Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
Công ty Chứng khoán Thiên Việt
Mã CK:      TVSC      10      -1 (-9.09%)      (cập nhật 22:14 15/10/2014)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Tài chính - Đầu tư
Website: Đang cập nhật
TVSC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/10/2014 10,000 -1.00 -9.09 11,000 10,000 10,000 200,000 2,000,000,000
29/09/2014 11,000 0.80 7.84 10,200 11,000 11,000 20,000 220,000,000
20/09/2014 10,200 0.10 0.99 10,100 10,200 10,200 100,000 1,020,000,000
19/09/2014 10,100 0.20 2.02 9,900 10,200 10,000 600,000 6,020,000,000
17/09/2014 9,900 0.15 1.54 9,750 10,200 9,500 620,000 6,210,000,000
12/09/2014 9,750 0.25 2.63 9,500 10,000 9,500 520,000 5,190,000,000
11/09/2014 9,500 0.50 5.56 9,000 9,500 9,500 20,000 190,000,000
05/09/2014 9,000 -0.45 -4.76 9,450 9,000 9,000 100,000 900,000,000
04/09/2014 9,450 0.29 3.17 9,160 9,700 9,000 400,000 3,780,000,000
29/08/2014 9,160 -0.04 -0.43 9,200 9,700 8,000 420,000 3,940,000,000
28/08/2014 9,200 1.20 15.00 8,000 9,700 8,000 320,000 3,040,000,000
22/08/2014 9,000 0.10 1.12 8,900 9,000 9,000 20,000 180,000,000
18/08/2014 8,900 0.10 1.14 8,800 9,000 8,800 120,000 1,060,000,000
14/08/2014 8,800 0.50 6.02 8,300 8,800 8,800 100,000 880,000,000
24/05/2014 8,300 0.30 3.75 8,000 8,300 8,300 50,000 415,000,000
07/05/2014 8,000 0.50 6.67 7,500 8,000 8,000 220,000 1,760,000,000
04/04/2014 7,500 0.20 2.74 7,300 7,500 7,500 50,000 375,000,000
01/04/2014 7,300 0.05 0.69 7,250 7,300 7,300 20,000 146,000,000
26/03/2014 7,250 0.05 0.69 7,200 7,300 7,200 30,000 218,000,000
24/03/2014 7,200 0.20 2.86 7,000 7,200 7,200 10,000 72,000,000
05/03/2014 7,000 0.50 7.69 6,500 7,000 7,000 520,000 3,640,000,000
11/12/2013 6,500 -1.50 -18.75 8,000 6,500 6,500 200,000 1,300,000,000
13/05/2013 8,000 0.10 1.27 7,900 8,000 8,000 500,000 4,000,000,000
22/04/2013 7,900 -0.10 -1.25 8,000 8,000 7,800 15,015,000 120,117,000,000
26/02/2013 8,000 -0.10 -1.23 8,100 8,000 8,000 60,000 480,000,000
23/02/2013 8,100 -0.10 -1.22 8,200 8,200 8,000 660,000 5,400,000,000
02/01/2013 8,200 -0.05 -0.61 8,250 8,200 8,200 100,000 820,000,000
27/11/2012 8,250 0.75 10.00 7,500 8,300 8,200 620,000 5,086,000,000
16/11/2012 7,500 0.25 3.45 7,250 7,500 7,500 600,000 4,500,000,000
15/11/2012 7,250 0.25 3.57 7,000 7,500 7,000 620,000 4,640,000,000
19/09/2012 7,500 0.50 7.14 7,000 7,500 7,500 200,000 1,500,000,000
29/08/2012 8,500 1.17 15.91 7,333 8,500 8,500 600,000 5,100,000,000
28/08/2012 7,333 0.78 11.82 6,558 8,500 6,000 710,000 5,790,000,000
27/08/2012 6,558 0.15 2.31 6,410 8,500 5,500 2,510,000 17,130,000,000
25/08/2012 6,410 -0.15 -2.21 6,555 8,500 5,500 2,110,000 14,210,000,000
23/08/2012 6,555 -1.06 -13.97 7,619 8,500 5,500 2,310,000 15,810,000,000
22/08/2012 7,619 0.36 4.97 7,258 10,000 5,500 5,750,000 43,218,000,000
21/08/2012 7,258 -0.01 -0.17 7,270 10,000 5,500 6,301,000 45,162,000,000
19/08/2012 7,270 0.00 -0.05 7,274 10,000 5,500 6,191,000 44,472,000,000
18/08/2012 7,274 -0.01 -0.11 7,282 10,000 5,500 6,491,000 46,667,000,000
17/08/2012 7,282 0.02 0.22 7,266 10,000 5,500 6,511,000 46,827,000,000
16/08/2012 7,266 -0.04 -0.48 7,301 10,000 5,500 6,401,000 45,992,000,000
15/08/2012 7,301 0.01 0.11 7,293 10,000 5,500 7,551,000 54,547,000,000
14/08/2012 7,293 0.01 0.07 7,288 10,000 5,500 7,401,000 53,428,000,000
11/08/2012 7,288 0.01 0.07 7,283 10,000 5,500 7,651,000 55,178,000,000
09/08/2012 7,283 0.00 0.03 7,281 10,000 5,500 7,351,000 52,978,000,000
08/08/2012 7,281 -0.01 -0.16 7,293 10,000 5,500 7,251,000 52,238,000,000
07/08/2012 7,293 0.00 -0.01 7,294 10,000 5,500 7,081,000 51,014,000,000
06/08/2012 7,294 -0.01 -0.08 7,300 10,000 5,500 6,921,000 49,856,000,000
05/08/2012 7,300 0.00 -0.04 7,303 10,000 5,500 6,291,000 44,876,000,000
04/08/2012 7,303 -0.01 -0.19 7,317 10,000 5,500 6,191,000 44,176,000,000
03/08/2012 7,317 -0.33 -4.29 7,645 10,000 5,500 6,131,000 43,762,000,000
02/08/2012 7,645 0.00 -0.01 7,646 17,600 5,500 10,881,000 81,367,000,000
01/08/2012 7,646 0.01 0.13 7,636 17,600 5,500 10,781,000 80,617,000,000
31/07/2012 7,636 -0.02 -0.20 7,651 17,600 5,500 10,981,000 82,017,000,000
30/07/2012 7,651 -0.01 -0.18 7,665 17,600 5,500 10,181,000 76,267,000,000
29/07/2012 7,665 -0.01 -0.07 7,670 17,600 5,500 9,931,000 74,617,000,000
28/07/2012 7,670 -0.01 -0.12 7,679 17,600 5,500 9,881,000 74,267,000,000
27/07/2012 7,679 -0.02 -0.31 7,703 17,600 5,500 9,821,000 73,838,000,000
26/07/2012 7,703 -0.02 -0.21 7,719 17,600 5,500 8,961,000 67,653,000,000
24/07/2012 7,719 -0.01 -0.08 7,725 17,600 5,500 8,701,000 65,909,000,000
21/07/2012 7,725 -0.01 -0.09 7,732 17,600 5,500 8,601,000 65,209,000,000
18/07/2012 7,732 -0.01 -0.08 7,738 17,600 5,500 8,501,000 64,509,000,000
17/07/2012 7,738 0.01 0.06 7,733 17,600 5,500 8,411,000 63,840,000,000
16/07/2012 7,733 0.00 -0.04 7,736 17,600 5,500 8,461,000 64,200,000,000
12/07/2012 7,736 0.00 -0.04 7,739 17,600 5,500 8,511,000 64,590,000,000
11/07/2012 7,739 0.00 0.05 7,735 17,600 5,500 8,471,000 64,286,000,000
10/07/2012 7,735 0.00 -0.05 7,739 17,600 5,500 8,571,000 65,016,000,000
08/07/2012 7,739 0.03 0.38 7,710 17,600 5,500 8,371,000 63,516,000,000
06/07/2012 7,710 0.00 -0.03 7,712 17,600 5,500 11,336,000 85,911,500,000
05/07/2012 7,712 -0.01 -0.06 7,717 17,600 5,500 11,196,000 84,841,500,000
04/07/2012 7,717 0.00 -0.01 7,718 17,600 5,500 10,946,000 82,961,500,000
03/07/2012 7,718 0.00 -0.04 7,721 17,600 5,500 10,846,000 82,211,500,000
02/07/2012 7,721 0.00 -0.04 7,724 17,600 5,500 10,596,000 80,321,500,000
30/06/2012 7,724 -0.01 -0.08 7,730 17,600 5,500 10,556,000 80,021,500,000
29/06/2012 7,730 -0.01 -0.09 7,737 17,600 5,500 10,356,000 78,571,500,000
28/06/2012 7,737 0.00 -0.05 7,741 17,600 5,500 10,336,000 78,435,500,000
26/06/2012 7,741 0.00 -0.03 7,743 17,600 5,500 10,036,000 76,175,500,000
22/06/2012 7,751 -0.01 -0.10 7,759 17,600 5,500 9,836,000 74,720,500,000
21/06/2012 7,759 0.00 -0.04 7,762 17,600 5,500 9,596,000 72,908,500,000
20/06/2012 7,762 0.00 0.03 7,760 17,600 5,500 9,446,000 71,783,500,000
19/06/2012 7,760 0.00 -0.03 7,762 17,600 5,500 9,506,000 72,223,500,000
18/06/2012 7,762 0.07 0.86 7,696 17,600 5,500 9,406,000 71,473,500,000
17/06/2012 7,696 0.00 -0.05 7,700 17,600 5,500 10,761,000 79,744,000,000
16/06/2012 7,700 0.00 -0.05 7,704 17,600 5,500 10,361,000 76,784,000,000
15/06/2012 7,704 0.29 3.95 7,411 17,600 5,500 9,961,000 73,824,000,000
10/06/2012 7,411 0.00 0.01 7,410 17,600 5,000 39,091,000 280,919,000,000
06/06/2012 7,410 -0.03 -0.38 7,438 17,600 5,000 38,231,000 274,549,000,000
05/06/2012 7,438 0.00 0.03 7,436 17,600 5,000 38,531,000 277,189,000,000
04/06/2012 7,436 0.01 0.07 7,431 17,600 5,000 38,481,000 276,779,000,000
03/06/2012 7,431 0.00 0.05 7,427 17,600 5,000 38,281,000 275,234,000,000
01/06/2012 7,427 0.00 0.04 7,424 17,600 5,000 38,061,000 273,512,000,000
29/05/2012 7,424 0.00 0.01 7,423 17,600 5,000 38,501,000 276,472,000,000
28/05/2012 7,423 0.01 0.09 7,416 17,600 5,000 38,381,000 275,574,000,000
25/05/2012 7,416 -0.02 -0.30 7,438 17,600 5,000 37,411,000 268,254,000,000
24/05/2012 7,438 -0.01 -0.09 7,445 17,600 5,000 37,621,000 270,359,000,000
23/05/2012 7,445 0.01 0.09 7,438 17,600 5,000 37,331,000 268,319,000,000
22/05/2012 7,438 0.01 0.08 7,432 17,600 5,000 36,341,000 260,839,000,000
21/05/2012 7,432 0.01 0.07 7,427 17,600 5,000 35,691,000 255,714,000,000
20/05/2012 7,427 0.01 0.08 7,421 17,600 5,000 35,261,000 252,249,000,000
18/05/2012 7,421 0.09 1.21 7,332 17,600 5,000 34,791,000 248,474,000,000
17/05/2012 7,332 0.02 0.27 7,312 17,600 5,000 52,186,000 364,876,500,000
16/05/2012 7,312 0.00 0.01 7,311 17,600 5,000 51,166,000 356,362,500,000
15/05/2012 7,311 0.01 0.15 7,300 17,600 5,000 51,116,000 355,977,500,000
13/05/2012 7,300 0.01 0.14 7,290 17,600 5,000 50,466,000 350,742,500,000
12/05/2012 7,290 0.02 0.23 7,273 17,600 5,000 49,766,000 344,872,500,000
11/05/2012 7,273 0.01 0.17 7,261 17,600 5,000 49,346,000 341,018,500,000
10/05/2012 7,261 0.00 0.04 7,258 17,600 5,000 49,036,000 338,496,500,000
08/05/2012 7,258 0.02 0.22 7,242 17,600 5,000 48,936,000 337,696,500,000
07/05/2012 7,242 0.01 0.14 7,232 17,600 5,000 47,636,000 326,966,500,000
06/05/2012 7,232 0.01 0.19 7,218 17,600 5,000 46,906,000 320,836,500,000
05/05/2012 7,218 0.01 0.19 7,204 17,600 5,000 46,746,000 319,524,500,000
04/05/2012 7,204 0.03 0.46 7,171 17,600 5,000 46,306,000 315,954,500,000
03/05/2012 7,171 -0.39 -5.13 7,559 17,600 5,000 45,896,000 312,505,500,000
02/05/2012 7,559 0.03 0.36 7,532 17,600 5,000 45,956,000 315,062,500,000
01/05/2012 7,532 0.01 0.11 7,524 17,600 5,000 44,106,000 299,511,500,000
30/04/2012 7,524 0.00 0.04 7,521 17,600 5,000 44,006,000 298,674,500,000
29/04/2012 7,521 0.01 0.11 7,513 17,600 5,000 43,986,000 298,508,500,000
28/04/2012 7,513 0.02 0.24 7,495 17,600 5,000 43,896,000 297,757,500,000
27/04/2012 7,495 0.02 0.20 7,480 17,600 5,000 43,346,000 293,273,500,000
26/04/2012 7,480 0.03 0.40 7,450 17,600 5,000 42,126,000 283,503,500,000
25/04/2012 7,450 0.04 0.53 7,411 17,600 5,000 40,306,000 268,654,500,000
24/04/2012 7,411 0.03 0.34 7,386 17,600 5,000 38,911,000 257,331,000,000
23/04/2012 7,386 0.02 0.29 7,365 17,600 5,000 38,031,000 250,269,000,000
22/04/2012 7,365 0.01 0.07 7,360 17,600 5,000 37,331,000 244,651,000,000
21/04/2012 7,360 0.02 0.20 7,345 17,600 5,000 37,281,000 244,226,000,000
20/04/2012 7,345 0.02 0.33 7,321 17,600 5,000 36,456,000 237,542,500,000
19/04/2012 7,321 0.04 0.49 7,285 17,600 5,000 36,286,000 236,138,500,000
18/04/2012 7,285 0.01 0.19 7,271 17,600 5,000 35,296,000 228,178,500,000
17/04/2012 7,271 0.04 0.57 7,230 17,600 5,000 34,826,000 224,418,500,000
16/04/2012 7,230 0.01 0.17 7,218 17,600 5,000 33,456,000 213,228,500,000
15/04/2012 7,218 0.00 0.06 7,214 17,600 5,000 33,351,000 212,426,000,000
14/04/2012 7,214 0.02 0.24 7,197 17,600 5,000 33,301,000 212,026,000,000
13/04/2012 7,197 -0.02 -0.32 7,220 17,600 5,000 32,851,000 208,426,000,000
12/04/2012 7,220 -0.04 -0.52 7,258 17,600 5,000 31,961,000 202,428,000,000
10/04/2012 7,258 -0.04 -0.48 7,293 17,600 5,300 31,491,000 200,019,000,000
09/04/2012 7,293 -0.01 -0.14 7,303 17,600 5,300 30,391,000 193,469,000,000
06/04/2012 7,303 -0.05 -0.61 7,348 17,600 5,300 30,291,000 192,919,000,000
05/04/2012 7,348 -0.01 -0.15 7,359 17,600 5,500 29,791,000 190,179,000,000
03/04/2012 7,359 -0.03 -0.46 7,393 17,600 5,500 29,741,000 189,904,000,000
02/04/2012 7,393 -0.02 -0.27 7,413 17,600 5,500 29,291,000 187,429,000,000
01/04/2012 7,413 -0.01 -0.16 7,425 17,600 5,500 28,741,000 184,154,000,000
31/03/2012 7,425 -0.02 -0.32 7,449 17,600 5,500 28,691,000 183,879,000,000
30/03/2012 7,449 0.00 -0.04 7,452 17,600 5,500 28,291,000 181,679,000,000
28/03/2012 7,452 -0.03 -0.33 7,477 17,600 5,500 28,241,000 181,329,000,000
26/03/2012 7,477 -0.04 -0.52 7,516 17,600 5,500 27,841,000 179,129,000,000
24/03/2012 7,516 -0.01 -0.13 7,526 17,600 5,500 27,241,000 175,829,000,000
22/03/2012 7,526 -0.01 -0.08 7,532 17,600 5,500 26,741,000 172,829,000,000
19/03/2012 7,532 -0.01 -0.15 7,543 17,600 5,500 26,731,000 172,764,000,000
16/03/2012 7,543 -0.01 -0.13 7,553 17,600 5,500 26,231,000 169,764,000,000
13/03/2012 7,553 -0.03 -0.37 7,581 17,600 5,500 25,731,000 166,764,000,000
12/03/2012 7,581 -0.01 -0.14 7,592 17,600 5,500 25,331,000 164,564,000,000
11/03/2012 7,592 -0.01 -0.14 7,603 17,600 5,500 24,831,000 161,564,000,000
08/03/2012 7,603 -0.03 -0.38 7,632 17,600 5,500 24,331,000 158,564,000,000
06/03/2012 7,632 -0.01 -0.16 7,644 17,600 5,500 23,931,000 156,364,000,000
05/03/2012 7,644 -0.01 -0.14 7,655 17,600 5,500 23,431,000 153,364,000,000
03/03/2012 7,655 -0.01 -0.12 7,664 17,600 5,500 22,931,000 150,364,000,000
01/03/2012 7,664 0.00 -0.04 7,667 17,600 5,500 22,881,000 150,039,000,000
29/02/2012 7,667 -0.01 -0.16 7,679 17,600 5,500 22,831,000 149,679,000,000
27/02/2012 7,679 -0.01 -0.16 7,691 17,600 5,500 22,331,000 146,679,000,000
25/02/2012 7,691 -0.03 -0.43 7,724 17,600 5,500 21,831,000 143,679,000,000
24/02/2012 7,724 -0.03 -0.43 7,757 17,600 5,500 21,431,000 141,479,000,000
23/02/2012 7,757 -0.01 -0.17 7,770 17,600 5,500 21,031,000 139,279,000,000
22/02/2012 7,770 -0.04 -0.45 7,805 17,600 5,500 20,531,000 136,279,000,000
21/02/2012 7,805 -0.03 -0.33 7,831 17,600 5,500 20,131,000 134,079,000,000
20/02/2012 7,831 -0.01 -0.13 7,841 17,600 5,500 19,781,000 132,204,000,000
18/02/2012 7,841 -0.04 -0.48 7,879 17,600 5,500 19,731,000 131,879,000,000
17/02/2012 7,879 -0.05 -0.68 7,933 17,600 5,500 19,331,000 129,679,000,000
16/02/2012 7,933 -0.02 -0.19 7,948 17,600 5,500 18,431,000 124,479,000,000
14/02/2012 7,948 -0.02 -0.23 7,966 17,600 5,500 17,931,000 121,479,000,000
13/02/2012 7,966 -0.05 -0.67 8,020 17,600 5,500 17,851,000 121,015,000,000
11/02/2012 8,020 -0.02 -0.22 8,038 17,600 5,500 16,951,000 115,565,000,000
09/02/2012 8,038 -0.06 -0.77 8,100 17,600 5,500 16,451,000 112,565,000,000
08/02/2012 8,100 -0.02 -0.23 8,119 17,600 5,500 15,551,000 107,365,000,000
07/02/2012 8,119 -0.05 -0.58 8,166 17,600 5,500 15,051,000 104,365,000,000
06/02/2012 8,166 -0.05 -0.60 8,215 17,600 5,500 14,651,000 102,165,000,000
03/02/2012 8,215 -0.05 -0.60 8,265 17,600 5,500 14,251,000 99,965,000,000
02/02/2012 8,265 -0.02 -0.27 8,287 17,600 5,500 13,851,000 97,765,000,000
01/02/2012 8,287 -0.02 -0.26 8,309 17,600 5,500 13,351,000 94,765,000,000
31/01/2012 8,309 -0.05 -0.65 8,363 17,600 5,500 12,851,000 91,765,000,000
30/01/2012 8,363 -0.07 -0.84 8,434 17,600 5,500 12,451,000 89,565,000,000
18/01/2012 8,434 -0.06 -0.71 8,494 17,600 5,500 11,551,000 84,015,000,000
17/01/2012 8,494 -0.02 -0.22 8,513 17,600 5,500 10,651,000 78,105,000,000
16/01/2012 8,513 -0.04 -0.51 8,557 17,600 5,500 10,151,000 74,755,000,000
11/01/2012 8,557 -0.09 -0.98 8,642 17,600 5,500 9,751,000 72,195,000,000
06/01/2012 8,642 -0.05 -0.58 8,692 17,600 5,500 9,151,000 68,595,000,000
05/01/2012 8,692 -0.08 -0.90 8,771 17,600 5,500 8,751,000 66,035,000,000
29/12/2011 8,771 -0.04 -0.43 8,809 17,600 5,500 8,151,000 62,175,000,000
27/12/2011 8,809 0.05 0.61 8,756 17,600 6,000 8,061,000 61,680,000,000
25/12/2011 8,756 -0.05 -0.55 8,804 17,600 6,000 8,461,000 64,280,000,000
20/12/2011 8,804 1.24 16.39 7,564 17,600 6,000 8,165,000 62,308,000,000
19/12/2011 7,564 -0.01 -0.11 7,572 17,600 6,000 37,965,000 267,748,000,000
18/12/2011 7,572 -0.01 -0.11 7,580 17,600 6,000 37,565,000 265,148,000,000
13/12/2011 7,580 0.03 0.44 7,547 17,600 6,000 37,165,000 262,548,000,000
12/12/2011 7,547 -0.02 -0.22 7,564 17,600 5,600 39,045,000 275,689,000,000
09/12/2011 7,564 -0.01 -0.09 7,571 17,600 5,600 38,445,000 271,879,000,000
06/12/2011 7,571 -0.01 -0.09 7,578 17,600 5,600 38,045,000 269,279,000,000
03/12/2011 7,578 0.13 1.70 7,451 17,600 5,600 37,645,000 266,679,000,000
02/12/2011 7,451 -0.01 -0.07 7,456 17,600 5,600 44,045,000 310,639,000,000
30/11/2011 7,456 -0.01 -0.07 7,461 17,600 5,600 43,645,000 308,039,000,000
29/11/2011 7,461 0.00 -0.05 7,465 17,600 5,600 43,395,000 306,314,000,000
28/11/2011 7,465 -0.01 -0.13 7,475 17,600 5,600 43,295,000 305,714,000,000
25/11/2011 7,475 0.00 -0.05 7,479 17,600 5,600 42,695,000 301,764,000,000
24/11/2011 7,479 -0.10 -1.35 7,581 17,600 5,600 42,495,000 300,414,000,000
23/11/2011 7,581 0.00 -0.03 7,583 17,600 5,600 43,075,000 305,269,000,000
22/11/2011 7,583 0.00 -0.05 7,587 17,600 5,600 42,955,000 304,374,000,000
21/11/2011 7,587 0.00 -0.05 7,591 17,600 5,600 42,855,000 303,774,000,000
18/11/2011 7,591 -0.01 -0.08 7,597 17,600 5,600 42,755,000 303,174,000,000
14/11/2011 7,597 0.00 -0.01 7,598 17,600 5,600 42,055,000 298,324,000,000
12/11/2011 7,598 -0.01 -0.07 7,603 17,600 5,600 41,955,000 297,574,000,000
11/11/2011 7,603 -0.01 -0.16 7,615 17,600 5,600 41,555,000 294,974,000,000
10/11/2011 7,615 -0.02 -0.20 7,630 17,600 5,600 40,855,000 290,324,000,000
09/11/2011 7,630 -0.01 -0.10 7,638 17,600 5,600 40,055,000 285,124,000,000
08/11/2011 7,638 -0.01 -0.08 7,644 17,600 5,600 39,635,000 282,379,000,000
03/11/2011 7,644 -0.01 -0.07 7,649 17,600 5,600 39,435,000 281,079,000,000
02/11/2011 7,649 -0.01 -0.08 7,655 17,600 5,600 39,135,000 279,129,000,000
29/10/2011 7,655 0.00 -0.03 7,657 17,600 5,600 38,735,000 276,529,000,000
28/10/2011 7,657 -0.01 -0.09 7,664 17,600 5,600 38,685,000 276,179,000,000
27/10/2011 7,664 -0.01 -0.13 7,674 17,600 5,600 38,085,000 272,049,000,000
26/10/2011 7,674 -0.01 -0.09 7,681 17,600 5,600 37,485,000 268,069,000,000
25/10/2011 7,681 -0.01 -0.13 7,691 17,600 5,600 36,985,000 264,689,000,000
24/10/2011 7,691 -0.01 -0.10 7,699 17,600 5,600 36,815,000 263,594,000,000
22/10/2011 7,699 0.00 -0.03 7,701 17,600 5,600 36,445,000 260,914,000,000
21/10/2011 7,701 -0.01 -0.12 7,710 17,600 5,600 35,945,000 257,414,000,000
20/10/2011 7,710 -0.11 -1.37 7,817 17,600 5,600 35,045,000 251,314,000,000
19/10/2011 7,817 -0.01 -0.13 7,827 17,600 5,600 35,445,000 256,188,000,000
18/10/2011 7,827 -0.01 -0.17 7,840 17,600 5,600 34,545,000 250,088,000,000
17/10/2011 7,840 -0.01 -0.10 7,848 17,600 5,600 34,045,000 246,888,000,000
16/10/2011 7,848 0.00 -0.05 7,852 17,600 5,600 33,645,000 244,288,000,000
15/10/2011 7,852 -0.01 -0.10 7,860 17,600 5,600 33,445,000 242,988,000,000
14/10/2011 7,860 -0.01 -0.15 7,872 17,600 5,600 33,045,000 240,388,000,000
13/10/2011 7,872 -0.01 -0.10 7,880 17,600 5,600 32,525,000 236,863,000,000
12/10/2011 7,880 -0.02 -0.22 7,897 17,600 5,600 32,125,000 234,263,000,000
10/10/2011 7,897 0.00 -0.05 7,901 17,600 5,600 31,405,000 229,258,000,000
08/10/2011 7,901 0.00 0.05 7,897 17,600 5,600 31,385,000 229,113,000,000
07/10/2011 7,897 -0.01 -0.13 7,907 17,600 5,600 31,405,000 229,243,000,000
06/10/2011 7,907 0.00 -0.05 7,911 17,600 5,600 31,285,000 228,498,000,000
05/10/2011 7,911 -0.02 -0.30 7,935 17,600 5,600 31,265,000 228,353,000,000
04/10/2011 7,935 0.00 -0.04 7,938 17,600 5,600 30,005,000 219,608,000,000
03/10/2011 7,938 -0.02 -0.23 7,956 17,600 5,600 29,505,000 216,108,000,000
01/10/2011 7,956 -0.12 -1.44 8,072 17,600 5,600 28,635,000 209,988,000,000
30/09/2011 8,072 -0.03 -0.32 8,098 17,600 5,300 30,395,000 224,755,000,000
29/09/2011 8,098 -0.01 -0.11 8,107 17,600 5,300 30,455,000 225,639,000,000
28/09/2011 8,107 0.00 -0.01 8,108 17,600 5,300 29,655,000 219,739,000,000
27/09/2011 8,108 -0.01 -0.17 8,122 17,600 5,300 29,155,000 215,989,000,000
26/09/2011 8,122 -0.04 -0.45 8,159 17,600 5,300 28,555,000 211,939,000,000
25/09/2011 8,159 -0.01 -0.06 8,164 17,600 5,300 27,655,000 205,723,000,000
24/09/2011 8,164 0.00 -0.02 8,166 17,600 5,300 27,555,000 205,123,000,000
23/09/2011 8,166 -0.01 -0.16 8,179 17,600 5,300 27,455,000 204,373,000,000
22/09/2011 8,179 -0.01 -0.10 8,187 17,600 5,300 26,835,000 200,028,000,000
21/09/2011 8,187 -0.01 -0.13 8,198 17,600 5,300 26,635,000 198,678,000,000
20/09/2011 8,198 -0.01 -0.15 8,210 17,600 5,300 26,165,000 195,433,000,000
19/09/2011 8,210 -0.01 -0.07 8,216 17,600 5,300 25,715,000 192,383,000,000
18/09/2011 8,216 -0.01 -0.10 8,224 17,600 5,300 25,615,000 191,783,000,000
17/09/2011 8,224 -0.01 -0.10 8,232 17,600 5,300 25,215,000 189,083,000,000
16/09/2011 8,232 0.00 -0.02 8,234 17,600 5,300 24,815,000 186,383,000,000
15/09/2011 8,234 -0.01 -0.10 8,242 17,600 5,300 24,715,000 185,633,000,000
14/09/2011 8,242 -0.01 -0.15 8,254 17,600 5,300 24,315,000 182,933,000,000
13/09/2011 8,254 -0.01 -0.08 8,261 17,600 5,300 23,815,000 179,483,000,000
12/09/2011 8,261 -0.01 -0.17 8,275 17,600 5,300 23,615,000 178,083,000,000
10/09/2011 8,275 -0.01 -0.06 8,280 17,600 5,300 22,935,000 173,323,000,000
09/09/2011 8,280 -0.01 -0.17 8,294 17,600 5,300 22,835,000 172,673,000,000
08/09/2011 8,294 -0.01 -0.17 8,308 17,600 5,300 22,335,000 169,273,000,000
07/09/2011 8,308 -0.02 -0.18 8,323 17,600 5,300 21,835,000 165,873,000,000
06/09/2011 8,323 -0.01 -0.11 8,332 17,600 5,300 21,335,000 162,473,000,000
04/09/2011 8,332 -0.02 -0.19 8,348 17,600 5,300 20,835,000 158,873,000,000
03/09/2011 8,348 0.31 3.82 8,041 17,600 5,300 20,235,000 154,673,000,000
01/09/2011 8,041 -0.01 -0.11 8,050 17,600 5,000 27,815,000 210,768,000,000
31/08/2011 8,050 -0.01 -0.11 8,059 17,600 5,000 27,305,000 207,191,000,000
29/08/2011 8,059 -0.01 -0.11 8,068 17,600 5,000 26,805,000 203,691,000,000
27/08/2011 8,068 -0.01 -0.06 8,073 17,600 5,000 26,005,000 198,091,000,000
26/08/2011 8,073 -0.01 -0.06 8,078 17,600 5,000 25,605,000 195,291,000,000
25/08/2011 8,078 -0.01 -0.11 8,087 17,600 5,000 25,505,000 194,591,000,000
24/08/2011 8,087 0.00 -0.05 8,091 17,600 5,000 25,055,000 191,491,000,000
23/08/2011 8,091 -0.01 -0.12 8,101 17,600 5,000 24,975,000 190,951,000,000
22/08/2011 8,101 0.00 -0.04 8,104 17,600 5,000 24,475,000 187,451,000,000
20/08/2011 8,104 -0.01 -0.06 8,109 17,600 5,000 24,455,000 187,304,000,000
19/08/2011 8,109 -0.01 -0.11 8,118 17,600 5,000 24,055,000 184,504,000,000
18/08/2011 8,118 -0.01 -0.11 8,127 17,600 5,000 23,585,000 181,157,000,000
17/08/2011 8,127 0.00 -0.04 8,130 17,600 5,000 23,115,000 177,810,000,000
15/08/2011 8,130 -0.01 -0.07 8,136 17,600 5,000 23,095,000 177,663,000,000
12/08/2011 8,136 -0.02 -0.21 8,153 17,600 5,000 22,695,000 174,863,000,000
11/08/2011 8,153 0.00 -0.04 8,156 17,600 5,000 22,175,000 171,323,000,000
09/08/2011 8,156 -0.01 -0.07 8,162 17,600 5,000 22,105,000 170,783,000,000
08/08/2011 8,162 -0.01 -0.06 8,167 17,600 5,000 21,705,000 167,983,000,000
07/08/2011 8,167 0.00 -0.01 8,168 17,600 5,000 21,605,000 167,283,000,000
06/08/2011 8,168 -0.01 -0.06 8,173 17,600 5,000 21,555,000 166,883,000,000
05/08/2011 8,173 -0.01 -0.06 8,178 17,600 5,000 21,155,000 164,083,000,000
03/08/2011 8,178 -0.01 -0.07 8,184 17,600 5,000 21,105,000 163,783,000,000
02/08/2011 8,184 -0.05 -0.60 8,233 17,600 5,000 20,655,000 160,583,000,000
01/08/2011 8,233 -0.01 -0.07 8,239 17,600 5,000 50,775,000 402,058,000,000
31/07/2011 8,239 -0.01 -0.07 8,245 17,600 5,000 20,375,000 159,258,000,000
29/07/2011 8,245 -0.01 -0.11 8,254 17,600 5,000 19,975,000 156,498,000,000
28/07/2011 8,254 -0.01 -0.15 8,266 17,600 5,000 19,726,600 154,809,680,000
27/07/2011 8,266 -0.01 -0.11 8,275 17,600 5,000 19,495,000 153,188,000,000
26/07/2011 8,275 0.00 -0.01 8,276 17,600 5,000 19,365,000 152,278,000,000
25/07/2011 8,276 -0.01 -0.14 8,288 17,600 5,000 19,315,000 151,878,000,000
24/07/2011 8,288 -0.01 -0.07 8,294 17,600 5,000 19,065,000 150,178,000,000
22/07/2011 8,294 -0.01 -0.07 8,300 17,600 5,000 18,865,000 148,778,000,000
21/07/2011 8,300 0.00 -0.05 8,304 17,600 5,000 18,765,000 148,078,000,000
20/07/2011 8,304 -0.02 -0.24 8,324 17,600 5,000 18,665,000 147,378,000,000
19/07/2011 8,324 -0.01 -0.07 8,330 17,600 5,000 18,325,000 144,998,000,000
18/07/2011 8,330 -0.01 -0.08 8,337 17,600 5,000 18,255,000 144,478,000,000
17/07/2011 8,337 -0.01 -0.10 8,345 17,600 5,000 18,055,000 143,078,000,000
16/07/2011 8,345 -0.01 -0.07 8,351 17,600 5,000 17,805,000 141,278,000,000
15/07/2011 8,351 -0.01 -0.17 8,365 17,600 5,000 17,755,000 140,978,000,000
14/07/2011 8,365 -0.01 -0.07 8,371 17,600 5,000 17,455,000 138,878,000,000
13/07/2011 8,371 -0.02 -0.18 8,386 17,600 5,000 17,405,000 138,578,000,000
12/07/2011 8,386 0.00 -0.05 8,390 17,600 5,000 17,105,000 136,478,000,000
11/07/2011 8,390 -0.01 -0.08 8,397 17,600 5,000 16,955,000 135,378,000,000
08/07/2011 8,397 -0.01 -0.08 8,404 17,600 5,000 16,905,000 135,078,000,000
07/07/2011 8,404 -0.01 -0.10 8,412 17,600 5,000 16,805,000 134,378,000,000
06/07/2011 8,412 -0.02 -0.18 8,427 17,600 5,000 16,705,000 133,678,000,000
05/07/2011 8,427 -0.02 -0.19 8,443 17,600 5,000 16,305,000 130,878,000,000
04/07/2011 8,443 -0.02 -0.18 8,458 17,600 5,000 16,005,000 128,778,000,000
03/07/2011 8,458 0.00 -0.01 8,459 17,600 5,000 15,755,000 127,078,000,000
02/07/2011 8,459 -0.01 -0.12 8,469 17,600 5,000 15,705,000 126,678,000,000
01/07/2011 8,469 -0.01 -0.07 8,475 17,600 5,000 15,455,000 124,878,000,000
29/06/2011 8,475 -0.01 -0.11 8,484 17,600 5,000 15,405,000 124,578,000,000
28/06/2011 8,484 -0.01 -0.15 8,497 17,600 5,000 15,305,000 123,878,000,000
27/06/2011 8,497 0.00 -0.02 8,499 17,600 5,000 15,005,000 121,703,000,000
26/06/2011 8,499 -0.01 -0.09 8,507 17,600 5,000 14,985,000 121,543,000,000
25/06/2011 8,507 0.00 -0.02 8,509 17,600 5,000 14,885,000 120,843,000,000
24/06/2011 8,509 0.00 -0.01 8,510 17,600 5,000 14,835,000 120,443,000,000
23/06/2011 8,510 -0.02 -0.21 8,528 17,600 5,000 14,785,000 120,043,000,000
22/06/2011 8,528 -0.01 -0.11 8,537 17,600 5,000 14,515,000 118,183,000,000
21/06/2011 8,537 -0.01 -0.16 8,551 17,600 5,000 14,115,000 115,383,000,000
20/06/2011 8,551 -0.01 -0.13 8,562 17,600 5,000 13,955,000 114,263,000,000
17/06/2011 8,562 -0.01 -0.08 8,569 17,600 5,000 13,705,000 112,463,000,000
15/06/2011 8,569 0.00 -0.02 8,571 17,600 5,000 13,655,000 112,163,000,000
14/06/2011 8,571 -0.01 -0.12 8,581 17,600 5,000 13,605,000 111,763,000,000
13/06/2011 8,581 -0.01 -0.07 8,587 17,600 5,000 13,505,000 111,063,000,000
11/06/2011 8,587 -0.01 -0.10 8,596 17,600 5,000 13,455,000 110,728,000,000
10/06/2011 8,596 -0.01 -0.09 8,604 17,600 5,000 13,255,000 109,328,000,000
09/06/2011 8,604 -0.02 -0.21 8,622 17,600 5,000 13,205,000 109,028,000,000
08/06/2011 8,622 -0.01 -0.15 8,635 17,600 5,000 12,955,000 107,328,000,000
07/06/2011 8,635 0.00 -0.02 8,637 17,600 5,000 12,705,000 105,528,000,000
06/06/2011 8,637 -0.01 -0.10 8,646 17,600 5,000 12,655,000 105,128,000,000
03/06/2011 8,646 0.02 0.27 8,623 17,600 5,000 12,695,000 105,551,000,000
02/06/2011 8,623 -0.01 -0.15 8,636 17,600 5,000 13,075,000 108,461,000,000
01/06/2011 8,636 -0.01 -0.12 8,646 17,600 5,000 12,725,000 105,836,000,000
31/05/2011 8,646 -0.02 -0.22 8,665 17,600 5,000 12,575,000 104,736,000,000
30/05/2011 8,665 -0.01 -0.14 8,677 17,600 5,000 12,325,000 103,036,000,000
29/05/2011 8,677 0.00 -0.02 8,679 17,600 5,000 12,155,000 101,772,000,000
27/05/2011 8,679 -0.03 -0.33 8,708 17,600 5,000 12,055,000 100,972,000,000
26/05/2011 8,708 -0.02 -0.27 8,732 17,600 5,000 11,595,000 97,617,000,000
25/05/2011 8,732 -0.01 -0.16 8,746 17,600 5,000 11,295,000 95,542,000,000
24/05/2011 8,746 0.00 0.01 8,745 17,600 5,000 11,015,000 93,502,000,000
23/05/2011 8,745 -0.02 -0.22 8,764 17,600 5,000 11,095,000 94,302,000,000
21/05/2011 8,764 -0.01 -0.15 8,777 17,600 5,000 10,685,000 91,247,000,000
20/05/2011 8,777 -0.01 -0.11 8,787 17,600 5,000 10,635,000 90,997,000,000
19/05/2011 8,787 -0.04 -0.43 8,825 17,600 5,000 10,225,000 87,800,000,000
18/05/2011 8,825 -0.04 -0.45 8,865 17,600 5,000 9,995,000 86,333,000,000
17/05/2011 8,865 0.01 0.14 8,853 17,600 5,000 9,585,000 83,288,000,000
16/05/2011 8,853 -0.02 -0.17 8,868 17,600 5,000 9,515,000 82,553,000,000
13/05/2011 8,868 -0.02 -0.17 8,883 17,600 5,300 9,465,000 82,303,000,000
12/05/2011 8,883 0.00 0.02 8,881 17,600 5,300 9,325,000 81,211,000,000
11/05/2011 8,881 -0.02 -0.26 8,904 17,600 5,300 9,195,000 80,056,000,000
10/05/2011 8,904 0.00 0.04 8,900 17,600 5,300 9,045,000 78,885,000,000
09/05/2011 8,900 -0.03 -0.31 8,928 17,600 5,300 8,995,000 78,385,000,000
08/05/2011 8,928 -0.01 -0.11 8,938 17,600 5,300 8,925,000 78,014,000,000
07/05/2011 8,938 0.00 0.04 8,934 17,600 5,300 8,825,000 77,249,000,000
05/05/2011 8,934 -0.03 -0.29 8,960 17,600 5,300 8,775,000 76,749,000,000
04/05/2011 8,960 0.00 0.04 8,956 17,600 5,500 8,520,000 74,854,000,000
03/05/2011 8,956 -0.01 -0.10 8,965 17,600 5,500 8,470,000 74,354,000,000
29/04/2011 8,965 -0.03 -0.29 8,991 17,600 5,500 8,370,000 73,579,000,000
28/04/2011 8,991 -0.02 -0.17 9,006 17,600 5,500 8,265,000 72,974,000,000
27/04/2011 9,006 -0.01 -0.11 9,016 17,600 5,500 8,145,000 71,964,000,000
26/04/2011 9,016 -0.03 -0.34 9,047 17,600 5,500 7,945,000 70,184,000,000
25/04/2011 9,047 -0.02 -0.17 9,062 17,600 5,500 7,795,000 69,151,000,000
24/04/2011 9,062 -0.02 -0.17 9,077 17,600 5,500 7,655,000 67,963,000,000
23/04/2011 9,077 -0.03 -0.30 9,104 17,600 5,500 7,605,000 67,688,000,000
22/04/2011 9,104 -0.03 -0.31 9,132 17,600 5,500 7,495,000 67,028,000,000
21/04/2011 9,132 -0.02 -0.16 9,147 17,600 5,600 7,390,000 66,423,000,000
20/04/2011 9,147 -0.03 -0.33 9,177 17,600 5,600 7,350,000 66,127,000,000
19/04/2011 9,177 -0.03 -0.30 9,205 17,600 5,600 7,175,000 64,797,000,000
18/04/2011 9,205 0.00 -0.01 9,206 17,600 5,600 7,100,000 64,347,000,000
17/04/2011 9,206 -0.01 -0.07 9,212 17,600 5,600 7,000,000 63,467,000,000
16/04/2011 9,212 -0.02 -0.23 9,233 17,600 5,600 6,950,000 63,067,000,000
15/04/2011 9,233 -0.03 -0.32 9,263 17,600 5,600 6,850,000 62,377,000,000
14/04/2011 9,263 0.01 0.14 9,250 17,600 5,600 6,780,000 61,967,000,000
13/04/2011 9,250 -0.10 -1.07 9,350 17,600 5,600 6,960,000 63,523,000,000
10/04/2011 9,350 -0.02 -0.17 9,366 17,600 5,800 6,570,000 61,145,000,000
08/04/2011 9,366 -0.02 -0.17 9,382 17,600 5,800 6,540,000 60,965,000,000
07/04/2011 9,382 -0.03 -0.35 9,415 17,600 5,800 6,490,000 60,675,000,000
06/04/2011 9,415 0.00 0.01 9,414 17,600 5,800 6,385,000 60,055,000,000
05/04/2011 9,414 -0.10 -1.04 9,513 17,600 5,800 6,335,000 59,580,000,000
04/04/2011 9,513 -0.04 -0.37 9,548 17,600 6,000 6,095,000 58,144,000,000
01/04/2011 9,548 -0.05 -0.55 9,601 17,600 6,000 6,020,000 57,694,000,000
31/03/2011 9,601 -0.04 -0.38 9,638 17,600 6,000 5,850,000 56,394,000,000
30/03/2011 9,638 -0.02 -0.20 9,657 17,600 6,000 5,780,000 55,974,000,000
29/03/2011 9,657 0.00 -0.01 9,658 17,600 6,000 5,680,000 55,199,000,000
28/03/2011 9,658 -0.02 -0.20 9,677 17,600 6,000 5,630,000 54,724,000,000
25/03/2011 9,677 -0.02 -0.20 9,696 17,600 6,000 5,610,000 54,604,000,000
24/03/2011 9,696 -0.04 -0.41 9,736 17,600 6,000 5,560,000 54,304,000,000
23/03/2011 9,736 -0.04 -0.42 9,777 17,600 6,000 5,440,000 53,409,000,000
22/03/2011 9,777 -0.04 -0.43 9,819 17,600 6,000 5,320,000 52,514,000,000
21/03/2011 9,819 -0.02 -0.23 9,842 17,600 6,000 5,190,000 51,559,000,000
19/03/2011 9,842 0.00 -0.02 9,844 17,600 6,000 5,090,000 50,784,000,000
18/03/2011 9,844 0.00 -0.02 9,846 17,600 6,000 5,040,000 50,309,000,000
17/03/2011 9,846 -0.05 -0.45 9,891 17,600 6,000 4,990,000 49,834,000,000
15/03/2011 9,891 -0.02 -0.19 9,910 17,600 6,000 4,890,000 49,059,000,000
11/03/2011 9,910 -0.02 -0.22 9,932 17,600 6,000 4,710,000 47,379,000,000
10/03/2011 9,932 -0.02 -0.23 9,955 17,600 6,000 4,690,000 47,259,000,000
08/03/2011 9,955 -0.05 -0.54 10,009 17,600 6,300 4,670,000 47,139,000,000
07/03/2011 10,009 -0.02 -0.22 10,031 17,600 6,300 4,580,000 46,536,000,000
03/03/2011 10,031 -0.02 -0.21 10,052 17,600 6,500 4,530,000 46,221,000,000
02/03/2011 10,052 -0.07 -0.64 10,117 17,600 6,500 4,480,000 45,896,000,000
01/03/2011 10,117 -0.02 -0.23 10,140 17,600 6,500 4,370,000 45,181,000,000
28/02/2011 10,140 -0.02 -0.22 10,162 17,600 6,500 4,340,000 44,986,000,000
27/02/2011 10,162 0.01 0.10 10,152 17,600 8,000 4,290,000 44,661,000,000
26/02/2011 10,152 -0.01 -0.10 10,162 17,600 8,000 4,310,000 44,831,000,000
21/02/2011 10,162 -0.02 -0.22 10,184 17,600 8,000 4,290,000 44,661,000,000
18/02/2011 10,184 -0.01 -0.13 10,197 17,600 8,000 4,240,000 44,243,000,000
17/02/2011 10,197 0.01 0.13 10,184 17,600 8,000 4,190,000 43,843,000,000
16/02/2011 10,184 -0.05 -0.46 10,231 17,600 8,000 4,240,000 44,243,000,000
15/02/2011 10,231 -0.03 -0.24 10,256 17,600 8,000 5,090,000 53,318,000,000
14/02/2011 10,256 -0.01 -0.13 10,269 17,600 8,000 4,990,000 52,518,000,000
13/02/2011 10,269 -0.01 -0.13 10,282 17,600 8,000 4,940,000 52,118,000,000
10/02/2011 10,282 0.10 1.01 10,179 17,600 8,000 4,890,000 51,718,000,000
07/02/2011 10,179 -0.01 -0.10 10,189 18,000 8,000 8,450,000 86,808,000,000
29/01/2011 10,189 0.06 0.63 10,125 18,000 8,000 8,350,000 86,008,000,000
28/01/2011 10,125 -0.08 -0.78 10,205 18,000 8,000 9,770,000 99,853,000,000
27/01/2011 10,205 -0.01 -0.05 10,210 18,000 8,000 10,700,000 110,292,000,000
26/01/2011 10,210 0.00 0.02 10,208 18,000 8,000 10,600,000 109,342,000,000
25/01/2011 10,208 0.00 -0.01 10,209 18,000 8,000 10,520,000 108,512,000,000
24/01/2011 10,209 0.00 -0.01 10,210 18,000 8,000 10,470,000 108,012,000,000
22/01/2011 10,210 0.00 0.03 10,207 18,000 8,000 10,450,000 107,812,000,000
21/01/2011 10,207 0.00 0.04 10,203 18,000 8,000 10,370,000 106,952,000,000
20/01/2011 10,203 0.00 0.03 10,200 18,000 8,000 10,520,000 108,407,000,000
18/01/2011 10,200 0.01 0.06 10,194 18,000 8,000 10,470,000 107,857,000,000
17/01/2011 10,194 0.00 0.04 10,190 18,000 8,000 10,370,000 106,757,000,000
16/01/2011 10,190 -0.01 -0.05 10,195 18,000 8,000 10,220,000 105,157,000,000
15/01/2011 10,195 -0.06 -0.55 10,251 18,000 8,000 10,070,000 103,807,000,000
14/01/2011 10,251 0.01 0.09 10,242 18,000 8,000 10,190,000 105,609,000,000
13/01/2011 10,242 0.01 0.14 10,228 18,000 8,000 10,060,000 104,065,000,000
12/01/2011 10,228 0.01 0.13 10,215 18,000 8,000 9,710,000 100,415,000,000
11/01/2011 10,215 0.00 0.01 10,214 18,000 8,000 9,550,000 98,624,000,000
10/01/2011 10,214 -0.01 -0.05 10,219 18,000 8,000 9,450,000 97,574,000,000
09/01/2011 10,219 0.01 0.14 10,205 18,000 8,000 9,305,000 96,101,000,000
07/01/2011 10,205 0.02 0.21 10,184 18,000 8,000 9,255,000 95,446,000,000
06/01/2011 10,184 0.01 0.06 10,178 18,000 8,000 9,085,000 93,465,000,000
05/01/2011 10,178 0.01 0.10 10,168 18,000 8,000 8,985,000 92,315,000,000
04/01/2011 10,168 -0.01 -0.05 10,173 18,000 8,000 8,885,000 91,160,000,000
03/01/2011 10,173 0.02 0.20 10,153 18,000 8,000 8,965,000 92,080,000,000
31/12/2010 10,153 0.01 0.05 10,148 18,000 8,000 8,825,000 90,470,000,000
30/12/2010 10,148 0.01 0.12 10,136 18,000 8,000 8,705,000 89,215,000,000
29/12/2010 10,136 0.00 -0.01 10,137 18,000 8,000 8,635,000 88,365,000,000
28/12/2010 10,137 0.00 0.02 10,135 18,000 8,000 8,585,000 87,865,000,000
27/12/2010 10,135 0.00 -0.01 10,136 18,000 8,000 8,415,000 86,175,000,000
24/12/2010 10,136 0.00 -0.01 10,137 18,000 8,000 8,405,000 86,075,000,000
23/12/2010 10,137 0.00 -0.01 10,138 18,000 8,000 8,305,000 85,075,000,000
22/12/2010 10,138 -0.01 -0.06 10,144 18,000 8,000 8,115,000 83,251,000,000
21/12/2010 10,144 -0.08 -0.78 10,224 18,000 8,000 7,975,000 81,951,000,000
20/12/2010 10,224 0.01 0.10 10,214 30,000 8,000 7,940,000 81,616,000,000
19/12/2010 10,214 0.01 0.07 10,207 30,000 8,000 7,885,000 80,971,000,000
17/12/2010 10,207 0.01 0.07 10,200 30,000 8,000 7,835,000 80,381,000,000
15/12/2010 10,200 0.01 0.10 10,190 30,000 8,000 7,785,000 79,791,000,000
14/12/2010 10,190 0.02 0.17 10,173 30,000 8,000 7,710,000 78,951,000,000
13/12/2010 10,173 -0.01 -0.05 10,178 30,000 8,000 7,470,000 76,241,000,000
10/12/2010 10,178 0.01 0.11 10,167 30,000 8,000 7,370,000 75,341,000,000
09/12/2010 10,167 -0.09 -0.86 10,255 30,000 8,000 7,280,000 74,334,000,000
08/12/2010 10,255 0.06 0.54 10,200 30,000 8,000 7,220,000 74,717,000,000
07/12/2010 10,200 0.01 0.13 10,187 30,000 8,000 7,030,000 72,167,000,000
06/12/2010 10,187 0.02 0.16 10,171 30,000 8,000 6,950,000 71,247,000,000
03/12/2010 10,171 0.05 0.46 10,124 30,000 8,000 6,840,000 69,997,000,000
02/12/2010 10,124 0.00 0.02 10,122 30,000 8,000 6,770,000 68,797,000,000
01/12/2010 10,122 0.01 0.10 10,112 30,000 8,000 6,780,000 68,902,000,000
29/11/2010 10,112 0.00 -0.03 10,115 30,000 8,000 6,710,000 68,087,000,000
27/11/2010 10,115 0.00 -0.04 10,119 30,000 8,000 6,630,000 67,280,000,000
26/11/2010 10,119 0.02 0.21 10,098 30,000 8,000 6,680,000 67,830,000,000
25/11/2010 10,098 0.00 0.01 10,097 30,000 8,000 6,780,000 68,696,000,000
24/11/2010 10,097 0.00 0.02 10,095 30,000 8,000 6,700,000 67,855,000,000
23/11/2010 10,095 0.00 -0.04 10,099 30,000 8,000 6,630,000 67,129,000,000
22/11/2010 10,099 -0.01 -0.06 10,105 30,000 8,000 6,600,000 66,851,000,000
18/11/2010 10,105 0.01 0.05 10,100 30,000 8,000 6,540,000 66,281,000,000
17/11/2010 10,100 0.01 0.06 10,094 30,000 8,000 6,530,000 66,171,000,000
16/11/2010 10,094 -0.01 -0.13 10,107 30,000 8,000 6,510,000 65,945,000,000
15/11/2010 10,107 -0.02 -0.18 10,125 30,000 8,000 6,410,000 64,935,000,000
10/11/2010 10,125 -0.06 -0.62 10,188 30,000 8,000 6,340,000 64,292,000,000
09/11/2010 10,188 -0.01 -0.07 10,195 30,000 8,000 6,375,000 65,169,000,000
04/11/2010 10,195 -0.01 -0.09 10,204 30,000 8,000 6,330,000 64,722,000,000
03/11/2010 10,204 -3.55 -25.83 13,757 30,000 8,000 6,310,000 64,550,000,000
02/11/2010 13,757 0.02 0.15 13,736 30,000 8,000 11,565,000 169,250,000,000
29/10/2010 13,736 -0.02 -0.12 13,753 30,000 8,000 11,515,000 168,250,000,000
28/10/2010 13,753 -0.02 -0.12 13,770 30,000 8,000 11,495,000 168,074,000,000
27/10/2010 13,770 -0.02 -0.13 13,788 30,000 8,000 11,485,000 167,987,000,000
26/10/2010 13,788 -0.02 -0.13 13,806 30,000 8,000 11,475,000 167,900,000,000
25/10/2010 13,806 -0.02 -0.12 13,823 30,000 8,000 11,465,000 167,813,000,000
22/10/2010 13,823 -0.02 -0.13 13,841 30,000 8,000 11,455,000 167,725,000,000
21/10/2010 13,841 -0.02 -0.13 13,859 30,000 8,000 11,445,000 167,637,000,000
20/10/2010 13,859 -0.02 -0.12 13,876 30,000 8,000 11,425,000 167,459,000,000
19/10/2010 13,876 -0.01 -0.08 13,887 30,000 8,000 11,415,000 167,370,000,000
18/10/2010 13,887 -0.03 -0.20 13,915 30,000 8,000 11,385,000 167,043,000,000
13/10/2010 13,915 -0.01 -0.09 13,927 30,000 8,000 11,345,000 166,624,000,000
12/10/2010 13,927 -0.03 -0.23 13,959 30,000 8,000 11,335,000 166,519,000,000
11/10/2010 13,959 -0.01 -0.09 13,972 30,000 8,000 11,305,000 166,239,000,000
07/10/2010 13,972 -0.03 -0.19 13,999 30,000 8,000 11,285,000 166,029,000,000
06/10/2010 13,999 -0.03 -0.21 14,029 30,000 8,000 11,265,000 165,824,000,000
05/10/2010 14,029 -0.03 -0.23 14,061 30,000 8,000 11,235,000 165,531,000,000
23/09/2010 14,061 -0.02 -0.12 14,078 30,000 8,000 11,205,000 165,232,000,000
22/09/2010 14,078 -0.03 -0.23 14,111 30,000 8,000 11,195,000 165,137,000,000
20/09/2010 14,111 -0.03 -0.24 14,145 30,000 8,000 11,090,000 164,137,000,000
17/09/2010 14,145 -0.02 -0.13 14,163 30,000 8,000 11,060,000 163,850,000,000
16/09/2010 14,163 0.04 0.28 14,123 30,000 8,000 11,040,000 163,660,000,000
13/09/2010 14,123 -0.02 -0.12 14,140 30,000 8,000 11,010,000 162,850,000,000
11/09/2010 14,140 0.13 0.92 14,011 30,000 8,000 10,990,000 162,660,000,000
07/09/2010 14,011 -0.03 -0.22 14,042 30,000 8,000 11,260,000 165,426,000,000
01/09/2010 14,042 -0.01 -0.09 14,055 30,000 8,000 11,220,000 165,036,000,000
31/08/2010 14,055 -0.01 -0.09 14,068 30,000 8,000 11,200,000 164,824,000,000
29/08/2010 14,068 0.01 0.09 14,055 30,000 8,000 11,180,000 164,612,000,000
25/08/2010 14,055 -0.05 -0.34 14,103 30,000 8,000 11,230,000 165,142,000,000
11/08/2010 14,103 -0.02 -0.13 14,121 30,000 8,000 11,110,000 163,964,000,000
09/08/2010 14,121 0.02 0.13 14,103 30,000 8,000 11,100,000 163,869,000,000
05/08/2010 14,103 -0.02 -0.13 14,121 30,000 8,000 11,130,000 164,154,000,000
03/08/2010 14,121 -0.02 -0.11 14,136 30,000 8,000 11,100,000 163,869,000,000
02/08/2010 14,136 -0.01 -0.10 14,150 30,000 8,000 11,080,000 163,669,000,000
30/07/2010 14,150 -0.02 -0.13 14,168 30,000 8,000 11,070,000 163,564,000,000
29/07/2010 14,168 -0.01 -0.10 14,182 30,000 8,000 11,040,000 163,279,000,000
28/07/2010 14,182 -0.02 -0.11 14,198 30,000 8,000 11,030,000 163,174,000,000
27/07/2010 14,198 -0.02 -0.11 14,213 30,000 8,000 11,020,000 163,072,000,000
26/07/2010 14,213 -0.02 -0.13 14,232 30,000 8,000 11,010,000 162,970,000,000
23/07/2010 14,232 -0.04 -0.25 14,267 30,000 8,000 11,000,000 162,875,000,000
21/07/2010 14,267 -0.02 -0.13 14,286 30,000 8,000 10,970,000 162,580,000,000
20/07/2010 14,286 -0.05 -0.37 14,339 30,000 8,000 10,960,000 162,485,000,000
08/07/2010 14,339 0.04 0.27 14,300 30,000 8,000 10,910,000 161,994,000,000
07/07/2010 14,300 -0.02 -0.14 14,320 30,000 8,000 10,970,000 162,558,000,000
04/07/2010 14,320 -0.02 -0.13 14,339 30,000 8,000 10,940,000 162,276,000,000
02/07/2010 14,339 -0.02 -0.12 14,356 30,000 8,000 10,910,000 161,994,000,000
01/07/2010 14,356 -0.02 -0.12 14,373 30,000 8,000 10,880,000 161,688,000,000
30/06/2010 14,373 -0.02 -0.11 14,389 30,000 8,000 10,850,000 161,382,000,000
29/06/2010 14,389 -0.04 -0.26 14,427 30,000 8,000 10,820,000 161,076,000,000
28/06/2010 14,427 -0.02 -0.14 14,447 30,000 8,000 10,690,000 159,820,000,000
26/06/2010 14,447 0.04 0.27 14,408 30,000 8,000 10,590,000 158,870,000,000
25/06/2010 14,408 -0.04 -0.26 14,445 30,000 8,000 10,740,000 160,340,000,000
23/06/2010 14,445 -0.02 -0.13 14,464 30,000 8,000 10,660,000 159,546,000,000
22/06/2010 14,464 -0.08 -0.55 14,544 30,000 8,000 10,630,000 159,252,000,000
20/06/2010 14,544 -0.02 -0.14 14,564 30,000 8,000 10,350,000 156,518,000,000
18/06/2010 14,564 0.00 0.01 14,563 30,000 8,000 10,250,000 155,548,000,000
17/06/2010 14,563 -0.04 -0.25 14,600 30,000 8,000 10,180,000 154,863,000,000
16/06/2010 14,600 0.02 0.15 14,578 30,000 8,000 10,120,000 154,248,000,000
14/06/2010 14,578 -0.02 -0.15 14,600 30,000 8,000 10,150,000 154,533,000,000
12/06/2010 14,600 0.02 0.15 14,578 30,000 8,000 10,120,000 154,248,000,000
11/06/2010 14,578 0.02 0.14 14,557 30,000 8,000 10,150,000 154,533,000,000
10/06/2010 14,557 -0.04 -0.25 14,593 30,000 8,000 10,180,000 154,818,000,000
09/06/2010 14,593 -0.02 -0.15 14,615 30,000 8,000 10,120,000 154,203,000,000
08/06/2010 14,615 -0.02 -0.11 14,631 30,000 8,000 10,090,000 153,918,000,000
07/06/2010 14,631 -0.04 -0.27 14,671 30,000 8,000 10,070,000 153,702,000,000
06/06/2010 14,671 0.02 0.15 14,649 30,000 8,000 10,030,000 153,312,000,000
05/06/2010 14,649 0.01 0.05 14,642 30,000 8,000 10,050,000 153,502,000,000
04/06/2010 14,642 0.00 0.02 14,639 30,000 8,000 10,035,000 153,337,000,000
03/06/2010 14,639 0.00 -0.02 14,642 30,000 8,000 9,940,000 152,364,500,000
02/06/2010 14,642 -0.10 -0.66 14,740 30,000 8,000 9,955,000 152,509,500,000
01/06/2010 14,740 -0.02 -0.14 14,760 30,000 8,000 9,780,000 150,703,000,000
31/05/2010 14,760 -0.03 -0.21 14,791 30,000 8,000 9,700,000 149,675,000,000
30/05/2010 14,791 -0.02 -0.16 14,815 30,000 8,000 9,560,000 148,107,000,000
29/05/2010 14,815 -0.02 -0.13 14,834 30,000 8,000 9,540,000 147,917,000,000
28/05/2010 14,834 0.01 0.04 14,828 30,000 8,000 9,440,000 146,867,000,000
27/05/2010 14,828 -0.02 -0.16 14,852 30,000 8,000 9,360,000 145,997,000,000
26/05/2010 14,852 -0.02 -0.15 14,874 30,000 8,000 9,330,000 145,712,000,000
25/05/2010 14,874 0.02 0.16 14,850 30,000 8,000 9,230,000 144,712,000,000
24/05/2010 14,850 -0.05 -0.34 14,901 30,000 8,000 9,240,000 144,807,000,000
22/05/2010 14,901 0.02 0.15 14,878 30,000 8,000 9,190,000 144,342,000,000
21/05/2010 14,878 -0.05 -0.33 14,927 30,000 8,000 9,210,000 144,538,000,000
20/05/2010 14,927 0.04 0.26 14,888 30,000 8,000 9,170,000 144,158,000,000
19/05/2010 14,888 0.02 0.16 14,864 30,000 8,000 9,220,000 144,739,000,000
18/05/2010 14,864 -0.04 -0.25 14,902 30,000 8,000 9,230,000 144,834,000,000
16/05/2010 14,902 -0.05 -0.33 14,951 30,000 8,000 9,150,000 143,968,000,000
15/05/2010 14,951 -0.05 -0.34 15,002 30,000 8,000 9,120,000 143,677,000,000
14/05/2010 15,002 0.02 0.11 14,986 30,000 8,000 9,080,000 143,297,000,000
12/05/2010 14,987 -0.04 -0.28 15,029 30,000 8,000 9,120,000 143,783,000,000
11/05/2010 15,029 0.01 0.09 15,016 30,000 8,000 9,050,000 143,018,000,000
10/05/2010 15,016 -0.05 -0.35 15,068 30,000 8,000 9,100,000 143,592,000,000
08/05/2010 15,068 0.04 0.29 15,024 30,000 8,000 9,060,000 143,212,000,000
07/05/2010 15,024 -0.03 -0.17 15,050 30,000 8,000 9,130,000 143,958,000,000
06/05/2010 15,050 -0.02 -0.11 15,067 30,000 8,000 9,110,000 143,768,000,000
05/05/2010 15,067 -0.05 -0.31 15,114 30,000 8,000 9,095,000 143,590,000,000
04/05/2010 15,114 -0.05 -0.30 15,159 30,000 8,000 9,025,000 142,852,000,000
03/05/2010 15,159 -0.02 -0.13 15,179 30,000 8,000 8,955,000 142,106,000,000
02/05/2010 15,179 -0.03 -0.18 15,206 30,000 8,000 8,935,000 141,886,000,000
29/04/2010 15,206 -0.03 -0.19 15,235 30,000 8,000 8,915,000 141,694,000,000
28/04/2010 15,235 -0.03 -0.18 15,263 30,000 8,000 8,895,000 141,506,000,000
26/04/2010 15,263 0.02 0.16 15,239 30,000 8,000 8,875,000 141,316,000,000
22/04/2010 15,244 -0.06 -0.36 15,299 30,000 8,000 8,830,000 140,386,000,000
21/04/2010 15,299 -0.06 -0.36 15,355 30,000 8,000 8,800,000 140,091,000,000
20/04/2010 15,355 -0.08 -0.51 15,434 30,000 8,000 8,770,000 139,796,000,000
19/04/2010 15,434 -0.09 -0.56 15,521 30,000 8,000 8,725,000 139,331,000,000
16/04/2010 15,521 -0.03 -0.21 15,553 30,000 8,000 8,675,000 138,836,000,000
15/04/2010 15,553 -0.06 -0.38 15,613 30,000 8,000 8,665,000 138,741,000,000
13/04/2010 15,615 -0.03 -0.20 15,647 30,000 8,000 8,625,000 138,357,000,000
12/04/2010 15,647 -0.03 -0.20 15,678 30,000 8,000 8,605,000 138,163,000,000
11/04/2010 15,678 -0.01 -0.07 15,689 30,000 8,000 8,585,000 137,969,000,000
10/04/2010 15,689 -0.03 -0.18 15,717 30,000 8,000 8,570,000 137,829,000,000
09/04/2010 15,717 -0.02 -0.13 15,737 30,000 8,000 8,550,000 137,619,000,000
07/04/2010 15,737 -0.01 -0.06 15,746 30,000 8,000 8,605,000 138,159,000,000
06/04/2010 15,746 -0.03 -0.20 15,778 30,000 8,000 8,525,000 136,868,000,000
05/04/2010 15,778 -0.03 -0.20 15,809 30,000 8,000 8,495,000 136,568,000,000
03/04/2010 15,809 -0.04 -0.24 15,847 30,000 8,000 8,415,000 135,768,000,000
02/04/2010 15,847 -0.10 -0.63 15,947 30,000 8,000 8,405,000 135,678,000,000
01/04/2010 15,947 -0.06 -0.36 16,005 30,000 8,000 8,335,000 134,987,000,000
31/03/2010 16,005 -0.04 -0.22 16,040 30,000 8,000 8,155,000 132,846,000,000
30/03/2010 16,040 0.02 0.14 16,017 30,000 8,000 8,105,000 132,346,000,000
29/03/2010 16,017 -0.05 -0.29 16,063 30,000 8,000 8,055,000 131,346,000,000
28/03/2010 16,063 -0.08 -0.48 16,141 30,000 8,000 7,955,000 130,496,000,000
26/03/2010 16,141 -0.01 -0.08 16,154 30,000 8,000 7,805,000 129,096,000,000
25/03/2010 16,154 -0.15 -0.90 16,301 30,000 8,000 7,785,000 128,965,000,000
24/03/2010 16,301 -0.11 -0.64 16,406 30,000 8,000 7,595,000 127,137,000,000
23/03/2010 16,406 -0.02 -0.15 16,430 30,000 8,000 7,515,000 126,269,000,000
22/03/2010 16,430 -0.08 -0.51 16,514 30,000 8,000 7,465,000 125,301,000,000
21/03/2010 16,514 -0.09 -0.51 16,599 30,000 8,000 7,335,000 124,121,000,000
20/03/2010 16,599 0.08 0.49 16,518 30,000 8,000 7,085,000 120,741,000,000
19/03/2010 16,518 -0.14 -0.82 16,655 30,000 8,000 7,015,000 119,071,000,000
18/03/2010 16,655 -0.06 -0.33 16,710 30,000 8,000 6,865,000 116,988,000,000
17/03/2010 16,710 -0.03 -0.15 16,735 30,000 8,000 6,735,000 115,108,000,000
16/03/2010 16,735 0.02 0.14 16,712 30,000 8,000 6,555,000 111,808,000,000
15/03/2010 16,712 0.06 0.33 16,657 30,000 8,000 6,505,000 110,808,000,000
14/03/2010 16,657 0.02 0.14 16,633 30,000 8,000 6,355,000 107,883,000,000
13/03/2010 16,633 0.01 0.05 16,624 30,000 8,000 6,305,000 106,883,000,000
12/03/2010 16,624 -0.10 -0.60 16,724 30,000 8,000 6,220,000 105,453,000,000
11/03/2010 16,724 -0.12 -0.70 16,842 30,000 8,000 6,140,000 104,223,000,000
10/03/2010 16,842 -0.07 -0.41 16,912 30,000 8,500 5,980,000 101,633,000,000
09/03/2010 16,912 0.06 0.33 16,856 30,000 8,500 5,870,000 99,973,000,000
08/03/2010 16,856 -0.06 -0.34 16,914 30,000 8,500 5,770,000 97,958,000,000
07/03/2010 16,914 -0.16 -0.94 17,074 30,000 8,500 5,740,000 97,658,000,000
06/03/2010 17,074 0.03 0.19 17,041 30,000 8,500 5,620,000 95,968,000,000
05/03/2010 17,041 0.03 0.16 17,014 30,000 8,500 5,530,000 94,124,000,000
04/03/2010 17,014 -0.11 -0.67 17,128 30,000 8,500 5,480,000 93,124,000,000
03/03/2010 17,128 -0.02 -0.10 17,146 30,000 8,500 5,170,000 88,588,000,000
02/03/2010 17,146 -0.08 -0.45 17,224 30,000 8,500 5,040,000 86,303,000,000
01/03/2010 17,224 0.03 0.16 17,196 30,000 8,500 4,890,000 84,653,000,000
28/02/2010 17,196 0.03 0.17 17,167 30,000 8,500 4,840,000 83,653,000,000
26/02/2010 17,167 0.03 0.17 17,138 30,000 8,500 4,790,000 82,653,000,000
25/02/2010 17,138 0.12 0.72 17,015 30,000 8,500 4,740,000 81,653,000,000
23/02/2010 17,015 0.03 0.19 16,983 30,000 8,500 4,660,000 79,873,000,000
22/02/2010 16,983 -0.04 -0.22 17,021 30,000 8,500 4,610,000 78,873,000,000
21/02/2010 17,021 -0.16 -0.93 17,181 30,000 8,500 4,310,000 74,198,000,000
11/02/2010 17,181 0.10 0.57 17,083 30,000 8,500 4,240,000 73,528,000,000
10/02/2010 17,083 0.16 0.97 16,919 30,000 8,500 4,270,000 73,783,000,000
09/02/2010 16,919 0.04 0.21 16,884 30,000 8,500 4,200,000 72,038,000,000
08/02/2010 16,884 -0.13 -0.75 17,011 30,000 8,500 4,150,000 71,038,000,000
07/02/2010 17,011 -0.27 -1.54 17,277 30,000 8,500 3,970,000 68,358,000,000
06/02/2010 17,277 0.04 0.20 17,242 30,000 8,500 3,740,000 65,678,000,000
05/02/2010 17,242 0.04 0.21 17,206 30,000 8,500 3,690,000 64,678,000,000
04/02/2010 17,206 0.07 0.43 17,132 30,000 8,500 3,620,000 63,508,000,000
03/02/2010 17,132 -0.18 -1.03 17,311 30,000 8,500 3,500,000 61,338,000,000
02/02/2010 17,311 0.04 0.22 17,273 30,000 8,500 3,320,000 59,083,000,000
01/02/2010 17,273 0.04 0.25 17,230 30,000 8,500 3,270,000 58,083,000,000
31/01/2010 17,230 -0.16 -0.92 17,390 30,000 8,500 3,180,000 56,660,000,000
30/01/2010 17,390 -0.10 -0.55 17,486 30,000 8,500 3,060,000 54,925,000,000
29/01/2010 17,486 0.04 0.22 17,447 30,000 8,500 2,980,000 53,670,000,000
28/01/2010 17,447 -0.19 -1.05 17,632 30,000 8,500 2,930,000 52,670,000,000
27/01/2010 17,632 -0.12 -0.65 17,748 30,000 8,500 2,790,000 50,313,000,000
26/01/2010 17,748 -0.39 -2.14 18,137 30,000 8,500 2,710,000 49,058,000,000
25/01/2010 18,137 0.23 1.28 17,907 30,000 8,500 2,500,000 46,423,000,000
24/01/2010 17,907 0.08 0.44 17,828 30,000 8,500 2,510,000 46,018,000,000
23/01/2010 17,828 0.09 0.48 17,743 30,000 8,500 2,410,000 44,018,000,000
22/01/2010 17,743 -0.32 -1.75 18,059 30,000 8,500 2,310,000 42,018,000,000
21/01/2010 18,059 -0.01 -0.08 18,073 30,000 8,500 2,190,000 40,508,000,000
20/01/2010 18,073 -0.14 -0.75 18,210 30,000 8,500 2,070,000 38,288,000,000
19/01/2010 18,210 -0.07 -0.37 18,277 30,000 10,000 1,940,000 36,033,000,000
18/01/2010 18,277 0.05 0.25 18,232 30,000 10,000 1,740,000 32,833,000,000
17/01/2010 18,232 0.05 0.26 18,184 30,000 10,000 1,690,000 31,833,000,000
15/01/2010 18,184 0.05 0.28 18,133 30,000 10,000 1,640,000 30,833,000,000
14/01/2010 18,133 0.11 0.60 18,025 30,000 10,000 1,590,000 29,833,000,000
13/01/2010 18,025 0.10 0.58 17,921 30,000 10,000 1,340,000 25,233,000,000
12/01/2010 17,921 0.16 0.90 17,762 30,000 10,000 1,120,000 21,093,000,000
11/01/2010 17,762 0.19 1.06 17,575 30,000 10,000 1,020,000 19,093,000,000
10/01/2010 17,575 0.22 1.27 17,355 30,000 10,000 920,000 17,093,000,000
09/01/2010 17,355 0.42 2.47 16,937 30,000 10,000 820,000 15,093,000,000
08/01/2010 16,937 0.17 1.01 16,767 30,000 10,000 670,000 12,093,000,000
07/01/2010 16,767 0.65 4.01 16,120 30,000 10,000 620,000 11,093,000,000
06/01/2010 16,120 -0.40 -2.44 16,523 30,000 10,000 470,000 8,093,000,000
05/01/2010 16,523 0.04 0.25 16,482 30,000 10,000 405,000 7,268,000,000
04/01/2010 16,482 0.35 2.18 16,130 30,000 10,000 325,000 5,863,000,000
02/01/2010 16,130 0.95 6.26 15,180 30,000 10,000 275,000 4,863,000,000
01/01/2010 15,180 0.45 3.08 14,727 30,000 10,000 245,000 4,073,000,000
31/12/2009 14,727 0.95 6.93 13,773 30,000 10,000 295,000 4,583,000,000
30/12/2009 13,773 1.38 11.17 12,389 30,000 9,500 265,000 3,773,000,000
27/12/2009 12,389 -0.06 -0.44 12,444 30,000 9,500 165,000 1,773,000,000
25/12/2009 12,444 -0.24 -1.92 12,688 30,000 10,000 195,000 2,083,000,000
24/12/2009 12,688 -0.36 -2.72 13,043 30,000 10,000 175,000 1,873,000,000
20/12/2009 13,043 0.26 1.99 12,788 30,000 10,000 125,000 1,363,000,000
19/12/2009 12,788 -0.93 -6.77 13,717 30,000 10,000 155,000 1,693,000,000
14/12/2009 13,717 -0.54 -3.81 14,260 30,000 10,000 75,000 893,000,000
08/12/2009 14,260 0.46 3.33 13,800 30,000 10,000 45,000 563,000,000
04/12/2009 13,800 -0.46 -3.23 14,260 30,000 10,000 95,000 1,138,000,000
27/11/2009 14,260 0.76 5.63 13,500 30,000 10,000 45,000 563,000,000
25/11/2009 13,500 0.36 2.72 13,143 30,000 9,700 65,000 757,000,000
21/11/2009 13,143 -0.57 -4.18 13,717 30,000 9,700 165,000 1,857,000,000
19/11/2009 13,717 0.17 1.23 13,550 30,000 10,000 145,000 1,663,000,000
17/11/2009 13,550 0.45 3.44 13,100 30,000 10,000 65,000 763,000,000
15/11/2009 13,100 0.33 2.54 12,775 30,000 10,000 75,000 867,000,000
13/11/2009 12,775 -0.93 -6.75 13,700 30,000 10,000 85,000 972,000,000
11/11/2009 13,700 -0.64 -4.46 14,340 30,000 10,200 55,000 672,000,000
10/11/2009 14,340 0.64 4.67 13,700 30,000 10,200 45,000 567,000,000
09/11/2009 13,700 -1.65 -10.75 15,350 30,000 10,200 55,000 672,000,000
08/11/2009 15,350 0.99 6.89 14,360 30,000 10,400 35,000 464,000,000
05/11/2009 14,360 -0.97 -6.30 15,325 30,000 10,400 45,000 568,000,000
02/11/2009 15,325 -4.93 -24.32 20,250 30,000 10,400 35,000 463,000,000
01/11/2009 20,250 -9.75 -32.50 30,000 30,000 10,500 15,000 255,000,000
29/10/2009 30,000 12.93 75.78 17,067 30,000 30,000 5,000 150,000,000
28/10/2009 17,067 -3.23 -15.93 20,300 30,000 10,600 45,000 574,000,000
26/10/2009 20,300 3.37 19.88 16,933 30,000 10,600 25,000 362,000,000
22/10/2009 16,933 -3.27 -16.17 20,200 30,000 10,400 105,000 1,190,000,000
20/10/2009 20,200 -0.30 -1.46 20,500 30,000 10,400 55,000 670,000,000
15/10/2009 20,500 7.39 56.32 13,114 30,000 11,000 75,000 920,000,000
14/10/2009 13,114 -0.35 -2.62 13,467 30,000 10,000 305,000 3,261,500,000
12/10/2009 13,467 -0.65 -4.62 14,120 30,000 10,000 235,000 2,491,500,000
11/10/2009 14,120 -0.98 -6.49 15,100 30,000 10,000 185,000 1,981,500,000
09/10/2009 15,100 -14.90 -49.67 30,000 30,000 10,000 135,000 1,471,500,000
03/10/2009 30,000 5.00 20.00 25,000 30,000 30,000 5,000 150,000,000
30/09/2009 25,000 4.00 19.05 21,000 30,000 20,000 25,000 550,000,000
28/09/2009 21,000 2.30 12.30 18,700 30,000 12,000 47,000 834,000,000
27/09/2009 18,700 0.33 1.77 18,375 30,000 9,500 97,000 1,309,000,000
26/09/2009 18,375 -1.93 -9.48 20,300 30,000 9,500 77,000 909,000,000
24/09/2009 20,300 -2.20 -9.78 22,500 30,000 9,500 79,000 965,000,000
22/09/2009 22,500 -5.50 -19.64 28,000 30,000 9,500 57,000 681,000,000
21/09/2009 28,000 6.50 30.23 21,500 28,000 28,000 2,000 56,000,000
20/09/2009 21,500 6.50 43.33 15,000 28,000 15,000 7,000 131,000,000
15/09/2009 15,000 5.00 50.00 10,000 15,000 15,000 5,000 75,000,000
26/08/2009 10,000 -0.23 -2.20 10,225 10,000 10,000 15,000 150,000,000
24/08/2009 10,225 0.05 0.49 10,175 10,300 10,000 99,000 1,015,200,000
20/08/2009 10,175 0.38 3.83 9,800 10,300 9,800 94,000 963,200,000
18/08/2009 9,800 -0.20 -2.00 10,000 9,800 9,800 10,000 98,000,000
23/07/2009 10,000 -0.50 -4.76 10,500 10,000 10,000 1,600 16,000,000
19/07/2009 10,500 0.25 2.44 10,250 10,500 10,500 7,000 73,500,000
16/07/2009 10,250 -0.48 -4.46 10,729 10,500 10,000 27,000 273,500,000
15/07/2009 10,729 0.09 0.81 10,643 11,200 10,000 80,000 851,000,000
13/07/2009 10,643 -0.23 -2.13 10,875 11,200 10,000 100,000 1,045,000,000
12/07/2009 10,875 -0.03 -0.23 10,900 11,500 10,000 160,000 1,750,000,000
11/07/2009 10,900 0.19 1.79 10,708 11,500 10,000 200,000 2,190,000,000
10/07/2009 10,708 0.09 0.85 10,618 11,500 9,500 213,000 2,318,500,000
09/07/2009 10,618 -0.03 -0.30 10,650 11,500 9,500 233,000 2,491,500,000
07/07/2009 10,650 0.23 2.16 10,425 11,500 9,500 173,000 1,865,500,000
06/07/2009 10,425 0.19 1.88 10,233 11,200 9,500 33,000 350,500,000
05/07/2009 10,233 -0.37 -3.46 10,600 11,200 9,500 23,000 240,500,000
01/07/2009 10,600 0.00 ■■ 0.00 0 11,200 10,000 40,000 412,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp