 0.33 | 30,400 | 30,500 | 30,400 | 4,720 | 143,960,000 |
25/01/2008 | 30,400 | 0.40 ▲ | 1.33 | 29,000 | 30,400 | 29,000 | 33,920 | 1,031,168,000 |
24/01/2008 | 30,000 | 0.00 ■■ | 0.00 | 31,500 | 31,500 | 30,000 | 34,100 | 1,023,000,000 |
23/01/2008 | 30,000 | -0.50 ▼ | -1.64 | 30,000 | 30,100 | 29,000 | 10,000 | 300,000,000 |
22/01/2008 | 30,500 | -1.00 ▼ | -3.17 | 31,000 | 31,000 | 30,500 | 2,860 | 87,230,000 |
21/01/2008 | 31,500 | -0.50 ▼ | -1.56 | 31,500 | 32,000 | 31,300 | 10,390 | 327,285,000 |
18/01/2008 | 32,000 | 0.40 ▲ | 1.27 | 31,600 | 32,100 | 31,600 | 9,790 | 313,280,000 |
17/01/2008 | 31,600 | -1.40 ▼ | -4.24 | 32,500 | 34,200 | 31,600 | 11,940 | 377,304,000 |
16/01/2008 | 33,000 | 1.50 ▲ | 4.76 | 33,000 | 33,000 | 32,500 | 11,940 | 394,020,000 |
15/01/2008 | 31,500 | -1.60 ▼ | -4.83 | 31,800 | 31,800 | 31,500 | 17,540 | 552,510,000 |
14/01/2008 | 33,100 | -1.30 ▼ | -3.78 | 34,500 | 34,500 | 32,800 | 3,930 | 130,083,000 |
11/01/2008 | 34,400 | 0.10 ▲ | 0.29 | 34,300 | 35,500 | 34,300 | 9,800 | 337,120,000 |
10/01/2008 | 34,300 | -1.80 ▼ | -4.99 | 35,600 | 36,000 | 34,300 | 15,710 | 538,853,000 |
09/01/2008 | 36,100 | -1.80 ▼ | -4.75 | 37,900 | 37,900 | 36,100 | 7,450 | 268,945,000 |
08/01/2008 | 37,900 | 1.10 ▲ | 2.99 | 36,800 | 37,900 | 36,800 | 2,800 | 106,120,000 |
07/01/2008 | 36,800 | -1.90 ▼ | -4.91 | 38,300 | 38,300 | 36,800 | 17,300 | 636,640,000 |
04/01/2008 | 38,700 | -0.80 ▼ | -2.03 | 39,000 | 39,000 | 38,700 | 4,530 | 175,311,000 |
03/01/2008 | 39,500 | -0.50 ▼ | -1.25 | 39,000 | 39,500 | 39,000 | 2,060 | 81,370,000 |
02/01/2008 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 39,500 | 5,230 | 209,200,000 |
28/12/2007 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 39,500 | 6,050 | 242,000,000 |
27/12/2007 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 39,600 | 1,660 | 66,400,000 |
26/12/2007 | 40,000 | -0.50 ▼ | -1.23 | 40,900 | 40,900 | 40,000 | 3,050 | 122,000,000 |
25/12/2007 | 40,500 | 0.30 ▲ | 0.75 | 40,200 | 40,500 | 40,200 | 2,250 | 91,125,000 |
24/12/2007 | 40,200 | -0.30 ▼ | -0.74 | 40,100 | 40,300 | 40,100 | 2,150 | 86,430,000 |
21/12/2007 | 40,500 | -1.30 ▼ | -3.11 | 41,800 | 41,800 | 40,500 | 17,260 | 699,030,000 |
20/12/2007 | 41,800 | 1.50 ▲ | 3.72 | 40,300 | 41,800 | 40,000 | 6,350 | 265,430,000 |
19/12/2007 | 40,300 | 0.30 ▲ | 0.75 | 40,500 | 41,200 | 40,300 | 14,260 | 574,678,000 |
18/12/2007 | 40,000 | -1.00 ▼ | -2.44 | 40,000 | 40,000 | 39,700 | 6,650 | 266,000,000 |
17/12/2007 | 41,000 | 0.10 ▲ | 0.24 | 40,500 | 41,000 | 40,500 | 4,610 | 189,010,000 |
14/12/2007 | 40,900 | 0.00 ■■ | 0.00 | 40,500 | 40,900 | 40,500 | 12,350 | 505,115,000 |
13/12/2007 | 40,900 | -0.10 ▼ | -0.24 | 40,500 | 40,900 | 40,500 | 5,000 | 204,500,000 |
12/12/2007 | 41,000 | 0.00 ■■ | 0.00 | 40,000 | 41,000 | 40,000 | 14,300 | 586,300,000 |
11/12/2007 | 41,000 | 0.20 ▲ | 0.49 | 40,500 | 41,000 | 40,500 | 9,900 | 405,900,000 |
10/12/2007 | 40,800 | -0.20 ▼ | -0.49 | 41,300 | 41,300 | 40,800 | 12,500 | 510,000,000 |
07/12/2007 | 41,000 | -0.30 ▼ | -0.73 | 40,900 | 41,000 | 40,900 | 25,870 | 1,060,670,000 |
06/12/2007 | 41,300 | 0.50 ▲ | 1.23 | 41,400 | 41,400 | 41,000 | 9,450 | 390,285,000 |
05/12/2007 | 40,800 | -0.40 ▼ | -0.97 | 42,000 | 42,000 | 40,800 | 19,550 | 797,640,000 |
04/12/2007 | 41,200 | -0.40 ▼ | -0.96 | 41,900 | 42,000 | 40,500 | 57,040 | 2,350,048,000 |
03/12/2007 | 41,600 | 1.10 ▲ | 2.72 | 41,500 | 42,300 | 41,200 | 14,180 | 589,888,000 |
30/11/2007 | 40,500 | -1.00 ▼ | -2.41 | 40,000 | 41,000 | 40,000 | 13,000 | 526,500,000 |
29/11/2007 | 41,500 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 41,000 | 26,880 | 1,115,520,000 |
28/11/2007 | 41,500 | 0.40 ▲ | 0.97 | 41,100 | 41,500 | 41,000 | 8,870 | 368,105,000 |
27/11/2007 | 41,100 | -0.90 ▼ | -2.14 | 42,700 | 42,700 | 41,000 | 14,260 | 586,086,000 |
26/11/2007 | 42,000 | 0.00 ■■ | 0.00 | 40,800 | 42,000 | 40,700 | 19,820 | 832,440,000 |
23/11/2007 | 42,000 | 0.80 ▲ | 1.94 | 41,500 | 42,000 | 41,500 | 8,470 | 355,740,000 |
22/11/2007 | 41,200 | -0.60 ▼ | -1.44 | 40,900 | 41,200 | 40,700 | 24,100 | 992,920,000 |
21/11/2007 | 41,800 | -1.20 ▼ | -2.79 | 42,000 | 42,000 | 41,200 | 6,630 | 277,134,000 |
20/11/2007 | 43,000 | 1.30 ▲ | 3.12 | 41,500 | 43,000 | 41,500 | 15,200 | 653,600,000 |
19/11/2007 | 41,700 | -0.30 ▼ | -0.71 | 42,000 | 42,000 | 41,700 | 15,490 | 645,933,000 |
16/11/2007 | 42,000 | -0.50 ▼ | -1.18 | 42,000 | 42,300 | 41,500 | 8,790 | 369,180,000 |
15/11/2007 | 42,500 | -1.00 ▼ | -2.30 | 43,500 | 43,500 | 42,300 | 18,830 | 800,275,000 |
14/11/2007 | 43,500 | 1.00 ▲ | 2.35 | 42,200 | 44,500 | 42,200 | 13,930 | 605,955,000 |
13/11/2007 | 42,500 | -1.80 ▼ | -4.06 | 42,500 | 42,600 | 42,100 | 4,590 | 195,075,000 |
12/11/2007 | 44,300 | -0.20 ▼ | -0.45 | 44,800 | 44,800 | 44,000 | 7,750 | 343,325,000 |
09/11/2007 | 44,500 | -0.50 ▼ | -1.11 | 45,000 | 45,000 | 44,200 | 13,940 | 620,330,000 |
08/11/2007 | 45,000 | 0.00 ■■ | 0.00 | 44,100 | 45,000 | 44,100 | 17,390 | 782,550,000 |
07/11/2007 | 45,000 | 0.50 ▲ | 1.12 | 45,000 | 45,500 | 45,000 | 14,730 | 662,850,000 |
06/11/2007 | 44,500 | -0.70 ▼ | -1.55 | 45,200 | 45,200 | 44,500 | 15,830 | 704,435,000 |
05/11/2007 | 45,200 | -1.70 ▼ | -3.62 | 46,900 | 46,900 | 45,000 | 17,800 | 804,560,000 |
02/11/2007 | 46,900 | -0.60 ▼ | -1.26 | 47,500 | 47,500 | 46,000 | 10,500 | 492,450,000 |
01/11/2007 | 47,500 | 0.70 ▲ | 1.50 | 48,000 | 48,500 | 47,300 | 15,010 | 712,975,000 |
31/10/2007 | 46,800 | 0.30 ▲ | 0.65 | 47,300 | 47,500 | 46,800 | 28,670 | 1,341,756,000 |
30/10/2007 | 46,500 | -1.00 ▼ | -2.11 | 46,000 | 46,900 | 45,600 | 50,380 | 2,342,670,000 |
29/10/2007 | 47,500 | -0.60 ▼ | -1.25 | 48,100 | 48,500 | 47,500 | 18,250 | 866,875,000 |
26/10/2007 | 48,100 | -0.40 ▼ | -0.82 | 48,600 | 49,000 | 48,000 | 22,950 | 1,103,895,000 |
25/10/2007 | 48,500 | -0.30 ▼ | -0.61 | 48,800 | 49,900 | 48,500 | 50,260 | 2,437,610,000 |
24/10/2007 | 48,800 | -0.30 ▼ | -0.61 | 46,800 | 49,000 | 46,800 | 32,050 | 1,564,040,000 |
23/10/2007 | 49,100 | -1.90 ▼ | -3.73 | 48,500 | 49,800 | 48,500 | 45,590 | 2,238,469,000 |
22/10/2007 | 51,000 | -1.00 ▼ | -1.92 | 51,000 | 51,000 | 50,000 | 17,160 | 875,160,000 |
19/10/2007 | 52,000 | -1.00 ▼ | -1.89 | 51,000 | 52,000 | 50,500 | 45,580 | 2,370,160,000 |
18/10/2007 | 53,000 | 0.50 ▲ | 0.95 | 55,000 | 55,000 | 51,000 | 149,510 | 7,924,030,000 |
17/10/2007 | 52,500 | 2.50 ▲ | 5.00 | 52,500 | 52,500 | 52,500 | 62,680 | 3,290,700,000 |
16/10/2007 | 50,000 | 1.00 ▲ | 2.04 | 50,000 | 51,000 | 49,200 | 64,250 | 3,212,500,000 |
15/10/2007 | 49,000 | 0.60 ▲ | 1.24 | 48,400 | 49,000 | 48,400 | 20,310 | 995,190,000 |
12/10/2007 | 48,400 | -0.20 ▼ | -0.41 | 48,600 | 48,600 | 48,300 | 21,320 | 1,031,888,000 |
11/10/2007 | 48,600 | 0.00 ■■ | 0.00 | 49,000 | 49,000 | 48,600 | 28,130 | 1,367,118,000 |
10/10/2007 | 48,600 | -0.40 ▼ | -0.82 | 49,000 | 49,000 | 48,500 | 28,990 | 1,408,914,000 |
09/10/2007 | 49,000 | 0.50 ▲ | 1.03 | 47,000 | 49,000 | 47,000 | 24,240 | 1,187,760,000 |
08/10/2007 | 48,500 | -1.50 ▼ | -3.00 | 50,000 | 50,000 | 48,500 | 38,690 | 1,876,465,000 |
05/10/2007 | 50,000 | 1.70 ▲ | 3.52 | 49,900 | 50,000 | 47,800 | 82,600 | 4,130,000,000 |
04/10/2007 | 48,300 | 2.30 ▲ | 5.00 | 48,300 | 48,300 | 48,300 | 12,310 | 594,573,000 |
03/10/2007 | 46,000 | 1.50 ▲ | 3.37 | 45,000 | 46,000 | 44,700 | 32,690 | 1,503,740,000 |
02/10/2007 | 44,500 | 0.50 ▲ | 1.14 | 44,500 | 44,800 | 43,300 | 47,590 | 2,117,755,000 |
01/10/2007 | 44,000 | 0.50 ▲ | 1.15 | 43,500 | 44,000 | 43,000 | 23,850 | 1,049,400,000 |
28/09/2007 | 43,500 | 1.00 ▲ | 2.35 | 43,000 | 43,500 | 43,000 | 22,480 | 977,880,000 |
27/09/2007 | 42,500 | -0.50 ▼ | -1.16 | 43,000 | 43,000 | 42,500 | 26,080 | 1,108,400,000 |
26/09/2007 | 43,000 | 1.00 ▲ | 2.38 | 43,500 | 43,500 | 42,500 | 26,280 | 1,130,040,000 |
25/09/2007 | 42,000 | 1.00 ▲ | 2.44 | 41,000 | 42,000 | 41,000 | 35,350 | 1,484,700,000 |
24/09/2007 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,500 | 41,000 | 13,700 | 561,700,000 |
21/09/2007 | 41,000 | -0.50 ▼ | -1.20 | 41,500 | 41,500 | 41,000 | 21,000 | 861,000,000 |
20/09/2007 | 41,500 | 0.10 ▲ | 0.24 | 42,000 | 42,000 | 41,500 | 11,900 | 493,850,000 |
19/09/2007 | 41,400 | 0.90 ▲ | 2.22 | 41,500 | 41,500 | 41,000 | 7,340 | 303,876,000 |
18/09/2007 | 40,500 | -1.00 ▼ | -2.41 | 41,500 | 41,500 | 40,500 | 14,500 | 587,250,000 |
17/09/2007 | 41,500 | -0.50 ▼ | -1.19 | 42,000 | 42,000 | 41,500 | 6,600 | 273,900,000 |
14/09/2007 | 42,000 | -0.50 ▼ | -1.18 | 42,200 | 42,200 | 42,000 | 11,090 | 465,780,000 |
13/09/2007 | 42,500 | 0.00 ■■ | 0.00 | 41,500 | 42,500 | 41,500 | 2,200 | 93,500,000 |
12/09/2007 | 42,500 | -0.50 ▼ | -1.16 | 45,100 | 45,100 | 42,000 | 34,680 | 1,473,900,000 |
11/09/2007 | 43,000 | 2.00 ▲ | 4.88 | 42,000 | 43,000 | 41,500 | 47,520 | 2,043,360,000 |
10/09/2007 | 41,000 | -0.50 ▼ | -1.20 | 41,500 | 41,800 | 40,000 | 10,570 | 433,370,000 |
07/09/2007 | 41,500 | 0.50 ▲ | 1.22 | 42,000 | 42,000 | 40,000 | 16,730 | 694,295,000 |
06/09/2007 | 41,000 | 1.50 ▲ | 3.80 | 39,500 | 41,000 | 39,500 | 19,990 | 819,590,000 |
05/09/2007 | 39,500 | 0.00 ■■ | 0.00 | 40,400 | 40,400 | 39,500 | 10,800 | 426,600,000 |
04/09/2007 | 39,500 | 0.50 ▲ | 1.28 | 39,500 | 39,500 | 39,000 | 3,750 | 148,125,000 |
31/08/2007 | 39,000 | 0.10 ▲ | 0.26 | 39,000 | 39,100 | 38,900 | 5,320 | 207,480,000 |
30/08/2007 | 38,900 | -0.10 ▼ | -0.26 | 39,000 | 39,000 | 38,900 | 9,710 | 377,719,000 |
29/08/2007 | 39,000 | -0.50 ▼ | -1.27 | 37,600 | 39,500 | 37,600 | 5,730 | 223,470,000 |
28/08/2007 | 39,500 | 0.50 ▲ | 1.28 | 40,500 | 40,500 | 39,500 | 11,000 | 434,500,000 |
27/08/2007 | 39,000 | -0.30 ▼ | -0.76 | 39,300 | 40,000 | 39,000 | 2,750 | 107,250,000 |
24/08/2007 | 39,300 | 0.20 ▲ | 0.51 | 39,000 | 39,300 | 39,000 | 7,400 | 290,820,000 |
23/08/2007 | 39,100 | 0.30 ▲ | 0.77 | 39,200 | 39,500 | 39,000 | 7,830 | 306,153,000 |
22/08/2007 | 38,800 | 0.50 ▲ | 1.31 | 39,000 | 39,000 | 38,500 | 8,680 | 336,784,000 |
21/08/2007 | 38,300 | 0.30 ▲ | 0.79 | 38,000 | 38,300 | 38,000 | 7,430 | 284,569,000 |
20/08/2007 | 38,000 | -1.80 ▼ | -4.52 | 38,000 | 38,500 | 37,900 | 17,910 | 680,580,000 |
17/08/2007 | 39,800 | -0.20 ▼ | -0.50 | 38,200 | 39,800 | 38,200 | 7,000 | 278,600,000 |
16/08/2007 | 40,000 | 0.10 ▲ | 0.25 | 39,100 | 40,000 | 39,100 | 1,970 | 78,800,000 |
15/08/2007 | 39,900 | -0.10 ▼ | -0.25 | 39,900 | 40,000 | 39,900 | 14,000 | 558,600,000 |
14/08/2007 | 40,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 40,000 | 5,280 | 211,200,000 |
13/08/2007 | 40,000 | 0.30 ▲ | 0.76 | 38,600 | 40,000 | 38,600 | 2,700 | 108,000,000 |
10/08/2007 | 40,200 | -1.30 ▼ | -3.13 | 43,000 | 43,000 | 40,200 | 8,580 | 344,916,000 |
09/08/2007 | 41,500 | 1.50 ▲ | 3.75 | 40,000 | 41,500 | 39,500 | 10,280 | 426,620,000 |
08/08/2007 | 40,000 | -0.50 ▼ | -1.23 | 39,600 | 41,500 | 39,500 | 17,360 | 694,400,000 |
07/08/2007 | 40,500 | -1.30 ▼ | -3.11 | 39,800 | 40,500 | 39,800 | 34,820 | 1,410,210,000 |
06/08/2007 | 41,800 | -1.20 ▼ | -2.79 | 41,500 | 42,000 | 40,900 | 8,900 | 372,020,000 |
03/08/2007 | 43,000 | -1.30 ▼ | -2.93 | 44,300 | 44,300 | 42,100 | 410 | 17,630,000 |
02/08/2007 | 44,300 | -1.10 ▼ | -2.42 | 45,000 | 45,000 | 44,300 | 1,340 | 59,362,000 |
01/08/2007 | 45,400 | 2.10 ▲ | 4.85 | 42,100 | 45,400 | 42,100 | 8,410 | 381,814,000 |
31/07/2007 | 43,300 | -1.20 ▼ | -2.70 | 43,000 | 43,500 | 43,000 | 1,100 | 47,630,000 |
30/07/2007 | 44,500 | 0.00 ■■ | 0.00 | 43,600 | 44,500 | 43,600 | 760 | 33,820,000 |
27/07/2007 | 44,500 | -1.00 ▼ | -2.20 | 43,600 | 44,500 | 43,600 | 760 | 33,820,000 |
26/07/2007 | 45,500 | 0.40 ▲ | 0.89 | 45,000 | 45,500 | 45,000 | 7,550 | 343,525,000 |
25/07/2007 | 45,100 | -0.90 ▼ | -1.96 | 46,000 | 46,000 | 45,100 | 6,250 | 281,875,000 |
24/07/2007 | 46,000 | 1.00 ▲ | 2.22 | 45,500 | 46,000 | 45,300 | 7,300 | 335,800,000 |
23/07/2007 | 45,000 | 0.30 ▲ | 0.67 | 44,800 | 45,000 | 44,800 | 6,120 | 275,400,000 |
20/07/2007 | 44,700 | 0.20 ▲ | 0.45 | 44,500 | 45,900 | 44,500 | 10,730 | 479,631,000 |
19/07/2007 | 44,500 | 0.10 ▲ | 0.23 | 44,500 | 44,500 | 44,500 | 10,860 | 483,270,000 |
18/07/2007 | 44,400 | -0.40 ▼ | -0.89 | 44,900 | 44,900 | 44,400 | 1,900 | 84,360,000 |
17/07/2007 | 44,800 | 0.30 ▲ | 0.67 | 44,500 | 44,800 | 44,500 | 4,440 | 198,912,000 |
16/07/2007 | 44,500 | -0.10 ▼ | -0.22 | 44,800 | 44,800 | 44,500 | 4,740 | 210,930,000 |
13/07/2007 | 44,600 | 0.10 ▲ | 0.22 | 44,000 | 44,600 | 44,000 | 6,460 | 288,116,000 |
12/07/2007 | 44,500 | -0.50 ▼ | -1.11 | 45,000 | 45,000 | 44,500 | 17,700 | 787,650,000 |
11/07/2007 | 45,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 45,000 | 15,980 | 719,100,000 |
10/07/2007 | 45,000 | 0.70 ▲ | 1.58 | 44,000 | 45,000 | 44,000 | 15,000 | 675,000,000 |
09/07/2007 | 44,300 | -0.70 ▼ | -1.56 | 45,000 | 45,000 | 44,300 | 5,300 | 234,790,000 |
06/07/2007 | 45,000 | 0.00 ■■ | 0.00 | 45,000 | 45,000 | 45,000 | 7,890 | 355,050,000 |
05/07/2007 | 45,000 | 0.20 ▲ | 0.45 | 44,800 | 45,000 | 44,800 | 11,500 | 517,500,000 |
04/07/2007 | 44,800 | 1.80 ▲ | 4.19 | 41,600 | 44,800 | 41,600 | 3,810 | 170,688,000 |
03/07/2007 | 43,000 | -2.00 ▼ | -4.44 | 42,800 | 43,000 | 42,800 | 11,100 | 477,300,000 |
02/07/2007 | 45,000 | -1.50 ▼ | -3.23 | 45,000 | 45,000 | 45,000 | 13,600 | 612,000,000 |
29/06/2007 | 46,500 | 0.00 ■■ | 0.00 | 46,000 | 46,500 | 46,000 | 15,860 | 737,490,000 |
28/06/2007 | 46,500 | 0.50 ▲ | 1.09 | 47,000 | 47,000 | 46,500 | 10,810 | 502,665,000 |
27/06/2007 | 46,000 | -1.00 ▼ | -2.13 | 47,000 | 47,000 | 46,000 | 11,410 | 524,860,000 |
26/06/2007 | 47,000 | -0.50 ▼ | -1.05 | 48,000 | 48,000 | 47,000 | 19,650 | 923,550,000 |
25/06/2007 | 47,500 | -0.50 ▼ | -1.04 | 48,000 | 48,400 | 47,500 | 25,900 | 1,230,250,000 |
22/06/2007 | 48,000 | 0.50 ▲ | 1.05 | 48,000 | 49,000 | 47,500 | 11,750 | 564,000,000 |
21/06/2007 | 47,500 | -2.00 ▼ | -4.04 | 49,500 | 49,500 | 47,500 | 32,420 | 1,539,950,000 |
20/06/2007 | 49,500 | 0.50 ▲ | 1.02 | 50,000 | 50,000 | 49,000 | 16,800 | 831,600,000 |
19/06/2007 | 49,000 | 0.30 ▲ | 0.62 | 49,300 | 49,300 | 49,000 | 11,000 | 539,000,000 |
18/06/2007 | 48,700 | 0.00 ■■ | 0.00 | 50,500 | 50,500 | 48,700 | 37,180 | 1,810,666,000 |
15/06/2007 | 48,700 | 0.10 ▲ | 0.21 | 49,500 | 49,500 | 48,700 | 17,690 | 861,503,000 |
14/06/2007 | 48,600 | -0.20 ▼ | -0.41 | 49,600 | 49,600 | 48,600 | 13,000 | 631,800,000 |
13/06/2007 | 48,800 | 0.80 ▲ | 1.67 | 48,800 | 48,800 | 48,000 | 9,870 | 481,656,000 |
12/06/2007 | 48,000 | -1.00 ▼ | -2.04 | 50,000 | 50,000 | 46,600 | 18,430 | 884,640,000 |
11/06/2007 | 49,000 | -1.00 ▼ | -2.00 | 50,000 | 50,000 | 49,000 | 4,610 | 225,890,000 |
08/06/2007 | 50,000 | 0.00 ■■ | 0.00 | 52,500 | 52,500 | 50,000 | 32,900 | 1,645,000,000 |
07/06/2007 | 50,000 | 2.00 ▲ | 4.17 | 48,000 | 50,000 | 48,000 | 20,000 | 1,000,000,000 |
06/06/2007 | 48,000 | -0.50 ▼ | -1.03 | 47,000 | 48,000 | 47,000 | 6,010 | 288,480,000 |
05/06/2007 | 48,500 | -0.50 ▼ | -1.02 | 49,000 | 49,000 | 48,500 | 2,400 | 116,400,000 |
04/06/2007 | 49,000 | -1.00 ▼ | -2.00 | 0 | 49,400 | 49,000 | 2,400 | 117,600,000 |
01/06/2007 | 50,000 | 0.00 ■■ | 0.00 | 50,500 | 50,500 | 50,000 | 18,420 | 921,000,000 |
31/05/2007 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 50,000 | 4,820 | 241,000,000 |
30/05/2007 | 50,000 | -1.00 ▼ | -1.96 | 50,000 | 50,000 | 50,000 | 9,180 | 459,000,000 |
29/05/2007 | 51,000 | -0.50 ▼ | -0.97 | 51,000 | 51,000 | 51,000 | 8,160 | 416,160,000 |
28/05/2007 | 51,500 | 0.50 ▲ | 0.98 | 51,000 | 51,500 | 51,000 | 13,830 | 712,245,000 |
25/05/2007 | 51,000 | 1.00 ▲ | 2.00 | 51,000 | 51,000 | 50,000 | 7,470 | 380,970,000 |
24/05/2007 | 50,000 | -2.50 ▼ | -4.76 | 50,000 | 52,500 | 50,000 | 12,810 | 640,500,000 |
23/05/2007 | 52,500 | 2.50 ▲ | 5.00 | 52,500 | 52,500 | 52,500 | 30,950 | 1,624,875,000 |
22/05/2007 | 50,000 | 1.50 ▲ | 3.09 | 48,500 | 50,000 | 48,500 | 11,230 | 561,500,000 |
21/05/2007 | 48,500 | 0.00 ■■ | 0.00 | 47,500 | 48,500 | 47,500 | 7,000 | 339,500,000 |
18/05/2007 | 48,500 | -1.50 ▼ | -3.00 | 49,000 | 49,000 | 48,500 | 6,900 | 334,650,000 |
17/05/2007 | 50,000 | -0.50 ▼ | -0.99 | 48,000 | 50,000 | 48,000 | 4,610 | 230,500,000 |
16/05/2007 | 50,500 | 0.00 ■■ | 0.00 | 51,000 | 51,000 | 50,500 | 8,450 | 426,725,000 |
15/05/2007 | 50,500 | 2.20 ▲ | 4.55 | 50,500 | 50,500 | 50,500 | 22,060 | 1,114,030,000 |
14/05/2007 | 48,300 | 2.30 ▲ | 5.00 | 48,300 | 48,300 | 48,300 | 12,850 | 620,655,000 |
11/05/2007 | 46,000 | 0.00 ■■ | 0.00 | 46,000 | 46,000 | 46,000 | 10,900 | 501,400,000 |
10/05/2007 | 46,000 | -1.00 ▼ | -2.13 | 46,000 | 46,900 | 45,500 | 4,200 | 193,200,000 |
09/05/2007 | 47,000 | -0.50 ▼ | -1.05 | 48,000 | 48,000 | 47,000 | 4,860 | 228,420,000 |
08/05/2007 | 47,500 | 0.50 ▲ | 1.06 | 47,500 | 47,500 | 47,500 | 16,240 | 771,400,000 |
07/05/2007 | 47,000 | 1.00 ▲ | 2.17 | 48,300 | 48,300 | 47,000 | 5,050 | 237,350,000 |
04/05/2007 | 46,000 | -0.90 ▼ | -1.92 | 46,900 | 46,900 | 46,000 | 3,100 | 142,600,000 |
03/05/2007 | 46,900 | -0.10 ▼ | -0.21 | 47,500 | 47,500 | 45,000 | 4,180 | 196,042,000 |
02/05/2007 | 47,000 | 1.00 ▲ | 2.17 | 47,000 | 47,000 | 47,000 | 3,010 | 141,470,000 |
25/04/2007 | 46,000 | 1.00 ▲ | 2.22 | 43,800 | 46,000 | 43,800 | 10,190 | 468,740,000 |
24/04/2007 | 45,000 | -0.50 ▼ | -1.10 | 43,700 | 45,000 | 43,700 | 10,200 | 459,000,000 |
23/04/2007 | 45,500 | -2.00 ▼ | -4.21 | 46,000 | 46,000 | 45,500 | 17,900 | 814,450,000 |
20/04/2007 | 47,500 | -2.50 ▼ | -5.00 | 47,500 | 47,500 | 47,500 | 10,850 | 515,375,000 |
19/04/2007 | 50,000 | 0.20 ▲ | 0.40 | 51,000 | 51,000 | 50,000 | 33,050 | 1,652,500,000 |
18/04/2007 | 49,800 | 2.30 ▲ | 4.84 | 45,500 | 49,800 | 45,500 | 21,030 | 1,047,294,000 |
17/04/2007 | 47,500 | -2.50 ▼ | -5.00 | 47,500 | 47,500 | 47,500 | 6,500 | 308,750,000 |
16/04/2007 | 50,000 | -2.50 ▼ | -4.76 | 52,000 | 52,000 | 50,000 | 2,880 | 144,000,000 |
13/04/2007 | 52,500 | -2.50 ▼ | -4.55 | 55,000 | 55,000 | 52,500 | 8,680 | 455,700,000 |
12/04/2007 | 55,000 | -2.00 ▼ | -3.51 | 57,000 | 57,000 | 55,000 | 8,250 | 453,750,000 |
11/04/2007 | 57,000 | 2.50 ▲ | 4.59 | 54,500 | 57,000 | 54,500 | 10,110 | 576,270,000 |
10/04/2007 | 54,500 | -2.00 ▼ | -3.54 | 54,000 | 54,500 | 54,000 | 15,740 | 857,830,000 |
09/04/2007 | 56,500 | -2.50 ▼ | -4.24 | 56,500 | 56,500 | 56,500 | 17,600 | 994,400,000 |
06/04/2007 | 59,000 | -3.00 ▼ | -4.84 | 59,000 | 59,000 | 59,000 | 16,910 | 997,690,000 |
05/04/2007 | 62,000 | 0.00 ■■ | 0.00 | 64,000 | 64,000 | 62,000 | 29,140 | 1,806,680,000 |
04/04/2007 | 62,000 | -3.00 ▼ | -4.62 | 62,500 | 62,500 | 62,000 | 11,260 | 698,120,000 |
03/04/2007 | 65,000 | 1.00 ▲ | 1.56 | 61,000 | 65,000 | 61,000 | 28,640 | 1,861,600,000 |
02/04/2007 | 64,000 | 1.00 ▲ | 1.59 | 66,000 | 66,000 | 64,000 | 65,320 | 4,180,480,000 |
30/03/2007 | 63,000 | 3.00 ▲ | 5.00 | 63,000 | 63,000 | 63,000 | 19,200 | 1,209,600,000 |
29/03/2007 | 60,000 | 2.50 ▲ | 4.35 | 57,500 | 60,000 | 57,500 | 40,230 | 2,413,800,000 |
28/03/2007 | 57,500 | -3.00 ▼ | -4.96 | 57,500 | 57,500 | 57,500 | 20,970 | 1,205,775,000 |
27/03/2007 | 60,500 | -3.00 ▼ | -4.72 | 62,000 | 62,000 | 60,500 | 9,570 | 578,985,000 |
26/03/2007 | 63,500 | -3.00 ▼ | -4.51 | 63,500 | 63,500 | 63,500 | 23,280 | 1,478,280,000 |
23/03/2007 | 66,500 | -3.50 ▼ | -5.00 | 66,500 | 66,500 | 66,500 | 13,950 | 927,675,000 |
22/03/2007 | 70,000 | -3.50 ▼ | -4.76 | 73,500 | 73,500 | 70,000 | 7,940 | 555,800,000 |
21/03/2007 | 73,500 | -3.50 ▼ | -4.55 | 73,500 | 77,000 | 73,500 | 16,740 | 1,230,390,000 |
20/03/2007 | 77,000 | -4.00 ▼ | -4.94 | 77,000 | 77,000 | 77,000 | 14,220 | 1,094,940,000 |
19/03/2007 | 81,000 | 0.50 ▲ | 0.62 | 84,000 | 84,000 | 81,000 | 20,490 | 1,659,690,000 |
16/03/2007 | 80,500 | 0.00 ■■ | 0.00 | 77,000 | 80,500 | 77,000 | 37,510 | 3,019,555,000 |
15/03/2007 | 80,500 | -4.00 ▼ | -4.73 | 80,500 | 80,500 | 80,500 | 1,990 | 160,195,000 |
14/03/2007 | 84,500 | 4.00 ▲ | 4.97 | 84,500 | 84,500 | 84,500 | 64,790 | 5,474,755,000 |
13/03/2007 | 80,500 | 3.50 ▲ | 4.55 | 80,500 | 80,500 | 80,500 | 15,540 | 1,250,970,000 |
12/03/2007 | 77,000 | 3.50 ▲ | 4.76 | 77,000 | 77,000 | 77,000 | 29,840 | 2,297,680,000 |
09/03/2007 | 73,500 | 0.00 ■■ | 0.00 | 70,000 | 73,500 | 70,000 | 54,480 | 4,004,280,000 |
08/03/2007 | 73,500 | -3.50 ▼ | -4.55 | 77,000 | 77,000 | 73,500 | 41,500 | 3,050,250,000 |
07/03/2007 | 77,000 | 2.50 ▲ | 3.36 | 78,000 | 78,000 | 77,000 | 50,900 | 3,919,300,000 |
06/03/2007 | 74,500 | 3.50 ▲ | 4.93 | 74,500 | 74,500 | 74,500 | 28,400 | 2,115,800,000 |
05/03/2007 | 71,000 | 3.00 ▲ | 4.41 | 71,000 | 71,000 | 71,000 | 11,030 | 783,130,000 |
02/03/2007 | 68,000 | 3.70 ▲ | 5.75 | 68,000 | 68,000 | 68,000 | 57,470 | 3,907,960,000 |
01/03/2007 | 65,000 | 3.00 ▲ | 4.84 | 65,000 | 65,000 | 65,000 | 15,670 | 1,018,550,000 |
28/02/2007 | 62,000 | 2.70 ▲ | 4.55 | 62,000 | 62,000 | 62,000 | 9,450 | 585,900,000 |
27/02/2007 | 60,000 | 2.50 ▲ | 4.35 | 60,000 | 60,000 | 60,000 | 7,400 | 444,000,000 |
26/02/2007 | 57,500 | 2.50 ▲ | 4.55 | 57,500 | 57,500 | 57,500 | 2,000 | 115,000,000 |
15/02/2007 | 55,000 | 2.50 ▲ | 4.76 | 55,000 | 55,000 | 55,000 | 14,600 | 803,000,000 |
14/02/2007 | 52,500 | 2.50 ▲ | 5.00 | 52,500 | 52,500 | 52,000 | 6,250 | 328,125,000 |
13/02/2007 | 50,000 | 2.00 ▲ | 4.17 | 50,000 | 50,000 | 50,000 | 18,730 | 936,500,000 |
12/02/2007 | 48,000 | 0.50 ▲ | 1.05 | 49,800 | 49,800 | 48,000 | 75,220 | 3,610,560,000 |
09/02/2007 | 47,500 | -2.30 ▼ | -4.62 | 47,500 | 49,800 | 47,500 | 85,960 | 4,083,100,000 |
08/02/2007 | 49,800 | 2.30 ▲ | 4.84 | 49,800 | 49,800 | 49,500 | 115,710 | 5,762,358,000 |
07/02/2007 | 47,500 | 2.20 ▲ | 4.86 | 47,500 | 47,500 | 47,500 | 8,100 | 384,750,000 |
06/02/2007 | 45,300 | 2.10 ▲ | 4.86 | 45,300 | 45,300 | 45,300 | 18,430 | 834,879,000 |
05/02/2007 | 43,200 | 2.00 ▲ | 4.85 | 43,200 | 43,200 | 42,500 | 34,910 | 1,508,112,000 |
02/02/2007 | 41,200 | 0.20 ▲ | 0.49 | 41,200 | 41,200 | 41,200 | 8,160 | 336,192,000 |
01/02/2007 | 41,000 | 1.00 ▲ | 2.50 | 41,000 | 41,000 | 41,000 | 9,880 | 405,080,000 |
31/01/2007 | 40,000 | -0.40 ▼ | -0.99 | 39,000 | 40,000 | 39,000 | 10,950 | 438,000,000 |
30/01/2007 | 40,400 | 1.50 ▲ | 3.86 | 40,400 | 40,400 | 40,400 | 12,400 | 500,960,000 |
29/01/2007 | 38,900 | 1.80 ▲ | 4.85 | 38,900 | 38,900 | 37,500 | 7,160 | 278,524,000 |
26/01/2007 | 37,100 | -0.90 ▼ | -2.37 | 56,000 | 38,000 | 37,100 | 7,830 | 290,493,000 |
25/01/2007 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 37,900 | 27,010 | 1,026,380,000 |
24/01/2007 | 38,000 | -0.80 ▼ | -2.06 | 38,800 | 38,800 | 38,000 | 25,850 | 982,300,000 |
23/01/2007 | 38,800 | -1.90 ▼ | -4.67 | 41,900 | 41,300 | 38,800 | 19,890 | 771,732,000 |
22/01/2007 | 40,700 | 1.90 ▲ | 4.90 | 40,700 | 40,700 | 40,700 | 22,250 | 905,575,000 |
19/01/2007 | 38,800 | 1.80 ▲ | 4.86 | 38,500 | 38,800 | 38,500 | 37,160 | 1,441,808,000 |
18/01/2007 | 37,000 | -1.00 ▼ | -2.63 | 38,000 | 38,000 | 36,100 | 49,260 | 1,822,620,000 |
17/01/2007 | 38,000 | -2.00 ▼ | -5.00 | 40,000 | 40,000 | 38,000 | 47,950 | 1,822,100,000 |
16/01/2007 | 40,000 | -2.10 ▼ | -4.99 | 41,000 | 42,000 | 40,000 | 29,900 | 1,196,000,000 |
15/01/2007 | 42,100 | -0.60 ▼ | -1.41 | 42,800 | 42,800 | 42,100 | 40,400 | 1,700,840,000 |
12/01/2007 | 42,700 | -2.20 ▼ | -4.90 | 42,700 | 44,900 | 42,700 | 40,960 | 1,748,992,000 |
11/01/2007 | 44,900 | 0.40 ▲ | 0.90 | 46,700 | 46,700 | 44,900 | 58,010 | 2,604,649,000 |
10/01/2007 | 44,500 | 2.10 ▲ | 4.95 | 44,500 | 44,500 | 44,500 | 4,000 | 178,000,000 |
09/01/2007 | 42,400 | 2.00 ▲ | 4.95 | 38,400 | 42,400 | 38,400 | 61,640 | 2,613,536,000 |
08/01/2007 | 40,400 | -2.10 ▼ | -4.94 | 40,400 | 40,400 | 40,400 | 16,640 | 672,256,000 |
05/01/2007 | 42,500 | -2.20 ▼ | -4.92 | 43,500 | 43,500 | 42,500 | 7,500 | 318,750,000 |
04/01/2007 | 44,700 | -2.30 ▼ | -4.89 | 44,700 | 44,700 | 44,700 | 5,520 | 246,744,000 |
03/01/2007 | 47,000 | -2.40 ▼ | -4.86 | 47,000 | 47,000 | 47,000 | 170 | 7,990,000 |
02/01/2007 | 49,400 | -2.60 ▼ | -5.00 | 49,400 | 49,400 | 49,400 | 10 | 494,000 |
29/12/2006 | 52,000 | -2.50 ▼ | -4.59 | 54,500 | 54,500 | 52,000 | 70 | 3,640,000 |
28/12/2006 | 54,500 | -2.50 ▼ | -4.39 | 57,000 | 57,000 | 54,500 | 20 | 1,090,000 |
27/12/2006 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 57,000 | 57,000 | 60 | 3,420,000 |
26/12/2006 | 57,000 | -3.00 ▼ | -5.00 | 57,000 | 57,000 | 57,000 | 3,050 | 173,850,000 |
25/12/2006 | 60,000 | 0.00 ■■ | 0.00 | 60,000 | 60,000 | 60,000 | 10 | 600,000 |
01/01/1970 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 0 | 0 | 0 | 0 |