![](https://vinacorp.vn/uploads/logo/TCS.jpg)
Vinacomin - Cao Son Coal JSC
Mã CK: TCS 7.90 ▲ +0.30 (+3.80%) (cập nhật 08:30 03/08/2020)
Đang giao dịch
TCS » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
03/08/2020 | 7,900 | 0.30 ▲ | 3.80 | 7,600 | 7,900 | 7,500 | 2,100 | 16,590,000 |
31/07/2020 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,500 | 6,400 | 48,640,000 |
30/07/2020 | 7,500 | 0.20 ▲ | 2.67 | 7,300 | 7,900 | 7,500 | 4,600 | 34,500,000 |
29/07/2020 | 7,300 | -0.60 ▼ | -8.22 | 7,900 | 7,900 | 7,200 | 2,100 | 15,330,000 |
28/07/2020 | 7,900 | 0.30 ▲ | 3.80 | 7,600 | 7,900 | 7,900 | 100 | 790,000 |
27/07/2020 | 7,600 | -0.40 ▼ | -5.26 | 8,000 | 7,900 | 7,300 | 8,100 | 61,560,000 |
24/07/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,300 | 7,900 | 18,600 | 148,800,000 |
23/07/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 8,000 | 37,500 | 300,000,000 |
22/07/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 34,100 | 272,800,000 |
21/07/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,200 | 7,900 | 1,110 | 8,880,000 |
20/07/2020 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,200 | 8,000 | 2,100 | 16,800,000 |
17/07/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 10,100 | 81,810,000 |
16/07/2020 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,100 | 8,100 | 10 | 81,000 |
15/07/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,200 | 8,000 | 200 | 1,600,000 |
14/07/2020 | 8,000 | -0.30 ▼ | -3.75 | 8,300 | 8,000 | 7,800 | 1,500 | 12,000,000 |
13/07/2020 | 8,300 | -8.30 ▼ | -100.00 | 8,300 | 0 | 0 | 0 | 0 |
10/07/2020 | 8,300 | 0.20 ▲ | 2.41 | 8,100 | 8,300 | 8,200 | 200 | 1,660,000 |
09/07/2020 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,100 | 8,100 | 10 | 81,000 |
08/07/2020 | 8,000 | -0.20 ▼ | -2.50 | 8,200 | 8,000 | 7,900 | 40 | 320,000 |
07/07/2020 | 8,200 | 0.10 ▲ | 1.22 | 8,100 | 8,200 | 8,200 | 100 | 820,000 |
06/07/2020 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
03/07/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 2,100 | 17,010,000 |
02/07/2020 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,100 | 7,900 | 1,600 | 12,960,000 |
01/07/2020 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,200 | 7,800 | 4,120 | 32,960,000 |
30/06/2020 | 7,900 | -0.20 ▼ | -2.53 | 8,100 | 7,900 | 7,900 | 100 | 790,000 |
29/06/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,900 | 1,660 | 13,446,000 |
26/06/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,300 | 7,900 | 17,100 | 138,510,000 |
25/06/2020 | 8,100 | -0.40 ▼ | -4.94 | 8,500 | 8,200 | 8,100 | 5,600 | 45,360,000 |
24/06/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,500 | 4,200 | 35,700,000 |
23/06/2020 | 8,500 | 0.20 ▲ | 2.35 | 8,300 | 8,600 | 8,300 | 59,400 | 504,900,000 |
22/06/2020 | 8,300 | 0.20 ▲ | 2.41 | 8,100 | 8,300 | 7,800 | 34,300 | 284,690,000 |
19/06/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 100 | 810,000 |
18/06/2020 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
17/06/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 20 | 162,000 |
16/06/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 7,800 | 9,500 | 76,950,000 |
15/06/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 7,900 | 10,300 | 83,430,000 |
12/06/2020 | 8,100 | -0.30 ▼ | -3.70 | 8,400 | 8,400 | 7,700 | 2,510 | 20,331,000 |
11/06/2020 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,200 | 1,780 | 14,952,000 |
10/06/2020 | 8,400 | 0.10 ▲ | 1.19 | 8,300 | 8,400 | 8,100 | 20,600 | 173,040,000 |
09/06/2020 | 8,300 | 0.10 ▲ | 1.20 | 8,200 | 8,300 | 8,300 | 400 | 3,320,000 |
08/06/2020 | 8,200 | 0.10 ▲ | 1.22 | 8,100 | 8,600 | 8,200 | 5,900 | 48,380,000 |
06/06/2020 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,200 | 8,000 | 1,840 | 14,904,000 |
05/06/2020 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,200 | 8,000 | 1,840 | 14,904,000 |
04/06/2020 | 8,000 | -0.30 ▼ | -3.75 | 8,300 | 8,500 | 8,000 | 1,700 | 13,600,000 |
03/06/2020 | 8,300 | -0.10 ▼ | -1.20 | 8,400 | 8,500 | 8,300 | 820 | 6,806,000 |
02/06/2020 | 8,400 | -0.20 ▼ | -2.38 | 8,600 | 8,400 | 8,100 | 1,310 | 11,004,000 |
01/06/2020 | 8,600 | -0.10 ▼ | -1.16 | 8,700 | 8,700 | 8,100 | 1,300 | 11,180,000 |
31/05/2020 | 8,700 | 0.60 ▲ | 6.90 | 8,100 | 8,700 | 8,300 | 420 | 3,654,000 |
29/05/2020 | 8,700 | 0.60 ▲ | 6.90 | 8,100 | 8,700 | 8,300 | 420 | 3,654,000 |
28/05/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,700 | 3,050 | 24,705,000 |
27/05/2020 | 8,100 | -0.50 ▼ | -6.17 | 8,600 | 8,600 | 7,800 | 11,530 | 93,393,000 |
26/05/2020 | 8,600 | 0.10 ▲ | 1.16 | 8,500 | 8,700 | 8,400 | 1,920 | 16,512,000 |
25/05/2020 | 8,500 | -0.50 ▼ | -5.88 | 9,000 | 8,900 | 8,500 | 870 | 7,395,000 |
24/05/2020 | 9,000 | 0.80 ▲ | 8.89 | 8,200 | 9,000 | 8,300 | 4,170 | 37,530,000 |
22/05/2020 | 9,000 | 0.80 ▲ | 8.89 | 8,200 | 9,000 | 8,300 | 4,170 | 37,530,000 |
21/05/2020 | 8,700 | -0.10 ▼ | -1.15 | 8,800 | 8,800 | 8,500 | 5,460 | 47,502,000 |
20/05/2020 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,600 | 1,930 | 16,984,000 |
19/05/2020 | 8,800 | -0.50 ▼ | -5.68 | 9,300 | 9,300 | 8,700 | 11,530 | 101,464,000 |
18/05/2020 | 9,300 | -0.70 ▼ | -7.53 | 10,000 | 10,000 | 9,300 | 10,210 | 94,953,000 |
17/05/2020 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,100 | 9,800 | 5,180 | 51,800,000 |
15/05/2020 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,100 | 9,800 | 5,180 | 51,800,000 |
14/05/2020 | 9,900 | 0.80 ▲ | 8.08 | 9,100 | 10,000 | 9,600 | 19,380 | 191,862,000 |
13/05/2020 | 9,100 | 0.80 ▲ | 8.79 | 8,300 | 9,100 | 8,300 | 61,880 | 563,108,000 |
12/05/2020 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,200 | 1,020 | 8,466,000 |
11/05/2020 | 8,300 | -0.10 ▼ | -1.20 | 8,400 | 8,700 | 8,200 | 2,280 | 18,924,000 |
10/05/2020 | 8,400 | 0.20 ▲ | 2.38 | 8,200 | 8,400 | 8,400 | 10 | 84,000 |
08/05/2020 | 8,400 | 0.20 ▲ | 2.38 | 8,200 | 8,400 | 8,400 | 10 | 84,000 |
07/05/2020 | 8,200 | 0.20 ▲ | 2.44 | 8,000 | 8,200 | 8,000 | 560 | 4,592,000 |
06/05/2020 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 8,000 | 10 | 80,000 |
05/05/2020 | 7,900 | -7.90 ▼ | -100.00 | 7,900 | 0 | 0 | 0 | 0 |
04/05/2020 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,600 | 40 | 316,000 |
01/05/2020 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,800 | 2,020 | 15,958,000 |
30/04/2020 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,800 | 2,020 | 15,958,000 |
29/04/2020 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,800 | 2,020 | 15,958,000 |
28/04/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 120 | 960,000 |
27/04/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,800 | 440 | 3,520,000 |
26/04/2020 | 8,000 | 0.40 ▲ | 5.00 | 7,600 | 8,000 | 7,500 | 2,280 | 18,240,000 |
24/04/2020 | 8,000 | 0.40 ▲ | 5.00 | 7,600 | 8,000 | 7,500 | 2,280 | 18,240,000 |
23/04/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 40 | 304,000 |
22/04/2020 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,500 | 160 | 1,216,000 |
21/04/2020 | 7,500 | -0.40 ▼ | -5.33 | 7,900 | 7,500 | 7,500 | 130 | 975,000 |
20/04/2020 | 7,900 | -0.50 ▼ | -6.33 | 8,400 | 8,300 | 7,800 | 1,600 | 12,640,000 |
19/04/2020 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 8,400 | 8,100 | 1,060 | 8,904,000 |
17/04/2020 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 8,400 | 8,100 | 1,060 | 8,904,000 |
16/04/2020 | 8,500 | 0.50 ▲ | 5.88 | 8,000 | 8,500 | 8,000 | 6,180 | 52,530,000 |
15/04/2020 | 8,000 | 0.70 ▲ | 8.75 | 7,300 | 8,000 | 7,400 | 3,290 | 26,320,000 |
14/04/2020 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,400 | 7,300 | 3,500 | 25,550,000 |
13/04/2020 | 7,400 | -0.20 ▼ | -2.70 | 7,600 | 7,400 | 7,200 | 1,530 | 11,322,000 |
12/04/2020 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,600 | 7,600 | 800 | 6,080,000 |
10/04/2020 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,600 | 7,600 | 800 | 6,080,000 |
09/04/2020 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,700 | 7,700 | 30 | 231,000 |
08/04/2020 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 7,800 | 7,800 | 30 | 234,000 |
07/04/2020 | 8,000 | -0.80 ▼ | -10.00 | 8,800 | 8,200 | 8,000 | 80 | 640,000 |
06/04/2020 | 8,800 | 0.80 ▲ | 9.09 | 8,000 | 8,800 | 8,800 | 10 | 88,000 |
05/04/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,950 | 15,600,000 |
03/04/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,950 | 15,600,000 |
02/04/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,940 | 15,520,000 |
01/04/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,940 | 15,520,000 |
31/03/2020 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,420 | 11,360,000 |
30/03/2020 | 8,000 | -0.30 ▼ | -3.75 | 8,300 | 8,000 | 8,000 | 200 | 1,600,000 |
27/03/2020 | 8,300 | -8.30 ▼ | -100.00 | 8,300 | 0 | 0 | 0 | 0 |
26/03/2020 | 8,300 | -8.30 ▼ | -100.00 | 8,300 | 0 | 0 | 0 | 0 |
25/03/2020 | 8,300 | 0.20 ▲ | 2.41 | 8,100 | 8,300 | 8,200 | 110 | 913,000 |
24/03/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 120 | 972,000 |
23/03/2020 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
20/03/2020 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
19/03/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,900 | 30 | 243,000 |
18/03/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 10 | 81,000 |
17/03/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,700 | 40 | 324,000 |
16/03/2020 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
13/03/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,400 | 1,800 | 14,580,000 |
12/03/2020 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 1,700 | 13,770,000 |
11/03/2020 | 8,100 | -0.40 ▼ | -4.94 | 8,500 | 8,100 | 8,100 | 300 | 2,430,000 |
10/03/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,000 | 20 | 170,000 |
06/03/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,400 | 7,000 | 59,500,000 |
05/03/2020 | 8,500 | -8.50 ▼ | -100.00 | 8,500 | 0 | 0 | 0 | 0 |
04/03/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,500 | 2,160 | 18,360,000 |
03/03/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 9,000 | 8,500 | 560 | 4,760,000 |
02/03/2020 | 8,500 | 0.40 ▲ | 4.71 | 8,100 | 8,500 | 8,500 | 50 | 425,000 |
27/02/2020 | 8,100 | -0.40 ▼ | -4.94 | 8,500 | 8,100 | 8,100 | 60 | 486,000 |
25/02/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,000 | 16,100 | 136,850,000 |
24/02/2020 | 8,500 | 0.20 ▲ | 2.35 | 8,300 | 8,500 | 8,500 | 40 | 340,000 |
21/02/2020 | 8,300 | -8.30 ▼ | -100.00 | 8,300 | 0 | 0 | 0 | 0 |
20/02/2020 | 8,300 | -0.20 ▼ | -2.41 | 8,500 | 8,300 | 8,300 | 400 | 3,320,000 |
19/02/2020 | 8,500 | 0.20 ▲ | 2.35 | 8,300 | 8,500 | 8,500 | 10 | 85,000 |
17/02/2020 | 8,300 | -0.60 ▼ | -7.23 | 8,900 | 8,300 | 8,300 | 1,000 | 8,300,000 |
15/02/2020 | 8,900 | 0.50 ▲ | 5.62 | 8,400 | 8,900 | 8,900 | 10 | 89,000 |
14/02/2020 | 8,900 | 0.50 ▲ | 5.62 | 8,400 | 8,900 | 8,900 | 10 | 89,000 |
13/02/2020 | 8,400 | -8.40 ▼ | -100.00 | 8,400 | 0 | 0 | 0 | 0 |
12/02/2020 | 8,400 | 0.40 ▲ | 4.76 | 8,000 | 8,400 | 8,400 | 10 | 84,000 |
11/02/2020 | 8,400 | 0.40 ▲ | 4.76 | 8,000 | 8,400 | 8,400 | 10 | 84,000 |
10/02/2020 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,600 | 8,000 | 310 | 2,480,000 |
07/02/2020 | 7,900 | -7.90 ▼ | -100.00 | 7,900 | 0 | 0 | 0 | 0 |
06/02/2020 | 7,900 | -7.90 ▼ | -100.00 | 7,900 | 0 | 0 | 0 | 0 |
05/02/2020 | 7,900 | -0.50 ▼ | -6.33 | 8,400 | 8,000 | 7,900 | 320 | 2,528,000 |
04/02/2020 | 8,400 | -8.40 ▼ | -100.00 | 8,400 | 0 | 0 | 0 | 0 |
03/02/2020 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 8,400 | 8,400 | 10 | 84,000 |
31/01/2020 | 8,500 | -8.50 ▼ | -100.00 | 8,500 | 0 | 0 | 0 | 0 |
30/01/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 170 | 1,445,000 |
29/01/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 550 | 4,675,000 |
28/01/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 550 | 4,675,000 |
27/01/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 550 | 4,675,000 |
26/01/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 550 | 4,675,000 |
24/01/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 550 | 4,675,000 |
23/01/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 550 | 4,675,000 |
22/01/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 550 | 4,675,000 |
21/01/2020 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,200 | 2,000 | 17,000,000 |
20/01/2020 | 8,500 | 0.40 ▲ | 4.71 | 8,100 | 8,500 | 8,500 | 2,500 | 21,250,000 |
17/01/2020 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
16/01/2020 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
15/01/2020 | 8,100 | -0.40 ▼ | -4.94 | 8,500 | 8,600 | 8,100 | 7,900 | 63,990,000 |
13/01/2020 | 8,500 | -0.10 ▼ | -1.18 | 8,600 | 8,500 | 8,500 | 1,400 | 11,900,000 |
10/01/2020 | 8,600 | 0.10 ▲ | 1.16 | 8,500 | 8,600 | 8,400 | 110 | 946,000 |
09/01/2020 | 8,500 | -8.50 ▼ | -100.00 | 8,500 | 0 | 0 | 0 | 0 |
08/01/2020 | 8,500 | -8.50 ▼ | -100.00 | 8,500 | 0 | 0 | 0 | 0 |
07/01/2020 | 8,500 | 0.30 ▲ | 3.53 | 8,200 | 8,500 | 8,500 | 700 | 5,950,000 |
06/01/2020 | 8,200 | -0.70 ▼ | -8.54 | 8,900 | 8,300 | 8,200 | 4,000 | 32,800,000 |
31/12/2019 | 8,900 | -8.90 ▼ | -100.00 | 8,900 | 0 | 0 | 0 | 0 |
30/12/2019 | 8,900 | 0.80 ▲ | 8.99 | 8,100 | 8,900 | 8,100 | 210 | 1,869,000 |
27/12/2019 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
26/12/2019 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
25/12/2019 | 8,100 | -0.30 ▼ | -3.70 | 8,400 | 8,400 | 8,100 | 240 | 1,944,000 |
24/12/2019 | 8,400 | -8.40 ▼ | -100.00 | 8,400 | 0 | 0 | 0 | 0 |
23/12/2019 | 8,400 | -8.40 ▼ | -100.00 | 8,400 | 0 | 0 | 0 | 0 |
20/12/2019 | 8,400 | -8.40 ▼ | -100.00 | 8,400 | 0 | 0 | 0 | 0 |
19/12/2019 | 8,400 | -0.40 ▼ | -4.76 | 8,800 | 8,400 | 8,300 | 6,700 | 56,280,000 |
16/12/2019 | 8,800 | 0.40 ▲ | 4.55 | 8,400 | 8,800 | 8,800 | 100 | 880,000 |
13/12/2019 | 8,400 | -8.40 ▼ | -100.00 | 8,400 | 0 | 0 | 0 | 0 |
12/12/2019 | 8,400 | 0.10 ▲ | 1.19 | 8,300 | 8,400 | 8,000 | 3,900 | 32,760,000 |
11/12/2019 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 1,000 | 8,300,000 |
10/12/2019 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 620 | 5,146,000 |
09/12/2019 | 8,300 | -0.20 ▼ | -2.41 | 8,500 | 8,500 | 8,300 | 700 | 5,810,000 |
06/12/2019 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 10,000 | 85,000,000 |
05/12/2019 | 8,500 | 0.20 ▲ | 2.35 | 8,300 | 8,500 | 8,500 | 50 | 425,000 |
04/12/2019 | 8,300 | 0.10 ▲ | 1.20 | 8,200 | 8,300 | 8,300 | 500 | 4,150,000 |
03/12/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 600 | 4,920,000 |
02/12/2019 | 8,200 | -0.10 ▼ | -1.22 | 8,200 | 8,500 | 8,200 | 10,100 | 82,820,000 |
29/11/2019 | 8,300 | 0.10 ▲ | 1.20 | 8,200 | 8,400 | 8,300 | 3,100 | 25,730,000 |
28/11/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 1,700 | 13,940,000 |
27/11/2019 | 8,200 | 0.20 ▲ | 2.44 | 8,000 | 8,200 | 8,200 | 500 | 4,100,000 |
26/11/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,000 | 8,000 | 100 | 800,000 |
25/11/2019 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
22/11/2019 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
21/11/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,100 | 7,900 | 63,990,000 |
20/11/2019 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,100 | 8,100 | 580 | 4,698,000 |
19/11/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,000 | 8,000,000 |
18/11/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,300 | 10,400,000 |
15/11/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 300 | 2,400,000 |
14/11/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 4,900 | 39,200,000 |
13/11/2019 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
12/11/2019 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
11/11/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 8,000 | 110 | 880,000 |
08/11/2019 | 7,900 | -7.90 ▼ | -100.00 | 7,900 | 0 | 0 | 0 | 0 |
07/11/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 7,200 | 56,880,000 |
06/11/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,900 | 120 | 948,000 |
05/11/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,200 | 8,000 | 24,100 | 192,800,000 |
04/11/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,900 | 13,400 | 105,860,000 |
01/11/2019 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
31/10/2019 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
30/10/2019 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
29/10/2019 | 8,000 | -8.00 ▼ | -100.00 | 8,000 | 0 | 0 | 0 | 0 |
28/10/2019 | 8,000 | 0.50 ▲ | 6.25 | 7,500 | 8,000 | 8,000 | 100 | 800,000 |
25/10/2019 | 7,500 | -0.30 ▼ | -4.00 | 7,800 | 7,500 | 7,500 | 4,000 | 30,000,000 |
24/10/2019 | 7,800 | 0.20 ▲ | 2.56 | 7,600 | 7,800 | 7,800 | 640 | 4,992,000 |
23/10/2019 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,600 | 7,600 | 11,900 | 90,440,000 |
22/10/2019 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
21/10/2019 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,600 | 6,700 | 51,590,000 |
18/10/2019 | 7,600 | -0.20 ▼ | -2.63 | 7,800 | 7,600 | 7,600 | 1,870 | 14,212,000 |
17/10/2019 | 7,800 | 0.20 ▲ | 2.56 | 7,600 | 8,000 | 7,600 | 11,300 | 88,140,000 |
16/10/2019 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
15/10/2019 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
14/10/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 5,000 | 38,000,000 |
11/10/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 4,700 | 35,720,000 |
10/10/2019 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,600 | 20 | 152,000 |
09/10/2019 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
08/10/2019 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,500 | 7,500 | 2,200 | 16,500,000 |
07/10/2019 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
04/10/2019 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
03/10/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,100 | 1,400 | 10,640,000 |
02/10/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,200 | 9,500 | 72,200,000 |
30/09/2019 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
27/09/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 4,000 | 30,400,000 |
26/09/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 100 | 760,000 |
25/09/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 100 | 760,000 |
24/09/2019 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
23/09/2019 | 7,600 | -0.30 ▼ | -3.95 | 7,900 | 7,600 | 7,500 | 300 | 2,280,000 |
20/09/2019 | 7,900 | -0.30 ▼ | -3.80 | 8,200 | 7,900 | 7,900 | 10 | 79,000 |
19/09/2019 | 8,200 | -8.20 ▼ | -100.00 | 8,200 | 0 | 0 | 0 | 0 |
18/09/2019 | 8,200 | -0.30 ▼ | -3.66 | 8,500 | 8,200 | 8,200 | 500 | 4,100,000 |
17/09/2019 | 8,500 | 0.60 ▲ | 7.06 | 7,900 | 8,500 | 7,500 | 920 | 7,820,000 |
16/09/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,400 | 790 | 6,241,000 |
13/09/2019 | 7,800 | -7.80 ▼ | -100.00 | 7,800 | 0 | 0 | 0 | 0 |
12/09/2019 | 7,800 | -7.80 ▼ | -100.00 | 7,800 | 0 | 0 | 0 | 0 |
11/09/2019 | 7,800 | -7.80 ▼ | -100.00 | 7,800 | 0 | 0 | 0 | 0 |
10/09/2019 | 7,800 | -7.80 ▼ | -100.00 | 7,800 | 0 | 0 | 0 | 0 |
09/09/2019 | 7,800 | -7.80 ▼ | -100.00 | 7,800 | 0 | 0 | 0 | 0 |
06/09/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,500 | 700 | 5,460,000 |
05/09/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,800 | 7,500 | 250 | 1,950,000 |
21/08/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,900 | 120 | 948,000 |
15/08/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,700 | 20 | 160,000 |
12/08/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 120 | 960,000 |
09/08/2019 | 8,000 | 0.30 ▲ | 3.75 | 7,700 | 8,000 | 8,000 | 10 | 80,000 |
08/08/2019 | 7,700 | -0.30 ▼ | -3.90 | 8,000 | 8,500 | 7,700 | 870 | 6,699,000 |
07/08/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,300 | 290 | 2,320,000 |
06/08/2019 | 7,900 | 0.20 ▲ | 2.53 | 7,700 | 7,900 | 7,000 | 1,770 | 13,983,000 |
05/08/2019 | 7,700 | 0.70 ▲ | 9.09 | 7,000 | 7,700 | 7,300 | 210 | 1,617,000 |
02/08/2019 | 7,000 | -0.30 ▼ | -4.29 | 7,300 | 7,800 | 7,000 | 210 | 1,470,000 |
01/08/2019 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,200 | 50 | 365,000 |
31/07/2019 | 7,200 | -0.20 ▼ | -2.78 | 7,400 | 7,200 | 7,200 | 10 | 72,000 |
30/07/2019 | 7,400 | -0.30 ▼ | -4.05 | 7,700 | 7,400 | 7,100 | 20 | 148,000 |
29/07/2019 | 7,700 | 0.70 ▲ | 9.09 | 7,000 | 7,700 | 7,700 | 560 | 4,312,000 |
26/07/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,500 | 6,800 | 750 | 5,250,000 |
25/07/2019 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,000 | 7,000 | 10 | 70,000 |
18/07/2019 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 7,200 | 240 | 1,728,000 |
16/07/2019 | 7,100 | -0.30 ▼ | -4.23 | 7,400 | 7,100 | 7,100 | 1,000 | 7,100,000 |
12/07/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,300 | 590 | 4,366,000 |
08/07/2019 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 7,400 | 7,400 | 1,370 | 10,138,000 |
05/07/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 2,000 | 14,600,000 |
04/07/2019 | 7,300 | 0.20 ▲ | 2.74 | 7,100 | 7,300 | 7,300 | 20 | 146,000 |
03/07/2019 | 7,100 | -0.50 ▼ | -7.04 | 7,600 | 7,100 | 7,100 | 10 | 71,000 |
28/06/2019 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,200 | 20 | 152,000 |
27/06/2019 | 7,500 | -0.30 ▼ | -4.00 | 7,800 | 7,500 | 7,500 | 10 | 75,000 |
26/06/2019 | 7,800 | 0.60 ▲ | 7.69 | 7,200 | 7,900 | 7,200 | 60 | 468,000 |
25/06/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 80 | 576,000 |
24/06/2019 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 30 | 216,000 |
21/06/2019 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,200 | 7,200 | 500 | 3,600,000 |
20/06/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 5,200 | 37,960,000 |
19/06/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 20 | 146,000 |
18/06/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 20 | 146,000 |
17/06/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 80 | 584,000 |
16/06/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 500 | 3,650,000 |
14/06/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 500 | 3,650,000 |
13/06/2019 | 7,300 | 0.20 ▲ | 2.74 | 7,100 | 7,300 | 7,200 | 230 | 1,679,000 |
11/06/2019 | 7,100 | 0.20 ▲ | 2.82 | 6,900 | 7,100 | 7,000 | 850 | 6,035,000 |
10/06/2019 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 100 | 690,000 |
07/06/2019 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,000 | 6,900 | 250 | 1,725,000 |
06/06/2019 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,000 | 6,900 | 250 | 1,725,000 |
05/06/2019 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,200 | 7,000 | 60 | 420,000 |
04/06/2019 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,200 | 7,000 | 60 | 420,000 |
03/06/2019 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 6,700 | 3,300 | 23,760,000 |
02/06/2019 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 6,700 | 3,300 | 23,760,000 |
31/05/2019 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 6,700 | 3,300 | 23,760,000 |
30/05/2019 | 7,100 | -0.40 ▼ | -5.63 | 7,500 | 7,300 | 7,100 | 880 | 6,248,000 |
29/05/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 80 | 600,000 |
28/05/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 80 | 600,000 |
27/05/2019 | 7,500 | -0.60 ▼ | -8.00 | 8,100 | 7,800 | 7,300 | 180 | 1,350,000 |
24/05/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,500 | 30 | 243,000 |
23/05/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,500 | 30 | 243,000 |
22/05/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 10 | 81,000 |
21/05/2019 | 8,100 | 0.40 ▲ | 4.94 | 7,700 | 8,200 | 8,100 | 10,570 | 85,617,000 |
20/05/2019 | 7,700 | -0.50 ▼ | -6.49 | 8,200 | 8,100 | 7,700 | 430 | 3,311,000 |
19/05/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,500 | 8,200 | 570 | 4,674,000 |
17/05/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,500 | 8,200 | 570 | 4,674,000 |
16/05/2019 | 8,200 | -0.70 ▼ | -8.54 | 8,900 | 8,400 | 8,200 | 3,790 | 31,078,000 |
15/05/2019 | 8,900 | 0.70 ▲ | 7.87 | 8,200 | 9,000 | 8,200 | 2,960 | 26,344,000 |
14/05/2019 | 8,200 | 0.70 ▲ | 8.54 | 7,500 | 8,200 | 7,700 | 90,150 | 739,230,000 |
13/05/2019 | 7,500 | -0.20 ▼ | -2.67 | 7,700 | 7,700 | 7,500 | 620 | 4,650,000 |
10/05/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,500 | 100 | 770,000 |
09/05/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,500 | 100 | 770,000 |
08/05/2019 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,500 | 2,600 | 20,020,000 |
07/05/2019 | 7,700 | 0.20 ▲ | 2.60 | 7,500 | 7,700 | 7,500 | 900 | 6,930,000 |
06/05/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 37,030 | 277,725,000 |
05/05/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 2,000 | 15,000,000 |
03/05/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 2,000 | 15,000,000 |
02/05/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 12,430 | 93,225,000 |
01/05/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 12,850 | 96,375,000 |
30/04/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 12,850 | 96,375,000 |
29/04/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 12,850 | 96,375,000 |
28/04/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 12,850 | 96,375,000 |
26/04/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 12,850 | 96,375,000 |
25/04/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 6,730 | 50,475,000 |
24/04/2019 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,500 | 860 | 6,450,000 |
23/04/2019 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 1,450 | 11,020,000 |
22/04/2019 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,500 | 5,100 | 38,760,000 |
21/04/2019 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,300 | 180 | 1,350,000 |
19/04/2019 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,300 | 180 | 1,350,000 |
18/04/2019 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,300 | 340 | 2,516,000 |
17/04/2019 | 7,500 | -0.20 ▼ | -2.67 | 7,700 | 7,500 | 7,300 | 2,650 | 19,875,000 |
16/04/2019 | 7,700 | 0.20 ▲ | 2.60 | 7,500 | 7,800 | 7,700 | 60 | 462,000 |
15/04/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,700 | 7,200 | 3,430 | 25,725,000 |
14/04/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,700 | 7,200 | 3,430 | 25,725,000 |
12/04/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,700 | 7,200 | 3,430 | 25,725,000 |
11/04/2019 | 7,500 | -0.50 ▼ | -6.67 | 8,000 | 7,900 | 7,200 | 3,230 | 24,225,000 |
10/04/2019 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 7,500 | 6,710 | 53,680,000 |
09/04/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 8,600 | 7,800 | 2,950 | 23,010,000 |
08/04/2019 | 8,900 | 0.20 ▲ | 2.25 | 8,700 | 9,000 | 8,700 | 6,920 | 61,588,000 |
07/04/2019 | 8,700 | -0.30 ▼ | -3.45 | 9,000 | 9,000 | 8,500 | 2,230 | 19,401,000 |
05/04/2019 | 8,700 | -0.30 ▼ | -3.45 | 9,000 | 9,000 | 8,500 | 2,230 | 19,401,000 |
04/04/2019 | 9,000 | 0.50 ▲ | 5.56 | 8,500 | 9,000 | 8,500 | 2,700 | 24,300,000 |
03/04/2019 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 1,850 | 15,725,000 |
02/04/2019 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,600 | 8,400 | 3,770 | 32,045,000 |
01/04/2019 | 8,400 | -0.50 ▼ | -5.95 | 8,900 | 8,800 | 8,300 | 1,320 | 11,088,000 |
29/03/2019 | 8,900 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,400 | 1,960 | 17,444,000 |
28/03/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,300 | 9,000 | 6,630 | 59,670,000 |
27/03/2019 | 9,000 | 0.70 ▲ | 7.78 | 8,300 | 9,000 | 8,300 | 279,610 | 2,516,490,000 |
26/03/2019 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,000 | 850 | 7,055,000 |
25/03/2019 | 8,300 | 0.30 ▲ | 3.61 | 8,000 | 8,300 | 7,900 | 2,770 | 22,991,000 |
22/03/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,600 | 40 | 320,000 |
21/03/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 2,310 | 18,480,000 |
20/03/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 2,500 | 20,000,000 |
19/03/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,800 | 3,590 | 28,720,000 |
18/03/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,700 | 10,690 | 84,451,000 |
15/03/2019 | 7,900 | 0.40 ▲ | 5.06 | 7,500 | 7,900 | 7,700 | 1,130 | 8,927,000 |
14/03/2019 | 7,500 | -0.40 ▼ | -5.33 | 7,900 | 7,900 | 7,500 | 12,110 | 90,825,000 |
13/03/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 5,720 | 45,188,000 |
12/03/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,900 | 16,240 | 128,296,000 |
11/03/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,900 | 5,500 | 43,450,000 |
08/03/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,900 | 5,960 | 47,680,000 |
06/03/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 8,100 | 7,800 | 4,540 | 35,866,000 |
05/03/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 8,000 | 7,800 | 6,630 | 51,714,000 |
04/03/2019 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,800 | 7,600 | 5,240 | 40,872,000 |
01/03/2019 | 7,700 | 0.30 ▲ | 3.90 | 7,400 | 7,700 | 7,500 | 18,220 | 140,294,000 |
28/02/2019 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,600 | 7,400 | 2,410 | 17,834,000 |
27/02/2019 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,500 | 11,900 | 89,250,000 |
26/02/2019 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,600 | 7,400 | 6,990 | 51,726,000 |
25/02/2019 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,600 | 7,400 | 4,230 | 31,725,000 |
22/02/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,200 | 2,250 | 16,650,000 |
21/02/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,400 | 2,760 | 20,424,000 |
19/02/2019 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,500 | 70 | 532,000 |
18/02/2019 | 7,500 | 0.40 ▲ | 5.33 | 7,100 | 7,800 | 7,200 | 7,480 | 56,100,000 |
15/02/2019 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 2,070 | 14,697,000 |
14/02/2019 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,300 | 7,100 | 9,500 | 67,450,000 |
13/02/2019 | 7,100 | 0.30 ▲ | 4.23 | 6,800 | 7,200 | 6,800 | 4,110 | 29,181,000 |
12/02/2019 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,800 | 100 | 680,000 |
11/02/2019 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,800 | 3,000 | 20,400,000 |
01/02/2019 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 380 | 2,584,000 |
31/01/2019 | 6,800 | 0.10 ▲ | 1.47 | 6,700 | 6,800 | 6,800 | 10 | 68,000 |
30/01/2019 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 1,390 | 9,313,000 |
29/01/2019 | 6,700 | 0.10 ▲ | 1.49 | 6,600 | 6,800 | 6,700 | 3,530 | 23,651,000 |
28/01/2019 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,600 | 1,500 | 9,900,000 |
25/01/2019 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 6,600 | 6,500 | 1,070 | 7,062,000 |
24/01/2019 | 6,500 | -0.10 ▼ | -1.54 | 6,600 | 6,600 | 6,500 | 1,210,000 | 7,865,000,000 |
23/01/2019 | 6,600 | 0.20 ▲ | 3.03 | 6,400 | 6,600 | 6,400 | 11,910,000 | 78,606,000,000 |
22/01/2019 | 6,400 | -0.20 ▼ | -3.13 | 6,600 | 6,500 | 6,400 | 610,000 | 3,904,000,000 |
21/01/2019 | 6,600 | 0.20 ▲ | 3.03 | 6,400 | 6,600 | 6,600 | 20,000 | 132,000,000 |
19/01/2019 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,400 | 6,400 | 16,240,000 | 103,936,000,000 |
02/01/2019 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,100 | 20,300 | 125,860,000 |
28/12/2018 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,000 | 10,000 | 62,000,000 |
27/12/2018 | 6,200 | 0.10 ▲ | 1.61 | 6,100 | 6,200 | 6,100 | 5,300 | 32,860,000 |
26/12/2018 | 6,100 | 0.10 ▲ | 1.64 | 6,000 | 6,100 | 6,000 | 74,300 | 453,230,000 |
25/12/2018 | 6,000 | -6.00 ▼ | -100.00 | 6,000 | 0 | 0 | 0 | 0 |
24/12/2018 | 6,000 | -6.00 ▼ | -100.00 | 6,000 | 0 | 0 | 0 | 0 |
21/12/2018 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,900 | 9,800 | 58,800,000 |
20/12/2018 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,900 | 5,100 | 30,600,000 |
19/12/2018 | 6,000 | 0.30 ▲ | 5.00 | 5,700 | 6,000 | 6,000 | 100 | 600,000 |
18/12/2018 | 5,700 | -0.40 ▼ | -7.02 | 6,100 | 6,000 | 5,700 | 3,000 | 17,100,000 |
17/12/2018 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 9,000 | 54,900,000 |
14/12/2018 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 5,800 | 200 | 1,220,000 |
13/12/2018 | 6,100 | -6.10 ▼ | -100.00 | 6,100 | 0 | 0 | 0 | 0 |
12/12/2018 | 6,100 | 0.10 ▲ | 1.64 | 6,000 | 6,100 | 5,900 | 1,800 | 10,980,000 |
11/12/2018 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 200 | 1,200,000 |
10/12/2018 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,900 | 5,400 | 32,400,000 |
07/12/2018 | 6,000 | -0.10 ▼ | -1.67 | 6,100 | 6,100 | 5,900 | 7,000 | 42,000,000 |
06/12/2018 | 6,100 | 0.10 ▲ | 1.64 | 6,000 | 6,100 | 5,900 | 17,600 | 107,360,000 |
05/12/2018 | 6,000 | 0.40 ▲ | 6.67 | 5,600 | 6,000 | 5,700 | 21,100 | 126,600,000 |
04/12/2018 | 5,600 | 0.20 ▲ | 3.57 | 5,400 | 5,600 | 5,300 | 8,400 | 47,040,000 |
03/12/2018 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,300 | 32,200 | 173,880,000 |
30/11/2018 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,300 | 24,400 | 129,320,000 |
29/11/2018 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,300 | 5,300 | 12,100 | 64,130,000 |
28/11/2018 | 5,400 | -0.10 ▼ | -1.85 | 5,500 | 5,400 | 5,400 | 10,300 | 55,620,000 |
27/11/2018 | 5,500 | 0.10 ▲ | 1.82 | 5,400 | 5,500 | 5,400 | 44,600 | 245,300,000 |
26/11/2018 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 34,400 | 185,760,000 |
23/11/2018 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
22/11/2018 | 5,400 | 0.10 ▲ | 1.85 | 5,300 | 5,400 | 5,300 | 9,200 | 49,680,000 |
21/11/2018 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 5,100 | 21,900 | 116,070,000 |
20/11/2018 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 700 | 3,640,000 |
19/11/2018 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,000 | 40,300 | 209,560,000 |
16/11/2018 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,200 | 5,200 | 43,800 | 227,760,000 |
15/11/2018 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,200 | 5,100 | 6,700 | 34,170,000 |
14/11/2018 | 5,200 | 0.20 ▲ | 3.85 | 5,000 | 5,200 | 5,000 | 10,100 | 52,520,000 |
13/11/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 34,600 | 173,000,000 |
12/11/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
09/11/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
08/11/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
07/11/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 26,500 | 132,500,000 |
06/11/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 200 | 1,000,000 |
05/11/2018 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,000 | 4,900 | 29,800 | 149,000,000 |
02/11/2018 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 5,000 | 16,100 | 82,110,000 |
01/11/2018 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,000 | 5,000 | 200 | 1,000,000 |
31/10/2018 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,200 | 5,000 | 25,300 | 129,030,000 |
30/10/2018 | 5,000 | -0.20 ▼ | -4.00 | 5,200 | 5,000 | 5,000 | 30,000 | 150,000,000 |
29/10/2018 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
26/10/2018 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
25/10/2018 | 5,200 | 0.30 ▲ | 5.77 | 4,900 | 5,200 | 5,000 | 2,800 | 14,560,000 |
24/10/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
23/10/2018 | 4,900 | -0.30 ▼ | -6.12 | 5,200 | 5,200 | 4,900 | 27,000 | 132,300,000 |
22/10/2018 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,000 | 18,100 | 94,120,000 |
19/10/2018 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,000 | 6,000 | 31,200,000 |
18/10/2018 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 13,300 | 69,160,000 |
17/10/2018 | 5,200 | 0.20 ▲ | 3.85 | 5,000 | 5,200 | 4,900 | 3,300 | 17,160,000 |
16/10/2018 | 5,000 | 0.20 ▲ | 4.00 | 4,800 | 5,000 | 4,800 | 1,100 | 5,500,000 |
15/10/2018 | 4,800 | -0.20 ▼ | -4.17 | 5,000 | 4,800 | 4,800 | 1,100 | 5,280,000 |
12/10/2018 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,900 | 200 | 1,000,000 |
11/10/2018 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,000 | 4,700 | 5,500 | 26,950,000 |
10/10/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 100 | 500,000 |
09/10/2018 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,900 | 9,200 | 46,000,000 |
08/10/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
05/10/2018 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 17,600 | 86,240,000 |
04/10/2018 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 4,900 | 4,800 | 27,500 | 134,750,000 |
03/10/2018 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,800 | 4,700 | 300 | 1,440,000 |
02/10/2018 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 15,400 | 72,380,000 |
01/10/2018 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
28/09/2018 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
27/09/2018 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 2,000 | 9,400,000 |
26/09/2018 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
25/09/2018 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
24/09/2018 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 100 | 470,000 |
21/09/2018 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
20/09/2018 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,500 | 24,100 | 113,270,000 |
19/09/2018 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,600 | 3,600 | 16,920,000 |
18/09/2018 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,700 | 4,700 | 22,400 | 105,280,000 |
17/09/2018 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 7,400 | 35,520,000 |
14/09/2018 | 4,800 | 0.20 ▲ | 4.17 | 4,600 | 4,800 | 4,700 | 35,200 | 168,960,000 |
13/09/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 7,100 | 32,660,000 |
12/09/2018 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,600 | 4,600 | 300 | 1,380,000 |
11/09/2018 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,500 | 1,200 | 5,640,000 |
10/09/2018 | 4,600 | -0.30 ▼ | -6.52 | 4,900 | 4,700 | 4,600 | 41,100 | 189,060,000 |
07/09/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
06/09/2018 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,600 | 69,500 | 340,550,000 |
05/09/2018 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,500 | 4,400 | 9,000 | 40,500,000 |
04/09/2018 | 4,300 | -0.30 ▼ | -6.98 | 4,600 | 4,600 | 4,200 | 45,100 | 193,930,000 |
31/08/2018 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,500 | 1,000 | 4,600,000 |
30/08/2018 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,500 | 100 | 450,000 |
29/08/2018 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,500 | 4,400 | 25,100 | 110,440,000 |
28/08/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 300 | 1,350,000 |
27/08/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,700 | 4,500 | 17,100 | 76,950,000 |
24/08/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
23/08/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
22/08/2018 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,500 | 100 | 450,000 |
21/08/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 11,000 | 50,600,000 |
20/08/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 10,000 | 46,000,000 |
17/08/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 200 | 920,000 |
16/08/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 15,200 | 69,920,000 |
15/08/2018 | 4,600 | -0.20 ▼ | -4.35 | 4,800 | 4,800 | 4,400 | 17,300 | 79,580,000 |
14/08/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
13/08/2018 | 4,800 | 0.20 ▲ | 4.17 | 4,600 | 4,800 | 4,800 | 100 | 480,000 |
10/08/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
09/08/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
08/08/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
07/08/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
06/08/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
03/08/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,800 | 4,600 | 42,700 | 196,420,000 |
02/08/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
01/08/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
31/07/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,500 | 3,100 | 14,260,000 |
30/07/2018 | 4,600 | 0.20 ▲ | 4.35 | 4,400 | 4,600 | 4,500 | 1,800 | 8,280,000 |
27/07/2018 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,300 | 12,100 | 53,240,000 |
26/07/2018 | 4,400 | 0.10 ▲ | 2.27 | 4,300 | 4,400 | 4,100 | 12,200 | 53,680,000 |
25/07/2018 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,300 | 100 | 430,000 |
24/07/2018 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,100 | 30,800 | 129,360,000 |
23/07/2018 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
20/07/2018 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,400 | 4,100 | 20,900 | 87,780,000 |
19/07/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
18/07/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
17/07/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
16/07/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
13/07/2018 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,500 | 100 | 450,000 |
12/07/2018 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
11/07/2018 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
10/07/2018 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
09/07/2018 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
06/07/2018 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
05/07/2018 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
04/07/2018 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,400 | 10,000 | 44,000,000 |
03/07/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,300 | 20,100 | 90,450,000 |
29/06/2018 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,400 | 10,900 | 49,050,000 |
28/06/2018 | 4,400 | 0.10 ▲ | 2.27 | 4,300 | 4,400 | 4,300 | 10,200 | 44,880,000 |
27/06/2018 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 4,800 | 20,640,000 |
26/06/2018 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 1,500 | 6,450,000 |
25/06/2018 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 21,100 | 90,730,000 |
22/06/2018 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
21/06/2018 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,300 | 4,300 | 100 | 430,000 |
20/06/2018 | 4,500 | 0.30 ▲ | 6.67 | 4,200 | 4,500 | 4,100 | 500 | 2,250,000 |
19/06/2018 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,200 | 4,200 | 1,100 | 4,620,000 |
18/06/2018 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,200 | 4,100 | 18,450,000 |
15/06/2018 | 4,400 | -0.20 ▼ | -4.55 | 4,600 | 4,400 | 4,400 | 10,200 | 44,880,000 |
14/06/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
13/06/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
12/06/2018 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,500 | 300 | 1,380,000 |
11/06/2018 | 4,500 | 0.30 ▲ | 6.67 | 4,200 | 4,500 | 4,300 | 48,200 | 216,900,000 |
08/06/2018 | 4,200 | -0.10 ▼ | -2.38 | 4,300 | 4,200 | 4,200 | 3,000 | 12,600,000 |
07/06/2018 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,100 | 9,900 | 42,570,000 |
06/06/2018 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 18,200 | 76,440,000 |
05/06/2018 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 10,000 | 42,000,000 |
04/06/2018 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,100 | 11,000 | 46,200,000 |
01/06/2018 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
31/05/2018 | 4,200 | -0.10 ▼ | -2.38 | 4,300 | 4,200 | 4,200 | 3,800 | 15,960,000 |
30/05/2018 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,300 | 4,200 | 10,100 | 43,430,000 |
29/05/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
28/05/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
25/05/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,200 | 4,500 | 20,250,000 |
24/05/2018 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,500 | 4,500 | 300 | 1,350,000 |
23/05/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,400 | 3,200 | 14,720,000 |
22/05/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,400 | 1,800 | 8,280,000 |
21/05/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,500 | 2,100 | 9,660,000 |
18/05/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
17/05/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 300 | 1,380,000 |
16/05/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
15/05/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 3,000 | 13,800,000 |
14/05/2018 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,600 | 4,500 | 2,700 | 12,420,000 |
11/05/2018 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
10/05/2018 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,400 | 6,200 | 29,140,000 |
09/05/2018 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,500 | 1,100 | 5,170,000 |
08/05/2018 | 4,700 | 0.30 ▲ | 6.38 | 4,400 | 4,700 | 4,700 | 100 | 470,000 |
07/05/2018 | 4,400 | -0.30 ▼ | -6.82 | 4,700 | 4,400 | 4,400 | 8,700 | 38,280,000 |
04/05/2018 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,600 | 12,600 | 59,220,000 |
03/05/2018 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,600 | 2,600 | 11,960,000 |
02/05/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,500 | 2,900 | 13,050,000 |
27/04/2018 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,500 | 4,500 | 20,800 | 93,600,000 |
26/04/2018 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 500 | 2,350,000 |
24/04/2018 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
23/04/2018 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
20/04/2018 | 4,700 | 0.20 ▲ | 4.26 | 4,500 | 4,700 | 4,500 | 5,200 | 24,440,000 |
19/04/2018 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,500 | 1,000 | 4,500,000 |
18/04/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
13/04/2018 | 4,600 | -0.20 ▼ | -4.35 | 4,800 | 4,600 | 4,600 | 5,000 | 23,000,000 |
12/04/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
11/04/2018 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 32,200 | 154,560,000 |
10/04/2018 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,800 | 4,700 | 5,300 | 25,440,000 |
09/04/2018 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,900 | 4,700 | 5,400 | 25,380,000 |
06/04/2018 | 4,600 | -0.20 ▼ | -4.35 | 4,800 | 4,700 | 4,600 | 15,100 | 69,460,000 |
05/04/2018 | 4,800 | -0.20 ▼ | -4.17 | 5,000 | 4,800 | 4,600 | 9,400 | 45,120,000 |
04/04/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
03/04/2018 | 5,000 | 0.30 ▲ | 6.00 | 4,700 | 5,000 | 4,700 | 400 | 2,000,000 |
02/04/2018 | 4,700 | -0.30 ▼ | -6.38 | 5,000 | 4,800 | 4,700 | 50,700 | 238,290,000 |
30/03/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,800 | 9,400 | 47,000,000 |
29/03/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000,000 |
28/03/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
27/03/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
26/03/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 500 | 2,500,000 |
23/03/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 7,100 | 35,500,000 |
22/03/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 12,900 | 64,500,000 |
21/03/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 17,800 | 89,000,000 |
20/03/2018 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 4,800 | 1,100 | 5,500,000 |
19/03/2018 | 5,100 | 0.30 ▲ | 5.88 | 4,800 | 5,100 | 5,100 | 100 | 510,000 |
16/03/2018 | 4,800 | -0.20 ▼ | -4.17 | 5,000 | 5,100 | 4,800 | 3,700 | 17,760,000 |
15/03/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
14/03/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
13/03/2018 | 5,000 | -0.20 ▼ | -4.00 | 5,200 | 5,100 | 5,000 | 19,600 | 98,000,000 |
12/03/2018 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 8,500 | 44,200,000 |
09/03/2018 | 5,200 | 0.20 ▲ | 3.85 | 5,000 | 5,200 | 5,100 | 1,500 | 7,800,000 |
08/03/2018 | 5,000 | -0.20 ▼ | -4.00 | 5,200 | 5,100 | 5,000 | 5,100 | 25,500,000 |
07/03/2018 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,000 | 41,400 | 215,280,000 |
06/03/2018 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,000 | 600 | 3,120,000 |
05/03/2018 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 300 | 1,560,000 |
02/03/2018 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
01/03/2018 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,100 | 150,200 | 781,040,000 |
28/02/2018 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,100 | 90,700 | 480,710,000 |
27/02/2018 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,300 | 5,200 | 8,300 | 43,990,000 |
26/02/2018 | 5,400 | 0.30 ▲ | 5.56 | 5,100 | 5,400 | 4,800 | 8,800 | 47,520,000 |
23/02/2018 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 5,000 | 700 | 3,500,000 |
22/02/2018 | 4,900 | 0.20 ▲ | 4.08 | 4,700 | 4,900 | 4,900 | 1,600 | 7,840,000 |
21/02/2018 | 4,700 | -0.30 ▼ | -6.38 | 5,000 | 5,100 | 4,700 | 216,000 | 1,015,200,000 |
13/02/2018 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,900 | 5,200 | 26,000,000 |
12/02/2018 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 5,100 | 4,800 | 16,200 | 79,380,000 |
09/02/2018 | 4,800 | -0.20 ▼ | -4.17 | 5,000 | 4,800 | 4,500 | 64,500 | 309,600,000 |
08/02/2018 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,800 | 8,800 | 44,000,000 |
07/02/2018 | 4,900 | 0.20 ▲ | 4.08 | 4,700 | 5,000 | 4,500 | 34,700 | 170,030,000 |
06/02/2018 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,700 | 4,400 | 31,800 | 149,460,000 |
05/02/2018 | 4,800 | -0.30 ▼ | -6.25 | 5,100 | 5,000 | 4,800 | 5,400 | 25,920,000 |
02/02/2018 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 5,000 | 5,900 | 30,090,000 |
01/02/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,800 | 7,300 | 36,500,000 |
31/01/2018 | 5,000 | -0.20 ▼ | -4.00 | 5,200 | 5,000 | 4,900 | 53,600 | 268,000,000 |
30/01/2018 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,200 | 30,400 | 158,080,000 |
29/01/2018 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,200 | 4,900 | 69,700 | 362,440,000 |
26/01/2018 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 4,900 | 37,500 | 191,250,000 |
25/01/2018 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,400 | 5,000 | 109,100 | 556,410,000 |
24/01/2018 | 5,000 | 0.00 ■■ | 0.00 | 4,700 | 5,200 | 4,900 | 153,600 | 768,000,000 |
23/01/2018 | 5,000 | 0.30 ▲ | 6.00 | 4,700 | 5,100 | 4,800 | 308,200 | 1,541,000,000 |
22/01/2018 | 4,700 | 0.40 ▲ | 8.51 | 4,300 | 4,700 | 4,500 | 78,700 | 369,890,000 |
19/01/2018 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,600 | 4,300 | 36,200 | 155,660,000 |
18/01/2018 | 4,200 | -0.10 ▼ | -2.38 | 4,300 | 4,200 | 4,200 | 900 | 3,780,000 |
17/01/2018 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 2,400 | 10,320,000 |
16/01/2018 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,200 | 8,700 | 37,410,000 |
15/01/2018 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,300 | 15,100 | 64,930,000 |
12/01/2018 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 25,300 | 108,790,000 |
11/01/2018 | 4,300 | -0.30 ▼ | -6.98 | 4,600 | 4,300 | 4,300 | 100 | 430,000 |
10/01/2018 | 4,600 | 0.20 ▲ | 4.35 | 4,400 | 4,600 | 4,600 | 100 | 460,000 |
09/01/2018 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,400 | 2,300 | 10,120,000 |
08/01/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
05/01/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 5,500 | 24,750,000 |
04/01/2018 | 4,100 | -0.40 ▼ | -9.76 | 4,500 | 4,200 | 4,100 | 1,300 | 5,330,000 |
03/01/2018 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,500 | 400 | 1,800,000 |
02/01/2018 | 4,600 | -0.20 ▼ | -4.35 | 4,800 | 4,600 | 4,600 | 900 | 4,140,000 |
29/12/2017 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,800 | 4,500 | 24,200 | 116,160,000 |
28/12/2017 | 4,700 | 0.40 ▲ | 8.51 | 4,300 | 4,700 | 4,400 | 7,900 | 37,130,000 |
27/12/2017 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
26/12/2017 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,200 | 200 | 860,000 |
25/12/2017 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
22/12/2017 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
21/12/2017 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,000 | 13,000 | 54,600,000 |
20/12/2017 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
19/12/2017 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
18/12/2017 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,300 | 4,200 | 9,800 | 42,140,000 |
15/12/2017 | 4,400 | 0.20 ▲ | 4.55 | 4,200 | 4,400 | 4,400 | 100 | 440,000 |
14/12/2017 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 12,400 | 50,840,000 |
13/12/2017 | 4,100 | -4.10 ▼ | -100.00 | 4,100 | 0 | 0 | 0 | 0 |
12/12/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 5,000 | 20,000,000 |
11/12/2017 | 4,000 | -4.00 ▼ | -100.00 | 4,000 | 0 | 0 | 0 | 0 |
08/12/2017 | 4,000 | 0.10 ▲ | 2.50 | 3,900 | 4,000 | 3,900 | 200 | 800,000 |
07/12/2017 | 3,900 | -3.90 ▼ | -100.00 | 3,900 | 0 | 0 | 0 | 0 |
05/12/2017 | 4,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
04/12/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 10 | 40,000 |
01/12/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
30/11/2017 | 4,000 | -0.10 ▼ | -2.44 | 4,000 | 4,000 | 4,000 | 3,035 | 12,140,000 |
29/11/2017 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 5,200 | 21,320,000 |
28/11/2017 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 200 | 820,000 |
27/11/2017 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 0 | 0 |
24/11/2017 | 4,100 | 0.00 ■■ | 0.00 | 3,800 | 4,100 | 3,800 | 211 | 865,100 |
23/11/2017 | 4,100 | 0.30 ▲ | 7.89 | 4,100 | 4,100 | 4,100 | 100 | 410,000 |
22/11/2017 | 3,800 | -0.10 ▼ | -2.56 | 3,800 | 3,800 | 3,800 | 1,800 | 6,840,000 |
21/11/2017 | 3,900 | -0.30 ▼ | -7.14 | 3,900 | 4,100 | 3,900 | 3,100 | 12,090,000 |
20/11/2017 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
17/11/2017 | 4,200 | -0.10 ▼ | -2.33 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200,000 |
16/11/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 0 | 0 |
15/11/2017 | 4,300 | 0.20 ▲ | 4.88 | 4,300 | 4,300 | 4,300 | 400 | 1,720,000 |
14/11/2017 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 0 | 0 |
13/11/2017 | 4,100 | -0.10 ▼ | -2.38 | 4,000 | 4,100 | 3,800 | 131,850 | 540,585,000 |
10/11/2017 | 4,200 | 0.20 ▲ | 5.00 | 4,000 | 4,200 | 4,000 | 7,700 | 32,340,000 |
09/11/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,200 | 4,000 | 25,965 | 103,860,000 |
08/11/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 8,730 | 34,920,000 |
07/11/2017 | 4,000 | -0.30 ▼ | -6.98 | 4,100 | 4,100 | 3,900 | 38,800 | 155,200,000 |
06/11/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 10 | 43,000 |
03/11/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 90 | 387,000 |
02/11/2017 | 4,300 | -0.10 ▼ | -2.27 | 4,100 | 4,300 | 4,000 | 4,050 | 17,415,000 |
01/11/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 0 | 0 |
31/10/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 3,000 | 13,200,000 |
30/10/2017 | 4,400 | 0.10 ▲ | 2.33 | 4,300 | 4,400 | 4,300 | 6,780 | 29,832,000 |
27/10/2017 | 4,300 | 0.10 ▲ | 2.38 | 4,200 | 4,300 | 4,200 | 2,100 | 9,030,000 |
26/10/2017 | 4,200 | -0.10 ▼ | -2.33 | 4,200 | 4,200 | 4,100 | 7,000 | 29,400,000 |
25/10/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300,000 |
24/10/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 1,300 | 5,590,000 |
23/10/2017 | 4,300 | 0.10 ▲ | 2.38 | 4,300 | 4,300 | 4,000 | 5,601 | 24,084,300 |
20/10/2017 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200,000 |
19/10/2017 | 4,200 | -0.40 ▼ | -8.70 | 4,300 | 4,600 | 4,200 | 16,000 | 67,200,000 |
18/10/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 0 | 0 |
17/10/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 0 | 0 |
16/10/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,400 | 5,100 | 23,460,000 |
13/10/2017 | 4,600 | 0.10 ▲ | 2.22 | 4,600 | 4,600 | 4,600 | 100 | 460,000 |
12/10/2017 | 4,500 | -0.10 ▼ | -2.17 | 4,500 | 4,500 | 4,300 | 2,500 | 11,250,000 |
11/10/2017 | 4,600 | 0.10 ▲ | 2.22 | 4,500 | 4,600 | 4,500 | 71,700 | 329,820,000 |
10/10/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 0 | 0 |
09/10/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,300 | 1,900 | 8,550,000 |
06/10/2017 | 4,500 | 0.10 ▲ | 2.27 | 4,500 | 4,500 | 4,500 | 200 | 900,000 |
05/10/2017 | 4,400 | -0.20 ▼ | -4.35 | 4,400 | 4,400 | 4,400 | 6,000 | 26,400,000 |
04/10/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 90 | 414,000 |
03/10/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 0 | 0 |
02/10/2017 | 4,600 | 0.10 ▲ | 2.22 | 4,600 | 4,600 | 4,600 | 100 | 460,000 |
29/09/2017 | 4,500 | -0.10 ▼ | -2.17 | 4,500 | 4,500 | 4,500 | 5,500 | 24,750,000 |
28/09/2017 | 4,600 | 0.10 ▲ | 2.22 | 4,600 | 4,600 | 4,500 | 5,300 | 24,380,000 |
27/09/2017 | 4,500 | 0.10 ▲ | 2.27 | 4,500 | 4,600 | 4,500 | 10,400 | 46,800,000 |
26/09/2017 | 4,400 | -0.10 ▼ | -2.22 | 4,400 | 4,400 | 4,400 | 1,500 | 6,600,000 |
25/09/2017 | 4,500 | -0.10 ▼ | -2.17 | 4,400 | 4,500 | 4,400 | 1,530 | 6,885,000 |
22/09/2017 | 4,600 | 0.10 ▲ | 2.22 | 4,500 | 4,600 | 4,500 | 19,200 | 88,320,000 |
21/09/2017 | 4,500 | 0.10 ▲ | 2.27 | 4,500 | 4,500 | 4,500 | 100 | 450,000 |
20/09/2017 | 4,400 | 0.10 ▲ | 2.33 | 4,300 | 4,400 | 4,300 | 4,600 | 20,240,000 |
19/09/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 0 | 0 |
18/09/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,200 | 7,700 | 33,110,000 |
15/09/2017 | 4,300 | -0.10 ▼ | -2.27 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300,000 |
14/09/2017 | 4,400 | 0.10 ▲ | 2.33 | 4,300 | 4,400 | 4,300 | 5,000 | 22,000,000 |
13/09/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 700 | 3,010,000 |
12/09/2017 | 4,300 | 0.10 ▲ | 2.38 | 4,200 | 4,300 | 4,200 | 1,500 | 6,450,000 |
11/09/2017 | 4,200 | -0.10 ▼ | -2.33 | 4,300 | 4,300 | 4,200 | 11,279 | 47,371,800 |
08/09/2017 | 4,300 | 0.10 ▲ | 2.38 | 4,300 | 4,300 | 4,300 | 100 | 430,000 |
07/09/2017 | 4,200 | -0.20 ▼ | -4.55 | 4,200 | 4,400 | 4,000 | 13,500 | 56,700,000 |
06/09/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,300 | 200 | 880,000 |
05/09/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 0 | 0 |
01/09/2017 | 4,400 | 0.10 ▲ | 2.33 | 4,400 | 4,400 | 4,400 | 163 | 717,200 |
31/08/2017 | 4,300 | -0.20 ▼ | -4.44 | 4,300 | 4,300 | 4,300 | 500 | 2,150,000 |
30/08/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,300 | 4,500 | 4,100 | 21,300 | 95,850,000 |
29/08/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,300 | 4,500 | 4,300 | 20,100 | 90,450,000 |
28/08/2017 | 4,500 | 0.10 ▲ | 2.27 | 4,400 | 4,500 | 4,300 | 11,000 | 49,500,000 |
25/08/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,300 | 11,000 | 48,400,000 |
24/08/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 0 | 0 |
23/08/2017 | 4,400 | -0.10 ▼ | -2.22 | 4,400 | 4,500 | 4,400 | 6,630 | 29,172,000 |
22/08/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,400 | 4,600 | 4,400 | 12,464 | 56,088,000 |
21/08/2017 | 4,500 | -0.10 ▼ | -2.17 | 4,500 | 4,500 | 4,500 | 8,300 | 37,350,000 |
18/08/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 83 | 381,800 |
17/08/2017 | 4,600 | 0.10 ▲ | 2.22 | 4,400 | 4,600 | 4,400 | 3,810 | 17,526,000 |
16/08/2017 | 4,500 | -0.10 ▼ | -2.17 | 4,500 | 4,500 | 4,500 | 4,100 | 18,450,000 |
15/08/2017 | 4,600 | 0.10 ▲ | 2.22 | 4,500 | 4,600 | 4,500 | 13,100 | 60,260,000 |
14/08/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,400 | 8,484 | 38,178,000 |
11/08/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 12,080 | 54,360,000 |
10/08/2017 | 4,500 | -0.10 ▼ | -2.17 | 4,500 | 4,500 | 4,500 | 1,300 | 5,850,000 |
09/08/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,500 | 37,200 | 171,120,000 |
08/08/2017 | 4,600 | 0.10 ▲ | 2.22 | 4,500 | 4,700 | 4,400 | 31,100 | 143,060,000 |
07/08/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,500 | 53,600 | 241,200,000 |
04/08/2017 | 4,500 | 0.20 ▲ | 4.65 | 4,300 | 4,500 | 4,300 | 20,400 | 91,800,000 |
03/08/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,100 | 4,300 | 4,100 | 5,685 | 24,445,500 |
02/08/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 0 | 0 |
01/08/2017 | 4,300 | 0.20 ▲ | 4.88 | 4,100 | 4,300 | 4,100 | 30,240 | 130,032,000 |
31/07/2017 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 6,100 | 25,010,000 |
28/07/2017 | 4,100 | 0.10 ▲ | 2.50 | 4,000 | 4,100 | 4,000 | 1,500 | 6,150,000 |
27/07/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 4,000 | 15,000 | 60,000,000 |
26/07/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
25/07/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
24/07/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 0 | 0 |
21/07/2017 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,800 | 20,300 | 81,200,000 |
20/07/2017 | 4,000 | -0.20 ▼ | -4.76 | 4,100 | 4,100 | 4,000 | 960 | 3,840,000 |
19/07/2017 | 4,200 | 0.10 ▲ | 2.44 | 4,100 | 4,200 | 4,100 | 3,900 | 16,380,000 |
18/07/2017 | 4,100 | -0.10 ▼ | -2.38 | 4,100 | 4,100 | 4,100 | 4,600 | 18,860,000 |
17/07/2017 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200,000 |
14/07/2017 | 4,200 | -0.30 ▼ | -6.67 | 4,200 | 4,200 | 4,200 | 460 | 1,932,000 |
13/07/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,200 | 4,500 | 4,200 | 18,000 | 81,000,000 |
12/07/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,200 | 4,500 | 4,100 | 15,090 | 67,905,000 |
11/07/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,300 | 4,500 | 4,200 | 3,790 | 17,055,000 |
10/07/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,300 | 4,500 | 4,300 | 10,200 | 45,900,000 |
07/07/2017 | 4,500 | 0.30 ▲ | 7.14 | 4,200 | 4,500 | 4,200 | 12,700 | 57,150,000 |
06/07/2017 | 4,200 | 0.10 ▲ | 2.44 | 4,100 | 4,200 | 4,100 | 6,100 | 25,620,000 |
05/07/2017 | 4,100 | 0.10 ▲ | 2.50 | 3,900 | 4,100 | 3,900 | 38,800 | 159,080,000 |
04/07/2017 | 4,000 | 0.00 ■■ | 0.00 | 3,800 | 4,000 | 3,800 | 5,798 | 23,192,000 |
03/07/2017 | 4,000 | 0.10 ▲ | 2.56 | 4,000 | 4,000 | 4,000 | 5,200 | 20,800,000 |
30/06/2017 | 3,900 | -0.20 ▼ | -4.88 | 4,100 | 4,100 | 3,800 | 17,500 | 68,250,000 |
29/06/2017 | 4,100 | -0.20 ▼ | -4.65 | 4,100 | 4,100 | 4,100 | 3,300 | 13,530,000 |
28/06/2017 | 4,300 | 0.30 ▲ | 7.50 | 3,900 | 4,300 | 3,900 | 15,900 | 68,370,000 |
27/06/2017 | 4,000 | -0.20 ▼ | -4.76 | 4,000 | 4,100 | 4,000 | 27,400 | 109,600,000 |
26/06/2017 | 4,200 | 0.00 ■■ | 0.00 | 4,000 | 4,200 | 4,000 | 12,200 | 51,240,000 |
23/06/2017 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 8,300 | 34,860,000 |
22/06/2017 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 0 | 0 |
21/06/2017 | 4,200 | -0.10 ▼ | -2.33 | 4,200 | 4,200 | 4,200 | 3,005 | 12,621,000 |
20/06/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,200 | 4,300 | 4,000 | 3,500 | 15,050,000 |
19/06/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,200 | 2,494 | 10,724,200 |
16/06/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 0 | 0 |
15/06/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 2,500 | 10,750,000 |
14/06/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 1,100 | 4,730,000 |
13/06/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,200 | 4,300 | 4,200 | 3,400 | 14,620,000 |
09/06/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,200 | 4,300 | 4,000 | 4,600 | 19,780,000 |
08/06/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 170 | 731,000 |
07/06/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 0 | 0 |
06/06/2017 | 4,300 | 0.10 ▲ | 2.38 | 4,200 | 4,300 | 4,200 | 200 | 860,000 |
05/06/2017 | 4,200 | -0.20 ▼ | -4.55 | 4,200 | 4,200 | 4,200 | 2,980 | 12,516,000 |
02/06/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 0 | 0 |
01/06/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,300 | 28,100 | 123,640,000 |
31/05/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 0 | 0 |
30/05/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 0 | 0 |
29/05/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 0 | 0 |
26/05/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 0 | 0 |
25/05/2017 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 300 | 1,320,000 |
24/05/2017 | 4,400 | 0.20 ▲ | 4.76 | 4,400 | 4,400 | 4,400 | 100 | 440,000 |
23/05/2017 | 4,200 | -0.10 ▼ | -2.33 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200,000 |
22/05/2017 | 4,300 | 0.10 ▲ | 2.38 | 4,100 | 4,300 | 4,100 | 3,400 | 14,620,000 |
19/05/2017 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 10,000 | 42,000,000 |
18/05/2017 | 4,200 | -0.10 ▼ | -2.33 | 4,200 | 4,200 | 4,200 | 12,275 | 51,555,000 |
17/05/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 5,300 | 22,790,000 |
16/05/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,200 | 3,500 | 15,050,000 |
15/05/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 1,200 | 5,160,000 |
09/05/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,200 | 4,300 | 4,200 | 10,200 | 43,860,000 |
08/05/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 0 | 0 |
05/05/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,300 | 1,500 | 6,450,000 |
04/05/2017 | 4,300 | 0.10 ▲ | 2.38 | 4,300 | 4,300 | 4,300 | 3,000 | 12,900,000 |
03/05/2017 | 4,200 | -0.10 ▼ | -2.33 | 4,200 | 4,200 | 4,200 | 24,526 | 103,009,200 |
28/04/2017 | 4,300 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,200 | 10,200 | 43,860,000 |
27/04/2017 | 4,300 | -0.30 ▼ | -6.52 | 4,500 | 4,600 | 4,200 | 37,150 | 159,745,000 |
26/04/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 0 | 0 |
25/04/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 1,500 | 6,900,000 |
24/04/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 96 | 441,600 |
21/04/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 7,400 | 34,040,000 |
20/04/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 2,171 | 9,986,600 |
19/04/2017 | 4,600 | -0.20 ▼ | -4.17 | 4,600 | 4,600 | 4,600 | 7,000 | 32,200,000 |
18/04/2017 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 0 | 0 |
17/04/2017 | 4,800 | 0.20 ▲ | 4.35 | 4,800 | 4,800 | 4,800 | 100 | 480,000 |
14/04/2017 | 4,600 | -0.10 ▼ | -2.13 | 4,600 | 4,600 | 4,500 | 2,100 | 9,660,000 |
13/04/2017 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 80 | 376,000 |
12/04/2017 | 4,700 | -0.10 ▼ | -2.08 | 4,700 | 4,700 | 4,700 | 900 | 4,230,000 |
11/04/2017 | 4,800 | -0.20 ▼ | -4.00 | 4,800 | 4,800 | 4,800 | 2,000 | 9,600,000 |
10/04/2017 | 5,000 | 0.30 ▲ | 6.38 | 4,700 | 5,000 | 4,700 | 29,670 | 148,350,000 |
07/04/2017 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 1,700 | 7,990,000 |
05/04/2017 | 4,700 | 0.10 ▲ | 2.17 | 4,700 | 4,900 | 4,700 | 25,500 | 119,850,000 |
04/04/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 400 | 1,840,000 |
03/04/2017 | 4,600 | -0.10 ▼ | -2.13 | 4,700 | 4,700 | 4,600 | 1,100 | 5,060,000 |
31/03/2017 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 0 | 0 |
30/03/2017 | 4,700 | -0.10 ▼ | -2.08 | 4,700 | 4,700 | 4,600 | 2,100 | 9,870,000 |
29/03/2017 | 4,800 | 0.20 ▲ | 4.35 | 4,600 | 4,900 | 4,600 | 15,800 | 75,840,000 |
28/03/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 3,120 | 14,352,000 |
27/03/2017 | 4,600 | -0.10 ▼ | -2.13 | 4,600 | 4,600 | 4,600 | 5,980 | 27,508,000 |
24/03/2017 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 0 | 0 |
23/03/2017 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700,000 |
22/03/2017 | 4,700 | 0.10 ▲ | 2.17 | 4,600 | 4,700 | 4,300 | 4,443 | 20,882,100 |
21/03/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 3,805 | 17,503,000 |
20/03/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 1,100 | 5,060,000 |
17/03/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 13 | 59,800 |
16/03/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600,000 |
15/03/2017 | 4,600 | -0.10 ▼ | -2.13 | 4,600 | 4,600 | 4,600 | 11,900 | 54,740,000 |
14/03/2017 | 4,700 | 0.10 ▲ | 2.17 | 4,600 | 4,700 | 4,600 | 25,676 | 120,677,200 |
13/03/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 5,700 | 26,220,000 |
10/03/2017 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 3,119 | 14,347,400 |
09/03/2017 | 4,600 | -0.20 ▼ | -4.17 | 4,600 | 4,600 | 4,500 | 31,600 | 145,360,000 |
08/03/2017 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 0 | 0 |
07/03/2017 | 4,800 | 0.10 ▲ | 2.13 | 4,700 | 4,800 | 4,600 | 9,300 | 44,640,000 |
06/03/2017 | 4,700 | -0.20 ▼ | -4.08 | 4,800 | 4,800 | 4,600 | 8,799 | 41,355,300 |
03/03/2017 | 4,900 | -0.30 ▼ | -5.77 | 4,900 | 4,900 | 4,700 | 2,716 | 13,308,400 |
02/03/2017 | 5,200 | 0.40 ▲ | 8.33 | 4,800 | 5,200 | 4,700 | 22,206 | 115,471,200 |
01/03/2017 | 4,800 | 0.10 ▲ | 2.13 | 4,800 | 4,800 | 4,600 | 13,300 | 63,840,000 |
28/02/2017 | 4,700 | -0.10 ▼ | -2.08 | 4,700 | 4,700 | 4,700 | 12,200 | 57,340,000 |
27/02/2017 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 0 | 0 |
24/02/2017 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 10 | 48,000 |
23/02/2017 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 14,500 | 69,600,000 |
22/02/2017 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 169 | 811,200 |
21/02/2017 | 4,800 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 9,911 | 47,572,800 |
20/02/2017 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 5,900 | 28,320,000 |
17/02/2017 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 94 | 451,200 |
16/02/2017 | 4,800 | -0.10 ▼ | -2.04 | 4,700 | 4,800 | 4,700 | 1,247 | 5,985,600 |
15/02/2017 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 5,000 | 24,500,000 |
14/02/2017 | 4,900 | 0.20 ▲ | 4.26 | 4,900 | 4,900 | 4,900 | 5,327 | 26,102,300 |
13/02/2017 | 4,700 | -0.10 ▼ | -2.08 | 4,900 | 4,900 | 4,700 | 2,800 | 13,160,000 |
10/02/2017 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 6,500 | 31,200,000 |
09/02/2017 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 0 | 0 |
08/02/2017 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 0 | 0 |
07/02/2017 | 4,800 | -0.10 ▼ | -2.04 | 4,800 | 4,900 | 4,800 | 29,819 | 143,131,200 |
06/02/2017 | 4,900 | 0.20 ▲ | 4.26 | 4,900 | 4,900 | 4,900 | 300 | 1,470,000 |
03/02/2017 | 4,700 | -0.20 ▼ | -4.08 | 4,700 | 4,700 | 4,700 | 4,306 | 20,238,200 |
02/02/2017 | 4,900 | -0.10 ▼ | -2.00 | 5,000 | 5,000 | 4,700 | 1,300 | 6,370,000 |
25/01/2017 | 5,000 | 0.10 ▲ | 2.04 | 5,000 | 5,000 | 5,000 | 5,850 | 29,250,000 |
24/01/2017 | 4,900 | 0.30 ▲ | 6.52 | 4,800 | 5,000 | 4,800 | 1,980 | 9,702,000 |
23/01/2017 | 4,600 | -0.20 ▼ | -4.17 | 5,200 | 5,200 | 4,600 | 15,360 | 70,656,000 |
20/01/2017 | 4,800 | -0.20 ▼ | -4.00 | 5,100 | 5,100 | 4,800 | 571 | 2,740,800 |
19/01/2017 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 10 | 50,000 |
18/01/2017 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 159 | 795,000 |
17/01/2017 | 5,000 | -0.10 ▼ | -1.96 | 4,900 | 5,000 | 4,900 | 1,551 | 7,755,000 |
16/01/2017 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 10 | 51,000 |
13/01/2017 | 5,100 | 0.00 ■■ | 0.00 | 4,900 | 5,100 | 4,900 | 11,858 | 60,475,800 |
12/01/2017 | 5,100 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 4,800 | 13,500 | 68,850,000 |
11/01/2017 | 5,100 | 0.20 ▲ | 4.08 | 5,200 | 5,200 | 5,000 | 6,670 | 34,017,000 |
10/01/2017 | 4,900 | -0.30 ▼ | -5.77 | 4,900 | 4,900 | 4,900 | 182 | 891,800 |
09/01/2017 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 4,900 | 2,600 | 13,520,000 |
06/01/2017 | 5,100 | 0.10 ▲ | 2.00 | 5,100 | 5,100 | 5,100 | 2,000 | 10,200,000 |
05/01/2017 | 5,000 | -0.10 ▼ | -1.96 | 5,000 | 5,100 | 5,000 | 5,800 | 29,000,000 |
04/01/2017 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 5,400 | 27,540,000 |
03/01/2017 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 0 | 0 |
30/12/2016 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 12,200 | 62,220,000 |
29/12/2016 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,100 | 8,140 | 41,514,000 |
28/12/2016 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,200 | 6,664 | 34,652,800 |
27/12/2016 | 5,200 | 0.10 ▲ | 1.96 | 5,200 | 5,200 | 5,200 | 4,800 | 24,960,000 |
26/12/2016 | 5,100 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,100 | 5,690 | 29,019,000 |
23/12/2016 | 5,100 | -0.20 ▼ | -3.77 | 5,100 | 5,200 | 5,100 | 3,100 | 15,810,000 |
22/12/2016 | 5,300 | 0.10 ▲ | 1.92 | 5,300 | 5,400 | 5,300 | 1,561 | 8,273,300 |
21/12/2016 | 5,200 | 0.10 ▲ | 1.96 | 5,300 | 5,300 | 5,000 | 14,712 | 76,502,400 |
20/12/2016 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,100 | 5,000 | 4,498 | 22,939,800 |
19/12/2016 | 5,000 | -0.30 ▼ | -5.66 | 5,200 | 5,300 | 5,000 | 16,784 | 83,920,000 |
16/12/2016 | 5,300 | 0.10 ▲ | 1.92 | 5,300 | 5,300 | 5,200 | 2,105 | 11,156,500 |
15/12/2016 | 5,200 | 0.10 ▲ | 1.96 | 5,000 | 5,500 | 5,000 | 16,500 | 85,800,000 |
14/12/2016 | 5,100 | 0.30 ▲ | 6.25 | 4,800 | 5,100 | 4,800 | 26,335 | 134,308,500 |
13/12/2016 | 4,800 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,800 | 15,100 | 72,480,000 |
12/12/2016 | 4,800 | -0.30 ▼ | -5.88 | 5,000 | 5,000 | 4,800 | 28,680 | 137,664,000 |
09/12/2016 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,100 | 4,900 | 27,585 | 140,683,500 |
08/12/2016 | 5,000 | 0.10 ▲ | 2.04 | 4,800 | 5,000 | 4,700 | 16,078 | 80,390,000 |
07/12/2016 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,700 | 18,679 | 91,527,100 |
06/12/2016 | 4,900 | 0.10 ▲ | 2.08 | 4,800 | 5,000 | 4,700 | 71,657 | 351,119,300 |
05/12/2016 | 4,800 | -0.40 ▼ | -7.69 | 5,000 | 5,000 | 4,800 | 49,483 | 237,518,400 |
02/12/2016 | 5,200 | -0.20 ▼ | -3.70 | 5,100 | 5,300 | 4,900 | 46,543 | 242,023,600 |
01/12/2016 | 5,400 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,000 | 41,100 | 221,940,000 |
30/11/2016 | 5,400 | -0.20 ▼ | -3.57 | 5,400 | 5,400 | 5,300 | 11,400 | 61,560,000 |
29/11/2016 | 5,600 | -0.20 ▼ | -3.45 | 5,600 | 5,600 | 5,500 | 6,145 | 34,412,000 |
28/11/2016 | 5,800 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,600 | 3,900 | 22,620,000 |
25/11/2016 | 5,800 | 0.00 ■■ | 0.00 | 5,600 | 5,800 | 5,500 | 2,800 | 16,240,000 |
24/11/2016 | 5,800 | -0.20 ▼ | -3.33 | 5,900 | 5,900 | 5,700 | 19,400 | 112,520,000 |
23/11/2016 | 6,000 | 0.30 ▲ | 5.26 | 5,500 | 6,000 | 5,500 | 17,700 | 106,200,000 |
22/11/2016 | 5,700 | -0.30 ▼ | -5.00 | 6,000 | 6,000 | 5,400 | 86,800 | 494,760,000 |
21/11/2016 | 6,000 | -0.40 ▼ | -6.25 | 6,100 | 6,200 | 6,000 | 35,600 | 213,600,000 |
18/11/2016 | 6,400 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,100 | 43,745 | 279,968,000 |
17/11/2016 | 6,400 | 0.30 ▲ | 4.92 | 6,100 | 6,700 | 6,100 | 134,110 | 858,304,000 |
16/11/2016 | 6,100 | 0.10 ▲ | 1.67 | 6,100 | 6,100 | 5,800 | 24,645 | 150,334,500 |
15/11/2016 | 6,000 | -0.20 ▼ | -3.23 | 6,800 | 6,800 | 6,000 | 157,000 | 942,000,000 |
14/11/2016 | 6,200 | 0.50 ▲ | 8.77 | 6,200 | 6,200 | 6,100 | 123,925 | 768,335,000 |
11/11/2016 | 5,700 | 0.50 ▲ | 9.62 | 5,700 | 5,700 | 5,700 | 40,060 | 228,342,000 |
10/11/2016 | 5,200 | 0.40 ▲ | 8.33 | 4,800 | 5,200 | 4,800 | 34,000 | 176,800,000 |
09/11/2016 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 12,300 | 59,040,000 |
08/11/2016 | 4,800 | 0.10 ▲ | 2.13 | 4,700 | 4,900 | 4,700 | 8,100 | 38,880,000 |
07/11/2016 | 4,700 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,600 | 3,900 | 18,330,000 |
04/11/2016 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 200 | 940,000 |
03/11/2016 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 200 | 940,000 |
02/11/2016 | 4,700 | 0.10 ▲ | 2.17 | 4,600 | 4,700 | 4,600 | 2,700 | 12,690,000 |
01/11/2016 | 4,600 | -0.10 ▼ | -2.13 | 4,600 | 4,600 | 4,600 | 11,300 | 51,980,000 |
31/10/2016 | 4,700 | 0.10 ▲ | 2.17 | 4,900 | 4,900 | 4,600 | 16,900 | 79,430,000 |
28/10/2016 | 4,600 | -0.20 ▼ | -4.17 | 4,600 | 4,800 | 4,600 | 8,500 | 39,100,000 |
27/10/2016 | 4,800 | -0.20 ▼ | -4.00 | 4,800 | 4,800 | 4,800 | 10,300 | 49,440,000 |
26/10/2016 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 0 | 0 |
25/10/2016 | 5,000 | 0.40 ▲ | 8.70 | 5,000 | 5,000 | 5,000 | 300 | 1,500,000 |
24/10/2016 | 4,600 | -0.40 ▼ | -8.00 | 4,600 | 4,700 | 4,500 | 11,700 | 53,820,000 |
21/10/2016 | 5,000 | -0.40 ▼ | -7.41 | 4,900 | 5,000 | 4,900 | 3,500 | 17,500,000 |
20/10/2016 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 0 | 0 |
19/10/2016 | 5,400 | 0.20 ▲ | 3.85 | 5,300 | 5,400 | 5,200 | 5,400 | 29,160,000 |
18/10/2016 | 5,200 | 0.40 ▲ | 8.33 | 4,800 | 5,200 | 4,800 | 52,300 | 271,960,000 |
17/10/2016 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,500 | 7,100 | 34,080,000 |
14/10/2016 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 10 | 48,000 |
13/10/2016 | 4,800 | -0.20 ▼ | -4.00 | 4,800 | 4,800 | 4,800 | 2,300 | 11,040,000 |
12/10/2016 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 0 | 0 |
11/10/2016 | 5,000 | 0.20 ▲ | 4.17 | 4,700 | 5,000 | 4,500 | 11,000 | 55,000,000 |
10/10/2016 | 4,800 | 0.20 ▲ | 4.35 | 4,800 | 4,800 | 4,800 | 100 | 480,000 |
07/10/2016 | 4,600 | -0.10 ▼ | -2.13 | 4,800 | 4,800 | 4,600 | 400 | 1,840,000 |
06/10/2016 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,700 | 6,400 | 30,080,000 |
05/10/2016 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 2,100 | 9,870,000 |
04/10/2016 | 4,700 | -0.10 ▼ | -2.08 | 4,700 | 4,700 | 4,500 | 4,300 | 20,210,000 |
03/10/2016 | 4,800 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,600 | 3,500 | 16,800,000 |
30/09/2016 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 0 | 0 |
29/09/2016 | 4,800 | 0.10 ▲ | 2.13 | 4,500 | 4,800 | 4,300 | 18,900 | 90,720,000 |
28/09/2016 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,500 | 1,300 | 6,110,000 |
27/09/2016 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 0 | 0 |
26/09/2016 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 0 | 0 |
23/09/2016 | 4,700 | 0.10 ▲ | 2.17 | 4,600 | 4,700 | 4,600 | 300 | 1,410,000 |
22/09/2016 | 4,600 | -0.10 ▼ | -2.13 | 4,700 | 4,700 | 4,600 | 16,500 | 75,900,000 |
21/09/2016 | 4,700 | 0.10 ▲ | 2.17 | 4,700 | 4,800 | 4,600 | 10,100 | 47,470,000 |
20/09/2016 | 4,600 | -0.20 ▼ | -4.17 | 4,600 | 4,600 | 4,600 | 2,100 | 9,660,000 |
19/09/2016 | 4,800 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,500 | 9,400 | 45,120,000 |
16/09/2016 | 4,800 | -0.10 ▼ | -2.04 | 4,900 | 4,900 | 4,500 | 15,100 | 72,480,000 |
15/09/2016 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 5,100 | 24,990,000 |
14/09/2016 | 4,900 | -3.70 ▼ | -43.02 | 5,100 | 5,100 | 4,600 | 35,529 | 174,092,100 |
13/09/2016 | 8,600 | -0.80 ▼ | -8.51 | 9,000 | 9,400 | 8,600 | 84,102 | 723,277,200 |
12/09/2016 | 9,400 | -0.10 ▼ | -1.05 | 9,600 | 9,600 | 9,300 | 62,500 | 587,500,000 |
09/09/2016 | 9,500 | 0.50 ▲ | 5.56 | 9,200 | 9,900 | 9,200 | 130,539 | 1,240,120,500 |
08/09/2016 | 9,000 | -0.40 ▼ | -4.26 | 9,300 | 9,300 | 9,000 | 45,800 | 412,200,000 |
07/09/2016 | 9,400 | -0.10 ▼ | -1.05 | 9,500 | 9,500 | 9,200 | 26,310 | 247,314,000 |
06/09/2016 | 9,500 | -0.30 ▼ | -3.06 | 9,600 | 9,800 | 9,500 | 78,500 | 745,750,000 |
05/09/2016 | 9,800 | 0.20 ▲ | 2.08 | 9,600 | 9,800 | 9,600 | 32,300 | 316,540,000 |
01/09/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,700 | 9,900 | 9,600 | 9,100 | 87,360,000 |
31/08/2016 | 9,600 | -0.50 ▼ | -4.95 | 10,100 | 10,100 | 9,600 | 28,110 | 269,856,000 |
30/08/2016 | 10,100 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,100 | 53,400 | 539,340,000 |
29/08/2016 | 10,100 | 0.30 ▲ | 3.06 | 10,000 | 10,700 | 10,000 | 308,430 | 3,115,143,000 |
26/08/2016 | 9,800 | 0.10 ▲ | 1.03 | 9,700 | 9,800 | 9,600 | 29,810 | 292,138,000 |
25/08/2016 | 9,700 | 0.00 ■■ | 0.00 | 9,500 | 9,700 | 9,500 | 400 | 3,880,000 |
24/08/2016 | 9,700 | 0.00 ■■ | 0.00 | 9,500 | 9,700 | 9,500 | 11,100 | 107,670,000 |
23/08/2016 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
22/08/2016 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 1,500 | 14,550,000 |
19/08/2016 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
18/08/2016 | 9,700 | -0.30 ▼ | -3.00 | 9,700 | 9,700 | 9,700 | 100 | 970,000 |
17/08/2016 | 10,000 | 0.40 ▲ | 4.17 | 9,400 | 10,200 | 9,400 | 4,300 | 43,000,000 |
16/08/2016 | 9,600 | -0.10 ▼ | -1.03 | 9,500 | 9,600 | 9,500 | 500 | 4,800,000 |
15/08/2016 | 9,700 | 0.10 ▲ | 1.04 | 9,500 | 9,700 | 9,500 | 1,200 | 11,640,000 |
12/08/2016 | 9,600 | -0.20 ▼ | -2.04 | 9,600 | 9,600 | 9,600 | 510 | 4,896,000 |
11/08/2016 | 9,800 | 0.10 ▲ | 1.03 | 9,900 | 9,900 | 9,700 | 4,800 | 47,040,000 |
10/08/2016 | 9,700 | -0.30 ▼ | -3.00 | 9,600 | 9,700 | 9,600 | 400 | 3,880,000 |
09/08/2016 | 10,000 | 0.10 ▲ | 1.01 | 9,700 | 10,000 | 9,600 | 1,600 | 16,000,000 |
08/08/2016 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 0 | 0 |
05/08/2016 | 9,900 | -0.10 ▼ | -1.00 | 9,900 | 9,900 | 9,900 | 5,400 | 53,460,000 |
04/08/2016 | 10,000 | 0.00 ■■ | 0.00 | 9,600 | 10,000 | 9,600 | 7,850 | 78,500,000 |
03/08/2016 | 10,000 | 0.00 ■■ | 0.00 | 9,800 | 10,000 | 9,700 | 6,200 | 62,000,000 |
02/08/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,000 | 50,000,000 |
01/08/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
29/07/2016 | 10,000 | -0.10 ▼ | -0.99 | 9,900 | 10,100 | 9,900 | 1,400 | 14,000,000 |
28/07/2016 | 10,100 | 0.00 ■■ | 0.00 | 9,900 | 10,100 | 9,900 | 5,400 | 54,540,000 |
27/07/2016 | 10,100 | -0.10 ▼ | -0.98 | 10,000 | 10,100 | 10,000 | 2,600 | 26,260,000 |
26/07/2016 | 10,200 | 0.00 ■■ | 0.00 | 9,900 | 10,200 | 9,900 | 200 | 2,040,000 |
25/07/2016 | 10,200 | 0.20 ▲ | 2.00 | 10,200 | 10,200 | 10,000 | 26,505 | 270,351,000 |
22/07/2016 | 10,000 | -0.40 ▼ | -3.85 | 10,200 | 10,200 | 10,000 | 28,600 | 286,000,000 |
21/07/2016 | 10,400 | -0.10 ▼ | -0.95 | 10,300 | 10,400 | 10,200 | 32,100 | 333,840,000 |
20/07/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,300 | 29,600 | 310,800,000 |
19/07/2016 | 10,500 | -0.20 ▼ | -1.87 | 10,700 | 10,700 | 10,300 | 28,022 | 294,231,000 |
18/07/2016 | 10,700 | 0.10 ▲ | 0.94 | 10,400 | 10,700 | 10,300 | 12,300 | 131,610,000 |
15/07/2016 | 10,600 | 0.20 ▲ | 1.92 | 10,300 | 10,600 | 10,300 | 37,600 | 398,560,000 |
14/07/2016 | 10,400 | 0.50 ▲ | 5.05 | 10,000 | 10,500 | 10,000 | 64,700 | 672,880,000 |
13/07/2016 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,900 | 9,100 | 90,090,000 |
12/07/2016 | 9,900 | -0.10 ▼ | -1.00 | 9,700 | 10,000 | 9,600 | 8,583 | 84,971,700 |
11/07/2016 | 10,000 | -0.10 ▼ | -0.99 | 10,200 | 10,300 | 10,000 | 35,000 | 350,000,000 |
08/07/2016 | 10,100 | 0.10 ▲ | 1.00 | 10,000 | 10,100 | 10,000 | 24,009 | 242,490,900 |
07/07/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 32,010 | 320,100,000 |
06/07/2016 | 10,000 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,600 | 3,740 | 37,400,000 |
05/07/2016 | 10,000 | -0.20 ▼ | -1.96 | 10,200 | 10,400 | 10,000 | 37,884 | 378,840,000 |
04/07/2016 | 10,200 | 0.20 ▲ | 2.00 | 9,900 | 10,400 | 9,900 | 27,600 | 281,520,000 |
01/07/2016 | 10,000 | 0.20 ▲ | 2.04 | 10,000 | 10,000 | 9,800 | 9,100 | 91,000,000 |
30/06/2016 | 9,800 | -0.10 ▼ | -1.01 | 9,800 | 9,800 | 9,800 | 7,500 | 73,500,000 |
29/06/2016 | 9,900 | -0.20 ▼ | -1.98 | 9,800 | 9,900 | 9,800 | 18,500 | 183,150,000 |
28/06/2016 | 10,100 | 0.10 ▲ | 1.00 | 10,100 | 10,100 | 10,100 | 100 | 1,010,000 |
27/06/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
24/06/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,500 | 18,400 | 184,000,000 |
23/06/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 11,100 | 111,000,000 |
22/06/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 15,700 | 157,000,000 |
21/06/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,000 | 8,300 | 83,000,000 |
20/06/2016 | 10,000 | -0.30 ▼ | -2.91 | 10,100 | 10,100 | 9,900 | 15,250 | 152,500,000 |
17/06/2016 | 10,300 | 0.20 ▲ | 1.98 | 10,400 | 10,400 | 10,100 | 21,100 | 217,330,000 |
16/06/2016 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,100 | 5,500 | 55,550,000 |
15/06/2016 | 10,100 | 0.20 ▲ | 2.02 | 9,900 | 10,100 | 9,900 | 13,000 | 131,300,000 |
14/06/2016 | 9,900 | -0.10 ▼ | -1.00 | 10,200 | 10,200 | 9,800 | 15,000 | 148,500,000 |
13/06/2016 | 10,000 | -0.20 ▼ | -1.96 | 10,100 | 10,300 | 10,000 | 13,700 | 137,000,000 |
10/06/2016 | 10,200 | 0.10 ▲ | 0.99 | 10,100 | 10,400 | 10,100 | 52,200 | 532,440,000 |
09/06/2016 | 10,100 | 0.30 ▲ | 3.06 | 9,800 | 10,100 | 9,800 | 21,900 | 221,190,000 |
08/06/2016 | 9,800 | 0.50 ▲ | 5.38 | 9,400 | 9,900 | 9,400 | 35,800 | 350,840,000 |
07/06/2016 | 9,300 | 0.30 ▲ | 3.33 | 9,000 | 9,300 | 9,000 | 3,500 | 32,550,000 |
06/06/2016 | 9,000 | -0.30 ▼ | -3.23 | 9,000 | 9,300 | 9,000 | 4,634 | 41,706,000 |
03/06/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
02/06/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 40 | 372,000 |
01/06/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
31/05/2016 | 9,300 | 0.30 ▲ | 3.33 | 9,000 | 9,300 | 9,000 | 28,000 | 260,400,000 |
30/05/2016 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
27/05/2016 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
26/05/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
25/05/2016 | 8,900 | 0.40 ▲ | 4.71 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
24/05/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
23/05/2016 | 8,500 | -0.20 ▼ | -2.30 | 8,500 | 8,500 | 8,500 | 2,000 | 17,000,000 |
20/05/2016 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 900 | 7,830,000 |
19/05/2016 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
18/05/2016 | 9,100 | 0.30 ▲ | 3.41 | 9,000 | 9,100 | 8,800 | 19,100 | 173,810,000 |
17/05/2016 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
16/05/2016 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
13/05/2016 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 50 | 440,000 |
12/05/2016 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 2,000 | 17,600,000 |
11/05/2016 | 8,800 | -0.20 ▼ | -2.22 | 9,000 | 9,000 | 8,800 | 5,200 | 45,760,000 |
10/05/2016 | 9,000 | -0.10 ▼ | -1.10 | 9,000 | 9,000 | 9,000 | 200 | 1,800,000 |
09/05/2016 | 9,100 | -0.20 ▼ | -2.15 | 9,100 | 9,100 | 9,100 | 13,100 | 119,210,000 |
06/05/2016 | 9,300 | -0.10 ▼ | -1.06 | 8,600 | 9,300 | 8,600 | 400 | 3,720,000 |
05/05/2016 | 9,400 | 0.40 ▲ | 4.44 | 9,000 | 9,400 | 9,000 | 17,100 | 160,740,000 |
04/05/2016 | 9,000 | 0.20 ▲ | 2.27 | 8,800 | 9,000 | 8,800 | 2,200 | 19,800,000 |
29/04/2016 | 8,800 | 0.10 ▲ | 1.15 | 8,800 | 8,900 | 8,600 | 7,000 | 61,600,000 |
28/04/2016 | 8,700 | 0.20 ▲ | 2.35 | 8,700 | 8,700 | 8,700 | 2,700 | 23,490,000 |
27/04/2016 | 8,500 | -0.50 ▼ | -5.56 | 8,500 | 8,500 | 8,500 | 4,300 | 36,550,000 |
26/04/2016 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 9,000 | 2,000 | 18,000,000 |
25/04/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,900 | 16,300 | 145,070,000 |
22/04/2016 | 8,900 | 0.20 ▲ | 2.30 | 8,500 | 8,900 | 8,500 | 5,400 | 48,060,000 |
21/04/2016 | 8,700 | 0.50 ▲ | 6.10 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
20/04/2016 | 8,200 | -0.50 ▼ | -5.75 | 8,900 | 8,900 | 8,200 | 300 | 2,460,000 |
19/04/2016 | 8,700 | 0.10 ▲ | 1.16 | 8,600 | 8,900 | 7,800 | 10,800 | 93,960,000 |
15/04/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
14/04/2016 | 8,600 | 0.20 ▲ | 2.38 | 8,500 | 8,600 | 8,500 | 2,501 | 21,508,600 |
13/04/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,200 | 25,200 | 211,680,000 |
12/04/2016 | 8,400 | 0.30 ▲ | 3.70 | 8,200 | 8,500 | 8,000 | 2,500 | 21,000,000 |
11/04/2016 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 0 | 0 |
08/04/2016 | 8,100 | -0.50 ▼ | -5.81 | 8,900 | 9,000 | 8,100 | 2,100 | 17,010,000 |
07/04/2016 | 8,600 | -0.20 ▼ | -2.27 | 8,600 | 8,600 | 8,600 | 500 | 4,300,000 |
06/04/2016 | 8,800 | 0.60 ▲ | 7.32 | 8,800 | 8,800 | 8,800 | 100 | 880,000 |
05/04/2016 | 8,200 | -0.10 ▼ | -1.20 | 8,200 | 8,200 | 8,100 | 15,000 | 123,000,000 |
04/04/2016 | 8,300 | -0.20 ▼ | -2.35 | 9,000 | 9,000 | 8,300 | 7,300 | 60,590,000 |
01/04/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
31/03/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
30/03/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
29/03/2016 | 8,500 | 0.50 ▲ | 6.25 | 8,500 | 8,500 | 8,500 | 6,500 | 55,250,000 |
28/03/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
25/03/2016 | 8,000 | -0.20 ▼ | -2.44 | 8,100 | 8,100 | 8,000 | 1,100 | 8,800,000 |
24/03/2016 | 8,200 | -0.20 ▼ | -2.38 | 8,900 | 9,100 | 8,200 | 600 | 4,920,000 |
23/03/2016 | 8,400 | 0.20 ▲ | 2.44 | 8,200 | 8,800 | 8,200 | 3,300 | 27,720,000 |
22/03/2016 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
21/03/2016 | 8,200 | 0.20 ▲ | 2.50 | 8,000 | 8,200 | 8,000 | 2,900 | 23,780,000 |
18/03/2016 | 8,000 | -0.20 ▼ | -2.44 | 8,100 | 8,100 | 8,000 | 4,000 | 32,000,000 |
17/03/2016 | 8,200 | 0.20 ▲ | 2.50 | 8,200 | 8,200 | 8,200 | 100 | 820,000 |
16/03/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 2,500 | 20,000,000 |
15/03/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 0 | 0 |
14/03/2016 | 8,000 | -0.10 ▼ | -1.23 | 8,500 | 8,500 | 8,000 | 5,200 | 41,600,000 |
11/03/2016 | 8,100 | 0.50 ▲ | 6.58 | 7,800 | 8,100 | 7,800 | 13,300 | 107,730,000 |
10/03/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
09/03/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
08/03/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
07/03/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
04/03/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
03/03/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
02/03/2016 | 7,600 | -0.30 ▼ | -3.80 | 7,600 | 7,600 | 7,600 | 2,000 | 15,200,000 |
01/03/2016 | 7,900 | -0.30 ▼ | -3.66 | 7,900 | 8,000 | 7,900 | 3,700 | 29,230,000 |
29/02/2016 | 8,200 | 0.70 ▲ | 9.33 | 8,200 | 8,200 | 8,200 | 100 | 820,000 |
26/02/2016 | 7,500 | -0.60 ▼ | -7.41 | 7,700 | 7,700 | 7,500 | 4,000 | 30,000,000 |
25/02/2016 | 8,100 | 0.60 ▲ | 8.00 | 8,100 | 8,100 | 8,100 | 100 | 810,000 |
24/02/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,400 | 10,800 | 81,000,000 |
23/02/2016 | 7,500 | 0.30 ▲ | 4.17 | 7,900 | 7,900 | 7,500 | 200 | 1,500,000 |
22/02/2016 | 7,200 | -0.70 ▼ | -8.86 | 7,800 | 8,500 | 7,200 | 2,400 | 17,280,000 |
19/02/2016 | 7,900 | -0.80 ▼ | -9.20 | 7,900 | 7,900 | 7,900 | 100 | 790,000 |
18/02/2016 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
17/02/2016 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
16/02/2016 | 8,800 | -0.10 ▼ | -1.12 | 8,500 | 8,800 | 8,500 | 5,100 | 44,880,000 |
15/02/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
05/02/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
04/02/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
03/02/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 4,000 | 35,600,000 |
02/02/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,800 | 3,100 | 27,590,000 |
01/02/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
29/01/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
28/01/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
27/01/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
26/01/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
25/01/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
22/01/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
21/01/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
20/01/2016 | 8,900 | 0.30 ▲ | 3.49 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
19/01/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
18/01/2016 | 8,600 | -0.70 ▼ | -7.53 | 9,000 | 9,000 | 8,600 | 14,900 | 128,140,000 |
15/01/2016 | 9,300 | 0.50 ▲ | 5.68 | 8,700 | 9,300 | 8,700 | 5,100 | 47,430,000 |
14/01/2016 | 8,800 | -0.10 ▼ | -1.12 | 8,800 | 8,800 | 8,800 | 5,000 | 44,000,000 |
13/01/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,400 | 8,900 | 8,400 | 13,600 | 121,040,000 |
12/01/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
11/01/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
08/01/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
07/01/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
06/01/2016 | 8,900 | 0.30 ▲ | 3.49 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
05/01/2016 | 8,600 | -0.40 ▼ | -4.44 | 9,000 | 9,000 | 8,600 | 5,200 | 44,720,000 |
04/01/2016 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
31/12/2015 | 8,900 | -0.40 ▼ | -4.30 | 8,800 | 8,900 | 8,800 | 17,500 | 155,750,000 |
30/12/2015 | 9,300 | 0.70 ▲ | 8.14 | 9,300 | 9,300 | 9,300 | 100 | 930,000 |
29/12/2015 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
28/12/2015 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
25/12/2015 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
24/12/2015 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
23/12/2015 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
22/12/2015 | 8,600 | -0.80 ▼ | -8.51 | 8,600 | 8,600 | 8,600 | 1,300 | 11,180,000 |
21/12/2015 | 9,400 | 0.40 ▲ | 4.44 | 9,400 | 9,400 | 9,400 | 200 | 1,880,000 |
18/12/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 1,000 | 9,000,000 |
17/12/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 11,000 | 99,000,000 |
16/12/2015 | 9,000 | -0.20 ▼ | -2.17 | 9,100 | 9,100 | 9,000 | 7,000 | 63,000,000 |
15/12/2015 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
14/12/2015 | 9,200 | 0.10 ▲ | 1.10 | 9,200 | 9,200 | 9,200 | 600 | 5,520,000 |
11/12/2015 | 9,100 | -0.20 ▼ | -2.15 | 9,100 | 9,100 | 9,100 | 4,100 | 37,310,000 |
10/12/2015 | 9,300 | 0.10 ▲ | 1.09 | 9,100 | 9,300 | 8,900 | 21,300 | 198,090,000 |
09/12/2015 | 9,200 | 0.50 ▲ | 5.75 | 8,700 | 9,500 | 8,700 | 47,000 | 432,400,000 |
08/12/2015 | 8,700 | 0.10 ▲ | 1.16 | 8,600 | 8,700 | 8,600 | 5,400 | 46,980,000 |
07/12/2015 | 8,600 | 0.20 ▲ | 2.38 | 8,400 | 8,700 | 8,400 | 12,100 | 104,060,000 |
04/12/2015 | 8,400 | 0.20 ▲ | 2.44 | 8,400 | 8,400 | 8,400 | 5,000 | 42,000,000 |
03/12/2015 | 8,200 | 0.20 ▲ | 2.50 | 7,800 | 8,200 | 7,800 | 4,500 | 36,900,000 |
02/12/2015 | 8,000 | 0.10 ▲ | 1.27 | 8,000 | 8,000 | 8,000 | 140 | 1,120,000 |
01/12/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 0 | 0 |
30/11/2015 | 7,900 | 0.10 ▲ | 1.28 | 7,900 | 7,900 | 7,900 | 1,000 | 7,900,000 |
27/11/2015 | 7,800 | 0.10 ▲ | 1.30 | 8,300 | 8,300 | 7,800 | 600 | 4,680,000 |
26/11/2015 | 7,700 | -0.40 ▼ | -4.94 | 8,000 | 8,000 | 7,700 | 3,000 | 23,100,000 |
25/11/2015 | 8,100 | -0.40 ▼ | -4.71 | 7,800 | 8,100 | 7,800 | 5,700 | 46,170,000 |
24/11/2015 | 8,500 | 0.40 ▲ | 4.94 | 7,900 | 8,500 | 7,800 | 1,600 | 13,600,000 |
23/11/2015 | 8,100 | -0.20 ▼ | -2.41 | 8,300 | 8,300 | 8,000 | 3,100 | 25,110,000 |
20/11/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
19/11/2015 | 8,300 | -0.10 ▼ | -1.19 | 8,300 | 8,300 | 8,300 | 300 | 2,490,000 |
18/11/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
17/11/2015 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,400 | 8,400 | 100 | 840,000 |
16/11/2015 | 8,500 | -0.60 ▼ | -6.59 | 8,600 | 8,600 | 8,500 | 300 | 2,550,000 |
13/11/2015 | 9,100 | 0.80 ▲ | 9.64 | 8,900 | 9,100 | 8,900 | 900 | 8,190,000 |
12/11/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
11/11/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 500 | 4,150,000 |
10/11/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
09/11/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 6,000 | 49,800,000 |
06/11/2015 | 8,300 | -0.40 ▼ | -4.60 | 8,300 | 8,300 | 8,300 | 100 | 830,000 |
05/11/2015 | 8,700 | -0.20 ▼ | -2.25 | 8,500 | 8,700 | 8,500 | 600 | 5,220,000 |
04/11/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
03/11/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
02/11/2015 | 8,900 | 0.50 ▲ | 5.95 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
30/10/2015 | 8,400 | -0.60 ▼ | -6.67 | 9,300 | 9,900 | 8,400 | 2,000 | 16,800,000 |
29/10/2015 | 9,000 | 0.60 ▲ | 7.14 | 8,700 | 9,000 | 8,700 | 200 | 1,800,000 |
28/10/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
27/10/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
26/10/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
23/10/2015 | 8,400 | 0.70 ▲ | 9.09 | 8,300 | 8,400 | 8,300 | 1,100 | 9,240,000 |
22/10/2015 | 7,700 | -0.40 ▼ | -4.94 | 8,200 | 8,200 | 7,700 | 1,100 | 8,470,000 |
21/10/2015 | 8,100 | -0.90 ▼ | -10.00 | 8,100 | 8,100 | 8,100 | 3,700 | 29,970,000 |
20/10/2015 | 9,000 | 0.60 ▲ | 7.14 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
19/10/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
16/10/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
15/10/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
14/10/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
13/10/2015 | 8,400 | -0.40 ▼ | -4.55 | 8,400 | 8,400 | 8,400 | 3,000 | 25,200,000 |
12/10/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
09/10/2015 | 8,800 | 0.20 ▲ | 2.33 | 8,800 | 8,800 | 8,800 | 100 | 880,000 |
08/10/2015 | 8,600 | -0.10 ▼ | -1.15 | 8,600 | 8,600 | 8,600 | 1,300 | 11,180,000 |
07/10/2015 | 8,700 | 0.40 ▲ | 4.82 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
06/10/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
05/10/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
02/10/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
01/10/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
30/09/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
29/09/2015 | 8,300 | 0.10 ▲ | 1.22 | 8,300 | 8,300 | 8,300 | 3,300 | 27,390,000 |
28/09/2015 | 8,200 | 0.10 ▲ | 1.23 | 8,200 | 8,200 | 8,200 | 400 | 3,280,000 |
25/09/2015 | 8,100 | -0.20 ▼ | -2.41 | 8,400 | 8,400 | 8,100 | 1,600 | 12,960,000 |
24/09/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
23/09/2015 | 8,300 | 0.10 ▲ | 1.22 | 8,400 | 8,400 | 8,300 | 3,400 | 28,220,000 |
22/09/2015 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
21/09/2015 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
18/09/2015 | 8,200 | -0.50 ▼ | -5.75 | 8,200 | 8,200 | 8,200 | 100 | 820,000 |
17/09/2015 | 8,700 | 0.60 ▲ | 7.41 | 8,700 | 8,700 | 8,700 | 300 | 2,610,000 |
16/09/2015 | 8,100 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,100 | 200 | 1,620,000 |
15/09/2015 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 4,400 | 35,640,000 |
14/09/2015 | 8,100 | 0.10 ▲ | 1.25 | 8,200 | 8,200 | 8,100 | 4,100 | 33,210,000 |
11/09/2015 | 8,000 | -0.70 ▼ | -8.05 | 8,200 | 8,200 | 8,000 | 3,500 | 28,000,000 |
10/09/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
09/09/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
08/09/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
07/09/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
04/09/2015 | 8,700 | 0.20 ▲ | 2.35 | 8,700 | 8,700 | 8,700 | 300 | 2,610,000 |
03/09/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
01/09/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
31/08/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
28/08/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
27/08/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 1,000 | 8,500,000 |
26/08/2015 | 8,500 | 0.30 ▲ | 3.66 | 8,500 | 8,500 | 8,500 | 5,000 | 42,500,000 |
25/08/2015 | 8,200 | 0.30 ▲ | 3.80 | 8,200 | 8,200 | 8,200 | 500 | 4,100,000 |
24/08/2015 | 7,900 | -0.50 ▼ | -5.95 | 8,400 | 8,900 | 7,900 | 5,700 | 45,030,000 |
21/08/2015 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,400 | 8,400 | 1,200 | 10,080,000 |
20/08/2015 | 8,500 | 0.10 ▲ | 1.19 | 8,400 | 8,500 | 8,400 | 3,100 | 26,350,000 |
19/08/2015 | 8,400 | -0.50 ▼ | -5.62 | 8,900 | 9,100 | 8,400 | 6,784 | 56,985,600 |
18/08/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
17/08/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
14/08/2015 | 8,900 | 0.10 ▲ | 1.14 | 8,800 | 8,900 | 8,800 | 8,300 | 73,870,000 |
13/08/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
12/08/2015 | 8,800 | -0.10 ▼ | -1.12 | 8,200 | 8,800 | 8,100 | 15,600 | 137,280,000 |
11/08/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
10/08/2015 | 8,900 | 0.40 ▲ | 4.71 | 9,200 | 9,200 | 8,900 | 2,100 | 18,690,000 |
07/08/2015 | 8,500 | -0.60 ▼ | -6.59 | 8,500 | 8,500 | 8,500 | 3,700 | 31,450,000 |
06/08/2015 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
05/08/2015 | 9,100 | 0.60 ▲ | 7.06 | 8,000 | 9,100 | 8,000 | 9,800 | 89,180,000 |
04/08/2015 | 8,500 | -0.20 ▼ | -2.30 | 8,500 | 8,500 | 8,500 | 1,100 | 9,350,000 |
03/08/2015 | 8,700 | 0.30 ▲ | 3.57 | 7,900 | 8,700 | 7,700 | 55,200 | 480,240,000 |
31/07/2015 | 8,400 | -0.40 ▼ | -4.55 | 8,600 | 8,600 | 8,400 | 2,000 | 16,800,000 |
30/07/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 4,100 | 36,080,000 |
29/07/2015 | 8,800 | -0.70 ▼ | -7.37 | 9,200 | 9,200 | 8,700 | 35,500 | 312,400,000 |
28/07/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 10,300 | 9,500 | 1,200 | 11,400,000 |
27/07/2015 | 9,500 | 0.40 ▲ | 4.40 | 9,000 | 9,500 | 9,000 | 34,200 | 324,900,000 |
24/07/2015 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 100 | 910,000 |
23/07/2015 | 9,100 | -0.50 ▼ | -5.21 | 9,200 | 9,200 | 9,000 | 49,500 | 450,450,000 |
22/07/2015 | 9,600 | 0.60 ▲ | 6.67 | 9,500 | 9,700 | 9,500 | 900 | 8,640,000 |
21/07/2015 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,200 | 8,900 | 34,700 | 312,300,000 |
20/07/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
17/07/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
16/07/2015 | 8,900 | 0.20 ▲ | 2.30 | 8,700 | 8,900 | 8,700 | 2,100 | 18,690,000 |
15/07/2015 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,700 | 8,700 | 2,000 | 17,400,000 |
14/07/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 3,000 | 26,400,000 |
13/07/2015 | 8,800 | -0.20 ▼ | -2.22 | 8,800 | 8,800 | 8,700 | 4,800 | 42,240,000 |
10/07/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
09/07/2015 | 9,000 | -0.10 ▼ | -1.10 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
08/07/2015 | 9,100 | 0.40 ▲ | 4.60 | 9,100 | 9,100 | 9,100 | 100 | 910,000 |
07/07/2015 | 8,700 | -0.30 ▼ | -3.33 | 8,900 | 8,900 | 8,700 | 4,200 | 36,540,000 |
06/07/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,000 | 2,100 | 18,900,000 |
03/07/2015 | 9,000 | 0.20 ▲ | 2.27 | 9,000 | 9,000 | 9,000 | 3,500 | 31,500,000 |
02/07/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 2,000 | 17,600,000 |
01/07/2015 | 8,800 | -0.20 ▼ | -2.22 | 8,900 | 8,900 | 8,800 | 17,000 | 149,600,000 |
30/06/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
29/06/2015 | 9,000 | -0.50 ▼ | -5.26 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
26/06/2015 | 9,500 | 0.50 ▲ | 5.56 | 9,000 | 9,500 | 9,000 | 8,100 | 76,950,000 |
25/06/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
24/06/2015 | 9,000 | -0.70 ▼ | -7.22 | 9,000 | 9,000 | 9,000 | 110 | 990,000 |
23/06/2015 | 9,700 | 0.70 ▲ | 7.78 | 9,000 | 9,700 | 9,000 | 22,600 | 219,220,000 |
22/06/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 3,000 | 27,000,000 |
19/06/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 1,759 | 15,831,000 |
18/06/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 6,200 | 55,800,000 |
17/06/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 1,700 | 15,300,000 |
16/06/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 0 | 0 |
15/06/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,800 | 40,700 | 366,300,000 |
12/06/2015 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 9,000 | 4,000 | 36,000,000 |
11/06/2015 | 8,900 | 0.10 ▲ | 1.14 | 8,800 | 8,900 | 8,800 | 700 | 6,230,000 |
10/06/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 100 | 880,000 |
09/06/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
08/06/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
05/06/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 100 | 880,000 |
04/06/2015 | 8,800 | 0.10 ▲ | 1.15 | 8,700 | 8,800 | 8,700 | 6,400 | 56,320,000 |
03/06/2015 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
02/06/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 200 | 1,760,000 |
01/06/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 2,500 | 22,000,000 |
29/05/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,700 | 3,500 | 30,800,000 |
28/05/2015 | 8,800 | 0.10 ▲ | 1.15 | 8,600 | 8,800 | 8,600 | 5,200 | 45,760,000 |
27/05/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,600 | 8,000 | 69,600,000 |
26/05/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,600 | 11,100 | 96,570,000 |
25/05/2015 | 8,700 | 0.20 ▲ | 2.35 | 8,600 | 8,700 | 8,500 | 17,700 | 153,990,000 |
22/05/2015 | 8,500 | -0.20 ▼ | -2.30 | 8,900 | 8,900 | 8,500 | 12,300 | 104,550,000 |
21/05/2015 | 8,700 | 0.10 ▲ | 1.16 | 8,500 | 8,700 | 8,500 | 7,500 | 65,250,000 |
20/05/2015 | 8,600 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,600 | 9,700 | 83,420,000 |
19/05/2015 | 8,600 | -0.30 ▼ | -3.37 | 8,800 | 8,800 | 8,600 | 2,502 | 21,517,200 |
18/05/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
15/05/2015 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
14/05/2015 | 8,900 | 0.30 ▲ | 3.49 | 8,900 | 8,900 | 8,900 | 200 | 1,780,000 |
13/05/2015 | 8,600 | 0.30 ▲ | 3.61 | 8,600 | 8,600 | 8,600 | 3,800 | 32,680,000 |
12/05/2015 | 8,300 | -0.30 ▼ | -3.49 | 8,300 | 8,300 | 8,300 | 100 | 830,000 |
11/05/2015 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
08/05/2015 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 0 | 0 |
07/05/2015 | 8,600 | 0.20 ▲ | 2.38 | 8,600 | 8,600 | 8,600 | 100 | 860,000 |
06/05/2015 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,500 | 8,400 | 3,300 | 27,720,000 |
05/05/2015 | 8,500 | -0.40 ▼ | -4.49 | 8,800 | 8,800 | 8,400 | 9,500 | 80,750,000 |
04/05/2015 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,000 | 8,900 | 5,500 | 48,950,000 |
27/04/2015 | 9,000 | 0.30 ▲ | 3.45 | 9,000 | 9,000 | 9,000 | 1,200 | 10,800,000 |
24/04/2015 | 8,700 | -0.50 ▼ | -5.43 | 9,100 | 9,100 | 8,700 | 400 | 3,480,000 |
23/04/2015 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
22/04/2015 | 9,200 | -0.10 ▼ | -1.08 | 9,300 | 9,300 | 9,200 | 7,100 | 65,320,000 |
21/04/2015 | 9,500 | -0.20 ▼ | -2.06 | 9,500 | 9,500 | 9,500 | 6,500 | 61,750,000 |
20/04/2015 | 9,700 | 0.20 ▲ | 2.11 | 9,700 | 9,700 | 9,700 | 100 | 970,000 |
17/04/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,300 | 9,500 | 9,300 | 3,400 | 32,300,000 |
16/04/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 15,500 | 147,250,000 |
15/04/2015 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,800 | 9,500 | 17,400 | 165,300,000 |
14/04/2015 | 9,500 | -0.20 ▼ | -2.06 | 9,500 | 9,500 | 9,500 | 6,800 | 64,600,000 |
13/04/2015 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,700 | 0 | 0 |
10/04/2015 | 9,700 | -0.40 ▼ | -3.96 | 9,700 | 9,700 | 9,700 | 1,500 | 14,550,000 |
09/04/2015 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,100 | 0 | 0 |
08/04/2015 | 10,100 | 0.30 ▲ | 3.06 | 10,100 | 10,100 | 10,100 | 100 | 1,010,000 |
07/04/2015 | 9,800 | -0.50 ▼ | -4.85 | 10,400 | 10,400 | 9,800 | 200 | 1,960,000 |
06/04/2015 | 10,300 | 0.40 ▲ | 4.04 | 10,300 | 10,300 | 10,300 | 100 | 1,030,000 |
03/04/2015 | 9,900 | -1.00 ▼ | -9.17 | 9,900 | 9,900 | 9,900 | 11,000 | 108,900,000 |
02/04/2015 | 10,900 | 0.90 ▲ | 9.00 | 10,900 | 10,900 | 10,900 | 161 | 1,754,900 |
01/04/2015 | 10,000 | -0.30 ▼ | -2.91 | 10,900 | 10,900 | 9,900 | 1,200 | 12,000,000 |
31/03/2015 | 10,300 | 0.50 ▲ | 5.10 | 10,600 | 10,600 | 9,800 | 5,000 | 51,500,000 |
30/03/2015 | 9,800 | -0.30 ▼ | -2.97 | 9,900 | 9,900 | 9,800 | 3,600 | 35,280,000 |
27/03/2015 | 10,100 | 0.10 ▲ | 1.00 | 10,100 | 10,100 | 10,100 | 200 | 2,020,000 |
26/03/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,900 | 25,300 | 253,000,000 |
25/03/2015 | 10,000 | 0.10 ▲ | 1.01 | 9,900 | 10,000 | 9,900 | 20,700 | 207,000,000 |
24/03/2015 | 9,900 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,900 | 6,800 | 67,320,000 |
23/03/2015 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 1,000 | 9,900,000 |
20/03/2015 | 9,900 | -0.30 ▼ | -2.94 | 10,200 | 10,200 | 9,900 | 18,600 | 184,140,000 |
19/03/2015 | 10,200 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,200 | 6,100 | 62,220,000 |
18/03/2015 | 10,200 | 0.10 ▲ | 0.99 | 10,100 | 10,200 | 10,100 | 1,500 | 15,300,000 |
17/03/2015 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 10,100 | 3,600 | 36,360,000 |
16/03/2015 | 10,100 | 0.10 ▲ | 1.00 | 10,100 | 10,200 | 10,100 | 2,000 | 20,200,000 |
13/03/2015 | 10,000 | 0.10 ▲ | 1.01 | 10,000 | 10,000 | 10,000 | 600 | 6,000,000 |
12/03/2015 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 4,600 | 45,540,000 |
11/03/2015 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 9,900 | 98,010,000 |
10/03/2015 | 9,900 | -0.10 ▼ | -1.00 | 9,900 | 9,900 | 9,900 | 1,400 | 13,860,000 |
09/03/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
06/03/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 700 | 7,000,000 |
05/03/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
04/03/2015 | 10,000 | 0.60 ▲ | 6.38 | 9,500 | 10,000 | 9,500 | 3,400 | 34,000,000 |
03/03/2015 | 9,400 | 0.30 ▲ | 3.30 | 9,200 | 9,400 | 9,200 | 300 | 2,820,000 |
02/03/2015 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
27/02/2015 | 9,100 | -0.40 ▼ | -4.21 | 9,500 | 9,500 | 9,000 | 40,100 | 364,910,000 |
26/02/2015 | 9,500 | -0.50 ▼ | -5.00 | 9,700 | 9,700 | 9,400 | 32,400 | 307,800,000 |
25/02/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
24/02/2015 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
13/02/2015 | 10,000 | 0.50 ▲ | 5.26 | 10,000 | 10,000 | 10,000 | 100 | 1,000,000 |
12/02/2015 | 9,500 | -0.60 ▼ | -5.94 | 10,100 | 10,100 | 9,500 | 19,700 | 187,150,000 |
11/02/2015 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,100 | 400 | 4,040,000 |
10/02/2015 | 10,100 | 0.50 ▲ | 5.21 | 9,800 | 10,100 | 9,600 | 5,600 | 56,560,000 |
09/02/2015 | 9,600 | -0.70 ▼ | -6.80 | 9,600 | 9,600 | 9,600 | 600 | 5,760,000 |
06/02/2015 | 10,300 | 0.40 ▲ | 4.04 | 10,100 | 10,300 | 10,100 | 3,000 | 30,900,000 |
05/02/2015 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,800 | 7,500 | 74,250,000 |
04/02/2015 | 9,900 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 9,900 | 5,200 | 51,480,000 |
03/02/2015 | 9,900 | 0.10 ▲ | 1.02 | 10,000 | 10,000 | 9,900 | 9,200 | 91,080,000 |
02/02/2015 | 9,800 | -0.30 ▼ | -2.97 | 10,000 | 10,000 | 9,800 | 3,700 | 36,260,000 |
30/01/2015 | 10,100 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,000 | 11,100 | 112,110,000 |
29/01/2015 | 10,100 | -0.30 ▼ | -2.88 | 10,300 | 10,300 | 10,100 | 13,600 | 137,360,000 |
28/01/2015 | 10,400 | -0.20 ▼ | -1.89 | 10,500 | 10,500 | 10,200 | 6,700 | 69,680,000 |
27/01/2015 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 11,200 | 10,000 | 61,300 | 649,780,000 |
26/01/2015 | 10,500 | -1.00 ▼ | -8.70 | 10,700 | 11,000 | 10,500 | 34,700 | 364,350,000 |
23/01/2015 | 11,500 | -0.30 ▼ | -2.54 | 11,500 | 11,500 | 11,200 | 2,400 | 27,600,000 |
22/01/2015 | 11,800 | 0.20 ▲ | 1.72 | 12,700 | 12,700 | 11,400 | 52,000 | 613,600,000 |
21/01/2015 | 11,600 | 1.00 ▲ | 9.43 | 10,800 | 11,600 | 10,600 | 212,200 | 2,461,520,000 |
20/01/2015 | 10,600 | -0.30 ▼ | -2.75 | 10,500 | 10,600 | 10,500 | 4,400 | 46,640,000 |
19/01/2015 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
16/01/2015 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
15/01/2015 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
14/01/2015 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
13/01/2015 | 10,900 | 0.00 ■■ | 0.00 | 10,500 | 10,900 | 10,500 | 3,900 | 42,510,000 |
12/01/2015 | 10,900 | 0.40 ▲ | 3.81 | 10,800 | 10,900 | 10,500 | 6,300 | 68,670,000 |
09/01/2015 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
08/01/2015 | 10,500 | -0.50 ▼ | -4.55 | 10,500 | 10,500 | 10,500 | 3,500 | 36,750,000 |
07/01/2015 | 11,000 | 0.70 ▲ | 6.80 | 11,000 | 11,000 | 11,000 | 1,000 | 11,000,000 |
06/01/2015 | 10,300 | 0.10 ▲ | 0.98 | 10,300 | 10,300 | 10,300 | 5,000 | 51,500,000 |
05/01/2015 | 10,200 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,200 | 3,500 | 35,700,000 |
31/12/2014 | 10,200 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,200 | 11,500 | 117,300,000 |
30/12/2014 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 3,000 | 30,600,000 |
29/12/2014 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 5,000 | 51,000,000 |
26/12/2014 | 10,200 | -0.40 ▼ | -3.77 | 10,000 | 10,200 | 10,000 | 10,800 | 110,160,000 |
25/12/2014 | 10,600 | 0.20 ▲ | 1.92 | 10,600 | 10,600 | 10,600 | 100 | 1,060,000 |
24/12/2014 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 100 | 1,040,000 |
23/12/2014 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,400 | 200 | 2,080,000 |
22/12/2014 | 10,400 | 0.40 ▲ | 4.00 | 10,400 | 10,400 | 10,400 | 100 | 1,040,000 |
19/12/2014 | 10,000 | -0.50 ▼ | -4.76 | 10,000 | 10,000 | 10,000 | 2,000 | 20,000,000 |
18/12/2014 | 10,500 | 0.20 ▲ | 1.94 | 9,900 | 10,500 | 9,800 | 5,200 | 54,600,000 |
17/12/2014 | 10,300 | -0.10 ▼ | -0.96 | 10,400 | 10,400 | 9,800 | 2,300 | 23,690,000 |
16/12/2014 | 10,400 | -0.20 ▼ | -1.89 | 10,400 | 10,400 | 10,400 | 500 | 5,200,000 |
15/12/2014 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,600 | 9,800 | 1,500 | 15,900,000 |
12/12/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 6,005 | 63,052,500 |
11/12/2014 | 10,500 | -0.10 ▼ | -0.94 | 10,500 | 10,500 | 10,500 | 500 | 5,250,000 |
10/12/2014 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 100 | 1,060,000 |
09/12/2014 | 10,600 | 0.00 ■■ | 0.00 | 10,300 | 10,600 | 10,300 | 400 | 4,240,000 |
08/12/2014 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
05/12/2014 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 5,000 | 53,000,000 |
04/12/2014 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 3,900 | 41,340,000 |
03/12/2014 | 10,600 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,400 | 3,200 | 33,920,000 |
02/12/2014 | 10,600 | 0.20 ▲ | 1.92 | 10,500 | 10,600 | 10,500 | 5,600 | 59,360,000 |
01/12/2014 | 10,400 | -0.20 ▼ | -1.89 | 10,600 | 10,600 | 10,400 | 2,200 | 22,880,000 |
28/11/2014 | 10,600 | -0.20 ▼ | -1.85 | 10,900 | 10,900 | 10,600 | 2,400 | 25,440,000 |
27/11/2014 | 10,800 | -0.20 ▼ | -1.82 | 10,700 | 10,800 | 10,700 | 300 | 3,240,000 |
26/11/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
25/11/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
24/11/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 0 | 0 |
21/11/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 300 | 3,300,000 |
20/11/2014 | 11,000 | 0.10 ▲ | 0.92 | 11,000 | 11,000 | 11,000 | 100 | 1,100,000 |
19/11/2014 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
18/11/2014 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
17/11/2014 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,100 | 10,900 | 19,300 | 210,370,000 |
14/11/2014 | 10,900 | 0.20 ▲ | 1.87 | 10,700 | 11,000 | 10,700 | 18,500 | 201,650,000 |
13/11/2014 | 10,700 | 0.10 ▲ | 0.94 | 10,700 | 10,700 | 10,700 | 2,000 | 21,400,000 |
12/11/2014 | 10,600 | 0.10 ▲ | 0.95 | 10,600 | 10,600 | 10,600 | 100 | 1,060,000 |
11/11/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 8,000 | 84,000,000 |
10/11/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 11,700 | 122,850,000 |
07/11/2014 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 10,500 | 6,300 | 66,150,000 |
06/11/2014 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,600 | 10,500 | 3,200 | 33,920,000 |
05/11/2014 | 10,500 | -0.20 ▼ | -1.87 | 10,500 | 10,600 | 10,500 | 3,400 | 35,700,000 |
04/11/2014 | 10,700 | -0.10 ▼ | -0.93 | 10,700 | 10,700 | 10,700 | 200 | 2,140,000 |
03/11/2014 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 1,100 | 11,880,000 |
31/10/2014 | 10,800 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,600 | 1,900 | 20,520,000 |
30/10/2014 | 10,800 | 0.00 ■■ | 0.00 | 10,600 | 10,800 | 10,600 | 200 | 2,160,000 |
29/10/2014 | 10,800 | 0.20 ▲ | 1.89 | 10,800 | 10,800 | 10,800 | 100 | 1,080,000 |
28/10/2014 | 10,600 | 0.30 ▲ | 2.91 | 10,700 | 10,700 | 10,600 | 2,100 | 22,260,000 |
27/10/2014 | 10,300 | -0.70 ▼ | -6.36 | 10,600 | 10,600 | 10,300 | 8,395 | 86,468,500 |
24/10/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 10,600 | 2,300 | 25,300,000 |
23/10/2014 | 11,000 | 0.20 ▲ | 1.85 | 10,500 | 11,000 | 10,500 | 28,400 | 312,400,000 |
22/10/2014 | 10,800 | -0.50 ▼ | -4.42 | 10,500 | 10,800 | 10,300 | 83,000 | 896,400,000 |
21/10/2014 | 11,300 | -0.20 ▼ | -1.74 | 10,500 | 11,300 | 10,500 | 37,300 | 421,490,000 |
20/10/2014 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 3,500 | 40,250,000 |
17/10/2014 | 11,500 | 0.00 ■■ | 0.00 | 11,100 | 11,500 | 11,100 | 2,100 | 24,150,000 |
16/10/2014 | 11,500 | -0.20 ▼ | -1.71 | 11,300 | 11,500 | 11,300 | 8,800 | 101,200,000 |
15/10/2014 | 11,700 | 0.20 ▲ | 1.74 | 11,500 | 11,700 | 11,500 | 26,600 | 311,220,000 |
14/10/2014 | 11,500 | 0.00 ■■ | 0.00 | 10,500 | 11,600 | 10,500 | 9,910 | 113,965,000 |
13/10/2014 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 0 | 0 |
10/10/2014 | 11,500 | 0.00 ■■ | 0.00 | 11,300 | 11,500 | 11,300 | 8,300 | 95,450,000 |
09/10/2014 | 11,500 | 0.20 ▲ | 1.77 | 11,500 | 11,500 | 11,500 | 200 | 2,300,000 |
08/10/2014 | 11,300 | -0.20 ▼ | -1.74 | 11,400 | 11,400 | 11,300 | 1,500 | 16,950,000 |
07/10/2014 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 3,600 | 41,400,000 |
06/10/2014 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 200 | 2,300,000 |
03/10/2014 | 11,500 | 0.10 ▲ | 0.88 | 11,400 | 11,500 | 11,400 | 2,900 | 33,350,000 |
02/10/2014 | 11,400 | 0.00 ■■ | 0.00 | 11,300 | 11,400 | 11,200 | 17,300 | 197,220,000 |
01/10/2014 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,200 | 25,600 | 291,840,000 |
30/09/2014 | 11,300 | -0.20 ▼ | -1.74 | 11,400 | 11,400 | 11,300 | 6,800 | 76,840,000 |
29/09/2014 | 11,500 | 0.10 ▲ | 0.88 | 11,400 | 11,500 | 11,400 | 5,100 | 58,650,000 |
26/09/2014 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 11,300 | 15,100 | 172,140,000 |
25/09/2014 | 11,300 | -0.30 ▼ | -2.59 | 11,300 | 11,400 | 11,300 | 30,300 | 342,390,000 |
24/09/2014 | 11,600 | 0.30 ▲ | 2.65 | 11,300 | 11,600 | 11,300 | 16,200 | 187,920,000 |
23/09/2014 | 11,300 | 0.10 ▲ | 0.89 | 11,200 | 11,300 | 11,200 | 12,900 | 145,770,000 |
22/09/2014 | 11,200 | -0.10 ▼ | -0.88 | 11,200 | 11,300 | 11,000 | 31,500 | 352,800,000 |
19/09/2014 | 11,300 | -0.10 ▼ | -0.88 | 11,300 | 11,700 | 11,200 | 6,400 | 72,320,000 |
18/09/2014 | 11,400 | -0.40 ▼ | -3.39 | 11,900 | 12,000 | 11,400 | 61,100 | 696,540,000 |
17/09/2014 | 11,800 | -0.20 ▼ | -1.67 | 11,400 | 11,900 | 11,400 | 5,100 | 60,180,000 |
16/09/2014 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
15/09/2014 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 0 | 0 |
12/09/2014 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 210 | 2,520,000 |
11/09/2014 | 12,000 | 0.10 ▲ | 0.84 | 11,300 | 12,000 | 11,300 | 400 | 4,800,000 |
10/09/2014 | 11,900 | 0.60 ▲ | 5.31 | 11,100 | 11,900 | 11,100 | 300 | 3,570,000 |
09/09/2014 | 11,300 | -0.80 ▼ | -6.61 | 11,300 | 11,500 | 11,300 | 2,400 | 27,120,000 |
08/09/2014 | 12,100 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,100 | 12,100 | 146,410,000 |
05/09/2014 | 12,100 | -0.10 ▼ | -0.82 | 11,600 | 12,200 | 11,500 | 6,990 | 84,579,000 |
04/09/2014 | 12,200 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 11,700 | 4,400 | 53,680,000 |
03/09/2014 | 12,200 | 0.40 ▲ | 3.39 | 11,800 | 12,200 | 11,800 | 15,800 | 192,760,000 |
29/08/2014 | 11,800 | 1.00 ▲ | 9.26 | 10,800 | 11,800 | 10,800 | 95,300 | 1,124,540,000 |
28/08/2014 | 10,800 | 0.20 ▲ | 1.89 | 10,800 | 10,800 | 10,800 | 100 | 1,080,000 |
27/08/2014 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 10,800 | 10,600 | 6,500 | 68,900,000 |
26/08/2014 | 10,700 | 0.20 ▲ | 1.90 | 10,600 | 10,700 | 10,600 | 2,800 | 29,960,000 |
25/08/2014 | 10,500 | -0.10 ▼ | -0.94 | 10,700 | 10,700 | 10,500 | 23,800 | 249,900,000 |
22/08/2014 | 10,600 | -0.20 ▼ | -1.85 | 10,500 | 10,600 | 10,500 | 2,100 | 22,260,000 |
21/08/2014 | 10,800 | 0.20 ▲ | 1.89 | 10,500 | 10,800 | 10,500 | 2,500 | 27,000,000 |
20/08/2014 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 15,800 | 167,480,000 |
19/08/2014 | 10,600 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,600 | 6,204 | 65,762,400 |
18/08/2014 | 10,600 | 0.10 ▲ | 0.95 | 10,400 | 10,600 | 10,400 | 2,400 | 25,440,000 |
15/08/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,300 | 10,300 | 108,150,000 |
14/08/2014 | 10,500 | 0.10 ▲ | 0.96 | 10,300 | 10,500 | 10,300 | 1,600 | 16,800,000 |
13/08/2014 | 10,400 | -0.10 ▼ | -0.95 | 10,300 | 10,400 | 10,300 | 800 | 8,320,000 |
12/08/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,200 | 10,500 | 10,200 | 6,100 | 64,050,000 |
11/08/2014 | 10,500 | 0.20 ▲ | 1.94 | 9,700 | 10,500 | 9,700 | 23,600 | 247,800,000 |
08/08/2014 | 10,300 | 0.10 ▲ | 0.98 | 10,300 | 10,300 | 10,300 | 14,900 | 153,470,000 |
07/08/2014 | 10,200 | 0.20 ▲ | 2.00 | 9,900 | 10,200 | 9,900 | 359 | 3,661,800 |
06/08/2014 | 10,000 | -0.10 ▼ | -0.99 | 10,000 | 10,000 | 9,900 | 3,637 | 36,370,000 |
05/08/2014 | 10,100 | 0.10 ▲ | 1.00 | 10,100 | 10,100 | 10,100 | 1,000 | 10,100,000 |
04/08/2014 | 10,000 | 0.00 ■■ | 0.00 | 9,800 | 10,000 | 9,800 | 5,500 | 55,000,000 |
01/08/2014 | 10,000 | -0.10 ▼ | -0.99 | 10,000 | 10,000 | 10,000 | 100 | 1,000,000 |
31/07/2014 | 10,100 | 0.00 ■■ | 0.00 | 9,900 | 10,100 | 9,600 | 4,600 | 46,460,000 |
30/07/2014 | 10,100 | -0.40 ▼ | -3.81 | 10,000 | 10,100 | 10,000 | 2,900 | 29,290,000 |
29/07/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
28/07/2014 | 10,500 | 0.30 ▲ | 2.94 | 10,200 | 10,500 | 10,200 | 1,000 | 10,500,000 |
25/07/2014 | 10,200 | 0.20 ▲ | 2.00 | 10,000 | 10,200 | 10,000 | 11,490 | 117,198,000 |
24/07/2014 | 10,000 | 0.20 ▲ | 2.04 | 10,000 | 10,000 | 10,000 | 5,000 | 50,000,000 |
23/07/2014 | 9,800 | 0.00 ■■ | 0.00 | 9,700 | 9,800 | 9,700 | 13,600 | 133,280,000 |
22/07/2014 | 9,800 | -0.50 ▼ | -4.85 | 10,300 | 10,300 | 9,300 | 188,800 | 1,850,240,000 |
21/07/2014 | 10,300 | -0.50 ▼ | -4.63 | 10,700 | 10,700 | 10,300 | 38,498 | 396,529,400 |
18/07/2014 | 10,800 | 0.40 ▲ | 3.85 | 10,400 | 10,800 | 10,400 | 3,600 | 38,880,000 |
17/07/2014 | 10,400 | -0.40 ▼ | -3.70 | 10,500 | 10,500 | 10,400 | 3,800 | 39,520,000 |
16/07/2014 | 10,800 | -0.10 ▼ | -0.92 | 10,300 | 10,800 | 10,300 | 30,100 | 325,080,000 |
15/07/2014 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 300 | 3,270,000 |
14/07/2014 | 10,900 | 0.20 ▲ | 1.87 | 10,900 | 10,900 | 10,900 | 300 | 3,270,000 |
11/07/2014 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
10/07/2014 | 10,700 | -0.30 ▼ | -2.73 | 10,300 | 10,900 | 10,300 | 800 | 8,560,000 |
09/07/2014 | 11,000 | 0.20 ▲ | 1.85 | 10,900 | 11,000 | 10,900 | 10,200 | 112,200,000 |
08/07/2014 | 10,800 | -0.10 ▼ | -0.92 | 10,800 | 10,800 | 10,800 | 6,200 | 66,960,000 |
07/07/2014 | 10,900 | 0.20 ▲ | 1.87 | 10,900 | 10,900 | 10,900 | 7,100 | 77,390,000 |
04/07/2014 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 900 | 9,630,000 |
03/07/2014 | 10,700 | 0.10 ▲ | 0.94 | 10,700 | 10,700 | 10,700 | 2,000 | 21,400,000 |
02/07/2014 | 10,600 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,600 | 7,100 | 75,260,000 |
01/07/2014 | 10,600 | -0.10 ▼ | -0.93 | 10,600 | 10,600 | 10,500 | 4,000 | 42,400,000 |
30/06/2014 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
27/06/2014 | 10,700 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,700 | 3,800 | 40,660,000 |
26/06/2014 | 10,700 | 0.10 ▲ | 0.94 | 10,700 | 10,700 | 10,700 | 1,700 | 18,190,000 |
25/06/2014 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 1,300 | 13,780,000 |
24/06/2014 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
23/06/2014 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 0 | 0 |
20/06/2014 | 10,600 | 0.20 ▲ | 1.92 | 10,600 | 10,600 | 10,600 | 500 | 5,300,000 |
19/06/2014 | 10,400 | -0.20 ▼ | -1.89 | 10,400 | 10,400 | 10,000 | 11,800 | 122,720,000 |
18/06/2014 | 10,600 | 0.20 ▲ | 1.92 | 10,600 | 10,600 | 10,600 | 128 | 1,356,800 |
17/06/2014 | 10,400 | -0.30 ▼ | -2.80 | 10,100 | 10,400 | 10,100 | 500 | 5,200,000 |
16/06/2014 | 10,700 | -0.10 ▼ | -0.93 | 10,200 | 10,700 | 10,000 | 14,100 | 150,870,000 |
13/06/2014 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 100 | 1,080,000 |
12/06/2014 | 10,800 | 0.30 ▲ | 2.86 | 10,800 | 10,800 | 10,800 | 100 | 1,080,000 |
11/06/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 1,119 | 11,749,500 |
10/06/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
09/06/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,500 | 1,500 | 15,750,000 |
06/06/2014 | 10,500 | -0.10 ▼ | -0.94 | 10,500 | 10,500 | 10,500 | 100 | 1,050,000 |
05/06/2014 | 10,600 | -0.10 ▼ | -0.93 | 10,600 | 10,600 | 10,600 | 200 | 2,120,000 |
04/06/2014 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
03/06/2014 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 1,400 | 14,980,000 |
02/06/2014 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 21,400 | 228,980,000 |
30/05/2014 | 10,700 | 0.20 ▲ | 1.90 | 10,700 | 10,800 | 10,300 | 22,500 | 240,750,000 |
29/05/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
28/05/2014 | 10,500 | -0.20 ▼ | -1.87 | 10,700 | 10,700 | 10,500 | 5,300 | 55,650,000 |
27/05/2014 | 10,700 | 0.40 ▲ | 3.88 | 10,100 | 10,700 | 10,000 | 5,220 | 55,854,000 |
26/05/2014 | 10,300 | -0.20 ▼ | -1.90 | 10,500 | 10,600 | 10,300 | 900 | 9,270,000 |
23/05/2014 | 10,500 | -0.10 ▼ | -0.94 | 10,500 | 10,600 | 10,500 | 8,700 | 91,350,000 |
22/05/2014 | 10,600 | -0.10 ▼ | -0.93 | 10,600 | 10,700 | 10,600 | 47,500 | 503,500,000 |
21/05/2014 | 10,700 | 0.40 ▲ | 3.88 | 10,300 | 10,700 | 10,300 | 8,500 | 90,950,000 |
20/05/2014 | 10,300 | 0.10 ▲ | 0.98 | 10,100 | 10,300 | 10,100 | 15,028 | 154,788,400 |
19/05/2014 | 10,200 | -0.10 ▼ | -0.97 | 10,200 | 10,200 | 10,000 | 400 | 4,080,000 |
16/05/2014 | 10,300 | 0.10 ▲ | 0.98 | 9,800 | 10,300 | 9,800 | 1,800 | 18,540,000 |
15/05/2014 | 10,200 | -0.10 ▼ | -0.97 | 10,000 | 10,200 | 9,800 | 9,100 | 92,820,000 |
14/05/2014 | 10,300 | 0.20 ▲ | 1.98 | 10,300 | 10,400 | 10,000 | 11,800 | 121,540,000 |
13/05/2014 | 10,100 | -0.20 ▼ | -1.94 | 9,700 | 10,100 | 9,700 | 11,500 | 116,150,000 |
12/05/2014 | 10,300 | -0.10 ▼ | -0.96 | 9,700 | 10,300 | 9,700 | 7,000 | 72,100,000 |
09/05/2014 | 10,400 | 0.20 ▲ | 1.96 | 10,200 | 10,500 | 10,200 | 50,700 | 527,280,000 |
08/05/2014 | 10,200 | -1.10 ▼ | -9.73 | 10,300 | 10,400 | 10,200 | 79,200 | 807,840,000 |
07/05/2014 | 11,300 | 0.20 ▲ | 1.80 | 11,100 | 11,300 | 11,100 | 8,300 | 93,790,000 |
06/05/2014 | 12,200 | -0.20 ▼ | -1.61 | 11,900 | 12,300 | 11,800 | 49,200 | 600,240,000 |
05/05/2014 | 12,400 | -0.20 ▼ | -1.59 | 12,400 | 12,500 | 11,600 | 24,569 | 304,655,600 |
29/04/2014 | 12,600 | -0.10 ▼ | -0.79 | 12,400 | 12,600 | 12,400 | 2,150 | 27,090,000 |
28/04/2014 | 12,700 | -0.20 ▼ | -1.55 | 12,500 | 12,700 | 12,400 | 11,500 | 146,050,000 |
25/04/2014 | 12,900 | 0.30 ▲ | 2.38 | 12,800 | 12,900 | 12,800 | 400 | 5,160,000 |
24/04/2014 | 12,600 | -0.20 ▼ | -1.56 | 12,400 | 12,600 | 12,400 | 8,200 | 103,320,000 |
23/04/2014 | 12,800 | 0.30 ▲ | 2.40 | 12,800 | 12,800 | 12,400 | 3,900 | 49,920,000 |
22/04/2014 | 12,500 | -0.30 ▼ | -2.34 | 12,800 | 13,000 | 12,300 | 53,300 | 666,250,000 |
21/04/2014 | 12,800 | -0.60 ▼ | -4.48 | 13,300 | 13,300 | 12,800 | 34,343 | 439,590,400 |
18/04/2014 | 13,400 | -0.20 ▼ | -1.47 | 13,500 | 13,500 | 13,200 | 47,100 | 631,140,000 |
17/04/2014 | 13,600 | 0.10 ▲ | 0.74 | 13,300 | 13,800 | 13,300 | 36,500 | 496,400,000 |
16/04/2014 | 13,500 | -0.30 ▼ | -2.17 | 14,200 | 14,200 | 13,300 | 49,900 | 673,650,000 |
15/04/2014 | 13,800 | -0.30 ▼ | -2.13 | 14,000 | 14,000 | 13,600 | 51,029 | 704,200,200 |
14/04/2014 | 14,100 | -0.10 ▼ | -0.70 | 14,500 | 14,500 | 14,000 | 31,500 | 444,150,000 |
11/04/2014 | 14,200 | -0.10 ▼ | -0.70 | 14,000 | 14,200 | 13,900 | 15,900 | 225,780,000 |
10/04/2014 | 14,300 | 0.40 ▲ | 2.88 | 14,100 | 14,500 | 14,000 | 73,800 | 1,055,340,000 |
08/04/2014 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,500 | 13,900 | 17,200 | 239,080,000 |
07/04/2014 | 14,000 | 0.10 ▲ | 0.72 | 13,800 | 14,000 | 13,500 | 35,100 | 491,400,000 |
04/04/2014 | 13,900 | 0.30 ▲ | 2.21 | 13,700 | 13,900 | 13,600 | 12,400 | 172,360,000 |
03/04/2014 | 13,600 | 0.40 ▲ | 3.03 | 13,300 | 13,800 | 13,300 | 16,400 | 223,040,000 |
02/04/2014 | 13,200 | -0.60 ▼ | -4.35 | 13,700 | 14,100 | 13,200 | 20,900 | 275,880,000 |
01/04/2014 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,600 | 27,500 | 379,500,000 |
31/03/2014 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 14,200 | 13,800 | 25,400 | 350,520,000 |
28/03/2014 | 13,900 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 13,900 | 44,700 | 621,330,000 |
27/03/2014 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,100 | 13,900 | 32,008 | 444,911,200 |
26/03/2014 | 14,000 | -0.60 ▼ | -4.11 | 14,600 | 14,600 | 13,900 | 50,600 | 708,400,000 |
25/03/2014 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,900 | 14,500 | 75,000 | 1,095,000,000 |
24/03/2014 | 14,700 | 0.60 ▲ | 4.26 | 14,400 | 14,700 | 14,100 | 91,500 | 1,345,050,000 |
21/03/2014 | 14,100 | 0.00 ■■ | 0.00 | 14,200 | 14,400 | 14,100 | 60,908 | 858,802,800 |
20/03/2014 | 14,100 | -0.10 ▼ | -0.70 | 14,100 | 14,300 | 14,000 | 27,800 | 391,980,000 |
19/03/2014 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,400 | 14,100 | 17,620 | 250,204,000 |
18/03/2014 | 14,200 | -0.40 ▼ | -2.74 | 14,600 | 14,700 | 14,000 | 73,300 | 1,040,860,000 |
17/03/2014 | 14,600 | -0.40 ▼ | -2.67 | 14,900 | 15,000 | 14,500 | 27,600 | 402,960,000 |
14/03/2014 | 15,000 | -0.20 ▼ | -1.32 | 15,100 | 15,100 | 15,000 | 17,800 | 267,000,000 |
13/03/2014 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,300 | 14,800 | 78,400 | 1,191,680,000 |
12/03/2014 | 15,200 | -0.10 ▼ | -0.65 | 15,300 | 15,300 | 15,000 | 32,200 | 489,440,000 |
11/03/2014 | 15,300 | -0.20 ▼ | -1.29 | 15,500 | 15,500 | 15,100 | 9,600 | 146,880,000 |
10/03/2014 | 15,500 | 0.40 ▲ | 2.65 | 15,100 | 15,700 | 15,100 | 24,400 | 378,200,000 |
07/03/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 14,900 | 48,700 | 735,370,000 |
06/03/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 14,900 | 18,300 | 276,330,000 |
05/03/2014 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,200 | 14,900 | 33,900 | 511,890,000 |
04/03/2014 | 15,100 | 0.10 ▲ | 0.67 | 15,300 | 15,300 | 14,600 | 18,200 | 274,820,000 |
03/03/2014 | 15,000 | -0.50 ▼ | -3.23 | 15,500 | 15,500 | 14,800 | 31,900 | 478,500,000 |
28/02/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,200 | 15,600 | 15,100 | 22,100 | 342,550,000 |
27/02/2014 | 15,500 | -0.30 ▼ | -1.90 | 15,800 | 16,000 | 15,500 | 45,000 | 697,500,000 |
26/02/2014 | 15,800 | -0.60 ▼ | -3.66 | 16,100 | 16,200 | 15,800 | 63,400 | 1,001,720,000 |
25/02/2014 | 16,400 | -0.10 ▼ | -0.61 | 16,400 | 16,500 | 15,900 | 41,100 | 674,040,000 |
24/02/2014 | 16,500 | 0.60 ▲ | 3.77 | 15,900 | 16,500 | 15,900 | 71,200 | 1,174,800,000 |
21/02/2014 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,500 | 35,400 | 562,860,000 |
20/02/2014 | 15,900 | -0.90 ▼ | -5.36 | 16,800 | 16,800 | 15,300 | 56,000 | 890,400,000 |
19/02/2014 | 16,800 | 0.70 ▲ | 4.35 | 16,000 | 17,000 | 16,000 | 139,010 | 2,335,368,000 |
18/02/2014 | 16,100 | 0.00 ■■ | 0.00 | 15,800 | 16,200 | 15,700 | 86,400 | 1,391,040,000 |
17/02/2014 | 16,100 | -0.10 ▼ | -0.62 | 16,400 | 16,400 | 15,800 | 58,000 | 933,800,000 |
14/02/2014 | 16,200 | 1.40 ▲ | 9.46 | 16,200 | 16,200 | 15,500 | 379,360 | 6,145,632,000 |
13/02/2014 | 14,800 | 0.80 ▲ | 5.71 | 14,100 | 15,000 | 14,100 | 55,600 | 822,880,000 |
12/02/2014 | 14,000 | 0.40 ▲ | 2.94 | 13,600 | 14,000 | 13,600 | 83,400 | 1,167,600,000 |
11/02/2014 | 13,600 | 0.20 ▲ | 1.49 | 13,400 | 13,800 | 13,400 | 49,400 | 671,840,000 |
10/02/2014 | 13,400 | 0.00 ■■ | 0.00 | 13,300 | 13,400 | 13,200 | 21,500 | 288,100,000 |
07/02/2014 | 13,400 | 0.00 ■■ | 0.00 | 12,800 | 13,400 | 12,700 | 12,600 | 168,840,000 |
06/02/2014 | 13,400 | 0.70 ▲ | 5.51 | 12,300 | 13,500 | 12,300 | 12,100 | 162,140,000 |
27/01/2014 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,600 | 56,900 | 722,630,000 |
24/01/2014 | 12,700 | 0.50 ▲ | 4.10 | 12,600 | 12,700 | 12,400 | 19,800 | 251,460,000 |
23/01/2014 | 12,200 | -0.40 ▼ | -3.17 | 12,600 | 12,600 | 12,200 | 13,503 | 164,736,600 |
22/01/2014 | 12,600 | -0.10 ▼ | -0.79 | 12,900 | 12,900 | 12,300 | 77,800 | 980,280,000 |
21/01/2014 | 12,700 | 0.90 ▲ | 7.63 | 11,800 | 12,800 | 11,800 | 39,700 | 504,190,000 |
20/01/2014 | 11,800 | 1.00 ▲ | 9.26 | 10,900 | 11,800 | 10,900 | 39,500 | 466,100,000 |
17/01/2014 | 10,800 | 0.30 ▲ | 2.86 | 10,600 | 10,900 | 10,600 | 1,500 | 16,200,000 |
16/01/2014 | 10,500 | 0.40 ▲ | 3.96 | 10,300 | 10,500 | 10,300 | 3,901 | 40,960,500 |
15/01/2014 | 10,100 | 0.40 ▲ | 4.12 | 10,300 | 10,300 | 9,700 | 2,796 | 28,239,600 |
14/01/2014 | 9,700 | 0.30 ▲ | 3.19 | 9,400 | 9,700 | 9,400 | 8,500 | 82,450,000 |
13/01/2014 | 9,400 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,300 | 10,300 | 96,820,000 |
10/01/2014 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,100 | 1,200 | 11,280,000 |
09/01/2014 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,400 | 0 | 0 |
08/01/2014 | 9,400 | 0.00 ■■ | 0.00 | 9,100 | 9,400 | 9,100 | 1,200 | 11,280,000 |
07/01/2014 | 9,400 | 0.10 ▲ | 1.08 | 9,300 | 9,400 | 8,900 | 3,500 | 32,900,000 |
06/01/2014 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 1,400 | 13,020,000 |
03/01/2014 | 9,300 | 0.00 ■■ | 0.00 | 9,100 | 9,400 | 9,000 | 4,800 | 44,640,000 |
02/01/2014 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
31/12/2013 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,300 | 9,300 | 500 | 4,650,000 |
30/12/2013 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
27/12/2013 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 100 | 920,000 |
26/12/2013 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
25/12/2013 | 9,200 | 0.10 ▲ | 1.10 | 9,200 | 9,200 | 9,200 | 6,100 | 56,120,000 |
24/12/2013 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
23/12/2013 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
20/12/2013 | 9,100 | -0.10 ▼ | -1.09 | 9,000 | 9,100 | 9,000 | 68,500 | 623,350,000 |
19/12/2013 | 9,200 | 0.20 ▲ | 2.22 | 9,000 | 9,200 | 9,000 | 2,100 | 19,320,000 |
18/12/2013 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
17/12/2013 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
16/12/2013 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 14,200 | 126,380,000 |
13/12/2013 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 11,500 | 102,350,000 |
12/12/2013 | 8,900 | 0.10 ▲ | 1.14 | 8,900 | 8,900 | 8,900 | 500 | 4,450,000 |
11/12/2013 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 500 | 4,400,000 |
10/12/2013 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 600 | 5,280,000 |
09/12/2013 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 4,700 | 41,360,000 |
06/12/2013 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
05/12/2013 | 8,800 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,500 | 4,350 | 38,280,000 |
04/12/2013 | 8,800 | 0.00 ■■ | 0.00 | 8,500 | 8,800 | 8,500 | 5,900 | 51,920,000 |
03/12/2013 | 8,800 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,600 | 7,800 | 68,640,000 |
02/12/2013 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
29/11/2013 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
28/11/2013 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 500 | 4,400,000 |
27/11/2013 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 532 | 4,681,600 |
26/11/2013 | 8,800 | -0.30 ▼ | -3.30 | 8,800 | 8,800 | 8,600 | 1,400 | 12,320,000 |
25/11/2013 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
22/11/2013 | 9,100 | -0.10 ▼ | -1.09 | 8,400 | 9,100 | 8,400 | 200 | 1,820,000 |
21/11/2013 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 1,800 | 16,560,000 |
20/11/2013 | 9,200 | 0.40 ▲ | 4.55 | 9,200 | 9,200 | 9,200 | 100 | 920,000 |
19/11/2013 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 0 | 0 |
18/11/2013 | 8,800 | 0.20 ▲ | 2.33 | 8,700 | 8,800 | 8,700 | 1,100 | 9,680,000 |
15/11/2013 | 8,600 | -0.10 ▼ | -1.15 | 8,600 | 8,600 | 8,600 | 100 | 860,000 |
14/11/2013 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
13/11/2013 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 3,000 | 26,100,000 |
12/11/2013 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 3,200 | 27,840,000 |
11/11/2013 | 8,700 | 0.10 ▲ | 1.16 | 8,700 | 8,700 | 8,700 | 2,500 | 21,750,000 |
08/11/2013 | 8,600 | 0.10 ▲ | 1.18 | 8,600 | 8,600 | 8,600 | 3,500 | 30,100,000 |
07/11/2013 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
06/11/2013 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 1,000 | 8,500,000 |
05/11/2013 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,500 | 8,500 | 13,500 | 114,750,000 |
04/11/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 1,040 | 8,736,000 |
01/11/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,400 | 20,000 | 168,000,000 |
31/10/2013 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,400 | 8,400 | 1,000 | 8,400,000 |
30/10/2013 | 8,500 | 0.10 ▲ | 1.19 | 8,400 | 8,500 | 8,400 | 1,600 | 13,600,000 |
29/10/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 2,000 | 16,800,000 |
28/10/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,000 | 8,400 | 8,000 | 21,400 | 179,760,000 |
25/10/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 26,000 | 218,400,000 |
24/10/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 3,201 | 26,888,400 |
23/10/2013 | 8,400 | 0.70 ▲ | 9.09 | 8,100 | 8,400 | 7,900 | 4,500 | 37,800,000 |
22/10/2013 | 7,700 | -0.60 ▼ | -7.23 | 8,400 | 8,700 | 7,700 | 11,300 | 87,010,000 |
21/10/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 5,000 | 41,500,000 |
18/10/2013 | 8,300 | -0.60 ▼ | -6.74 | 8,200 | 8,300 | 8,100 | 4,100 | 34,030,000 |
17/10/2013 | 8,900 | 0.50 ▲ | 5.95 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
16/10/2013 | 8,400 | -0.20 ▼ | -2.33 | 8,400 | 8,400 | 8,400 | 100 | 840,000 |
15/10/2013 | 8,600 | 0.20 ▲ | 2.38 | 8,900 | 8,900 | 8,000 | 1,100 | 9,460,000 |
14/10/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
11/10/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
10/10/2013 | 8,400 | 0.40 ▲ | 5.00 | 8,400 | 8,400 | 8,400 | 100 | 840,000 |
09/10/2013 | 8,000 | -0.60 ▼ | -6.98 | 8,000 | 8,000 | 8,000 | 300 | 2,400,000 |
08/10/2013 | 8,600 | -0.30 ▼ | -3.37 | 9,600 | 9,600 | 8,600 | 200 | 1,720,000 |
07/10/2013 | 8,900 | 0.60 ▲ | 7.23 | 9,000 | 9,000 | 8,000 | 1,700 | 15,130,000 |
04/10/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
03/10/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
02/10/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
01/10/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
30/09/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 133 | 1,103,900 |
27/09/2013 | 8,300 | -0.10 ▼ | -1.19 | 8,300 | 8,300 | 8,200 | 1,600 | 13,280,000 |
26/09/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
25/09/2013 | 8,400 | 0.10 ▲ | 1.20 | 8,300 | 8,400 | 8,300 | 1,110 | 9,324,000 |
24/09/2013 | 8,300 | -0.10 ▼ | -1.19 | 8,200 | 8,300 | 7,600 | 14,110 | 117,113,000 |
23/09/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
20/09/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
19/09/2013 | 8,400 | -0.20 ▼ | -2.33 | 8,100 | 8,400 | 8,100 | 1,000 | 8,400,000 |
18/09/2013 | 8,600 | 0.10 ▲ | 1.18 | 8,500 | 8,600 | 8,500 | 3,100 | 26,660,000 |
17/09/2013 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 11,000 | 93,500,000 |
16/09/2013 | 8,500 | -0.80 ▼ | -8.60 | 8,500 | 8,500 | 8,500 | 1,000 | 8,500,000 |
13/09/2013 | 9,300 | 0.30 ▲ | 3.33 | 9,000 | 9,300 | 9,000 | 39,000 | 362,700,000 |
12/09/2013 | 9,000 | 0.70 ▲ | 8.43 | 9,000 | 9,000 | 9,000 | 100 | 900,000 |
11/09/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 6,100 | 50,630,000 |
10/09/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 1,000 | 8,300,000 |
09/09/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 1,000 | 8,300,000 |
06/09/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 5,100 | 42,330,000 |
05/09/2013 | 8,300 | 0.10 ▲ | 1.22 | 8,200 | 8,300 | 8,200 | 16,800 | 139,440,000 |
04/09/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 2,900 | 23,780,000 |
03/09/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,100 | 6,600 | 54,120,000 |
30/08/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
29/08/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
28/08/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
27/08/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
26/08/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,000 | 36,900 | 302,580,000 |
23/08/2013 | 8,200 | -0.50 ▼ | -5.75 | 8,300 | 8,300 | 8,200 | 5,000 | 41,000,000 |
22/08/2013 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
21/08/2013 | 8,700 | 0.50 ▲ | 6.10 | 8,300 | 8,700 | 8,300 | 5,600 | 48,720,000 |
20/08/2013 | 8,200 | -0.60 ▼ | -6.82 | 8,200 | 8,200 | 8,200 | 400 | 3,280,000 |
19/08/2013 | 8,800 | -0.10 ▼ | -1.12 | 8,800 | 8,800 | 8,800 | 600 | 5,280,000 |
16/08/2013 | 8,900 | 0.20 ▲ | 2.30 | 8,900 | 8,900 | 7,900 | 16,800 | 149,520,000 |
15/08/2013 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
14/08/2013 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 0 | 0 |
13/08/2013 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 8,600 | 74,820,000 |
12/08/2013 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,700 | 8,700 | 5,700 | 49,590,000 |
09/08/2013 | 8,800 | -0.10 ▼ | -1.12 | 8,800 | 8,800 | 8,800 | 8,600 | 75,680,000 |
08/08/2013 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
07/08/2013 | 8,900 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,200 | 18,300 | 162,870,000 |
06/08/2013 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
05/08/2013 | 8,900 | -0.20 ▼ | -2.20 | 9,000 | 9,000 | 8,900 | 8,000 | 71,200,000 |
02/08/2013 | 9,100 | -0.10 ▼ | -1.09 | 9,100 | 9,100 | 9,100 | 1,000 | 9,100,000 |
01/08/2013 | 9,200 | 0.30 ▲ | 3.37 | 9,200 | 9,200 | 8,800 | 4,100 | 37,720,000 |
31/07/2013 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 2,600 | 23,140,000 |
30/07/2013 | 8,900 | -0.10 ▼ | -1.11 | 8,900 | 8,900 | 8,900 | 500 | 4,450,000 |
29/07/2013 | 9,000 | 0.30 ▲ | 3.45 | 8,800 | 9,000 | 8,800 | 1,100 | 9,900,000 |
26/07/2013 | 8,700 | 0.00 ■■ | 0.00 | 8,500 | 8,700 | 8,500 | 1,700 | 14,790,000 |
25/07/2013 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,700 | 8,300 | 1,700 | 14,790,000 |
24/07/2013 | 8,800 | -0.40 ▼ | -4.35 | 8,400 | 8,800 | 8,400 | 30,500 | 268,400,000 |
23/07/2013 | 9,200 | -1.00 ▼ | -9.80 | 9,200 | 10,200 | 9,200 | 33,500 | 308,200,000 |
22/07/2013 | 10,200 | -1.10 ▼ | -9.73 | 10,200 | 10,200 | 10,200 | 9,800 | 99,960,000 |
19/07/2013 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 0 | 0 |
18/07/2013 | 11,300 | 0.30 ▲ | 2.73 | 11,300 | 11,300 | 11,300 | 8,400 | 94,920,000 |
17/07/2013 | 11,000 | 0.00 ■■ | 0.00 | 10,700 | 11,000 | 10,700 | 1,200 | 13,200,000 |
16/07/2013 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 1,700 | 18,700,000 |
15/07/2013 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 2,000 | 22,000,000 |
12/07/2013 | 11,000 | 0.10 ▲ | 0.92 | 10,700 | 11,000 | 10,700 | 1,200 | 13,200,000 |
11/07/2013 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 200 | 2,180,000 |
10/07/2013 | 10,900 | -0.20 ▼ | -1.80 | 10,900 | 10,900 | 10,900 | 500 | 5,450,000 |
09/07/2013 | 11,100 | -0.10 ▼ | -0.89 | 11,100 | 11,100 | 11,100 | 6,300 | 69,930,000 |
08/07/2013 | 11,200 | -0.10 ▼ | -0.88 | 10,800 | 11,200 | 10,800 | 700 | 7,840,000 |
05/07/2013 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 0 | 0 |
04/07/2013 | 11,300 | 0.30 ▲ | 2.73 | 11,300 | 11,300 | 11,300 | 2,000 | 22,600,000 |
03/07/2013 | 11,000 | -0.40 ▼ | -3.51 | 11,000 | 11,000 | 11,000 | 1,000 | 11,000,000 |
02/07/2013 | 11,400 | 0.40 ▲ | 3.64 | 11,000 | 11,400 | 11,000 | 3,000 | 34,200,000 |
01/07/2013 | 11,000 | -0.30 ▼ | -2.65 | 10,800 | 11,000 | 10,800 | 4,600 | 50,600,000 |
28/06/2013 | 11,300 | 0.40 ▲ | 3.67 | 11,300 | 11,300 | 11,300 | 10,200 | 115,260,000 |
27/06/2013 | 10,900 | -0.30 ▼ | -2.68 | 10,900 | 11,200 | 10,700 | 4,800 | 52,320,000 |
26/06/2013 | 11,200 | 0.10 ▲ | 0.90 | 11,200 | 11,200 | 11,000 | 4,300 | 48,160,000 |
25/06/2013 | 11,100 | -0.50 ▼ | -4.31 | 11,300 | 11,300 | 11,100 | 2,200 | 24,420,000 |
24/06/2013 | 11,600 | -0.10 ▼ | -0.85 | 11,500 | 11,600 | 11,500 | 2,400 | 27,840,000 |
21/06/2013 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,700 | 5,000 | 58,500,000 |
20/06/2013 | 11,700 | 0.10 ▲ | 0.86 | 11,500 | 11,700 | 11,500 | 18,200 | 212,940,000 |
19/06/2013 | 11,600 | -0.30 ▼ | -2.52 | 11,200 | 11,600 | 11,200 | 8,600 | 99,760,000 |
18/06/2013 | 11,900 | 0.20 ▲ | 1.71 | 11,700 | 11,900 | 11,700 | 42,100 | 500,990,000 |
17/06/2013 | 11,700 | -0.20 ▼ | -1.68 | 12,900 | 12,900 | 11,700 | 5,100 | 59,670,000 |
14/06/2013 | 11,900 | 0.20 ▲ | 1.71 | 11,700 | 11,900 | 11,700 | 13,800 | 164,220,000 |
13/06/2013 | 11,700 | 0.10 ▲ | 0.86 | 11,600 | 11,700 | 11,600 | 29,500 | 345,150,000 |
12/06/2013 | 11,600 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,600 | 29,600 | 343,360,000 |
11/06/2013 | 11,600 | 0.10 ▲ | 0.87 | 11,400 | 11,600 | 11,400 | 14,600 | 169,360,000 |
10/06/2013 | 11,500 | 0.10 ▲ | 0.88 | 11,700 | 11,800 | 11,400 | 10,700 | 123,050,000 |
07/06/2013 | 11,400 | 0.10 ▲ | 0.88 | 11,400 | 11,500 | 11,400 | 16,800 | 191,520,000 |
06/06/2013 | 11,300 | 0.00 ■■ | 0.00 | 11,000 | 11,300 | 11,000 | 12,300 | 138,990,000 |
05/06/2013 | 11,300 | 0.20 ▲ | 1.80 | 11,100 | 11,300 | 11,000 | 7,400 | 83,620,000 |
04/06/2013 | 11,100 | -0.30 ▼ | -2.63 | 11,200 | 11,400 | 11,100 | 10,600 | 117,660,000 |
03/06/2013 | 11,400 | -0.10 ▼ | -0.87 | 11,400 | 11,400 | 11,200 | 9,100 | 103,740,000 |
31/05/2013 | 11,500 | 0.50 ▲ | 4.55 | 11,000 | 11,500 | 11,000 | 18,400 | 211,600,000 |
30/05/2013 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,900 | 15,600 | 171,600,000 |
29/05/2013 | 11,000 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,900 | 11,200 | 123,200,000 |
28/05/2013 | 11,000 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,600 | 5,300 | 58,300,000 |
27/05/2013 | 11,000 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,700 | 8,700 | 95,700,000 |
24/05/2013 | 11,000 | 0.30 ▲ | 2.80 | 10,800 | 11,000 | 10,500 | 2,600 | 28,600,000 |
23/05/2013 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,900 | 10,700 | 13,900 | 148,730,000 |
22/05/2013 | 10,800 | -0.30 ▼ | -2.70 | 10,800 | 10,800 | 10,700 | 5,000 | 54,000,000 |
21/05/2013 | 11,100 | 0.20 ▲ | 1.83 | 10,900 | 11,100 | 10,900 | 7,600 | 84,360,000 |
20/05/2013 | 10,900 | 0.00 ■■ | 0.00 | 10,800 | 10,900 | 10,800 | 1,300 | 14,170,000 |
17/05/2013 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,100 | 10,800 | 8,200 | 89,380,000 |
16/05/2013 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
15/05/2013 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,900 | 0 | 0 |
14/05/2013 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,600 | 14,300 | 155,870,000 |
13/05/2013 | 10,900 | -0.30 ▼ | -2.68 | 10,900 | 10,900 | 10,900 | 4,000 | 43,600,000 |
10/05/2013 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 11,200 | 13,500 | 151,200,000 |
09/05/2013 | 11,200 | 0.10 ▲ | 0.90 | 11,200 | 11,200 | 11,200 | 100 | 1,120,000 |
08/05/2013 | 11,100 | 0.10 ▲ | 0.91 | 10,900 | 11,100 | 10,700 | 5,700 | 63,270,000 |
07/05/2013 | 11,000 | -0.20 ▼ | -1.79 | 11,200 | 11,300 | 11,000 | 56,000 | 616,000,000 |
06/05/2013 | 11,200 | -0.10 ▼ | -0.88 | 11,600 | 11,600 | 11,200 | 6,700 | 75,040,000 |
03/05/2013 | 11,300 | 0.10 ▲ | 0.89 | 11,300 | 11,800 | 11,300 | 8,700 | 98,310,000 |
02/05/2013 | 12,100 | 0.10 ▲ | 0.83 | 12,100 | 12,100 | 12,100 | 400 | 4,840,000 |
26/04/2013 | 12,000 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,000 | 9,000 | 108,000,000 |
25/04/2013 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 12,000 | 25,000 | 300,000,000 |
24/04/2013 | 12,000 | 0.30 ▲ | 2.56 | 12,000 | 12,000 | 12,000 | 2,800 | 33,600,000 |
23/04/2013 | 11,700 | 0.20 ▲ | 1.74 | 11,700 | 11,700 | 11,700 | 5,000 | 58,500,000 |
22/04/2013 | 11,500 | -0.10 ▼ | -0.86 | 11,600 | 11,600 | 11,500 | 9,700 | 111,550,000 |
18/04/2013 | 11,600 | -0.10 ▼ | -0.85 | 11,600 | 11,600 | 11,500 | 36,800 | 426,880,000 |
17/04/2013 | 11,700 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,600 | 19,100 | 223,470,000 |
16/04/2013 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,700 | 14,300 | 167,310,000 |
15/04/2013 | 11,800 | 0.10 ▲ | 0.85 | 11,800 | 11,900 | 11,600 | 32,000 | 377,600,000 |
12/04/2013 | 11,700 | -0.20 ▼ | -1.68 | 11,800 | 11,900 | 11,700 | 8,000 | 93,600,000 |
11/04/2013 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 5,400 | 64,260,000 |
10/04/2013 | 11,900 | -0.30 ▼ | -2.46 | 12,300 | 12,300 | 11,900 | 30,100 | 358,190,000 |
09/04/2013 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 11,800 | 42,900 | 523,380,000 |
08/04/2013 | 12,200 | 0.10 ▲ | 0.83 | 12,300 | 12,300 | 12,000 | 15,600 | 190,320,000 |
05/04/2013 | 12,100 | 0.00 ■■ | 0.00 | 11,900 | 12,100 | 11,700 | 17,900 | 216,590,000 |
04/04/2013 | 12,100 | 0.10 ▲ | 0.83 | 12,100 | 12,100 | 11,900 | 3,500 | 42,350,000 |
03/04/2013 | 12,000 | -0.20 ▼ | -1.64 | 12,000 | 12,100 | 12,000 | 9,600 | 115,200,000 |
02/04/2013 | 12,200 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,200 | 75,300 | 918,660,000 |
01/04/2013 | 12,200 | -0.70 ▼ | -5.43 | 12,900 | 12,900 | 12,200 | 67,700 | 825,940,000 |
29/03/2013 | 12,900 | -0.70 ▼ | -5.15 | 13,000 | 13,400 | 12,800 | 34,200 | 441,180,000 |
28/03/2013 | 13,600 | 1.20 ▲ | 9.68 | 12,400 | 13,600 | 12,400 | 108,600 | 1,476,960,000 |
27/03/2013 | 12,400 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,400 | 32,800 | 406,720,000 |
26/03/2013 | 12,500 | 0.20 ▲ | 1.63 | 12,400 | 12,800 | 12,300 | 45,300 | 566,250,000 |
25/03/2013 | 12,300 | -1.10 ▼ | -8.21 | 13,000 | 13,000 | 12,100 | 273,700 | 3,366,510,000 |
22/03/2013 | 13,400 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,400 | 36,100 | 483,740,000 |
21/03/2013 | 13,400 | 0.10 ▲ | 0.75 | 13,600 | 13,700 | 13,400 | 42,500 | 569,500,000 |
20/03/2013 | 13,300 | -0.70 ▼ | -5.00 | 14,000 | 14,000 | 13,300 | 118,400 | 1,574,720,000 |
19/03/2013 | 14,000 | 0.00 ■■ | 0.00 | 13,700 | 14,000 | 13,600 | 17,100 | 239,400,000 |
18/03/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 1,600 | 22,400,000 |
15/03/2013 | 14,000 | -0.50 ▼ | -3.45 | 14,000 | 14,000 | 14,000 | 1,000 | 14,000,000 |
14/03/2013 | 14,500 | 0.60 ▲ | 4.32 | 13,700 | 14,500 | 13,700 | 1,000 | 14,500,000 |
13/03/2013 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 13,900 | 13,900 | 2,400 | 33,360,000 |
12/03/2013 | 14,000 | 0.50 ▲ | 3.70 | 13,600 | 14,000 | 13,400 | 10,800 | 151,200,000 |
11/03/2013 | 13,500 | -0.40 ▼ | -2.88 | 13,200 | 13,900 | 13,200 | 3,900 | 52,650,000 |
08/03/2013 | 13,900 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,800 | 200 | 2,780,000 |
07/03/2013 | 13,900 | 0.40 ▲ | 2.96 | 13,600 | 13,900 | 13,300 | 5,700 | 79,230,000 |
06/03/2013 | 13,500 | 0.50 ▲ | 3.85 | 13,500 | 13,600 | 13,500 | 10,500 | 141,750,000 |
05/03/2013 | 13,000 | -0.50 ▼ | -3.70 | 13,000 | 13,200 | 13,000 | 16,800 | 218,400,000 |
04/03/2013 | 13,500 | -0.50 ▼ | -3.57 | 14,000 | 14,000 | 13,500 | 9,300 | 125,550,000 |
01/03/2013 | 14,000 | 0.20 ▲ | 1.45 | 14,000 | 14,000 | 13,600 | 1,300 | 18,200,000 |
28/02/2013 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 0 | 0 |
27/02/2013 | 13,800 | 0.10 ▲ | 0.73 | 13,900 | 13,900 | 13,500 | 5,200 | 71,760,000 |
26/02/2013 | 13,700 | -0.50 ▼ | -3.52 | 13,700 | 14,100 | 13,700 | 4,200 | 57,540,000 |
25/02/2013 | 14,200 | 0.10 ▲ | 0.71 | 14,100 | 14,200 | 14,100 | 12,100 | 171,820,000 |
22/02/2013 | 14,100 | 0.40 ▲ | 2.92 | 13,800 | 14,100 | 13,600 | 8,200 | 115,620,000 |
21/02/2013 | 13,700 | -0.40 ▼ | -2.84 | 14,500 | 14,500 | 13,600 | 18,000 | 246,600,000 |
20/02/2013 | 14,100 | -0.40 ▼ | -2.76 | 14,500 | 14,500 | 13,900 | 26,400 | 372,240,000 |
19/02/2013 | 14,500 | -0.50 ▼ | -3.33 | 15,200 | 15,200 | 14,500 | 10,700 | 155,150,000 |
18/02/2013 | 15,000 | 0.00 ■■ | 0.00 | 15,100 | 15,100 | 14,800 | 16,200 | 243,000,000 |
08/02/2013 | 15,000 | 0.20 ▲ | 1.35 | 14,600 | 15,000 | 14,600 | 6,800 | 102,000,000 |
07/02/2013 | 14,800 | 0.40 ▲ | 2.78 | 14,500 | 14,800 | 14,500 | 8,600 | 127,280,000 |
06/02/2013 | 14,400 | 0.40 ▲ | 2.86 | 14,500 | 14,500 | 14,400 | 3,600 | 51,840,000 |
05/02/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,900 | 11,200 | 156,800,000 |
04/02/2013 | 14,000 | -0.20 ▼ | -1.41 | 14,200 | 14,200 | 14,000 | 22,200 | 310,800,000 |
01/02/2013 | 14,200 | -0.10 ▼ | -0.70 | 13,800 | 14,500 | 13,800 | 17,700 | 251,340,000 |
31/01/2013 | 14,300 | -0.20 ▼ | -1.38 | 14,400 | 14,600 | 14,300 | 15,600 | 223,080,000 |
30/01/2013 | 14,500 | 0.10 ▲ | 0.69 | 14,500 | 14,600 | 14,400 | 25,900 | 375,550,000 |
29/01/2013 | 14,400 | 1.00 ▲ | 7.46 | 13,600 | 14,500 | 13,600 | 58,300 | 839,520,000 |
28/01/2013 | 13,400 | 0.20 ▲ | 1.52 | 12,900 | 13,400 | 12,900 | 23,300 | 312,220,000 |
25/01/2013 | 13,200 | 0.30 ▲ | 2.33 | 12,900 | 13,200 | 12,900 | 18,000 | 237,600,000 |
24/01/2013 | 12,900 | 0.70 ▲ | 5.74 | 12,700 | 12,900 | 12,700 | 4,800 | 61,920,000 |
23/01/2013 | 12,200 | -0.50 ▼ | -3.94 | 11,600 | 12,900 | 11,600 | 157,700 | 1,923,940,000 |
22/01/2013 | 12,700 | -0.30 ▼ | -2.31 | 12,800 | 12,900 | 12,600 | 63,600 | 807,720,000 |
21/01/2013 | 13,000 | -0.10 ▼ | -0.76 | 13,000 | 13,000 | 12,800 | 26,800 | 348,400,000 |
18/01/2013 | 13,100 | 0.10 ▲ | 0.77 | 13,000 | 13,500 | 13,000 | 5,600 | 73,360,000 |
17/01/2013 | 13,000 | -0.50 ▼ | -3.70 | 13,500 | 13,700 | 13,000 | 5,600 | 72,800,000 |
16/01/2013 | 13,500 | 0.20 ▲ | 1.50 | 13,100 | 14,000 | 13,100 | 16,200 | 218,700,000 |
15/01/2013 | 13,300 | 0.40 ▲ | 3.10 | 12,900 | 13,300 | 12,800 | 32,200 | 428,260,000 |
14/01/2013 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,800 | 1,500 | 19,350,000 |
11/01/2013 | 12,900 | -0.10 ▼ | -0.77 | 13,200 | 13,200 | 12,900 | 18,200 | 234,780,000 |
10/01/2013 | 13,000 | 0.10 ▲ | 0.78 | 12,600 | 13,000 | 12,600 | 15,100 | 196,300,000 |
09/01/2013 | 12,900 | 0.40 ▲ | 3.20 | 12,100 | 13,300 | 12,100 | 61,800 | 797,220,000 |
08/01/2013 | 12,500 | 0.20 ▲ | 1.63 | 12,300 | 12,700 | 12,300 | 24,200 | 302,500,000 |
07/01/2013 | 12,300 | 0.10 ▲ | 0.82 | 12,300 | 12,300 | 12,300 | 2,300 | 28,290,000 |
04/01/2013 | 12,200 | 0.20 ▲ | 1.67 | 12,100 | 12,400 | 12,100 | 15,500 | 189,100,000 |
03/01/2013 | 12,000 | -0.50 ▼ | -4.00 | 11,800 | 12,800 | 11,800 | 4,200 | 50,400,000 |
02/01/2013 | 12,500 | 0.40 ▲ | 3.31 | 12,400 | 12,500 | 12,400 | 20,300 | 253,750,000 |
28/12/2012 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,000 | 8,400 | 101,640,000 |
27/12/2012 | 12,100 | 0.30 ▲ | 2.54 | 12,000 | 12,100 | 12,000 | 31,300 | 378,730,000 |
26/12/2012 | 11,800 | -0.20 ▼ | -1.67 | 11,800 | 12,100 | 11,800 | 6,200 | 73,160,000 |
25/12/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,800 | 5,100 | 61,200,000 |
24/12/2012 | 12,000 | 0.20 ▲ | 1.69 | 11,900 | 12,000 | 11,900 | 2,900 | 34,800,000 |
21/12/2012 | 11,800 | 0.10 ▲ | 0.85 | 11,900 | 11,900 | 11,700 | 13,600 | 160,480,000 |
20/12/2012 | 11,700 | -0.20 ▼ | -1.68 | 11,900 | 11,900 | 11,700 | 18,300 | 214,110,000 |
19/12/2012 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,700 | 5,200 | 61,880,000 |
18/12/2012 | 11,900 | 0.00 ■■ | 0.00 | 11,700 | 11,900 | 11,700 | 3,200 | 38,080,000 |
17/12/2012 | 11,900 | -0.20 ▼ | -1.65 | 11,800 | 11,900 | 11,800 | 4,000 | 47,600,000 |
14/12/2012 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 11,900 | 4,500 | 54,450,000 |
13/12/2012 | 12,000 | 0.00 ■■ | 0.00 | 11,800 | 12,000 | 11,800 | 15,600 | 187,200,000 |
12/12/2012 | 12,000 | 0.30 ▲ | 2.56 | 12,000 | 12,000 | 12,000 | 100 | 1,200,000 |
11/12/2012 | 11,700 | -0.30 ▼ | -2.50 | 11,200 | 12,000 | 11,200 | 9,500 | 111,150,000 |
10/12/2012 | 12,000 | 0.20 ▲ | 1.69 | 11,900 | 12,000 | 11,900 | 5,000 | 60,000,000 |
07/12/2012 | 11,800 | 0.30 ▲ | 2.61 | 11,600 | 11,800 | 11,400 | 5,000 | 59,000,000 |
06/12/2012 | 11,500 | -0.60 ▼ | -4.96 | 12,000 | 12,000 | 11,500 | 11,000 | 126,500,000 |
05/12/2012 | 12,100 | -0.20 ▼ | -1.63 | 12,100 | 12,100 | 12,100 | 900 | 10,890,000 |
04/12/2012 | 12,300 | 0.50 ▲ | 4.24 | 11,200 | 12,300 | 11,200 | 8,100 | 99,630,000 |
03/12/2012 | 11,800 | 0.40 ▲ | 3.51 | 11,500 | 11,800 | 11,500 | 5,000 | 59,000,000 |
30/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 27,500 | 313,500,000 |
29/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,200 | 11,400 | 11,200 | 14,900 | 169,860,000 |
28/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,300 | 11,400 | 11,200 | 17,700 | 201,780,000 |
27/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,000 | 11,400 | 11,000 | 4,400 | 50,160,000 |
26/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
23/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 9,000 | 102,600,000 |
22/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,500 | 11,400 | 3,300 | 37,620,000 |
21/11/2012 | 11,400 | -0.10 ▼ | -0.87 | 11,400 | 11,400 | 11,400 | 5,000 | 57,000,000 |
20/11/2012 | 11,500 | 0.10 ▲ | 0.88 | 11,300 | 11,500 | 11,300 | 6,700 | 77,050,000 |
19/11/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 3,000 | 34,200,000 |
16/11/2012 | 11,400 | -0.10 ▼ | -0.87 | 11,200 | 11,400 | 11,200 | 5,200 | 59,280,000 |
15/11/2012 | 11,500 | 0.10 ▲ | 0.88 | 11,100 | 11,500 | 11,100 | 3,700 | 42,550,000 |
14/11/2012 | 11,400 | 0.10 ▲ | 0.88 | 11,200 | 11,400 | 11,200 | 5,300 | 60,420,000 |
13/11/2012 | 11,300 | -0.20 ▼ | -1.74 | 11,500 | 11,500 | 11,300 | 4,300 | 48,590,000 |
12/11/2012 | 11,500 | 0.30 ▲ | 2.68 | 11,400 | 11,500 | 11,400 | 4,800 | 55,200,000 |
09/11/2012 | 11,200 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,200 | 5,300 | 59,360,000 |
08/11/2012 | 11,200 | -0.10 ▼ | -0.88 | 11,100 | 11,400 | 11,100 | 17,400 | 194,880,000 |
07/11/2012 | 11,300 | 0.10 ▲ | 0.89 | 11,200 | 11,300 | 11,100 | 11,700 | 132,210,000 |
06/11/2012 | 11,200 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 11,100 | 3,500 | 39,200,000 |
05/11/2012 | 11,200 | 0.20 ▲ | 1.82 | 11,000 | 11,200 | 11,000 | 27,100 | 303,520,000 |
02/11/2012 | 11,000 | -0.80 ▼ | -6.78 | 11,000 | 11,500 | 11,000 | 57,800 | 635,800,000 |
01/11/2012 | 11,800 | 0.30 ▲ | 2.61 | 11,800 | 11,800 | 11,800 | 100 | 1,180,000 |
31/10/2012 | 11,500 | -0.20 ▼ | -1.71 | 11,400 | 11,700 | 11,400 | 9,000 | 103,500,000 |
30/10/2012 | 11,700 | 0.30 ▲ | 2.63 | 11,400 | 11,700 | 11,400 | 23,300 | 272,610,000 |
29/10/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 6,600 | 75,240,000 |
26/10/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,200 | 11,400 | 10,900 | 10,000 | 114,000,000 |
25/10/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,200 | 11,400 | 11,000 | 53,800 | 613,320,000 |
24/10/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,500 | 11,300 | 29,600 | 337,440,000 |
23/10/2012 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,500 | 11,200 | 20,500 | 233,700,000 |
22/10/2012 | 11,400 | -0.50 ▼ | -4.20 | 11,800 | 11,800 | 11,300 | 48,600 | 554,040,000 |
19/10/2012 | 11,900 | 0.00 ■■ | 0.00 | 11,800 | 12,200 | 11,800 | 14,200 | 168,980,000 |
18/10/2012 | 11,900 | -0.10 ▼ | -0.83 | 12,000 | 12,000 | 11,900 | 11,500 | 136,850,000 |
17/10/2012 | 12,000 | -0.20 ▼ | -1.64 | 12,200 | 12,200 | 12,000 | 7,900 | 94,800,000 |
16/10/2012 | 12,200 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,100 | 12,700 | 154,940,000 |
15/10/2012 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,000 | 2,300 | 28,060,000 |
12/10/2012 | 12,200 | 0.20 ▲ | 1.67 | 11,900 | 12,200 | 11,900 | 10,100 | 123,220,000 |
11/10/2012 | 12,000 | 0.10 ▲ | 0.84 | 11,900 | 12,400 | 11,900 | 29,900 | 358,800,000 |
10/10/2012 | 11,900 | -0.10 ▼ | -0.83 | 11,800 | 12,000 | 11,800 | 13,000 | 154,700,000 |
09/10/2012 | 12,000 | -0.30 ▼ | -2.44 | 12,000 | 12,300 | 11,900 | 42,800 | 513,600,000 |
08/10/2012 | 12,300 | -0.30 ▼ | -2.38 | 12,300 | 12,700 | 12,200 | 26,000 | 319,800,000 |
05/10/2012 | 12,600 | 0.20 ▲ | 1.61 | 12,100 | 12,600 | 12,100 | 11,000 | 138,600,000 |
04/10/2012 | 12,400 | -0.10 ▼ | -0.80 | 12,500 | 12,500 | 12,100 | 27,500 | 341,000,000 |
03/10/2012 | 12,500 | -0.30 ▼ | -2.34 | 12,500 | 12,500 | 12,200 | 21,300 | 266,250,000 |
02/10/2012 | 12,800 | 0.30 ▲ | 2.40 | 12,200 | 12,800 | 12,100 | 7,500 | 96,000,000 |
01/10/2012 | 12,500 | -0.20 ▼ | -1.57 | 13,000 | 13,000 | 12,500 | 49,800 | 622,500,000 |
28/09/2012 | 12,700 | 0.60 ▲ | 4.96 | 12,300 | 12,900 | 12,200 | 151,000 | 1,917,700,000 |
27/09/2012 | 12,100 | 0.00 ■■ | 0.00 | 11,700 | 12,200 | 11,700 | 15,900 | 192,390,000 |
26/09/2012 | 12,100 | 0.10 ▲ | 0.83 | 11,900 | 12,100 | 11,700 | 15,000 | 181,500,000 |
25/09/2012 | 12,000 | 0.00 ■■ | 0.00 | 11,800 | 12,000 | 11,800 | 2,900 | 34,800,000 |
24/09/2012 | 12,000 | -0.60 ▼ | -4.76 | 12,200 | 12,400 | 11,900 | 6,500 | 78,000,000 |
21/09/2012 | 12,600 | 0.40 ▲ | 3.28 | 12,100 | 12,600 | 11,900 | 18,100 | 228,060,000 |
20/09/2012 | 12,200 | -0.20 ▼ | -1.61 | 12,000 | 12,200 | 11,600 | 7,800 | 95,160,000 |
19/09/2012 | 12,400 | 0.50 ▲ | 4.20 | 11,900 | 12,400 | 11,700 | 32,500 | 403,000,000 |
18/09/2012 | 11,900 | -0.40 ▼ | -3.25 | 12,000 | 12,100 | 11,500 | 77,200 | 918,680,000 |
17/09/2012 | 12,300 | -0.30 ▼ | -2.38 | 12,200 | 12,300 | 12,100 | 11,700 | 143,910,000 |
14/09/2012 | 12,600 | 0.30 ▲ | 2.44 | 12,600 | 13,000 | 12,400 | 21,300 | 268,380,000 |
13/09/2012 | 12,300 | 0.10 ▲ | 0.82 | 12,100 | 12,300 | 12,000 | 30,000 | 369,000,000 |
12/09/2012 | 12,200 | -0.10 ▼ | -0.81 | 12,300 | 12,500 | 12,000 | 56,500 | 689,300,000 |
11/09/2012 | 12,300 | 0.40 ▲ | 3.36 | 11,900 | 12,300 | 11,400 | 32,900 | 404,670,000 |
10/09/2012 | 11,900 | -0.70 ▼ | -5.56 | 12,500 | 12,600 | 11,900 | 36,500 | 434,350,000 |
07/09/2012 | 12,600 | -0.20 ▼ | -1.56 | 12,500 | 12,800 | 12,100 | 22,900 | 288,540,000 |
06/09/2012 | 12,800 | 0.70 ▲ | 5.79 | 12,500 | 12,900 | 12,200 | 151,100 | 1,934,080,000 |
05/09/2012 | 12,100 | 0.70 ▲ | 6.14 | 11,700 | 12,100 | 11,400 | 111,700 | 1,351,570,000 |
04/09/2012 | 11,400 | 0.20 ▲ | 1.79 | 11,200 | 11,800 | 11,200 | 24,500 | 279,300,000 |
31/08/2012 | 11,200 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 11,000 | 6,500 | 72,800,000 |
30/08/2012 | 11,200 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 11,000 | 6,100 | 68,320,000 |
29/08/2012 | 11,200 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 11,000 | 32,300 | 361,760,000 |
28/08/2012 | 11,200 | 0.50 ▲ | 4.67 | 10,600 | 11,200 | 10,500 | 3,500 | 39,200,000 |
27/08/2012 | 10,700 | -0.70 ▼ | -6.14 | 11,000 | 11,400 | 10,700 | 57,300 | 613,110,000 |
24/08/2012 | 11,400 | 0.70 ▲ | 6.54 | 10,400 | 11,400 | 10,400 | 45,700 | 520,980,000 |
23/08/2012 | 10,700 | -0.80 ▼ | -6.96 | 11,000 | 11,000 | 10,700 | 72,400 | 774,680,000 |
22/08/2012 | 11,500 | 0.30 ▲ | 2.68 | 11,000 | 11,500 | 11,000 | 35,000 | 402,500,000 |
21/08/2012 | 11,200 | -0.80 ▼ | -6.67 | 11,800 | 11,800 | 11,200 | 115,800 | 1,296,960,000 |
20/08/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,000 | 14,000 | 168,000,000 |
17/08/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 11,800 | 20,200 | 242,400,000 |
16/08/2012 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 4,000 | 48,000,000 |
15/08/2012 | 12,000 | -0.20 ▼ | -1.64 | 12,100 | 12,100 | 11,900 | 25,200 | 302,400,000 |
14/08/2012 | 12,200 | 0.20 ▲ | 1.67 | 12,200 | 12,200 | 12,200 | 100 | 1,220,000 |
13/08/2012 | 12,000 | -0.30 ▼ | -2.44 | 12,000 | 12,300 | 11,800 | 25,900 | 310,800,000 |
10/08/2012 | 12,300 | -0.30 ▼ | -2.38 | 12,600 | 12,600 | 12,300 | 9,900 | 121,770,000 |
09/08/2012 | 12,600 | 0.50 ▲ | 4.13 | 12,100 | 12,600 | 12,100 | 43,400 | 546,840,000 |
08/08/2012 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,100 | 17,700 | 214,170,000 |
07/08/2012 | 12,100 | -0.10 ▼ | -0.82 | 12,200 | 12,200 | 12,000 | 8,500 | 102,850,000 |
06/08/2012 | 12,200 | 0.10 ▲ | 0.83 | 12,100 | 12,200 | 12,000 | 41,000 | 500,200,000 |
03/08/2012 | 12,100 | -0.10 ▼ | -0.82 | 12,200 | 12,400 | 12,000 | 14,200 | 171,820,000 |
02/08/2012 | 12,200 | 0.20 ▲ | 1.67 | 11,900 | 12,200 | 11,900 | 35,700 | 435,540,000 |
01/08/2012 | 12,000 | 0.20 ▲ | 1.69 | 11,800 | 12,000 | 11,800 | 1,100 | 13,200,000 |
31/07/2012 | 11,800 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,800 | 9,200 | 108,560,000 |
30/07/2012 | 11,900 | -0.30 ▼ | -2.46 | 12,300 | 12,300 | 11,900 | 3,800 | 45,220,000 |
27/07/2012 | 12,200 | 0.10 ▲ | 0.83 | 12,100 | 12,200 | 11,900 | 15,000 | 183,000,000 |
26/07/2012 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 12,000 | 2,100 | 25,410,000 |
25/07/2012 | 12,000 | 0.10 ▲ | 0.84 | 11,900 | 12,000 | 11,900 | 6,000 | 72,000,000 |
24/07/2012 | 11,900 | -0.60 ▼ | -4.80 | 12,400 | 12,400 | 11,900 | 63,900 | 760,410,000 |
23/07/2012 | 12,500 | 0.30 ▲ | 2.46 | 12,300 | 12,800 | 12,300 | 58,900 | 736,250,000 |
20/07/2012 | 12,200 | -0.40 ▼ | -3.17 | 12,400 | 12,600 | 12,200 | 4,200 | 51,240,000 |
19/07/2012 | 12,600 | 0.50 ▲ | 4.13 | 12,100 | 12,600 | 12,100 | 18,500 | 233,100,000 |
18/07/2012 | 12,100 | 0.10 ▲ | 0.83 | 12,200 | 12,200 | 12,000 | 10,200 | 123,420,000 |
17/07/2012 | 12,000 | 0.20 ▲ | 1.69 | 11,800 | 12,000 | 11,700 | 6,300 | 75,600,000 |
16/07/2012 | 11,800 | -0.40 ▼ | -3.28 | 12,000 | 12,200 | 11,800 | 16,700 | 197,060,000 |
13/07/2012 | 12,200 | 0.20 ▲ | 1.67 | 12,200 | 12,500 | 12,000 | 26,000 | 317,200,000 |
12/07/2012 | 12,000 | -0.10 ▼ | -0.83 | 11,800 | 12,000 | 11,800 | 13,900 | 166,800,000 |
11/07/2012 | 12,100 | 0.50 ▲ | 4.31 | 12,000 | 12,400 | 11,400 | 35,400 | 428,340,000 |
10/07/2012 | 11,600 | 0.30 ▲ | 2.65 | 11,200 | 11,600 | 11,200 | 14,300 | 165,880,000 |
09/07/2012 | 11,300 | -0.70 ▼ | -5.83 | 11,400 | 11,500 | 11,300 | 16,100 | 181,930,000 |
06/07/2012 | 12,000 | -0.10 ▼ | -0.83 | 11,900 | 12,100 | 11,600 | 12,100 | 145,200,000 |
05/07/2012 | 12,100 | 0.40 ▲ | 3.42 | 11,500 | 12,100 | 11,500 | 18,800 | 227,480,000 |
04/07/2012 | 11,700 | 0.40 ▲ | 3.54 | 11,400 | 11,700 | 11,300 | 700 | 8,190,000 |
03/07/2012 | 11,300 | -0.20 ▼ | -1.74 | 11,500 | 11,500 | 11,300 | 5,500 | 62,150,000 |
02/07/2012 | 11,500 | -0.20 ▼ | -1.71 | 11,600 | 11,900 | 11,400 | 12,000 | 138,000,000 |
29/06/2012 | 11,700 | -0.30 ▼ | -2.50 | 11,900 | 11,900 | 11,600 | 14,700 | 171,990,000 |
28/06/2012 | 12,000 | 0.30 ▲ | 2.56 | 11,600 | 12,000 | 11,600 | 17,200 | 206,400,000 |
27/06/2012 | 11,700 | -0.10 ▼ | -0.85 | 12,100 | 12,100 | 11,600 | 18,500 | 216,450,000 |
26/06/2012 | 11,800 | -0.10 ▼ | -0.84 | 11,700 | 11,800 | 11,600 | 24,900 | 293,820,000 |
25/06/2012 | 11,900 | -0.30 ▼ | -2.46 | 12,300 | 12,300 | 11,800 | 41,900 | 498,610,000 |
22/06/2012 | 12,200 | -0.40 ▼ | -3.17 | 12,200 | 12,400 | 12,200 | 9,300 | 113,460,000 |
21/06/2012 | 12,600 | 0.10 ▲ | 0.80 | 12,200 | 12,600 | 12,100 | 26,300 | 331,380,000 |
20/06/2012 | 12,500 | 0.00 ■■ | 0.00 | 12,400 | 12,500 | 12,400 | 4,800 | 60,000,000 |
19/06/2012 | 12,500 | -0.10 ▼ | -0.79 | 12,500 | 12,500 | 12,300 | 10,200 | 127,500,000 |
18/06/2012 | 12,600 | 0.20 ▲ | 1.61 | 12,400 | 12,600 | 12,200 | 16,400 | 206,640,000 |
15/06/2012 | 12,400 | 0.20 ▲ | 1.64 | 12,300 | 12,600 | 12,100 | 27,600 | 342,240,000 |
14/06/2012 | 12,200 | -0.30 ▼ | -2.40 | 12,200 | 12,200 | 12,100 | 14,800 | 180,560,000 |
13/06/2012 | 12,500 | 0.20 ▲ | 1.63 | 12,200 | 12,500 | 12,100 | 6,800 | 85,000,000 |
12/06/2012 | 12,300 | -0.40 ▼ | -3.15 | 12,500 | 12,500 | 12,300 | 28,500 | 350,550,000 |
11/06/2012 | 12,700 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,500 | 16,400 | 208,280,000 |
08/06/2012 | 12,700 | 0.00 ■■ | 0.00 | 12,800 | 13,200 | 12,600 | 57,900 | 735,330,000 |
07/06/2012 | 12,700 | 0.30 ▲ | 2.42 | 12,100 | 13,000 | 12,100 | 19,700 | 250,190,000 |
06/06/2012 | 12,400 | -0.10 ▼ | -0.80 | 12,500 | 12,500 | 12,000 | 38,600 | 478,640,000 |
05/06/2012 | 12,500 | 0.30 ▲ | 2.46 | 12,300 | 12,900 | 12,100 | 13,600 | 170,000,000 |
04/06/2012 | 12,200 | -0.60 ▼ | -4.69 | 12,600 | 12,700 | 12,000 | 63,700 | 777,140,000 |
01/06/2012 | 12,800 | 0.20 ▲ | 1.59 | 13,000 | 13,000 | 12,600 | 10,400 | 133,120,000 |
31/05/2012 | 12,600 | -0.50 ▼ | -3.82 | 12,900 | 12,900 | 12,600 | 27,700 | 349,020,000 |
30/05/2012 | 13,100 | -0.50 ▼ | -3.68 | 13,200 | 13,500 | 13,000 | 35,800 | 468,980,000 |
29/05/2012 | 13,600 | -0.30 ▼ | -2.16 | 13,100 | 13,600 | 13,100 | 34,200 | 465,120,000 |
28/05/2012 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 14,000 | 13,500 | 26,000 | 361,400,000 |
25/05/2012 | 13,800 | 0.60 ▲ | 4.55 | 13,800 | 13,900 | 13,200 | 46,100 | 636,180,000 |
24/05/2012 | 13,200 | 0.20 ▲ | 1.54 | 12,900 | 13,400 | 12,800 | 68,800 | 908,160,000 |
23/05/2012 | 13,000 | -1.00 ▼ | -7.14 | 13,100 | 13,400 | 12,900 | 51,700 | 672,100,000 |
22/05/2012 | 14,000 | 0.20 ▲ | 1.45 | 14,300 | 14,300 | 13,400 | 31,700 | 443,800,000 |
21/05/2012 | 13,800 | 0.80 ▲ | 6.15 | 12,700 | 13,800 | 12,700 | 38,800 | 535,440,000 |
18/05/2012 | 13,000 | -0.70 ▼ | -5.11 | 13,000 | 13,300 | 12,800 | 65,900 | 856,700,000 |
17/05/2012 | 13,700 | -0.10 ▼ | -0.72 | 13,400 | 14,100 | 13,300 | 39,100 | 535,670,000 |
16/05/2012 | 13,800 | 0.40 ▲ | 2.99 | 13,800 | 14,100 | 13,000 | 65,700 | 906,660,000 |
15/05/2012 | 13,400 | -0.70 ▼ | -4.96 | 13,800 | 14,600 | 13,300 | 71,000 | 951,400,000 |
14/05/2012 | 14,100 | -0.80 ▼ | -5.37 | 15,500 | 15,500 | 14,100 | 72,100 | 1,016,610,000 |
11/05/2012 | 14,900 | -0.50 ▼ | -3.25 | 15,200 | 15,300 | 14,800 | 109,900 | 1,637,510,000 |
10/05/2012 | 15,400 | -0.30 ▼ | -1.91 | 15,800 | 16,200 | 15,200 | 122,000 | 1,878,800,000 |
09/05/2012 | 15,700 | -0.60 ▼ | -3.68 | 16,500 | 16,500 | 15,700 | 64,200 | 1,007,940,000 |
08/05/2012 | 16,300 | -0.20 ▼ | -1.21 | 16,900 | 16,900 | 16,200 | 12,200 | 198,860,000 |
07/05/2012 | 16,500 | 1.00 ▲ | 6.45 | 16,500 | 16,500 | 15,600 | 199,100 | 3,285,150,000 |
04/05/2012 | 15,500 | 1.00 ▲ | 6.90 | 14,700 | 15,500 | 14,700 | 178,400 | 2,765,200,000 |
03/05/2012 | 14,500 | -0.20 ▼ | -1.36 | 14,100 | 14,500 | 14,000 | 14,200 | 205,900,000 |
02/05/2012 | 14,700 | 0.10 ▲ | 0.68 | 14,800 | 14,800 | 14,100 | 16,600 | 244,020,000 |
27/04/2012 | 14,600 | 0.30 ▲ | 2.10 | 14,800 | 14,800 | 14,300 | 3,500 | 51,100,000 |
26/04/2012 | 14,300 | -0.30 ▼ | -2.05 | 14,000 | 14,500 | 14,000 | 26,200 | 374,660,000 |
25/04/2012 | 14,600 | 0.80 ▲ | 5.80 | 14,600 | 14,600 | 14,200 | 48,700 | 711,020,000 |
24/04/2012 | 13,800 | 0.20 ▲ | 1.47 | 13,600 | 13,800 | 13,600 | 3,200 | 44,160,000 |
23/04/2012 | 13,600 | 0.40 ▲ | 3.03 | 13,300 | 13,600 | 13,300 | 10,000 | 136,000,000 |
20/04/2012 | 13,200 | 0.00 ■■ | 0.00 | 13,500 | 13,600 | 13,200 | 30,300 | 399,960,000 |
19/04/2012 | 13,200 | -0.90 ▼ | -6.38 | 13,900 | 13,900 | 13,200 | 60,500 | 798,600,000 |
18/04/2012 | 14,100 | 0.30 ▲ | 2.17 | 14,400 | 14,500 | 13,700 | 45,300 | 638,730,000 |
17/04/2012 | 15,300 | -0.30 ▼ | -1.92 | 15,600 | 15,600 | 15,300 | 88,900 | 1,360,170,000 |
16/04/2012 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,800 | 15,400 | 52,200 | 814,320,000 |
13/04/2012 | 15,600 | -0.40 ▼ | -2.50 | 16,800 | 16,800 | 15,100 | 63,400 | 989,040,000 |
12/04/2012 | 16,000 | 0.40 ▲ | 2.56 | 15,800 | 16,200 | 15,400 | 44,600 | 713,600,000 |
11/04/2012 | 15,600 | 1.10 ▲ | 7.59 | 14,800 | 15,600 | 14,600 | 179,800 | 2,804,880,000 |
10/04/2012 | 14,500 | -0.20 ▼ | -1.36 | 14,300 | 14,600 | 14,300 | 34,800 | 504,600,000 |
09/04/2012 | 14,700 | 0.70 ▲ | 5.00 | 14,400 | 14,700 | 14,200 | 124,400 | 1,828,680,000 |
06/04/2012 | 14,000 | 0.40 ▲ | 2.94 | 13,700 | 14,000 | 13,600 | 44,100 | 617,400,000 |
05/04/2012 | 13,600 | 0.40 ▲ | 3.03 | 12,800 | 13,600 | 12,800 | 41,000 | 557,600,000 |
04/04/2012 | 13,200 | 0.70 ▲ | 5.60 | 13,000 | 13,200 | 13,000 | 32,000 | 422,400,000 |
03/04/2012 | 12,500 | -0.20 ▼ | -1.57 | 12,500 | 13,200 | 12,500 | 62,500 | 781,250,000 |
30/03/2012 | 12,700 | -0.40 ▼ | -3.05 | 12,800 | 13,100 | 12,700 | 15,400 | 195,580,000 |
29/03/2012 | 13,100 | -0.90 ▼ | -6.43 | 13,800 | 14,000 | 13,100 | 69,800 | 914,380,000 |
28/03/2012 | 14,000 | 0.50 ▲ | 3.70 | 13,500 | 14,000 | 13,200 | 75,000 | 1,050,000,000 |
27/03/2012 | 13,500 | -1.00 ▼ | -6.90 | 14,400 | 14,400 | 13,500 | 58,600 | 791,100,000 |
26/03/2012 | 14,500 | 0.30 ▲ | 2.11 | 14,400 | 14,500 | 14,000 | 31,900 | 462,550,000 |
23/03/2012 | 14,200 | 0.40 ▲ | 2.90 | 13,900 | 14,200 | 13,500 | 114,400 | 1,624,480,000 |
22/03/2012 | 13,800 | -0.30 ▼ | -2.13 | 14,000 | 14,000 | 13,700 | 118,300 | 1,632,540,000 |
21/03/2012 | 14,100 | 0.70 ▲ | 5.22 | 13,400 | 14,100 | 13,400 | 184,900 | 2,607,090,000 |
20/03/2012 | 13,400 | -0.10 ▼ | -0.74 | 13,200 | 13,600 | 13,200 | 170,500 | 2,284,700,000 |
19/03/2012 | 13,500 | 0.50 ▲ | 3.85 | 13,500 | 13,600 | 12,900 | 119,700 | 1,615,950,000 |
16/03/2012 | 13,000 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 12,600 | 147,300 | 1,914,900,000 |
15/03/2012 | 13,000 | 0.40 ▲ | 3.17 | 12,600 | 13,000 | 12,400 | 68,900 | 895,700,000 |
14/03/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,600 | 45,200 | 569,520,000 |
13/03/2012 | 12,600 | 0.30 ▲ | 2.44 | 13,200 | 13,200 | 12,500 | 23,100 | 291,060,000 |
12/03/2012 | 12,300 | -0.50 ▼ | -3.91 | 13,000 | 13,000 | 12,300 | 28,000 | 344,400,000 |
09/03/2012 | 12,800 | 0.00 ■■ | 0.00 | 12,600 | 13,000 | 12,500 | 35,000 | 448,000,000 |
08/03/2012 | 12,800 | -0.30 ▼ | -2.29 | 12,400 | 13,200 | 12,400 | 52,700 | 674,560,000 |
07/03/2012 | 13,100 | -0.40 ▼ | -2.96 | 13,100 | 13,300 | 13,100 | 2,500 | 32,750,000 |
06/03/2012 | 13,500 | -0.30 ▼ | -2.17 | 14,200 | 14,200 | 13,500 | 62,800 | 847,800,000 |
05/03/2012 | 13,800 | 0.90 ▲ | 6.98 | 13,100 | 13,800 | 13,100 | 44,400 | 612,720,000 |
02/03/2012 | 12,900 | 0.20 ▲ | 1.57 | 13,100 | 13,100 | 12,700 | 29,300 | 377,970,000 |
01/03/2012 | 12,700 | -0.10 ▼ | -0.78 | 12,700 | 12,700 | 12,600 | 31,400 | 398,780,000 |
29/02/2012 | 12,800 | 0.10 ▲ | 0.79 | 12,600 | 12,900 | 12,500 | 67,200 | 860,160,000 |
28/02/2012 | 12,700 | -0.50 ▼ | -3.79 | 13,500 | 13,600 | 12,700 | 4,900 | 62,230,000 |
27/02/2012 | 13,200 | 0.40 ▲ | 3.12 | 12,900 | 13,500 | 12,900 | 36,200 | 477,840,000 |
24/02/2012 | 12,800 | -0.60 ▼ | -4.48 | 13,500 | 13,500 | 12,600 | 21,900 | 280,320,000 |
23/02/2012 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,500 | 13,200 | 11,900 | 159,460,000 |
22/02/2012 | 13,300 | 0.50 ▲ | 3.91 | 13,000 | 13,400 | 13,000 | 13,200 | 175,560,000 |
21/02/2012 | 12,800 | 0.50 ▲ | 4.07 | 13,100 | 13,100 | 12,500 | 92,900 | 1,189,120,000 |
20/02/2012 | 12,300 | 0.70 ▲ | 6.03 | 12,300 | 12,300 | 12,300 | 58,900 | 724,470,000 |
17/02/2012 | 11,600 | 0.30 ▲ | 2.65 | 11,300 | 11,700 | 11,300 | 14,400 | 167,040,000 |
16/02/2012 | 11,300 | 0.30 ▲ | 2.73 | 11,000 | 11,300 | 10,900 | 46,000 | 519,800,000 |
15/02/2012 | 11,000 | -0.20 ▼ | -1.79 | 11,300 | 11,300 | 10,800 | 10,900 | 119,900,000 |
14/02/2012 | 11,200 | 0.10 ▲ | 0.90 | 11,200 | 11,700 | 11,200 | 1,400 | 15,680,000 |
13/02/2012 | 11,100 | -0.40 ▼ | -3.48 | 11,500 | 11,500 | 11,000 | 24,300 | 269,730,000 |
10/02/2012 | 11,500 | -0.20 ▼ | -1.71 | 11,500 | 11,600 | 11,300 | 27,900 | 320,850,000 |
09/02/2012 | 11,700 | -0.20 ▼ | -1.68 | 11,600 | 11,700 | 11,500 | 43,800 | 512,460,000 |
08/02/2012 | 11,900 | 0.40 ▲ | 3.48 | 11,800 | 12,100 | 11,700 | 23,800 | 283,220,000 |
07/02/2012 | 11,500 | 0.70 ▲ | 6.48 | 11,500 | 11,500 | 11,300 | 65,200 | 749,800,000 |
06/02/2012 | 10,800 | 0.70 ▲ | 6.93 | 10,800 | 10,800 | 10,800 | 88,400 | 954,720,000 |
03/02/2012 | 10,100 | 0.60 ▲ | 6.32 | 10,100 | 10,100 | 10,100 | 10,300 | 104,030,000 |
02/02/2012 | 9,500 | 0.60 ▲ | 6.74 | 9,500 | 9,500 | 9,500 | 200 | 1,900,000 |
01/02/2012 | 8,900 | 0.50 ▲ | 5.95 | 8,900 | 8,900 | 8,900 | 2,400 | 21,360,000 |
31/01/2012 | 8,400 | 0.50 ▲ | 6.33 | 8,400 | 8,400 | 8,400 | 23,600 | 198,240,000 |
30/01/2012 | 7,900 | 0.60 ▲ | 8.22 | 7,900 | 7,900 | 7,900 | 16,200 | 127,980,000 |
20/01/2012 | 7,300 | -0.30 ▼ | -3.95 | 8,000 | 8,000 | 7,200 | 5,100 | 37,230,000 |
19/01/2012 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 5,000 | 38,000,000 |
18/01/2012 | 7,600 | -0.10 ▼ | -1.30 | 7,600 | 7,600 | 7,600 | 3,000 | 22,800,000 |
17/01/2012 | 7,700 | 0.50 ▲ | 6.94 | 7,700 | 7,700 | 7,700 | 100 | 770,000 |
16/01/2012 | 7,200 | -0.20 ▼ | -2.70 | 7,200 | 7,200 | 7,200 | 3,000 | 21,600,000 |
13/01/2012 | 7,400 | -0.50 ▼ | -6.33 | 7,400 | 7,400 | 7,400 | 100 | 740,000 |
12/01/2012 | 7,900 | 0.40 ▲ | 5.33 | 7,900 | 7,900 | 7,900 | 100 | 790,000 |
11/01/2012 | 7,500 | 0.30 ▲ | 4.17 | 7,500 | 7,500 | 7,500 | 200 | 1,500,000 |
10/01/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 2,200 | 15,840,000 |
09/01/2012 | 7,200 | -0.20 ▼ | -2.70 | 7,100 | 7,200 | 7,100 | 500 | 3,600,000 |
06/01/2012 | 7,400 | -0.40 ▼ | -5.13 | 7,400 | 7,400 | 7,400 | 500 | 3,700,000 |
05/01/2012 | 7,800 | -0.20 ▼ | -2.50 | 7,800 | 7,800 | 7,800 | 200 | 1,560,000 |
04/01/2012 | 8,000 | -0.20 ▼ | -2.44 | 8,000 | 8,000 | 8,000 | 8,000 | 64,000,000 |
03/01/2012 | 8,200 | 0.10 ▲ | 1.23 | 8,200 | 8,200 | 8,200 | 0 | 0 |
30/12/2011 | 8,100 | -0.30 ▼ | -3.57 | 8,900 | 8,900 | 8,100 | 1,100 | 8,910,000 |
29/12/2011 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
28/12/2011 | 8,400 | -0.50 ▼ | -5.62 | 8,300 | 8,400 | 8,300 | 800 | 6,720,000 |
27/12/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
26/12/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
23/12/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
22/12/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
21/12/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
20/12/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
19/12/2011 | 8,900 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 8,900 | 9,500 | 84,550,000 |
16/12/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
15/12/2011 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,900 | 0 | 0 |
14/12/2011 | 8,900 | -0.60 ▼ | -6.32 | 8,900 | 8,900 | 8,900 | 100 | 890,000 |
13/12/2011 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
12/12/2011 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 0 | 0 |
09/12/2011 | 9,500 | 0.20 ▲ | 2.15 | 9,500 | 9,500 | 9,500 | 100 | 950,000 |
08/12/2011 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 0 | 0 |
07/12/2011 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,300 | 9,300 | 500 | 4,650,000 |
06/12/2011 | 9,200 | -0.40 ▼ | -4.17 | 9,500 | 9,500 | 9,200 | 4,000 | 36,800,000 |
05/12/2011 | 9,600 | 0.40 ▲ | 4.35 | 9,600 | 9,600 | 9,500 | 2,600 | 24,960,000 |
02/12/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
01/12/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 100 | 920,000 |
30/11/2011 | 9,200 | -0.60 ▼ | -6.12 | 9,200 | 9,200 | 9,200 | 300 | 2,760,000 |
29/11/2011 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 0 | 0 |
28/11/2011 | 9,800 | 0.60 ▲ | 6.52 | 9,800 | 9,800 | 9,800 | 100 | 980,000 |
25/11/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
24/11/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
23/11/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
22/11/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
21/11/2011 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,200 | 0 | 0 |
18/11/2011 | 9,200 | 0.20 ▲ | 2.22 | 9,200 | 9,200 | 9,200 | 100 | 920,000 |
17/11/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 1,000 | 9,000,000 |
16/11/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 3,400 | 30,600,000 |
15/11/2011 | 9,000 | 0.20 ▲ | 2.27 | 9,000 | 9,000 | 9,000 | 6,000 | 54,000,000 |
14/11/2011 | 8,800 | -0.50 ▼ | -5.38 | 8,900 | 8,900 | 8,800 | 2,000 | 17,600,000 |
11/11/2011 | 9,300 | 0.40 ▲ | 4.49 | 9,300 | 9,300 | 9,300 | 100 | 930,000 |
10/11/2011 | 8,900 | -0.10 ▼ | -1.11 | 8,900 | 8,900 | 8,800 | 17,000 | 151,300,000 |
09/11/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 3,000 | 27,000,000 |
08/11/2011 | 9,000 | 0.10 ▲ | 1.12 | 8,900 | 9,000 | 8,900 | 10,200 | 91,800,000 |
07/11/2011 | 8,900 | -0.40 ▼ | -4.30 | 8,900 | 9,000 | 8,900 | 13,100 | 116,590,000 |
04/11/2011 | 9,300 | 0.40 ▲ | 4.49 | 9,000 | 9,600 | 9,000 | 13,300 | 123,690,000 |
03/11/2011 | 8,900 | -0.40 ▼ | -4.30 | 9,400 | 9,400 | 8,900 | 5,700 | 50,730,000 |
02/11/2011 | 9,300 | -0.60 ▼ | -6.06 | 9,300 | 9,600 | 9,300 | 82,300 | 765,390,000 |
01/11/2011 | 9,900 | -0.10 ▼ | -1.00 | 9,900 | 10,100 | 9,800 | 20,300 | 200,970,000 |
31/10/2011 | 10,000 | -0.70 ▼ | -6.54 | 9,900 | 10,400 | 9,900 | 42,700 | 427,000,000 |
28/10/2011 | 10,700 | 0.70 ▲ | 7.00 | 10,400 | 10,700 | 10,400 | 13,600 | 145,520,000 |
27/10/2011 | 10,000 | -0.40 ▼ | -3.85 | 9,800 | 10,200 | 9,800 | 24,800 | 248,000,000 |
26/10/2011 | 10,400 | -0.60 ▼ | -5.45 | 10,700 | 10,700 | 10,400 | 9,000 | 93,600,000 |
25/10/2011 | 11,000 | -0.50 ▼ | -4.35 | 11,000 | 11,000 | 11,000 | 4,000 | 44,000,000 |
24/10/2011 | 11,500 | 0.00 ■■ | 0.00 | 10,800 | 11,500 | 10,800 | 200 | 2,300,000 |
21/10/2011 | 11,500 | 0.10 ▲ | 0.88 | 10,700 | 11,500 | 10,700 | 300 | 3,450,000 |
20/10/2011 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,400 | 0 | 0 |
19/10/2011 | 11,400 | 0.10 ▲ | 0.88 | 11,400 | 11,400 | 11,400 | 900 | 10,260,000 |
18/10/2011 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,300 | 11,300 | 1,500 | 16,950,000 |
17/10/2011 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,300 | 2,300 | 25,990,000 |
14/10/2011 | 11,400 | 0.40 ▲ | 3.64 | 11,400 | 11,400 | 11,400 | 1,000 | 11,400,000 |
13/10/2011 | 11,000 | -0.80 ▼ | -6.78 | 11,000 | 11,000 | 11,000 | 200 | 2,200,000 |
12/10/2011 | 11,800 | 0.40 ▲ | 3.51 | 11,000 | 11,800 | 10,900 | 9,000 | 106,200,000 |
11/10/2011 | 11,400 | 0.30 ▲ | 2.70 | 11,400 | 11,400 | 11,400 | 200 | 2,280,000 |
10/10/2011 | 11,100 | 0.00 ■■ | 0.00 | 10,800 | 11,100 | 10,800 | 5,200 | 57,720,000 |
07/10/2011 | 11,100 | 0.10 ▲ | 0.91 | 11,200 | 11,200 | 11,100 | 7,000 | 77,700,000 |
06/10/2011 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 2,500 | 27,500,000 |
05/10/2011 | 11,000 | 0.20 ▲ | 1.85 | 11,300 | 11,300 | 11,000 | 8,800 | 96,800,000 |
04/10/2011 | 10,800 | -0.30 ▼ | -2.70 | 11,000 | 11,000 | 10,700 | 6,400 | 69,120,000 |
03/10/2011 | 11,100 | -0.20 ▼ | -1.77 | 11,100 | 11,100 | 11,100 | 800 | 8,880,000 |
30/09/2011 | 11,300 | -0.20 ▼ | -1.74 | 11,500 | 11,500 | 11,300 | 11,000 | 124,300,000 |
29/09/2011 | 11,500 | -0.30 ▼ | -2.54 | 11,500 | 11,500 | 11,500 | 3,100 | 35,650,000 |
28/09/2011 | 11,800 | 0.30 ▲ | 2.61 | 11,800 | 11,800 | 11,800 | 100 | 1,180,000 |
27/09/2011 | 11,500 | 0.30 ▲ | 2.68 | 11,500 | 11,500 | 11,500 | 1,500 | 17,250,000 |
26/09/2011 | 11,200 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,200 | 2,500 | 28,000,000 |
23/09/2011 | 11,300 | -0.70 ▼ | -5.83 | 11,500 | 11,500 | 11,300 | 5,100 | 57,630,000 |
22/09/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 500 | 6,000,000 |
21/09/2011 | 12,000 | -0.80 ▼ | -6.25 | 12,000 | 12,000 | 12,000 | 8,600 | 103,200,000 |
20/09/2011 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
19/09/2011 | 12,800 | 0.30 ▲ | 2.40 | 12,800 | 12,800 | 12,800 | 100 | 1,280,000 |
16/09/2011 | 12,500 | 0.30 ▲ | 2.46 | 12,500 | 12,500 | 12,500 | 100 | 1,250,000 |
15/09/2011 | 12,200 | -0.90 ▼ | -6.87 | 12,300 | 12,300 | 12,200 | 3,900 | 47,580,000 |
14/09/2011 | 13,100 | 0.30 ▲ | 2.34 | 13,200 | 13,300 | 12,600 | 17,200 | 225,320,000 |
13/09/2011 | 12,800 | 0.60 ▲ | 4.92 | 12,300 | 12,800 | 12,200 | 27,400 | 350,720,000 |
12/09/2011 | 12,200 | 0.20 ▲ | 1.67 | 12,000 | 12,200 | 11,800 | 43,600 | 531,920,000 |
09/09/2011 | 12,000 | 0.30 ▲ | 2.56 | 12,200 | 12,200 | 12,000 | 2,100 | 25,200,000 |
08/09/2011 | 11,700 | -0.40 ▼ | -3.31 | 12,300 | 12,300 | 11,700 | 22,900 | 267,930,000 |
07/09/2011 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 11,600 | 19,100 | 231,110,000 |
06/09/2011 | 12,000 | 0.30 ▲ | 2.56 | 12,000 | 12,000 | 12,000 | 100 | 1,200,000 |
05/09/2011 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,600 | 4,900 | 57,330,000 |
01/09/2011 | 11,800 | -0.20 ▼ | -1.67 | 12,100 | 12,100 | 11,800 | 2,100 | 24,780,000 |
31/08/2011 | 12,000 | 0.20 ▲ | 1.69 | 11,900 | 12,000 | 11,700 | 10,500 | 126,000,000 |
30/08/2011 | 11,800 | -0.10 ▼ | -0.84 | 12,000 | 12,200 | 11,800 | 22,600 | 266,680,000 |
29/08/2011 | 11,900 | 0.30 ▲ | 2.59 | 11,500 | 11,900 | 11,500 | 1,100 | 13,090,000 |
26/08/2011 | 11,600 | -0.30 ▼ | -2.52 | 11,500 | 11,600 | 11,500 | 9,800 | 113,680,000 |
25/08/2011 | 11,900 | 0.40 ▲ | 3.48 | 11,900 | 11,900 | 11,900 | 100 | 1,190,000 |
24/08/2011 | 11,500 | -0.40 ▼ | -3.36 | 12,200 | 12,200 | 11,300 | 900 | 10,350,000 |
23/08/2011 | 11,900 | -0.20 ▼ | -1.65 | 11,900 | 11,900 | 11,900 | 100 | 1,190,000 |
22/08/2011 | 12,100 | 0.70 ▲ | 6.14 | 12,100 | 12,100 | 12,100 | 100 | 1,210,000 |
19/08/2011 | 11,400 | -0.70 ▼ | -5.79 | 11,500 | 11,500 | 11,400 | 5,100 | 58,140,000 |
18/08/2011 | 12,100 | 0.60 ▲ | 5.22 | 12,100 | 12,100 | 12,100 | 100 | 1,210,000 |
17/08/2011 | 11,500 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,500 | 10,700 | 123,050,000 |
16/08/2011 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 8,200 | 94,300,000 |
15/08/2011 | 11,500 | 0.40 ▲ | 3.60 | 11,500 | 11,500 | 11,500 | 200 | 2,300,000 |
12/08/2011 | 11,100 | -0.50 ▼ | -4.31 | 11,200 | 11,200 | 10,900 | 11,100 | 123,210,000 |
11/08/2011 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 0 | 0 |
10/08/2011 | 11,600 | -0.20 ▼ | -1.69 | 11,900 | 11,900 | 11,600 | 2,000 | 23,200,000 |
09/08/2011 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
08/08/2011 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,800 | 0 | 0 |
05/08/2011 | 11,800 | 0.10 ▲ | 0.85 | 11,800 | 11,800 | 11,800 | 300 | 3,540,000 |
04/08/2011 | 11,700 | 0.60 ▲ | 5.41 | 11,600 | 11,700 | 11,600 | 5,200 | 60,840,000 |
03/08/2011 | 11,100 | -0.50 ▼ | -4.31 | 11,100 | 11,100 | 11,100 | 1,000 | 11,100,000 |
02/08/2011 | 11,600 | 0.10 ▲ | 0.87 | 11,900 | 11,900 | 11,600 | 5,100 | 59,160,000 |
01/08/2011 | 11,500 | 0.20 ▲ | 1.77 | 11,500 | 11,500 | 11,500 | 0 | 0 |
29/07/2011 | 11,300 | -0.30 ▼ | -2.59 | 11,600 | 11,600 | 11,300 | 11,400 | 128,820,000 |
28/07/2011 | 11,600 | -0.40 ▼ | -3.33 | 11,700 | 11,700 | 11,600 | 7,000 | 81,200,000 |
27/07/2011 | 12,000 | 0.20 ▲ | 1.69 | 11,100 | 12,000 | 11,100 | 2,800 | 33,600,000 |
26/07/2011 | 11,800 | -0.10 ▼ | -0.84 | 11,900 | 11,900 | 11,700 | 33,900 | 400,020,000 |
25/07/2011 | 11,900 | -0.30 ▼ | -2.46 | 12,100 | 12,100 | 11,900 | 2,200 | 26,180,000 |
22/07/2011 | 12,200 | 0.10 ▲ | 0.83 | 12,200 | 12,200 | 12,100 | 4,500 | 54,900,000 |
21/07/2011 | 12,100 | 0.10 ▲ | 0.83 | 12,100 | 12,100 | 12,000 | 24,500 | 296,450,000 |
20/07/2011 | 12,000 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 12,000 | 21,700 | 260,400,000 |
19/07/2011 | 12,000 | -0.20 ▼ | -1.64 | 12,100 | 12,100 | 12,000 | 30,400 | 364,800,000 |
18/07/2011 | 12,200 | 0.20 ▲ | 1.67 | 12,200 | 12,200 | 12,200 | 0 | 0 |
15/07/2011 | 12,000 | -0.20 ▼ | -1.64 | 11,900 | 12,200 | 11,900 | 12,300 | 147,600,000 |
14/07/2011 | 12,200 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 11,800 | 22,400 | 273,280,000 |
13/07/2011 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,100 | 4,200 | 51,240,000 |
12/07/2011 | 12,200 | -0.10 ▼ | -0.81 | 12,300 | 12,300 | 12,200 | 2,200 | 26,840,000 |
11/07/2011 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,300 | 24,000 | 295,200,000 |
08/07/2011 | 12,300 | 0.10 ▲ | 0.82 | 12,000 | 12,300 | 12,000 | 21,300 | 261,990,000 |
07/07/2011 | 12,200 | 0.20 ▲ | 1.67 | 12,400 | 12,400 | 12,200 | 10,400 | 126,880,000 |
06/07/2011 | 12,000 | -0.30 ▼ | -2.44 | 12,300 | 12,300 | 12,000 | 5,900 | 70,800,000 |
05/07/2011 | 12,300 | 0.10 ▲ | 0.82 | 12,300 | 12,300 | 12,200 | 30,700 | 377,610,000 |
04/07/2011 | 12,200 | 0.20 ▲ | 1.67 | 12,000 | 12,300 | 11,900 | 50,700 | 618,540,000 |
01/07/2011 | 12,000 | -0.30 ▼ | -2.44 | 12,300 | 12,300 | 12,000 | 13,000 | 156,000,000 |
30/06/2011 | 12,300 | 0.30 ▲ | 2.50 | 12,200 | 12,300 | 12,100 | 95,400 | 1,173,420,000 |
29/06/2011 | 12,000 | 0.20 ▲ | 1.69 | 12,000 | 12,100 | 11,700 | 26,200 | 314,400,000 |
28/06/2011 | 11,800 | -0.20 ▼ | -1.67 | 12,300 | 12,300 | 11,800 | 3,500 | 41,300,000 |
27/06/2011 | 12,000 | 0.40 ▲ | 3.45 | 12,000 | 12,000 | 11,900 | 8,100 | 97,200,000 |
24/06/2011 | 11,600 | -0.10 ▼ | -0.85 | 11,900 | 11,900 | 11,600 | 3,000 | 34,800,000 |
23/06/2011 | 11,700 | -0.20 ▼ | -1.68 | 11,800 | 11,800 | 11,600 | 5,100 | 59,670,000 |
22/06/2011 | 11,900 | 0.10 ▲ | 0.85 | 12,100 | 12,100 | 11,900 | 23,800 | 283,220,000 |
21/06/2011 | 11,800 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 11,800 | 16,300 | 192,340,000 |
20/06/2011 | 11,800 | -0.10 ▼ | -0.84 | 12,000 | 12,200 | 11,800 | 11,500 | 135,700,000 |
17/06/2011 | 11,900 | -0.30 ▼ | -2.46 | 12,400 | 12,600 | 11,900 | 11,700 | 139,230,000 |
16/06/2011 | 12,200 | 0.40 ▲ | 3.39 | 11,900 | 12,400 | 11,900 | 27,500 | 335,500,000 |
15/06/2011 | 11,800 | -0.20 ▼ | -1.67 | 12,200 | 12,200 | 11,700 | 13,000 | 153,400,000 |
14/06/2011 | 12,000 | -0.70 ▼ | -5.51 | 12,000 | 12,600 | 11,900 | 91,800 | 1,101,600,000 |
13/06/2011 | 12,700 | 0.00 ■■ | 0.00 | 12,300 | 12,800 | 12,300 | 23,600 | 299,720,000 |
10/06/2011 | 12,700 | 0.40 ▲ | 3.25 | 12,800 | 12,800 | 12,500 | 61,600 | 782,320,000 |
09/06/2011 | 12,300 | 0.30 ▲ | 2.50 | 12,000 | 12,300 | 11,700 | 34,400 | 423,120,000 |
08/06/2011 | 12,000 | 0.40 ▲ | 3.45 | 12,100 | 12,100 | 11,600 | 125,100 | 1,501,200,000 |
07/06/2011 | 11,600 | 0.60 ▲ | 5.45 | 11,500 | 11,600 | 10,900 | 17,000 | 197,200,000 |
06/06/2011 | 11,000 | 0.10 ▲ | 0.92 | 10,500 | 11,000 | 10,500 | 700 | 7,700,000 |
03/06/2011 | 10,900 | -0.10 ▼ | -0.91 | 11,400 | 11,500 | 10,600 | 20,800 | 226,720,000 |
02/06/2011 | 11,000 | 0.60 ▲ | 5.77 | 10,800 | 11,100 | 10,700 | 44,800 | 492,800,000 |
01/06/2011 | 10,400 | 0.10 ▲ | 0.97 | 10,600 | 10,600 | 10,200 | 31,800 | 330,720,000 |
31/05/2011 | 10,300 | 0.10 ▲ | 0.98 | 10,100 | 10,500 | 10,100 | 8,300 | 85,490,000 |
30/05/2011 | 10,200 | -0.80 ▼ | -7.27 | 11,200 | 11,200 | 10,200 | 21,600 | 220,320,000 |
27/05/2011 | 11,000 | 0.60 ▲ | 5.77 | 10,900 | 11,000 | 10,700 | 10,700 | 117,700,000 |
26/05/2011 | 10,400 | 0.40 ▲ | 4.00 | 10,300 | 10,400 | 10,100 | 22,100 | 229,840,000 |
25/05/2011 | 10,000 | -0.30 ▼ | -2.91 | 9,800 | 10,000 | 9,800 | 19,800 | 198,000,000 |
24/05/2011 | 17,200 | -0.60 ▼ | -3.37 | 18,000 | 18,000 | 17,100 | 15,000 | 258,000,000 |
23/05/2011 | 17,800 | 0.10 ▲ | 0.56 | 18,500 | 18,500 | 17,800 | 7,600 | 135,280,000 |
20/05/2011 | 17,700 | -0.70 ▼ | -3.80 | 18,000 | 18,000 | 17,700 | 15,500 | 274,350,000 |
19/05/2011 | 18,400 | 1.10 ▲ | 6.36 | 18,400 | 18,400 | 18,200 | 37,600 | 691,840,000 |
18/05/2011 | 17,300 | -1.10 ▼ | -5.98 | 17,200 | 17,300 | 17,200 | 5,500 | 95,150,000 |
17/05/2011 | 18,400 | 0.10 ▲ | 0.55 | 17,800 | 18,400 | 17,700 | 2,200 | 40,480,000 |
16/05/2011 | 18,300 | -0.30 ▼ | -1.61 | 18,500 | 18,500 | 18,300 | 7,100 | 129,930,000 |
13/05/2011 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,600 | 18,500 | 5,000 | 93,000,000 |
12/05/2011 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 7,500 | 138,750,000 |
11/05/2011 | 18,500 | -0.20 ▼ | -1.07 | 18,500 | 18,500 | 18,500 | 7,000 | 129,500,000 |
10/05/2011 | 18,700 | 0.30 ▲ | 1.63 | 18,500 | 18,700 | 18,500 | 10,700 | 200,090,000 |
09/05/2011 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,500 | 18,400 | 11,200 | 206,080,000 |
06/05/2011 | 18,400 | -0.10 ▼ | -0.54 | 18,400 | 18,400 | 18,400 | 0 | 0 |
05/05/2011 | 18,500 | 0.00 ■■ | 0.00 | 18,400 | 18,500 | 18,400 | 7,200 | 133,200,000 |
04/05/2011 | 18,500 | -0.30 ▼ | -1.60 | 18,500 | 18,500 | 18,500 | 2,000 | 37,000,000 |
29/04/2011 | 18,800 | 0.90 ▲ | 5.03 | 18,500 | 18,800 | 18,300 | 9,400 | 176,720,000 |
28/04/2011 | 17,900 | -0.40 ▼ | -2.19 | 19,000 | 19,000 | 17,900 | 4,000 | 71,600,000 |
27/04/2011 | 18,300 | 0.70 ▲ | 3.98 | 18,200 | 18,500 | 18,100 | 18,300 | 334,890,000 |
26/04/2011 | 17,600 | -0.70 ▼ | -3.83 | 18,100 | 18,100 | 17,600 | 7,900 | 139,040,000 |
25/04/2011 | 18,300 | 0.90 ▲ | 5.17 | 17,200 | 18,300 | 17,200 | 3,000 | 54,900,000 |
22/04/2011 | 17,400 | -0.10 ▼ | -0.57 | 17,400 | 17,400 | 17,400 | 800 | 13,920,000 |
21/04/2011 | 17,500 | -1.50 ▼ | -7.89 | 18,000 | 18,000 | 17,500 | 11,400 | 199,500,000 |
20/04/2011 | 19,000 | 0.60 ▲ | 3.26 | 18,300 | 19,000 | 18,300 | 1,500 | 28,500,000 |
19/04/2011 | 18,400 | 0.10 ▲ | 0.55 | 18,400 | 18,400 | 18,400 | 0 | 0 |
18/04/2011 | 18,300 | -0.50 ▼ | -2.66 | 18,500 | 18,500 | 18,300 | 6,300 | 115,290,000 |
15/04/2011 | 18,800 | -0.50 ▼ | -2.59 | 19,400 | 19,400 | 18,800 | 5,900 | 110,920,000 |
14/04/2011 | 19,300 | -0.50 ▼ | -2.53 | 19,400 | 19,400 | 19,300 | 3,600 | 69,480,000 |
13/04/2011 | 19,800 | 0.60 ▲ | 3.12 | 19,600 | 19,800 | 19,500 | 12,200 | 241,560,000 |
08/04/2011 | 19,200 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,100 | 2,300 | 44,160,000 |
07/04/2011 | 19,200 | -0.30 ▼ | -1.54 | 19,600 | 19,600 | 19,200 | 300 | 5,760,000 |
06/04/2011 | 19,500 | 0.50 ▲ | 2.63 | 19,500 | 19,600 | 19,200 | 24,500 | 477,750,000 |
05/04/2011 | 19,000 | -0.30 ▼ | -1.55 | 19,000 | 19,000 | 19,000 | 3,000 | 57,000,000 |
04/04/2011 | 19,300 | -0.10 ▼ | -0.52 | 19,800 | 20,000 | 19,000 | 7,900 | 152,470,000 |
01/04/2011 | 19,400 | 0.20 ▲ | 1.04 | 19,400 | 19,500 | 19,400 | 2,300 | 44,620,000 |
31/03/2011 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,500 | 19,100 | 5,000 | 96,000,000 |
30/03/2011 | 19,100 | 0.00 ■■ | 0.00 | 19,000 | 19,700 | 19,000 | 4,600 | 87,860,000 |
29/03/2011 | 19,100 | -0.50 ▼ | -2.55 | 19,300 | 19,300 | 19,000 | 5,000 | 95,500,000 |
28/03/2011 | 19,600 | -0.90 ▼ | -4.39 | 20,500 | 20,900 | 19,600 | 11,100 | 217,560,000 |
25/03/2011 | 20,500 | 1.10 ▲ | 5.67 | 19,900 | 20,500 | 19,100 | 23,000 | 471,500,000 |
24/03/2011 | 19,400 | -0.50 ▼ | -2.51 | 19,900 | 20,000 | 19,200 | 57,300 | 1,111,620,000 |
23/03/2011 | 19,900 | -0.10 ▼ | -0.50 | 19,900 | 20,000 | 19,900 | 23,100 | 459,690,000 |
22/03/2011 | 20,000 | 0.80 ▲ | 4.17 | 20,500 | 20,500 | 19,200 | 54,700 | 1,094,000,000 |
21/03/2011 | 19,200 | 1.00 ▲ | 5.49 | 19,200 | 19,200 | 19,200 | 7,300 | 140,160,000 |
18/03/2011 | 18,200 | 0.10 ▲ | 0.55 | 18,000 | 18,200 | 17,800 | 13,800 | 251,160,000 |
17/03/2011 | 18,100 | 0.20 ▲ | 1.12 | 18,100 | 18,100 | 18,000 | 2,500 | 45,250,000 |
16/03/2011 | 17,900 | 0.20 ▲ | 1.13 | 18,200 | 18,200 | 17,900 | 2,200 | 39,380,000 |
15/03/2011 | 17,700 | 0.30 ▲ | 1.72 | 18,000 | 18,000 | 17,700 | 1,800 | 31,860,000 |
14/03/2011 | 17,400 | -0.60 ▼ | -3.33 | 17,200 | 18,000 | 17,000 | 5,900 | 102,660,000 |
11/03/2011 | 18,000 | 0.00 ■■ | 0.00 | 18,500 | 18,600 | 18,000 | 11,000 | 198,000,000 |
10/03/2011 | 18,000 | 0.90 ▲ | 5.26 | 18,100 | 18,100 | 17,800 | 10,800 | 194,400,000 |
09/03/2011 | 17,100 | 0.00 ■■ | 0.00 | 17,100 | 17,100 | 17,100 | 0 | 0 |
08/03/2011 | 17,100 | -0.20 ▼ | -1.16 | 17,100 | 17,100 | 17,100 | 1,100 | 18,810,000 |
07/03/2011 | 17,300 | -0.50 ▼ | -2.81 | 18,200 | 18,200 | 17,000 | 7,600 | 131,480,000 |
04/03/2011 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,800 | 0 | 0 |
03/03/2011 | 17,800 | 0.20 ▲ | 1.14 | 17,700 | 17,900 | 17,700 | 2,000 | 35,600,000 |
02/03/2011 | 17,600 | -1.00 ▼ | -5.38 | 18,400 | 18,400 | 17,600 | 8,200 | 144,320,000 |
01/03/2011 | 18,600 | -0.40 ▼ | -2.11 | 19,000 | 19,000 | 18,600 | 4,900 | 91,140,000 |
28/02/2011 | 19,000 | -0.60 ▼ | -3.06 | 19,100 | 19,100 | 19,000 | 7,600 | 144,400,000 |
25/02/2011 | 19,600 | 0.20 ▲ | 1.03 | 20,000 | 20,000 | 19,500 | 1,400 | 27,440,000 |
24/02/2011 | 19,400 | -0.10 ▼ | -0.51 | 19,000 | 19,400 | 19,000 | 1,500 | 29,100,000 |
23/02/2011 | 19,500 | 0.80 ▲ | 4.28 | 19,500 | 19,500 | 18,800 | 12,800 | 249,600,000 |
22/02/2011 | 18,700 | 0.50 ▲ | 2.75 | 18,000 | 18,700 | 18,000 | 11,000 | 205,700,000 |
21/02/2011 | 18,200 | -1.30 ▼ | -6.67 | 19,000 | 19,300 | 18,200 | 46,500 | 846,300,000 |
18/02/2011 | 19,500 | -0.40 ▼ | -2.01 | 19,600 | 19,600 | 19,500 | 13,100 | 255,450,000 |
17/02/2011 | 19,900 | -0.10 ▼ | -0.50 | 19,900 | 20,000 | 19,700 | 14,200 | 282,580,000 |
16/02/2011 | 20,000 | -0.20 ▼ | -0.99 | 20,000 | 20,200 | 20,000 | 45,800 | 916,000,000 |
15/02/2011 | 20,200 | -0.20 ▼ | -0.98 | 20,000 | 20,200 | 19,900 | 101,100 | 2,042,220,000 |
14/02/2011 | 20,400 | 1.40 ▲ | 7.37 | 19,400 | 20,700 | 19,400 | 83,500 | 1,703,400,000 |
11/02/2011 | 19,000 | -0.60 ▼ | -3.06 | 20,300 | 20,300 | 19,000 | 300 | 5,700,000 |
10/02/2011 | 19,600 | -0.20 ▼ | -1.01 | 19,600 | 19,600 | 19,600 | 2,800 | 54,880,000 |
09/02/2011 | 19,800 | -0.80 ▼ | -3.88 | 21,900 | 21,900 | 19,600 | 30,800 | 609,840,000 |
08/02/2011 | 20,600 | 1.50 ▲ | 7.85 | 20,500 | 20,600 | 20,500 | 200 | 4,120,000 |
28/01/2011 | 19,100 | 0.10 ▲ | 0.53 | 19,300 | 20,400 | 19,100 | 3,200 | 61,120,000 |
27/01/2011 | 19,000 | -1.00 ▼ | -5.00 | 21,400 | 21,400 | 19,000 | 3,600 | 68,400,000 |
26/01/2011 | 20,000 | -1.50 ▼ | -6.98 | 20,500 | 20,500 | 20,000 | 4,600 | 92,000,000 |
25/01/2011 | 21,500 | 1.50 ▲ | 7.50 | 21,500 | 21,500 | 21,500 | 100 | 2,150,000 |
24/01/2011 | 20,000 | -1.60 ▼ | -7.41 | 23,000 | 23,000 | 20,000 | 2,900 | 58,000,000 |
21/01/2011 | 21,600 | 0.50 ▲ | 2.37 | 21,000 | 21,700 | 21,000 | 1,800 | 38,880,000 |
20/01/2011 | 21,100 | 0.60 ▲ | 2.93 | 20,000 | 21,100 | 20,000 | 7,700 | 162,470,000 |
19/01/2011 | 20,500 | 0.70 ▲ | 3.54 | 19,300 | 20,500 | 19,300 | 1,400 | 28,700,000 |
18/01/2011 | 19,800 | 0.00 ■■ | 0.00 | 19,100 | 20,000 | 19,100 | 1,300 | 25,740,000 |
17/01/2011 | 19,800 | 0.00 ■■ | 0.00 | 19,500 | 19,900 | 19,500 | 4,000 | 79,200,000 |
14/01/2011 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 20,000 | 19,600 | 47,200 | 934,560,000 |
13/01/2011 | 19,800 | 0.20 ▲ | 1.02 | 18,500 | 19,800 | 18,500 | 11,800 | 233,640,000 |
12/01/2011 | 19,600 | 0.70 ▲ | 3.70 | 19,500 | 19,600 | 19,500 | 500 | 9,800,000 |
11/01/2011 | 18,900 | -0.10 ▼ | -0.53 | 18,900 | 19,800 | 18,900 | 9,100 | 171,990,000 |
10/01/2011 | 19,000 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,000 | 9,500 | 180,500,000 |
07/01/2011 | 19,000 | -0.40 ▼ | -2.06 | 19,800 | 19,800 | 19,000 | 3,700 | 70,300,000 |
06/01/2011 | 19,400 | -1.40 ▼ | -6.73 | 22,200 | 22,200 | 19,400 | 8,700 | 168,780,000 |
05/01/2011 | 20,800 | 0.10 ▲ | 0.48 | 20,800 | 20,800 | 20,800 | 100 | 2,080,000 |
04/01/2011 | 20,700 | 0.50 ▲ | 2.48 | 20,700 | 20,700 | 20,700 | 100 | 2,070,000 |
31/12/2010 | 20,200 | 1.10 ▲ | 5.76 | 19,900 | 20,200 | 19,400 | 800 | 16,160,000 |
30/12/2010 | 19,100 | -0.20 ▼ | -1.04 | 19,100 | 20,000 | 18,900 | 25,400 | 485,140,000 |
29/12/2010 | 19,300 | 0.10 ▲ | 0.52 | 19,000 | 19,600 | 19,000 | 8,200 | 158,260,000 |
28/12/2010 | 19,200 | -0.30 ▼ | -1.54 | 19,200 | 19,400 | 19,200 | 18,800 | 360,960,000 |
27/12/2010 | 19,500 | -0.70 ▼ | -3.47 | 20,000 | 20,000 | 19,500 | 1,700 | 33,150,000 |
24/12/2010 | 20,200 | -0.10 ▼ | -0.49 | 20,500 | 20,600 | 19,600 | 7,300 | 147,460,000 |
23/12/2010 | 20,300 | 1.20 ▲ | 6.28 | 19,100 | 20,400 | 19,100 | 79,800 | 1,619,940,000 |
22/12/2010 | 19,100 | -0.30 ▼ | -1.55 | 19,100 | 19,500 | 19,100 | 3,300 | 63,030,000 |
21/12/2010 | 19,400 | 0.40 ▲ | 2.11 | 19,000 | 19,400 | 18,900 | 27,400 | 531,560,000 |
20/12/2010 | 19,000 | -1.00 ▼ | -5.00 | 19,000 | 20,200 | 19,000 | 7,500 | 142,500,000 |
17/12/2010 | 20,000 | 0.40 ▲ | 2.04 | 19,900 | 20,000 | 19,300 | 36,800 | 736,000,000 |
16/12/2010 | 19,600 | -0.40 ▼ | -2.00 | 20,000 | 20,400 | 19,600 | 20,500 | 401,800,000 |
15/12/2010 | 20,000 | 0.10 ▲ | 0.50 | 19,700 | 20,000 | 19,500 | 3,100 | 62,000,000 |
14/12/2010 | 19,900 | -1.10 ▼ | -5.24 | 21,400 | 21,500 | 19,500 | 34,400 | 684,560,000 |
13/12/2010 | 21,000 | 0.50 ▲ | 2.44 | 21,500 | 21,900 | 20,000 | 190,200 | 3,994,200,000 |
10/12/2010 | 20,500 | 0.50 ▲ | 2.50 | 20,500 | 20,500 | 20,100 | 47,700 | 977,850,000 |
09/12/2010 | 20,000 | 0.20 ▲ | 1.01 | 19,700 | 20,000 | 19,700 | 15,500 | 310,000,000 |
08/12/2010 | 19,800 | -0.30 ▼ | -1.49 | 20,100 | 20,100 | 19,500 | 7,600 | 150,480,000 |
07/12/2010 | 20,100 | -0.50 ▼ | -2.43 | 20,500 | 20,500 | 20,000 | 18,900 | 379,890,000 |
06/12/2010 | 20,600 | -1.30 ▼ | -5.94 | 20,200 | 21,000 | 20,200 | 96,400 | 1,985,840,000 |
03/12/2010 | 21,900 | 1.00 ▲ | 4.78 | 21,900 | 21,900 | 21,400 | 65,400 | 1,432,260,000 |
02/12/2010 | 20,900 | 1.40 ▲ | 7.18 | 20,500 | 20,900 | 20,500 | 64,800 | 1,354,320,000 |
01/12/2010 | 19,500 | -1.10 ▼ | -5.34 | 20,000 | 20,000 | 19,500 | 700 | 13,650,000 |
30/11/2010 | 20,600 | 0.80 ▲ | 4.04 | 19,800 | 20,700 | 19,800 | 9,800 | 201,880,000 |
29/11/2010 | 19,800 | -0.20 ▼ | -1.00 | 19,000 | 19,900 | 19,000 | 3,600 | 71,280,000 |
26/11/2010 | 20,000 | 0.80 ▲ | 4.17 | 19,000 | 20,000 | 19,000 | 200 | 4,000,000 |
25/11/2010 | 19,200 | 1.20 ▲ | 6.67 | 19,200 | 19,200 | 19,100 | 8,200 | 157,440,000 |
24/11/2010 | 18,000 | -1.00 ▼ | -5.26 | 18,000 | 18,000 | 18,000 | 100 | 1,800,000 |
23/11/2010 | 19,000 | 0.80 ▲ | 4.40 | 19,000 | 19,000 | 19,000 | 3,500 | 66,500,000 |
22/11/2010 | 18,200 | -1.30 ▼ | -6.67 | 18,200 | 18,200 | 18,200 | 3,300 | 60,060,000 |
19/11/2010 | 19,500 | 1.00 ▲ | 5.41 | 19,500 | 19,500 | 19,400 | 7,000 | 136,500,000 |
18/11/2010 | 18,500 | 0.60 ▲ | 3.35 | 18,700 | 18,700 | 18,500 | 7,000 | 129,500,000 |
17/11/2010 | 17,900 | 0.40 ▲ | 2.29 | 18,000 | 18,000 | 17,900 | 4,200 | 75,180,000 |
16/11/2010 | 17,500 | 0.10 ▲ | 0.57 | 17,200 | 17,500 | 17,200 | 9,400 | 164,500,000 |
15/11/2010 | 17,400 | -0.60 ▼ | -3.33 | 17,600 | 17,600 | 17,400 | 1,800 | 31,320,000 |
12/11/2010 | 18,000 | -1.00 ▼ | -5.26 | 18,100 | 18,100 | 18,000 | 2,400 | 43,200,000 |
11/11/2010 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 1,200 | 22,800,000 |
10/11/2010 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 3,800 | 72,200,000 |
09/11/2010 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
08/11/2010 | 19,000 | 0.30 ▲ | 1.60 | 19,000 | 19,000 | 19,000 | 2,200 | 41,800,000 |
05/11/2010 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 0 | 0 |
04/11/2010 | 18,700 | 0.20 ▲ | 1.08 | 18,700 | 18,700 | 18,700 | 0 | 0 |
03/11/2010 | 18,500 | -0.50 ▼ | -2.63 | 19,000 | 19,000 | 18,500 | 5,600 | 103,600,000 |
02/11/2010 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 2,000 | 38,000,000 |
01/11/2010 | 19,000 | -1.50 ▼ | -7.32 | 19,100 | 19,100 | 19,000 | 5,900 | 112,100,000 |
29/10/2010 | 20,500 | 1.00 ▲ | 5.13 | 19,000 | 20,500 | 19,000 | 900 | 18,450,000 |
28/10/2010 | 19,500 | 0.50 ▲ | 2.63 | 19,500 | 19,500 | 19,500 | 0 | 0 |
27/10/2010 | 19,000 | -0.80 ▼ | -4.04 | 19,800 | 19,800 | 19,000 | 3,000 | 57,000,000 |
26/10/2010 | 19,800 | -0.20 ▼ | -1.00 | 19,500 | 19,800 | 19,500 | 1,300 | 25,740,000 |
25/10/2010 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
22/10/2010 | 20,000 | 0.30 ▲ | 1.52 | 19,800 | 20,000 | 19,800 | 1,100 | 22,000,000 |
21/10/2010 | 19,700 | 0.20 ▲ | 1.03 | 19,500 | 19,700 | 19,500 | 1,500 | 29,550,000 |
20/10/2010 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 1,000 | 19,500,000 |
19/10/2010 | 19,500 | -1.00 ▼ | -4.88 | 20,000 | 20,000 | 19,200 | 27,200 | 530,400,000 |
18/10/2010 | 20,500 | -0.70 ▼ | -3.30 | 21,000 | 21,000 | 20,500 | 1,400 | 28,700,000 |
15/10/2010 | 21,200 | -0.10 ▼ | -0.47 | 21,200 | 21,200 | 21,200 | 1,400 | 29,680,000 |
14/10/2010 | 21,300 | 0.10 ▲ | 0.47 | 21,300 | 21,300 | 21,300 | 0 | 0 |
13/10/2010 | 21,200 | 1.20 ▲ | 6.00 | 21,400 | 21,400 | 21,200 | 3,600 | 76,320,000 |
12/10/2010 | 20,000 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 19,500 | 3,400 | 68,000,000 |
11/10/2010 | 20,000 | -1.20 ▼ | -5.66 | 20,000 | 20,000 | 20,000 | 700 | 14,000,000 |
08/10/2010 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,200 | 21,200 | 0 | 0 |
07/10/2010 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,200 | 21,200 | 0 | 0 |
06/10/2010 | 21,200 | 1.00 ▲ | 4.95 | 21,600 | 21,600 | 21,200 | 3,100 | 65,720,000 |
05/10/2010 | 20,200 | 0.20 ▲ | 1.00 | 20,200 | 20,500 | 20,200 | 9,000 | 181,800,000 |
04/10/2010 | 20,000 | -0.50 ▼ | -2.44 | 20,000 | 20,000 | 19,900 | 9,100 | 182,000,000 |
01/10/2010 | 20,500 | -0.30 ▼ | -1.44 | 20,500 | 20,500 | 20,500 | 1,800 | 36,900,000 |
30/09/2010 | 20,800 | -0.20 ▼ | -0.95 | 20,800 | 20,800 | 20,800 | 2,000 | 41,600,000 |
29/09/2010 | 21,000 | -0.30 ▼ | -1.41 | 21,000 | 21,000 | 21,000 | 1,000 | 21,000,000 |
28/09/2010 | 21,300 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,300 | 1,100 | 23,430,000 |
27/09/2010 | 21,300 | -0.70 ▼ | -3.18 | 21,300 | 21,300 | 21,300 | 600 | 12,780,000 |
24/09/2010 | 22,000 | -0.60 ▼ | -2.65 | 22,600 | 22,600 | 22,000 | 2,700 | 59,400,000 |
23/09/2010 | 22,600 | 1.20 ▲ | 5.61 | 22,600 | 22,600 | 22,600 | 1,000 | 22,600,000 |
22/09/2010 | 21,400 | -1.60 ▼ | -6.96 | 21,400 | 21,400 | 21,400 | 1,200 | 25,680,000 |
21/09/2010 | 23,000 | 0.40 ▲ | 1.77 | 23,000 | 23,000 | 23,000 | 700 | 16,100,000 |
20/09/2010 | 22,600 | -0.90 ▼ | -3.83 | 22,000 | 23,000 | 22,000 | 1,100 | 24,860,000 |
17/09/2010 | 23,500 | -0.10 ▼ | -0.42 | 23,500 | 23,500 | 23,400 | 5,000 | 117,500,000 |
16/09/2010 | 23,600 | 1.50 ▲ | 6.79 | 23,600 | 23,600 | 23,600 | 100 | 2,360,000 |
15/09/2010 | 22,100 | -1.50 ▼ | -6.36 | 22,100 | 22,100 | 22,100 | 200 | 4,420,000 |
14/09/2010 | 23,600 | 0.10 ▲ | 0.43 | 23,500 | 23,600 | 23,500 | 500 | 11,800,000 |
13/09/2010 | 23,500 | 1.40 ▲ | 6.33 | 23,500 | 23,500 | 23,500 | 100 | 2,350,000 |
10/09/2010 | 22,100 | -0.50 ▼ | -2.21 | 22,700 | 22,700 | 22,100 | 6,900 | 152,490,000 |
09/09/2010 | 22,600 | -0.10 ▼ | -0.44 | 22,800 | 22,800 | 22,300 | 1,800 | 40,680,000 |
08/09/2010 | 22,700 | -1.30 ▼ | -5.42 | 22,700 | 23,000 | 22,600 | 5,200 | 118,040,000 |
07/09/2010 | 24,000 | 0.40 ▲ | 1.69 | 24,500 | 24,500 | 24,000 | 200 | 4,800,000 |
06/09/2010 | 23,600 | 0.60 ▲ | 2.61 | 23,700 | 23,700 | 22,700 | 5,100 | 120,360,000 |
01/09/2010 | 23,000 | -0.50 ▼ | -2.13 | 22,000 | 23,300 | 22,000 | 5,100 | 117,300,000 |
31/08/2010 | 23,500 | 1.00 ▲ | 4.44 | 23,700 | 23,700 | 22,500 | 13,600 | 319,600,000 |
30/08/2010 | 22,500 | 1.50 ▲ | 7.14 | 22,300 | 22,500 | 21,500 | 45,500 | 1,023,750,000 |
27/08/2010 | 21,000 | 0.70 ▲ | 3.45 | 21,400 | 21,500 | 21,000 | 2,000 | 42,000,000 |
26/08/2010 | 20,300 | -0.60 ▼ | -2.87 | 23,200 | 23,200 | 20,200 | 27,000 | 548,100,000 |
25/08/2010 | 20,900 | -1.50 ▼ | -6.70 | 22,400 | 22,400 | 20,900 | 5,400 | 112,860,000 |
24/08/2010 | 22,400 | -1.00 ▼ | -4.27 | 23,000 | 23,000 | 22,200 | 12,400 | 277,760,000 |
23/08/2010 | 23,400 | -0.60 ▼ | -2.50 | 24,000 | 24,000 | 23,400 | 17,300 | 404,820,000 |
20/08/2010 | 24,000 | -0.10 ▼ | -0.41 | 24,000 | 24,000 | 23,000 | 18,100 | 434,400,000 |
19/08/2010 | 24,100 | -1.40 ▼ | -5.49 | 24,900 | 24,900 | 24,100 | 1,800 | 43,380,000 |
18/08/2010 | 25,500 | 1.50 ▲ | 6.25 | 25,500 | 25,500 | 25,500 | 500 | 12,750,000 |
17/08/2010 | 24,000 | -1.20 ▼ | -4.76 | 25,000 | 25,000 | 24,000 | 1,500 | 36,000,000 |
16/08/2010 | 25,200 | 0.50 ▲ | 2.02 | 25,200 | 25,200 | 25,100 | 12,500 | 315,000,000 |
13/08/2010 | 24,700 | 0.20 ▲ | 0.82 | 24,900 | 24,900 | 23,500 | 9,700 | 239,590,000 |
12/08/2010 | 24,500 | -1.80 ▼ | -6.84 | 24,500 | 24,500 | 24,500 | 2,200 | 53,900,000 |
11/08/2010 | 26,300 | 1.40 ▲ | 5.62 | 26,300 | 26,300 | 26,300 | 500 | 13,150,000 |
10/08/2010 | 24,900 | 0.20 ▲ | 0.81 | 26,000 | 26,000 | 24,600 | 3,700 | 92,130,000 |
09/08/2010 | 24,700 | -0.80 ▼ | -3.14 | 25,000 | 25,100 | 24,700 | 24,000 | 592,800,000 |
06/08/2010 | 25,500 | 0.00 ■■ | 0.00 | 26,900 | 26,900 | 25,500 | 3,500 | 89,250,000 |
05/08/2010 | 25,500 | 0.20 ▲ | 0.79 | 26,300 | 26,300 | 25,400 | 6,200 | 158,100,000 |
04/08/2010 | 25,300 | -1.20 ▼ | -4.53 | 25,100 | 26,400 | 25,100 | 6,700 | 169,510,000 |
03/08/2010 | 26,500 | 0.40 ▲ | 1.53 | 26,500 | 26,500 | 26,500 | 100 | 2,650,000 |
02/08/2010 | 26,100 | -0.40 ▼ | -1.51 | 26,300 | 26,300 | 26,000 | 20,200 | 527,220,000 |
30/07/2010 | 26,500 | 0.30 ▲ | 1.15 | 27,000 | 27,000 | 26,500 | 600 | 15,900,000 |
29/07/2010 | 26,200 | -0.30 ▼ | -1.13 | 25,400 | 27,400 | 25,400 | 99,500 | 2,606,900,000 |
28/07/2010 | 26,500 | -0.50 ▼ | -1.85 | 26,600 | 26,600 | 26,300 | 4,800 | 127,200,000 |
27/07/2010 | 27,000 | -1.20 ▼ | -4.26 | 28,000 | 28,000 | 27,000 | 3,800 | 102,600,000 |
26/07/2010 | 28,200 | 0.20 ▲ | 0.71 | 28,200 | 28,200 | 28,100 | 6,500 | 183,300,000 |
23/07/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 27,500 | 27,200 | 761,600,000 |
22/07/2010 | 28,000 | 0.10 ▲ | 0.36 | 29,800 | 29,800 | 27,000 | 35,300 | 988,400,000 |
21/07/2010 | 27,900 | 0.10 ▲ | 0.36 | 28,400 | 29,500 | 27,900 | 27,200 | 758,880,000 |
20/07/2010 | 27,800 | 0.60 ▲ | 2.21 | 27,500 | 27,900 | 27,500 | 13,400 | 372,520,000 |
19/07/2010 | 27,200 | 0.00 ■■ | 0.00 | 27,000 | 27,300 | 27,000 | 8,500 | 231,200,000 |
16/07/2010 | 27,200 | -0.20 ▼ | -0.73 | 27,000 | 27,300 | 27,000 | 29,400 | 799,680,000 |
15/07/2010 | 27,400 | -0.30 ▼ | -1.08 | 27,300 | 27,400 | 27,300 | 4,900 | 134,260,000 |
14/07/2010 | 27,700 | -0.10 ▼ | -0.36 | 27,800 | 27,800 | 26,800 | 7,900 | 218,830,000 |
13/07/2010 | 27,800 | -0.10 ▼ | -0.36 | 28,000 | 28,000 | 27,300 | 35,700 | 992,460,000 |
12/07/2010 | 27,900 | 0.60 ▲ | 2.20 | 27,200 | 27,900 | 27,200 | 27,900 | 778,410,000 |
09/07/2010 | 27,300 | 0.80 ▲ | 3.02 | 27,000 | 27,800 | 27,000 | 9,500 | 259,350,000 |
08/07/2010 | 26,500 | -1.00 ▼ | -3.64 | 27,400 | 27,500 | 26,500 | 300 | 7,950,000 |
07/07/2010 | 27,500 | 0.20 ▲ | 0.73 | 28,000 | 28,000 | 27,000 | 37,200 | 1,023,000,000 |
06/07/2010 | 27,300 | 0.80 ▲ | 3.02 | 27,000 | 27,700 | 26,600 | 38,300 | 1,045,590,000 |
05/07/2010 | 26,500 | -0.50 ▼ | -1.85 | 25,500 | 28,500 | 25,500 | 3,700 | 98,050,000 |
02/07/2010 | 27,000 | -0.40 ▼ | -1.46 | 26,800 | 27,000 | 26,300 | 3,900 | 105,300,000 |
01/07/2010 | 27,400 | 0.30 ▲ | 1.11 | 27,500 | 27,500 | 27,200 | 34,500 | 945,300,000 |
30/06/2010 | 27,100 | -0.20 ▼ | -0.73 | 27,300 | 27,300 | 26,800 | 29,700 | 804,870,000 |
29/06/2010 | 27,300 | -0.10 ▼ | -0.36 | 27,400 | 27,400 | 27,000 | 3,000 | 81,900,000 |
28/06/2010 | 27,400 | 0.40 ▲ | 1.48 | 27,400 | 27,400 | 27,400 | 500 | 13,700,000 |
25/06/2010 | 27,000 | -0.40 ▼ | -1.46 | 27,400 | 27,500 | 26,800 | 47,100 | 1,271,700,000 |
24/06/2010 | 27,400 | 0.00 ■■ | 0.00 | 27,500 | 28,000 | 27,100 | 35,900 | 983,660,000 |
23/06/2010 | 27,400 | 0.10 ▲ | 0.37 | 27,300 | 27,400 | 27,300 | 7,400 | 202,760,000 |
22/06/2010 | 27,300 | -0.20 ▼ | -0.73 | 27,500 | 27,500 | 27,000 | 7,600 | 207,480,000 |
21/06/2010 | 27,500 | -0.10 ▼ | -0.36 | 27,800 | 28,000 | 27,300 | 35,400 | 973,500,000 |
18/06/2010 | 27,600 | -0.20 ▼ | -0.72 | 27,700 | 27,700 | 27,100 | 8,700 | 240,120,000 |
17/06/2010 | 27,800 | -0.20 ▼ | -0.71 | 28,800 | 28,900 | 27,600 | 18,300 | 508,740,000 |
16/06/2010 | 28,000 | 0.70 ▲ | 2.56 | 28,000 | 28,200 | 27,800 | 50,900 | 1,425,200,000 |
15/06/2010 | 27,300 | 0.50 ▲ | 1.87 | 26,700 | 27,300 | 26,700 | 36,300 | 990,990,000 |
14/06/2010 | 26,800 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,800 | 2,500 | 67,000,000 |
11/06/2010 | 26,800 | -0.10 ▼ | -0.37 | 26,700 | 28,000 | 26,700 | 17,300 | 463,640,000 |
10/06/2010 | 26,900 | -0.10 ▼ | -0.37 | 27,400 | 27,400 | 26,900 | 2,200 | 59,180,000 |
09/06/2010 | 27,000 | 0.00 ■■ | 0.00 | 27,400 | 27,800 | 27,000 | 49,000 | 1,323,000,000 |
08/06/2010 | 27,000 | -0.10 ▼ | -0.37 | 25,500 | 27,500 | 25,500 | 6,800 | 183,600,000 |
07/06/2010 | 27,100 | 0.20 ▲ | 0.74 | 27,100 | 27,100 | 25,500 | 15,300 | 414,630,000 |
04/06/2010 | 26,900 | -1.30 ▼ | -4.61 | 25,900 | 28,800 | 25,900 | 3,700 | 99,530,000 |
03/06/2010 | 28,200 | 1.50 ▲ | 5.62 | 27,900 | 28,200 | 27,100 | 57,200 | 1,613,040,000 |
02/06/2010 | 26,700 | -0.30 ▼ | -1.11 | 27,200 | 28,000 | 26,400 | 5,100 | 136,170,000 |
01/06/2010 | 27,000 | -0.10 ▼ | -0.37 | 27,600 | 27,600 | 27,000 | 5,800 | 156,600,000 |
31/05/2010 | 27,100 | -0.90 ▼ | -3.21 | 28,000 | 28,000 | 27,100 | 3,300 | 89,430,000 |
28/05/2010 | 28,000 | 1.80 ▲ | 6.87 | 28,000 | 28,000 | 27,300 | 47,900 | 1,341,200,000 |
27/05/2010 | 26,200 | -1.00 ▼ | -3.68 | 26,800 | 26,800 | 26,100 | 5,600 | 146,720,000 |
26/05/2010 | 27,200 | 1.90 ▲ | 7.51 | 26,000 | 27,200 | 25,700 | 8,400 | 228,480,000 |
25/05/2010 | 25,300 | -0.90 ▼ | -3.44 | 26,000 | 26,000 | 25,200 | 21,800 | 551,540,000 |
24/05/2010 | 26,200 | 1.10 ▲ | 4.38 | 26,000 | 26,200 | 25,000 | 14,900 | 390,380,000 |
21/05/2010 | 25,100 | -2.80 ▼ | -10.04 | 24,800 | 25,700 | 24,800 | 123,700 | 3,104,870,000 |
20/05/2010 | 27,900 | 1.10 ▲ | 4.10 | 25,300 | 27,900 | 25,300 | 14,400 | 401,760,000 |
19/05/2010 | 26,800 | -1.70 ▼ | -5.96 | 28,700 | 28,700 | 26,800 | 14,600 | 391,280,000 |
18/05/2010 | 28,500 | 0.00 ■■ | 0.00 | 26,900 | 29,000 | 26,900 | 28,100 | 800,850,000 |
17/05/2010 | 28,500 | -1.00 ▼ | -3.39 | 29,000 | 29,100 | 28,500 | 12,400 | 353,400,000 |
14/05/2010 | 29,500 | 0.50 ▲ | 1.72 | 29,100 | 30,500 | 29,100 | 11,400 | 336,300,000 |
13/05/2010 | 29,000 | -2.10 ▼ | -6.75 | 29,500 | 29,800 | 29,000 | 76,900 | 2,230,100,000 |
12/05/2010 | 31,100 | -1.70 ▼ | -5.18 | 31,200 | 31,200 | 31,100 | 50,600 | 1,573,660,000 |
11/05/2010 | 32,800 | -0.50 ▼ | -1.50 | 33,300 | 35,200 | 32,000 | 38,800 | 1,272,640,000 |
10/05/2010 | 33,300 | -0.70 ▼ | -2.06 | 34,000 | 34,000 | 32,500 | 46,100 | 1,535,130,000 |
07/05/2010 | 34,000 | -1.40 ▼ | -3.95 | 33,500 | 35,900 | 31,700 | 76,600 | 2,604,400,000 |
06/05/2010 | 35,400 | 2.20 ▲ | 6.63 | 33,300 | 35,400 | 31,500 | 120,500 | 4,265,700,000 |
05/05/2010 | 33,200 | 2.10 ▲ | 6.75 | 33,200 | 33,200 | 32,200 | 244,600 | 8,120,720,000 |
04/05/2010 | 31,100 | 1.80 ▲ | 6.14 | 31,100 | 31,100 | 31,100 | 12,200 | 379,420,000 |
29/04/2010 | 29,300 | 1.80 ▲ | 6.55 | 28,500 | 29,300 | 28,500 | 12,700 | 372,110,000 |
28/04/2010 | 27,500 | 0.60 ▲ | 2.23 | 26,800 | 27,900 | 26,800 | 88,800 | 2,442,000,000 |
27/04/2010 | 26,900 | -0.20 ▼ | -0.74 | 27,300 | 27,300 | 26,900 | 7,900 | 212,510,000 |
26/04/2010 | 27,100 | -0.20 ▼ | -0.73 | 27,300 | 27,500 | 27,000 | 26,600 | 720,860,000 |
22/04/2010 | 27,300 | 0.00 ■■ | 0.00 | 27,400 | 27,500 | 26,700 | 49,500 | 1,351,350,000 |
21/04/2010 | 27,300 | 0.90 ▲ | 3.41 | 27,000 | 27,300 | 26,500 | 29,700 | 810,810,000 |
20/04/2010 | 26,400 | -0.30 ▼ | -1.12 | 27,000 | 27,000 | 26,300 | 22,400 | 591,360,000 |
19/04/2010 | 26,700 | 1.10 ▲ | 4.30 | 26,500 | 26,700 | 25,600 | 48,300 | 1,289,610,000 |
16/04/2010 | 25,600 | 0.20 ▲ | 0.79 | 25,000 | 25,800 | 25,000 | 12,900 | 330,240,000 |
15/04/2010 | 25,400 | 0.40 ▲ | 1.60 | 26,500 | 26,500 | 25,000 | 11,000 | 279,400,000 |
14/04/2010 | 25,000 | 0.00 ■■ | 0.00 | 24,800 | 25,400 | 24,800 | 5,700 | 142,500,000 |
13/04/2010 | 25,000 | -0.40 ▼ | -1.57 | 25,000 | 25,000 | 25,000 | 2,700 | 67,500,000 |
12/04/2010 | 25,400 | -0.30 ▼ | -1.17 | 25,300 | 25,800 | 25,300 | 4,500 | 114,300,000 |
09/04/2010 | 25,700 | 0.60 ▲ | 2.39 | 25,500 | 26,000 | 25,500 | 11,900 | 305,830,000 |
08/04/2010 | 25,100 | -0.40 ▼ | -1.57 | 25,100 | 25,300 | 25,000 | 15,100 | 379,010,000 |
07/04/2010 | 25,500 | 0.10 ▲ | 0.39 | 25,000 | 25,500 | 24,900 | 7,600 | 193,800,000 |
06/04/2010 | 25,400 | -0.10 ▼ | -0.39 | 25,900 | 26,000 | 25,400 | 31,200 | 792,480,000 |
05/04/2010 | 25,500 | -0.50 ▼ | -1.92 | 26,000 | 26,000 | 25,300 | 5,200 | 132,600,000 |
02/04/2010 | 26,000 | 1.00 ▲ | 4.00 | 24,900 | 26,000 | 24,900 | 600 | 15,600,000 |
01/04/2010 | 25,000 | -0.50 ▼ | -1.96 | 25,000 | 25,000 | 24,500 | 26,700 | 667,500,000 |
31/03/2010 | 25,500 | 0.00 ■■ | 0.00 | 25,500 | 25,500 | 25,500 | 3,800 | 96,900,000 |
30/03/2010 | 25,500 | -0.30 ▼ | -1.16 | 25,500 | 25,500 | 25,500 | 1,900 | 48,450,000 |
29/03/2010 | 25,800 | 0.20 ▲ | 0.78 | 25,500 | 25,800 | 25,500 | 7,200 | 185,760,000 |
26/03/2010 | 25,600 | 0.00 ■■ | 0.00 | 25,300 | 25,600 | 25,200 | 12,400 | 317,440,000 |
25/03/2010 | 25,600 | -0.80 ▼ | -3.03 | 25,700 | 25,700 | 25,600 | 5,300 | 135,680,000 |
24/03/2010 | 26,400 | 0.40 ▲ | 1.54 | 26,000 | 26,600 | 25,900 | 18,900 | 498,960,000 |
23/03/2010 | 26,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,000 | 8,800 | 228,800,000 |
22/03/2010 | 26,000 | -0.40 ▼ | -1.52 | 26,000 | 26,200 | 26,000 | 6,600 | 171,600,000 |
19/03/2010 | 27,900 | -0.10 ▼ | -0.36 | 28,000 | 28,000 | 27,400 | 16,100 | 449,190,000 |
18/03/2010 | 28,000 | 0.50 ▲ | 1.82 | 28,100 | 28,100 | 27,000 | 30,500 | 854,000,000 |
17/03/2010 | 27,500 | 0.10 ▲ | 0.36 | 28,000 | 28,000 | 27,000 | 19,300 | 530,750,000 |
16/03/2010 | 27,400 | -1.20 ▼ | -4.20 | 27,500 | 27,600 | 27,400 | 16,100 | 441,140,000 |
15/03/2010 | 28,600 | 0.20 ▲ | 0.70 | 28,500 | 30,200 | 28,000 | 22,700 | 649,220,000 |
12/03/2010 | 28,400 | 1.60 ▲ | 5.97 | 27,400 | 28,400 | 27,400 | 64,500 | 1,831,800,000 |
11/03/2010 | 26,800 | 1.70 ▲ | 6.77 | 25,900 | 27,000 | 25,900 | 56,600 | 1,516,880,000 |
10/03/2010 | 25,100 | -1.30 ▼ | -4.92 | 26,000 | 26,000 | 25,100 | 37,500 | 941,250,000 |
09/03/2010 | 26,400 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 25,900 | 14,200 | 374,880,000 |
08/03/2010 | 26,400 | -0.20 ▼ | -0.75 | 26,900 | 27,000 | 26,400 | 20,800 | 549,120,000 |
05/03/2010 | 26,600 | 0.80 ▲ | 3.10 | 25,600 | 26,700 | 25,500 | 24,700 | 657,020,000 |
04/03/2010 | 25,800 | 0.50 ▲ | 1.98 | 25,900 | 27,000 | 25,800 | 55,500 | 1,431,900,000 |
03/03/2010 | 25,300 | 0.40 ▲ | 1.61 | 25,000 | 25,800 | 25,000 | 42,300 | 1,070,190,000 |
02/03/2010 | 24,900 | -1.30 ▼ | -4.96 | 26,100 | 26,100 | 24,900 | 31,400 | 781,860,000 |
01/03/2010 | 26,200 | 0.70 ▲ | 2.75 | 26,000 | 26,300 | 25,700 | 26,900 | 704,780,000 |
26/02/2010 | 25,500 | 0.50 ▲ | 2.00 | 25,700 | 25,700 | 24,800 | 14,400 | 367,200,000 |
25/02/2010 | 25,000 | 0.80 ▲ | 3.31 | 25,500 | 25,500 | 24,500 | 12,100 | 302,500,000 |
24/02/2010 | 24,200 | -1.00 ▼ | -3.97 | 25,500 | 25,500 | 24,200 | 15,200 | 367,840,000 |
23/02/2010 | 25,200 | 1.70 ▲ | 7.23 | 23,900 | 25,200 | 23,900 | 45,200 | 1,139,040,000 |
22/02/2010 | 23,500 | -0.30 ▼ | -1.26 | 23,500 | 23,700 | 23,400 | 15,500 | 364,250,000 |
12/02/2010 | 23,800 | 1.10 ▲ | 4.85 | 24,600 | 24,600 | 22,900 | 2,500 | 59,500,000 |
11/02/2010 | 22,700 | -0.60 ▼ | -2.58 | 24,800 | 24,800 | 22,700 | 1,300 | 29,510,000 |
10/02/2010 | 23,300 | 0.60 ▲ | 2.64 | 24,800 | 24,800 | 23,200 | 20,200 | 470,660,000 |
09/02/2010 | 22,700 | -1.70 ▼ | -6.97 | 26,100 | 26,100 | 22,700 | 195,500 | 4,437,850,000 |
08/02/2010 | 24,400 | -1.40 ▼ | -5.43 | 24,600 | 25,100 | 24,400 | 38,000 | 927,200,000 |
05/02/2010 | 25,800 | -1.80 ▼ | -6.52 | 25,800 | 27,400 | 25,700 | 15,500 | 399,900,000 |
04/02/2010 | 27,600 | 1.40 ▲ | 5.34 | 27,600 | 27,600 | 27,600 | 100 | 2,760,000 |
03/02/2010 | 26,200 | 0.20 ▲ | 0.77 | 26,200 | 26,200 | 26,200 | 0 | 0 |
02/02/2010 | 26,000 | 0.50 ▲ | 1.96 | 24,900 | 27,200 | 24,900 | 50,500 | 1,313,000,000 |
01/02/2010 | 25,500 | 1.00 ▲ | 4.08 | 25,500 | 25,500 | 25,500 | 200 | 5,100,000 |
29/01/2010 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 0 | 0 |
28/01/2010 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,500 | 0 | 0 |
27/01/2010 | 24,500 | 0.20 ▲ | 0.82 | 24,500 | 24,500 | 24,500 | 2,000 | 49,000,000 |
26/01/2010 | 24,300 | 1.50 ▲ | 6.58 | 24,300 | 24,300 | 24,000 | 14,000 | 340,200,000 |
25/01/2010 | 22,800 | 1.40 ▲ | 6.54 | 22,800 | 22,800 | 22,700 | 12,600 | 287,280,000 |
22/01/2010 | 21,400 | 1.40 ▲ | 7.00 | 21,400 | 21,400 | 21,400 | 4,000 | 85,600,000 |
21/01/2010 | 20,000 | -0.20 ▼ | -0.99 | 20,000 | 20,000 | 20,000 | 1,300 | 26,000,000 |
20/01/2010 | 20,200 | 0.00 ■■ | 0.00 | 20,100 | 20,500 | 20,100 | 1,100 | 22,220,000 |
19/01/2010 | 20,200 | -0.40 ▼ | -1.94 | 20,000 | 20,200 | 20,000 | 1,600 | 32,320,000 |
18/01/2010 | 20,600 | -1.30 ▼ | -5.94 | 20,800 | 20,800 | 20,600 | 200 | 4,120,000 |
15/01/2010 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 21,900 | 21,900 | 0 | 0 |
14/01/2010 | 21,900 | 0.30 ▲ | 1.39 | 21,900 | 21,900 | 21,900 | 1,800 | 39,420,000 |
13/01/2010 | 21,600 | 1.30 ▲ | 6.40 | 20,000 | 21,600 | 20,000 | 1,800 | 38,880,000 |
12/01/2010 | 20,300 | -0.70 ▼ | -3.33 | 20,200 | 20,400 | 20,200 | 3,600 | 73,080,000 |
11/01/2010 | 21,000 | -1.00 ▼ | -4.55 | 21,000 | 21,000 | 21,000 | 200 | 4,200,000 |
08/01/2010 | 22,000 | -1.10 ▼ | -4.76 | 22,200 | 22,200 | 22,000 | 1,800 | 39,600,000 |
07/01/2010 | 23,100 | 0.10 ▲ | 0.43 | 23,100 | 23,100 | 23,100 | 0 | 0 |
06/01/2010 | 23,000 | -1.00 ▼ | -4.17 | 24,500 | 24,500 | 23,000 | 2,700 | 62,100,000 |
05/01/2010 | 24,000 | -1.60 ▼ | -6.25 | 25,000 | 25,000 | 24,000 | 1,000 | 24,000,000 |
04/01/2010 | 25,600 | 2.90 ▲ | 12.78 | 24,000 | 25,600 | 24,000 | 3,100 | 79,360,000 |
31/12/2009 | 22,700 | -1.40 ▼ | -5.81 | 24,100 | 24,100 | 22,700 | 12,100 | 274,670,000 |
30/12/2009 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,100 | 24,100 | 0 | 0 |
29/12/2009 | 24,100 | 0.90 ▲ | 3.88 | 24,100 | 24,100 | 24,100 | 500 | 12,050,000 |
28/12/2009 | 23,200 | 1.20 ▲ | 5.45 | 22,000 | 23,200 | 22,000 | 3,800 | 88,160,000 |
25/12/2009 | 22,000 | 0.90 ▲ | 4.27 | 22,000 | 22,000 | 21,900 | 3,300 | 72,600,000 |
24/12/2009 | 21,100 | 0.10 ▲ | 0.48 | 21,000 | 21,100 | 21,000 | 2,700 | 56,970,000 |
23/12/2009 | 21,000 | 1.00 ▲ | 5.00 | 21,000 | 21,000 | 21,000 | 500 | 10,500,000 |
22/12/2009 | 20,000 | -0.50 ▼ | -2.44 | 21,000 | 21,000 | 20,000 | 2,400 | 48,000,000 |
21/12/2009 | 20,500 | 1.30 ▲ | 6.77 | 20,500 | 20,500 | 20,400 | 11,900 | 243,950,000 |
18/12/2009 | 19,200 | 1.20 ▲ | 6.67 | 19,200 | 19,200 | 19,200 | 100 | 1,920,000 |
17/12/2009 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 0 | 0 |
16/12/2009 | 18,000 | -0.50 ▼ | -2.70 | 18,000 | 18,000 | 18,000 | 2,000 | 36,000,000 |
15/12/2009 | 18,500 | -1.20 ▼ | -6.09 | 19,500 | 19,500 | 18,500 | 2,100 | 38,850,000 |
14/12/2009 | 19,700 | -1.40 ▼ | -6.64 | 19,700 | 19,700 | 19,700 | 1,800 | 35,460,000 |
11/12/2009 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 0 | 0 |
10/12/2009 | 21,100 | 0.00 ■■ | 0.00 | 21,100 | 21,100 | 21,100 | 0 | 0 |
09/12/2009 | 21,100 | -1.50 ▼ | -6.64 | 21,100 | 21,100 | 21,100 | 100 | 2,110,000 |
08/12/2009 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,600 | 22,600 | 0 | 0 |
07/12/2009 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,600 | 22,600 | 0 | 0 |
04/12/2009 | 22,600 | 1.10 ▲ | 5.12 | 22,600 | 22,600 | 22,600 | 3,000 | 67,800,000 |
03/12/2009 | 21,500 | -0.50 ▼ | -2.27 | 21,000 | 21,500 | 21,000 | 800 | 17,200,000 |
02/12/2009 | 22,000 | -1.50 ▼ | -6.38 | 22,000 | 22,000 | 22,000 | 1,300 | 28,600,000 |
01/12/2009 | 23,500 | -1.10 ▼ | -4.47 | 22,900 | 23,500 | 22,900 | 900 | 21,150,000 |
30/11/2009 | 24,600 | 1.10 ▲ | 4.68 | 24,600 | 24,600 | 24,600 | 100 | 2,460,000 |
27/11/2009 | 23,500 | -0.30 ▼ | -1.26 | 23,000 | 23,500 | 23,000 | 4,800 | 112,800,000 |
26/11/2009 | 23,800 | -0.20 ▼ | -0.83 | 23,800 | 23,800 | 23,800 | 0 | 0 |
25/11/2009 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,000 | 5,100 | 122,400,000 |
24/11/2009 | 24,000 | 0.50 ▲ | 2.13 | 23,000 | 24,100 | 23,000 | 8,200 | 196,800,000 |
23/11/2009 | 23,500 | 0.00 ■■ | 0.00 | 23,000 | 23,700 | 23,000 | 7,300 | 171,550,000 |
20/11/2009 | 23,500 | -2.00 ▼ | -7.84 | 23,200 | 23,500 | 23,200 | 2,300 | 54,050,000 |
19/11/2009 | 25,500 | 1.00 ▲ | 4.08 | 23,400 | 25,500 | 23,400 | 1,300 | 33,150,000 |
18/11/2009 | 24,500 | 1.00 ▲ | 4.26 | 24,500 | 24,500 | 24,500 | 100 | 2,450,000 |
17/11/2009 | 23,500 | -1.10 ▼ | -4.47 | 22,900 | 23,500 | 22,900 | 5,300 | 124,550,000 |
16/11/2009 | 24,600 | -0.40 ▼ | -1.60 | 24,800 | 24,800 | 24,600 | 2,100 | 51,660,000 |
13/11/2009 | 25,000 | -0.80 ▼ | -3.10 | 25,000 | 25,000 | 25,000 | 100 | 2,500,000 |
12/11/2009 | 25,800 | 0.20 ▲ | 0.78 | 25,600 | 26,000 | 25,600 | 1,400 | 36,120,000 |
11/11/2009 | 25,600 | 2.60 ▲ | 11.30 | 25,900 | 25,900 | 22,800 | 4,100 | 104,960,000 |
10/11/2009 | 23,000 | -1.40 ▼ | -5.74 | 24,500 | 24,600 | 23,000 | 6,200 | 142,600,000 |
09/11/2009 | 24,400 | -1.70 ▼ | -6.51 | 24,500 | 24,500 | 24,400 | 3,400 | 82,960,000 |
06/11/2009 | 26,100 | -1.40 ▼ | -5.09 | 26,500 | 26,500 | 26,100 | 5,800 | 151,380,000 |
05/11/2009 | 27,500 | 1.60 ▲ | 6.18 | 24,300 | 27,500 | 24,300 | 6,200 | 170,500,000 |
04/11/2009 | 25,900 | -0.30 ▼ | -1.15 | 24,500 | 26,300 | 24,500 | 8,900 | 230,510,000 |
03/11/2009 | 26,200 | -1.70 ▼ | -6.09 | 26,700 | 26,700 | 26,200 | 4,700 | 123,140,000 |
02/11/2009 | 27,900 | -2.10 ▼ | -7.00 | 30,000 | 30,000 | 27,900 | 1,100 | 30,690,000 |
30/10/2009 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 31,000 | 30,000 | 25,200 | 756,000,000 |
29/10/2009 | 30,000 | -0.20 ▼ | -0.66 | 30,400 | 30,400 | 29,500 | 15,500 | 465,000,000 |
28/10/2009 | 30,200 | 1.90 ▲ | 6.71 | 29,400 | 30,200 | 29,400 | 6,500 | 196,300,000 |
27/10/2009 | 28,300 | -2.10 ▼ | -6.91 | 28,500 | 28,500 | 28,300 | 8,200 | 232,060,000 |
26/10/2009 | 30,400 | 0.70 ▲ | 2.36 | 30,400 | 30,400 | 30,400 | 6,600 | 200,640,000 |
23/10/2009 | 29,700 | -1.30 ▼ | -4.19 | 33,000 | 33,100 | 29,400 | 34,800 | 1,033,560,000 |
22/10/2009 | 31,000 | -1.00 ▼ | -3.12 | 31,000 | 31,000 | 31,000 | 5,500 | 170,500,000 |
21/10/2009 | 32,000 | -0.70 ▼ | -2.14 | 34,000 | 34,000 | 32,000 | 14,200 | 454,400,000 |
20/10/2009 | 32,700 | 2.10 ▲ | 6.86 | 31,500 | 32,700 | 31,000 | 36,900 | 1,206,630,000 |
19/10/2009 | 30,600 | -0.30 ▼ | -0.97 | 31,000 | 31,000 | 30,600 | 32,000 | 979,200,000 |
16/10/2009 | 30,900 | -2.20 ▼ | -6.65 | 35,400 | 35,400 | 30,800 | 30,900 | 954,810,000 |
15/10/2009 | 33,100 | 1.90 ▲ | 6.09 | 33,100 | 33,100 | 33,100 | 7,200 | 238,320,000 |
14/10/2009 | 31,200 | 2.00 ▲ | 6.85 | 30,200 | 31,200 | 29,200 | 35,300 | 1,101,360,000 |
13/10/2009 | 29,200 | 1.90 ▲ | 6.96 | 29,200 | 29,200 | 28,800 | 106,700 | 3,115,640,000 |
12/10/2009 | 27,300 | 1.70 ▲ | 6.64 | 27,300 | 27,300 | 27,300 | 17,400 | 475,020,000 |
09/10/2009 | 25,600 | 1.60 ▲ | 6.67 | 25,600 | 25,600 | 25,600 | 16,500 | 422,400,000 |
08/10/2009 | 24,000 | 1.50 ▲ | 6.67 | 24,000 | 24,000 | 24,000 | 14,900 | 357,600,000 |
07/10/2009 | 22,500 | 1.40 ▲ | 6.64 | 22,500 | 22,500 | 22,500 | 13,700 | 308,250,000 |
06/10/2009 | 21,100 | 0.50 ▲ | 2.43 | 21,000 | 21,100 | 21,000 | 1,400 | 29,540,000 |
05/10/2009 | 20,600 | -0.40 ▼ | -1.90 | 20,600 | 20,600 | 20,600 | 1,000 | 20,600,000 |
02/10/2009 | 21,000 | -1.50 ▼ | -6.67 | 21,000 | 22,000 | 21,000 | 4,900 | 102,900,000 |
01/10/2009 | 22,500 | -0.70 ▼ | -3.02 | 22,000 | 22,500 | 22,000 | 7,000 | 157,500,000 |
30/09/2009 | 23,200 | 0.50 ▲ | 2.20 | 23,200 | 23,200 | 23,200 | 1,200 | 27,840,000 |
29/09/2009 | 22,700 | 0.10 ▲ | 0.44 | 22,700 | 22,700 | 22,700 | 4,000 | 90,800,000 |
28/09/2009 | 22,600 | -0.40 ▼ | -1.74 | 22,600 | 22,600 | 22,600 | 0 | 0 |
25/09/2009 | 23,000 | 1.00 ▲ | 4.55 | 21,000 | 23,000 | 21,000 | 26,700 | 614,100,000 |
24/09/2009 | 22,000 | -0.20 ▼ | -0.90 | 21,600 | 22,000 | 21,600 | 4,700 | 103,400,000 |
23/09/2009 | 22,200 | -1.20 ▼ | -5.13 | 22,200 | 22,200 | 22,200 | 2,000 | 44,400,000 |
22/09/2009 | 23,400 | 0.90 ▲ | 4.00 | 23,400 | 23,400 | 22,200 | 3,700 | 86,580,000 |
21/09/2009 | 22,500 | -0.70 ▼ | -3.02 | 24,000 | 24,000 | 22,500 | 1,400 | 31,500,000 |
18/09/2009 | 23,200 | 1.00 ▲ | 4.50 | 22,000 | 23,200 | 22,000 | 16,600 | 385,120,000 |
17/09/2009 | 22,200 | 0.10 ▲ | 0.45 | 21,800 | 22,200 | 21,600 | 22,000 | 488,400,000 |
16/09/2009 | 22,100 | -1.30 ▼ | -5.56 | 22,200 | 22,200 | 22,100 | 3,500 | 77,350,000 |
15/09/2009 | 23,400 | 0.40 ▲ | 1.74 | 23,200 | 23,400 | 23,000 | 31,200 | 730,080,000 |
14/09/2009 | 23,000 | 0.10 ▲ | 0.44 | 23,000 | 24,100 | 23,000 | 37,900 | 871,700,000 |
11/09/2009 | 22,900 | -0.10 ▼ | -0.43 | 22,200 | 23,000 | 22,200 | 19,300 | 441,970,000 |
10/09/2009 | 23,000 | 1.00 ▲ | 4.55 | 22,600 | 23,000 | 22,600 | 9,200 | 211,600,000 |
09/09/2009 | 22,000 | -0.50 ▼ | -2.22 | 22,000 | 22,200 | 22,000 | 11,000 | 242,000,000 |
08/09/2009 | 22,500 | 0.50 ▲ | 2.27 | 23,000 | 23,000 | 22,000 | 4,100 | 92,250,000 |
07/09/2009 | 22,000 | -0.10 ▼ | -0.45 | 22,000 | 22,000 | 22,000 | 10,800 | 237,600,000 |
04/09/2009 | 22,100 | -1.40 ▼ | -5.96 | 23,200 | 23,200 | 21,800 | 9,300 | 205,530,000 |
03/09/2009 | 23,500 | 0.10 ▲ | 0.43 | 22,200 | 23,700 | 22,100 | 10,900 | 256,150,000 |
01/09/2009 | 23,400 | 0.00 ■■ | 0.00 | 23,700 | 24,000 | 22,500 | 17,200 | 402,480,000 |
31/08/2009 | 23,400 | 1.50 ▲ | 6.85 | 23,000 | 23,400 | 23,000 | 28,000 | 655,200,000 |
28/08/2009 | 21,900 | 1.40 ▲ | 6.83 | 21,500 | 21,900 | 21,500 | 20,100 | 440,190,000 |
27/08/2009 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 20,500 | 0 | 0 |
26/08/2009 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 20,500 | 500 | 10,250,000 |
25/08/2009 | 20,500 | 0.20 ▲ | 0.99 | 20,500 | 20,700 | 20,500 | 5,800 | 118,900,000 |
24/08/2009 | 20,300 | 0.20 ▲ | 1.00 | 20,500 | 20,500 | 20,300 | 2,700 | 54,810,000 |
21/08/2009 | 20,100 | 0.10 ▲ | 0.50 | 21,000 | 21,000 | 20,100 | 6,900 | 138,690,000 |
20/08/2009 | 20,000 | -1.10 ▼ | -5.21 | 20,500 | 20,500 | 20,000 | 1,100 | 22,000,000 |
19/08/2009 | 21,100 | 0.60 ▲ | 2.93 | 21,000 | 21,100 | 20,900 | 11,900 | 251,090,000 |
18/08/2009 | 20,500 | 0.70 ▲ | 3.54 | 18,600 | 20,500 | 18,600 | 2,400 | 49,200,000 |
17/08/2009 | 19,800 | -1.10 ▼ | -5.26 | 20,000 | 20,000 | 19,800 | 8,200 | 162,360,000 |
14/08/2009 | 20,900 | -1.10 ▼ | -5.00 | 22,500 | 22,500 | 20,900 | 5,200 | 108,680,000 |
13/08/2009 | 22,000 | 0.30 ▲ | 1.38 | 23,100 | 23,100 | 21,700 | 27,900 | 613,800,000 |
12/08/2009 | 21,700 | 1.30 ▲ | 6.37 | 21,400 | 21,700 | 21,400 | 35,000 | 759,500,000 |
11/08/2009 | 20,400 | 0.90 ▲ | 4.62 | 19,100 | 20,400 | 19,100 | 19,100 | 389,640,000 |
10/08/2009 | 19,500 | 0.40 ▲ | 2.09 | 19,000 | 19,500 | 19,000 | 4,900 | 95,550,000 |
07/08/2009 | 19,100 | 0.30 ▲ | 1.60 | 19,100 | 19,100 | 19,100 | 1,000 | 19,100,000 |
06/08/2009 | 18,800 | 0.40 ▲ | 2.17 | 18,900 | 18,900 | 18,800 | 600 | 11,280,000 |
05/08/2009 | 18,400 | 0.30 ▲ | 1.66 | 18,400 | 18,400 | 18,200 | 3,000 | 55,200,000 |
04/08/2009 | 18,100 | -0.30 ▼ | -1.63 | 18,000 | 18,100 | 18,000 | 1,300 | 23,530,000 |
03/08/2009 | 18,400 | -0.60 ▼ | -3.16 | 19,000 | 19,000 | 18,000 | 800 | 14,720,000 |
31/07/2009 | 19,000 | 0.40 ▲ | 2.15 | 19,000 | 19,000 | 19,000 | 6,000 | 114,000,000 |
30/07/2009 | 18,600 | -1.00 ▼ | -5.10 | 18,600 | 18,600 | 18,600 | 5,700 | 106,020,000 |
29/07/2009 | 19,600 | -1.20 ▼ | -5.77 | 20,000 | 20,000 | 19,600 | 300 | 5,880,000 |
28/07/2009 | 20,800 | 0.80 ▲ | 4.00 | 20,800 | 20,800 | 20,800 | 100 | 2,080,000 |
27/07/2009 | 20,000 | -1.00 ▼ | -4.76 | 22,000 | 22,000 | 20,000 | 2,100 | 42,000,000 |
24/07/2009 | 21,000 | 1.10 ▲ | 5.53 | 21,000 | 21,000 | 20,000 | 12,600 | 264,600,000 |
23/07/2009 | 19,900 | 1.30 ▲ | 6.99 | 19,600 | 19,900 | 19,600 | 2,300 | 45,770,000 |
22/07/2009 | 18,600 | -1.40 ▼ | -7.00 | 18,600 | 18,800 | 18,600 | 3,000 | 55,800,000 |
21/07/2009 | 20,000 | -0.30 ▼ | -1.48 | 20,000 | 20,000 | 20,000 | 2,000 | 40,000,000 |
20/07/2009 | 20,300 | 1.10 ▲ | 5.73 | 20,300 | 20,300 | 20,300 | 100 | 2,030,000 |
17/07/2009 | 19,200 | 0.70 ▲ | 3.78 | 19,200 | 19,200 | 19,200 | 100 | 1,920,000 |
16/07/2009 | 18,500 | 1.00 ▲ | 5.71 | 18,000 | 18,500 | 18,000 | 1,200 | 22,200,000 |
15/07/2009 | 17,500 | -1.00 ▼ | -5.41 | 17,300 | 17,500 | 17,200 | 2,500 | 43,750,000 |
14/07/2009 | 18,500 | 0.40 ▲ | 2.21 | 17,200 | 18,500 | 17,200 | 1,200 | 22,200,000 |
13/07/2009 | 18,100 | -1.50 ▼ | -7.65 | 18,100 | 18,100 | 18,100 | 3,200 | 57,920,000 |
10/07/2009 | 19,600 | 1.30 ▲ | 7.10 | 18,500 | 19,600 | 18,500 | 700 | 13,720,000 |
09/07/2009 | 18,300 | -1.40 ▼ | -7.11 | 19,600 | 19,600 | 18,300 | 2,800 | 51,240,000 |
08/07/2009 | 19,700 | -0.10 ▼ | -0.51 | 19,000 | 19,700 | 18,400 | 2,600 | 51,220,000 |
07/07/2009 | 19,800 | 0.50 ▲ | 2.59 | 19,700 | 19,800 | 19,700 | 8,500 | 168,300,000 |
06/07/2009 | 19,300 | 1.30 ▲ | 7.22 | 19,300 | 19,300 | 19,300 | 5,500 | 106,150,000 |
03/07/2009 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,300 | 18,000 | 2,500 | 45,000,000 |
02/07/2009 | 18,000 | -1.00 ▼ | -5.26 | 19,000 | 19,000 | 17,700 | 5,100 | 91,800,000 |
01/07/2009 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 800 | 15,200,000 |
30/06/2009 | 19,000 | -0.90 ▼ | -4.52 | 19,000 | 19,000 | 19,000 | 200 | 3,800,000 |
29/06/2009 | 19,900 | -1.20 ▼ | -5.69 | 19,700 | 19,900 | 19,700 | 4,400 | 87,560,000 |
26/06/2009 | 21,100 | 1.10 ▲ | 5.50 | 21,100 | 21,100 | 21,100 | 100 | 2,110,000 |
25/06/2009 | 20,000 | -1.00 ▼ | -4.76 | 19,900 | 20,000 | 19,900 | 3,700 | 74,000,000 |
24/06/2009 | 21,000 | 1.40 ▲ | 7.14 | 21,400 | 21,400 | 20,300 | 6,800 | 142,800,000 |
23/06/2009 | 19,600 | -1.30 ▼ | -6.22 | 19,800 | 20,500 | 19,600 | 9,700 | 190,120,000 |
22/06/2009 | 20,900 | -1.40 ▼ | -6.28 | 20,800 | 22,000 | 20,800 | 4,900 | 102,410,000 |
19/06/2009 | 22,300 | 1.20 ▲ | 5.69 | 22,300 | 22,300 | 22,300 | 3,000 | 66,900,000 |
18/06/2009 | 21,100 | -1.30 ▼ | -5.80 | 20,500 | 21,100 | 20,500 | 1,600 | 33,760,000 |
17/06/2009 | 22,400 | 1.30 ▲ | 6.16 | 19,700 | 22,400 | 19,700 | 15,900 | 356,160,000 |
16/06/2009 | 21,100 | -1.10 ▼ | -4.95 | 21,200 | 21,200 | 21,100 | 7,800 | 164,580,000 |
15/06/2009 | 22,200 | -1.30 ▼ | -5.53 | 25,000 | 25,000 | 22,200 | 23,400 | 519,480,000 |
12/06/2009 | 23,500 | -1.70 ▼ | -6.75 | 25,000 | 25,000 | 23,200 | 7,400 | 173,900,000 |
11/06/2009 | 25,200 | -0.20 ▼ | -0.79 | 25,000 | 25,500 | 23,700 | 11,400 | 287,280,000 |
10/06/2009 | 25,400 | -0.60 ▼ | -2.31 | 25,400 | 25,400 | 25,400 | 200 | 5,080,000 |
09/06/2009 | 26,000 | -0.50 ▼ | -1.89 | 28,300 | 28,300 | 26,000 | 7,300 | 189,800,000 |
08/06/2009 | 26,500 | 1.60 ▲ | 6.43 | 26,200 | 26,500 | 26,200 | 75,400 | 1,998,100,000 |
05/06/2009 | 24,900 | 1.00 ▲ | 4.18 | 24,500 | 24,900 | 24,500 | 70,000 | 1,743,000,000 |
04/06/2009 | 23,900 | 0.50 ▲ | 2.14 | 23,500 | 23,900 | 22,800 | 37,600 | 898,640,000 |
03/06/2009 | 23,400 | 0.50 ▲ | 2.18 | 23,400 | 23,400 | 23,400 | 100 | 2,340,000 |
02/06/2009 | 22,900 | -1.00 ▼ | -4.18 | 24,900 | 24,900 | 22,800 | 4,700 | 107,630,000 |
01/06/2009 | 23,900 | 0.30 ▲ | 1.27 | 25,200 | 25,200 | 22,500 | 34,100 | 814,990,000 |
29/05/2009 | 23,600 | -1.30 ▼ | -5.22 | 23,600 | 23,600 | 23,600 | 0 | 0 |
28/05/2009 | 24,900 | 0.70 ▲ | 2.89 | 23,000 | 24,900 | 23,000 | 300 | 7,470,000 |
27/05/2009 | 24,200 | 0.30 ▲ | 1.26 | 23,500 | 24,200 | 22,900 | 33,500 | 810,700,000 |
26/05/2009 | 23,900 | 0.30 ▲ | 1.27 | 24,000 | 24,000 | 22,000 | 13,300 | 317,870,000 |
25/05/2009 | 23,600 | 1.60 ▲ | 7.27 | 22,900 | 23,600 | 22,900 | 52,100 | 1,229,560,000 |
22/05/2009 | 22,000 | -1.10 ▼ | -4.76 | 22,200 | 22,200 | 22,000 | 20,700 | 455,400,000 |
21/05/2009 | 23,100 | 1.30 ▲ | 5.96 | 21,500 | 23,200 | 21,500 | 56,700 | 1,309,770,000 |
20/05/2009 | 21,800 | 1.40 ▲ | 6.86 | 21,400 | 21,800 | 21,000 | 16,100 | 350,980,000 |
19/05/2009 | 20,400 | 0.10 ▲ | 0.49 | 20,400 | 20,400 | 20,400 | 100 | 2,040,000 |
18/05/2009 | 20,300 | 1.30 ▲ | 6.84 | 19,000 | 20,300 | 19,000 | 2,700 | 54,810,000 |
15/05/2009 | 19,000 | 1.00 ▲ | 5.56 | 19,000 | 19,000 | 19,000 | 5,000 | 95,000,000 |
14/05/2009 | 18,000 | -0.30 ▼ | -1.64 | 17,600 | 18,000 | 17,600 | 700 | 12,600,000 |
13/05/2009 | 18,300 | -2.70 ▼ | -12.86 | 18,300 | 18,300 | 18,300 | 1,000 | 18,300,000 |
12/05/2009 | 21,000 | -0.60 ▼ | -2.78 | 19,200 | 21,000 | 19,100 | 3,000 | 63,000,000 |
11/05/2009 | 21,600 | 0.00 ■■ | 0.00 | 20,000 | 21,600 | 20,000 | 300 | 6,480,000 |
08/05/2009 | 21,600 | 0.60 ▲ | 2.86 | 19,000 | 21,600 | 19,000 | 2,200 | 47,520,000 |
07/05/2009 | 22,500 | 0.40 ▲ | 1.81 | 21,200 | 22,500 | 21,200 | 2,500 | 56,250,000 |
06/05/2009 | 22,100 | -0.50 ▼ | -2.21 | 24,100 | 24,100 | 22,000 | 18,200 | 402,220,000 |
05/05/2009 | 22,600 | 1.40 ▲ | 6.60 | 22,600 | 22,600 | 22,600 | 22,500 | 508,500,000 |
04/05/2009 | 21,200 | 1.30 ▲ | 6.53 | 21,200 | 21,200 | 21,200 | 8,900 | 188,680,000 |
29/04/2009 | 19,900 | 1.30 ▲ | 6.99 | 19,900 | 19,900 | 19,900 | 13,100 | 260,690,000 |
28/04/2009 | 18,600 | -1.40 ▼ | -7.00 | 18,600 | 18,600 | 18,600 | 200 | 3,720,000 |
27/04/2009 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
24/04/2009 | 20,000 | -1.50 ▼ | -6.98 | 20,000 | 20,000 | 20,000 | 300 | 6,000,000 |
23/04/2009 | 21,500 | 0.60 ▲ | 2.87 | 19,800 | 21,500 | 19,800 | 13,300 | 285,950,000 |
22/04/2009 | 20,900 | 1.70 ▲ | 8.85 | 19,400 | 20,900 | 19,400 | 1,700 | 35,530,000 |
21/04/2009 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 21,000 | 19,200 | 4,000 | 76,800,000 |
20/04/2009 | 19,200 | -1.30 ▼ | -6.34 | 19,200 | 22,000 | 19,200 | 13,700 | 263,040,000 |
17/04/2009 | 20,500 | -2.50 ▼ | -10.87 | 20,600 | 20,600 | 20,500 | 22,900 | 469,450,000 |
16/04/2009 | 23,000 | -0.20 ▼ | -0.86 | 21,400 | 23,000 | 21,200 | 15,000 | 345,000,000 |
15/04/2009 | 23,200 | -1.30 ▼ | -5.31 | 23,200 | 23,200 | 22,400 | 21,900 | 508,080,000 |
14/04/2009 | 24,500 | 0.00 ■■ | 0.00 | 23,500 | 24,500 | 23,500 | 49,600 | 1,215,200,000 |
13/04/2009 | 24,500 | 1.30 ▲ | 5.60 | 24,600 | 24,600 | 23,300 | 9,100 | 222,950,000 |
10/04/2009 | 23,200 | 2.00 ▲ | 9.43 | 23,100 | 23,200 | 22,500 | 28,300 | 656,560,000 |
09/04/2009 | 21,200 | 1.00 ▲ | 4.95 | 21,900 | 22,600 | 21,000 | 14,500 | 307,400,000 |
08/04/2009 | 20,200 | 0.20 ▲ | 1.00 | 20,200 | 21,400 | 20,100 | 32,500 | 656,500,000 |
07/04/2009 | 20,000 | 1.30 ▲ | 6.95 | 20,000 | 20,000 | 20,000 | 6,800 | 136,000,000 |
03/04/2009 | 18,700 | 1.10 ▲ | 6.25 | 18,500 | 18,700 | 18,500 | 20,700 | 387,090,000 |
02/04/2009 | 17,600 | -0.10 ▼ | -0.56 | 17,600 | 17,600 | 17,400 | 12,200 | 214,720,000 |
01/04/2009 | 17,700 | -0.10 ▼ | -0.56 | 17,600 | 17,700 | 17,500 | 3,800 | 67,260,000 |
31/03/2009 | 17,800 | 0.80 ▲ | 4.71 | 17,500 | 17,800 | 17,500 | 1,800 | 32,040,000 |
30/03/2009 | 17,000 | -0.80 ▼ | -4.49 | 17,000 | 17,000 | 17,000 | 2,200 | 37,400,000 |
27/03/2009 | 17,800 | 1.00 ▲ | 5.95 | 17,800 | 17,800 | 17,800 | 100 | 1,780,000 |
26/03/2009 | 16,800 | -0.90 ▼ | -5.08 | 17,300 | 17,300 | 16,700 | 28,800 | 483,840,000 |
25/03/2009 | 17,700 | 0.90 ▲ | 5.36 | 17,000 | 17,700 | 17,000 | 3,200 | 56,640,000 |
24/03/2009 | 16,800 | 0.40 ▲ | 2.44 | 17,000 | 17,000 | 16,800 | 4,000 | 67,200,000 |
23/03/2009 | 16,400 | -1.20 ▼ | -6.82 | 16,400 | 16,400 | 16,400 | 900 | 14,760,000 |
20/03/2009 | 17,600 | 0.40 ▲ | 2.33 | 17,600 | 17,600 | 17,600 | 0 | 0 |
19/03/2009 | 17,200 | -1.00 ▼ | -5.49 | 18,900 | 18,900 | 17,200 | 400 | 6,880,000 |
18/03/2009 | 18,200 | 0.60 ▲ | 3.41 | 17,700 | 18,200 | 17,700 | 38,100 | 693,420,000 |
17/03/2009 | 17,600 | -0.10 ▼ | -0.56 | 18,100 | 18,100 | 17,500 | 2,000 | 35,200,000 |
16/03/2009 | 17,700 | 0.30 ▲ | 1.72 | 17,400 | 17,700 | 17,400 | 1,500 | 26,550,000 |
13/03/2009 | 17,400 | 0.20 ▲ | 1.16 | 17,400 | 17,400 | 17,400 | 0 | 0 |
12/03/2009 | 17,200 | -0.30 ▼ | -1.71 | 17,500 | 17,500 | 17,200 | 1,500 | 25,800,000 |
11/03/2009 | 17,500 | 0.20 ▲ | 1.16 | 17,600 | 17,600 | 17,500 | 3,900 | 68,250,000 |
10/03/2009 | 17,300 | 1.10 ▲ | 6.79 | 17,000 | 17,300 | 17,000 | 12,300 | 212,790,000 |
09/03/2009 | 16,200 | -0.60 ▼ | -3.57 | 16,200 | 16,200 | 16,200 | 0 | 0 |
06/03/2009 | 16,800 | -0.20 ▼ | -1.18 | 15,900 | 16,800 | 15,900 | 2,900 | 48,720,000 |
05/03/2009 | 17,000 | 0.20 ▲ | 1.19 | 16,900 | 17,000 | 16,800 | 1,400 | 23,800,000 |
04/03/2009 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,800 | 400 | 6,720,000 |
03/03/2009 | 16,800 | -0.90 ▼ | -5.08 | 16,800 | 16,800 | 16,800 | 1,500 | 25,200,000 |
02/03/2009 | 17,700 | 0.10 ▲ | 0.57 | 17,700 | 17,700 | 17,700 | 0 | 0 |
27/02/2009 | 17,600 | -0.90 ▼ | -4.86 | 17,800 | 17,800 | 17,600 | 700 | 12,320,000 |
26/02/2009 | 18,500 | 1.00 ▲ | 5.71 | 18,500 | 18,500 | 18,500 | 100 | 1,850,000 |
25/02/2009 | 17,500 | 0.50 ▲ | 2.94 | 17,500 | 17,500 | 17,500 | 200 | 3,500,000 |
24/02/2009 | 17,000 | 0.10 ▲ | 0.59 | 17,000 | 17,000 | 17,000 | 0 | 0 |
23/02/2009 | 16,900 | -1.10 ▼ | -6.11 | 17,000 | 17,000 | 16,900 | 3,900 | 65,910,000 |
20/02/2009 | 18,000 | -0.80 ▼ | -4.26 | 18,100 | 18,100 | 18,000 | 2,000 | 36,000,000 |
19/02/2009 | 18,800 | -1.20 ▼ | -6.00 | 20,000 | 20,000 | 18,800 | 3,100 | 58,280,000 |
18/02/2009 | 20,000 | -0.40 ▼ | -1.96 | 20,000 | 20,000 | 20,000 | 700 | 14,000,000 |
17/02/2009 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 20,400 | 400 | 8,160,000 |
16/02/2009 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 20,400 | 0 | 0 |
13/02/2009 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,400 | 20,400 | 0 | 0 |
12/02/2009 | 20,400 | 0.50 ▲ | 2.51 | 20,400 | 20,400 | 20,400 | 500 | 10,200,000 |
11/02/2009 | 19,900 | -1.30 ▼ | -6.13 | 19,900 | 19,900 | 19,900 | 600 | 11,940,000 |
10/02/2009 | 21,200 | 0.90 ▲ | 4.43 | 21,200 | 21,200 | 21,200 | 100 | 2,120,000 |
09/02/2009 | 20,300 | -0.20 ▼ | -0.98 | 20,300 | 20,400 | 20,300 | 2,200 | 44,660,000 |
06/02/2009 | 20,500 | 0.90 ▲ | 4.59 | 21,100 | 21,100 | 20,000 | 2,000 | 41,000,000 |
05/02/2009 | 19,600 | -1.10 ▼ | -5.31 | 20,000 | 20,000 | 19,500 | 5,800 | 113,680,000 |
04/02/2009 | 20,700 | 0.20 ▲ | 0.98 | 21,000 | 21,000 | 20,700 | 3,000 | 62,100,000 |
03/02/2009 | 20,500 | -0.50 ▼ | -2.38 | 22,000 | 22,800 | 20,500 | 9,000 | 184,500,000 |
02/02/2009 | 21,000 | 0.50 ▲ | 2.44 | 21,900 | 21,900 | 21,000 | 11,600 | 243,600,000 |
23/01/2009 | 20,500 | -1.00 ▼ | -4.65 | 20,500 | 20,500 | 20,500 | 1,000 | 20,500,000 |
22/01/2009 | 21,500 | 1.20 ▲ | 5.91 | 21,700 | 21,700 | 20,700 | 2,700 | 58,050,000 |
21/01/2009 | 20,300 | -0.20 ▼ | -0.98 | 20,300 | 20,300 | 20,300 | 1,000 | 20,300,000 |
20/01/2009 | 20,500 | -1.00 ▼ | -4.65 | 20,000 | 20,500 | 20,000 | 1,900 | 38,950,000 |
19/01/2009 | 21,500 | 0.80 ▲ | 3.86 | 20,100 | 21,500 | 20,100 | 200 | 4,300,000 |
16/01/2009 | 20,700 | -1.50 ▼ | -6.76 | 21,000 | 21,000 | 20,700 | 9,500 | 196,650,000 |
15/01/2009 | 22,200 | -1.60 ▼ | -6.72 | 22,200 | 22,200 | 22,200 | 100 | 2,220,000 |
14/01/2009 | 23,800 | 2.20 ▲ | 10.19 | 23,700 | 23,800 | 23,700 | 200 | 4,760,000 |
13/01/2009 | 21,600 | 0.10 ▲ | 0.47 | 23,000 | 23,000 | 21,500 | 6,400 | 138,240,000 |
12/01/2009 | 21,500 | 0.90 ▲ | 4.37 | 21,000 | 21,500 | 21,000 | 18,100 | 389,150,000 |
09/01/2009 | 20,600 | 0.30 ▲ | 1.48 | 20,400 | 20,600 | 20,000 | 14,200 | 292,520,000 |
08/01/2009 | 20,300 | -0.70 ▼ | -3.33 | 20,500 | 20,500 | 20,200 | 11,900 | 241,570,000 |
07/01/2009 | 21,000 | 1.20 ▲ | 6.06 | 20,000 | 21,000 | 20,000 | 600 | 12,600,000 |
06/01/2009 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 0 | 0 |
05/01/2009 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,800 | 1,000 | 19,800,000 |
02/01/2009 | 19,800 | 0.10 ▲ | 0.51 | 19,800 | 19,800 | 19,800 | 0 | 0 |
31/12/2008 | 19,700 | -1.30 ▼ | -6.19 | 19,800 | 19,800 | 19,700 | 800 | 15,760,000 |
30/12/2008 | 21,000 | 1.00 ▲ | 5.00 | 21,000 | 21,000 | 21,000 | 2,200 | 46,200,000 |
29/12/2008 | 20,000 | -0.60 ▼ | -2.91 | 20,000 | 20,000 | 20,000 | 1,000 | 20,000,000 |
26/12/2008 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,600 | 0 | 0 |
25/12/2008 | 20,600 | 1.20 ▲ | 6.19 | 20,600 | 20,600 | 20,600 | 100 | 2,060,000 |
24/12/2008 | 19,400 | -1.30 ▼ | -6.28 | 19,400 | 19,400 | 19,400 | 1,200 | 23,280,000 |
23/12/2008 | 20,700 | 0.10 ▲ | 0.49 | 20,700 | 20,700 | 20,700 | 0 | 0 |
22/12/2008 | 20,600 | -1.60 ▼ | -7.21 | 21,000 | 21,000 | 20,600 | 1,500 | 30,900,000 |
19/12/2008 | 22,200 | 1.60 ▲ | 7.77 | 22,200 | 22,200 | 20,500 | 7,500 | 166,500,000 |
18/12/2008 | 20,600 | -0.60 ▼ | -2.83 | 23,400 | 23,400 | 20,400 | 1,100 | 22,660,000 |
17/12/2008 | 21,200 | -1.40 ▼ | -6.19 | 23,400 | 23,400 | 21,200 | 300 | 6,360,000 |
16/12/2008 | 22,600 | -1.30 ▼ | -5.44 | 22,600 | 22,600 | 22,600 | 100 | 2,260,000 |
15/12/2008 | 23,900 | 0.90 ▲ | 3.91 | 24,500 | 24,500 | 23,900 | 200 | 4,780,000 |
12/12/2008 | 23,000 | 0.50 ▲ | 2.22 | 23,000 | 23,000 | 23,000 | 1,200 | 27,600,000 |
11/12/2008 | 22,500 | -0.60 ▼ | -2.60 | 23,800 | 23,800 | 22,500 | 400 | 9,000,000 |
10/12/2008 | 23,100 | 0.10 ▲ | 0.43 | 21,400 | 23,100 | 21,400 | 2,000 | 46,200,000 |
09/12/2008 | 23,000 | -0.40 ▼ | -1.71 | 23,000 | 23,000 | 23,000 | 1,100 | 25,300,000 |
08/12/2008 | 23,400 | 1.40 ▲ | 6.36 | 22,000 | 23,400 | 22,000 | 800 | 18,720,000 |
05/12/2008 | 22,000 | -1.00 ▼ | -4.35 | 22,000 | 22,000 | 22,000 | 1,300 | 28,600,000 |
04/12/2008 | 23,000 | -0.90 ▼ | -3.77 | 22,400 | 23,000 | 22,400 | 4,800 | 110,400,000 |
03/12/2008 | 23,900 | -0.10 ▼ | -0.42 | 23,900 | 23,900 | 23,900 | 2,000 | 47,800,000 |
02/12/2008 | 24,000 | 0.40 ▲ | 1.69 | 22,400 | 24,000 | 22,400 | 1,400 | 33,600,000 |
01/12/2008 | 23,600 | -1.80 ▼ | -7.09 | 24,000 | 25,000 | 23,600 | 1,600 | 37,760,000 |
28/11/2008 | 25,400 | 1.60 ▲ | 6.72 | 25,000 | 25,400 | 24,900 | 14,700 | 373,380,000 |
27/11/2008 | 23,800 | -1.70 ▼ | -6.67 | 23,800 | 23,800 | 23,800 | 8,100 | 192,780,000 |
26/11/2008 | 25,500 | 0.50 ▲ | 2.00 | 25,500 | 25,500 | 25,500 | 100 | 2,550,000 |
25/11/2008 | 25,000 | 1.00 ▲ | 4.17 | 24,200 | 25,000 | 24,100 | 1,200 | 30,000,000 |
24/11/2008 | 24,000 | -1.10 ▼ | -4.38 | 24,500 | 24,500 | 23,000 | 18,300 | 439,200,000 |
21/11/2008 | 25,100 | 0.00 ■■ | 0.00 | 22,000 | 28,500 | 15,000 | 73,200 | 1,837,320,000 |