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%)
Quỹ Đầu Tư Doanh Nghiệp Hàng Đầu Việt Nam
Vietnam Blue-chips Investment Fund
Mã CK:      VFMVF4      7.50      ■■ 0 (0%)      (cập nhật 10:47 04/09/2014)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.vinafund.com
VFMVF4 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
04/09/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
03/09/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
29/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
28/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
27/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
26/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
25/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
22/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
21/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
20/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
19/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
18/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
15/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
14/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
13/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
12/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
11/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
08/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
07/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
06/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
05/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
04/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
01/08/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
31/07/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
30/07/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
29/07/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
28/07/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
25/07/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
24/07/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
23/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
22/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
21/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
18/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
17/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
16/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
15/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
14/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
11/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
10/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
09/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
08/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
07/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
04/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
03/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
02/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
01/07/2014 0 0.00 ■■ 0.00 0 0 0 0 0
30/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
27/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
26/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
25/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
24/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
23/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
20/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
19/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
18/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
17/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
16/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
13/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
12/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
11/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
10/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
09/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
06/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
05/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
04/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
03/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
02/06/2014 0 0.00 ■■ 0.00 0 0 0 0 0
30/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
29/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
28/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
27/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
26/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
23/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
22/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
21/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
20/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
19/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
16/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
15/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
14/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
13/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
12/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
09/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
08/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
07/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
06/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
05/05/2014 0 0.00 ■■ 0.00 0 0 0 0 0
29/04/2014 0 0.00 ■■ 0.00 0 0 0 0 0
28/04/2014 0 0.00 ■■ 0.00 0 0 0 0 0
25/04/2014 0 0.00 ■■ 0.00 0 0 0 0 0
24/04/2014 0 0.00 ■■ 0.00 0 0 0 0 0
23/04/2014 0 0.00 ■■ 0.00 0 0 0 0 0
22/04/2014 0 0.00 ■■ 0.00 0 0 0 0 0
21/04/2014 0 0.00 ■■ 0.00 0 0 0 0 0
18/04/2014 0 0.00 ■■ 0.00 0 0 0 0 0
17/04/2014 0 0.00 ■■ 0.00 0 0 0 0 0
16/04/2014 0 0.00 ■■ 0.00 0 0 0 0 0
15/04/2014 0 0.00 ■■ 0.00 0 0 0 0 0
14/04/2014 0 -7.50 ▼ -100.00 0 0 0 0 0
11/04/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
10/04/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
08/04/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
07/04/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
04/04/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
03/04/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
02/04/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
01/04/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
31/03/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
28/03/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
27/03/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
26/03/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
25/03/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
24/03/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
21/03/2014 7,500 0.00 ■■ 0.00 0 0 0 0 0
20/03/2014 0 0.00 ■■ 0.00 0 0 0 0 0
19/03/2014 0 0.00 ■■ 0.00 0 0 0 0 0
18/03/2014 0 0.00 ■■ 0.00 0 0 0 0 0
17/03/2014 0 0.00 ■■ 0.00 0 0 0 0 0
14/03/2014 0 0.00 ■■ 0.00 0 0 0 0 0
13/03/2014 0 0.00 ■■ 0.00 0 0 0 0 0
12/03/2014 0 0.00 ■■ 0.00 0 0 0 0 0
11/03/2014 0 0.00 ■■ 0.00 0 0 0 0 0
10/03/2014 0 0.00 ■■ 0.00 0 0 0 0 0
07/03/2014 0 0.00 ■■ 0.00 0 0 0 0 0
06/03/2014 0 0.00 ■■ 0.00 0 0 0 0 0
05/03/2014 0 0.00 ■■ 0.00 0 0 0 0 0
04/03/2014 0 0.00 ■■ 0.00 0 0 0 0 0
03/03/2014 0 0.00 ■■ 0.00 0 0 0 0 0
28/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
27/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
26/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
25/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
24/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
21/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
20/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
19/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
18/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
17/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
14/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
13/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
12/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
11/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
10/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
07/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
06/02/2014 0 0.00 ■■ 0.00 0 0 0 0 0
24/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
23/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
22/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
21/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
20/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
17/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
16/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
15/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
14/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
13/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
10/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
09/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
08/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
07/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
06/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
03/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
02/01/2014 0 0.00 ■■ 0.00 0 0 0 0 0
31/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
30/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/12/2013 0 -7.50 ▼ -100.00 0 0 0 0 0
25/12/2013 7,500 0.00 ■■ 0.00 0 0 0 0 0
24/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/12/2013 0 -7.50 ▼ -100.00 0 0 0 0 0
18/12/2013 7,500 0.00 ■■ 0.00 0 0 0 0 0
17/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/12/2013 0 -7.50 ▼ -100.00 0 0 0 0 0
05/12/2013 7,500 0.00 ■■ 0.00 0 0 0 0 0
04/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/12/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/11/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/11/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/11/2013 0 -7.70 ▼ -100.00 0 0 0 0 0
26/11/2013 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 1,501,460 11,561,242,000
25/11/2013 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 777,150 5,984,055,000
22/11/2013 7,700 -0.10 ▼ -1.28 7,800 7,800 7,700 626,970 4,827,669,000
21/11/2013 7,800 -0.10 ▼ -1.27 7,800 7,900 7,800 429,090 3,346,902,000
20/11/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 598,400 4,727,360,000
19/11/2013 7,900 0.00 ■■ 0.00 7,800 7,900 7,700 1,281,930 10,127,247,000
18/11/2013 7,900 0.20 ▲ 2.60 7,800 7,900 7,800 1,728,970 13,658,863,000
15/11/2013 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 265,610 2,045,197,000
14/11/2013 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 887,500 6,833,750,000
13/11/2013 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 285,840 2,172,384,000
12/11/2013 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 460,850 3,502,460,000
11/11/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 79,350 603,060,000
08/11/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 272,800 2,073,280,000
07/11/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 262,280 1,993,328,000
06/11/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 297,940 2,264,344,000
05/11/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 346,070 2,630,132,000
04/11/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 221,110 1,680,436,000
01/11/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 93,700 712,120,000
31/10/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 216,880 1,648,288,000
30/10/2013 7,600 0.10 ▲ 1.33 7,600 7,600 7,500 308,240 2,342,624,000
29/10/2013 7,500 -0.10 ▼ -1.32 7,500 7,600 7,500 352,500 2,643,750,000
28/10/2013 7,600 0.20 ▲ 2.70 7,500 7,600 7,500 58,010 440,876,000
25/10/2013 7,400 -0.20 ▼ -2.63 7,500 7,500 7,400 416,560 3,082,544,000
24/10/2013 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 48,850 371,260,000
23/10/2013 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 110,310 838,356,000
22/10/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 97,020 737,352,000
21/10/2013 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 210,520 1,599,952,000
18/10/2013 7,600 0.30 ▲ 4.11 7,400 7,600 7,400 496,460 3,773,096,000
17/10/2013 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 172,660 1,260,418,000
16/10/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 176,300 1,286,990,000
15/10/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 414,010 3,022,273,000
14/10/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 87,560 639,188,000
11/10/2013 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 55,230 403,179,000
10/10/2013 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 54,000 394,200,000
09/10/2013 7,200 0.00 ■■ 0.00 7,300 7,400 7,200 182,050 1,310,760,000
08/10/2013 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 198,360 1,428,192,000
07/10/2013 7,200 0.10 ▲ 1.41 7,200 7,200 7,100 1,230 8,856,000
04/10/2013 7,100 -0.10 ▼ -1.39 7,200 7,200 7,100 79,170 562,107,000
03/10/2013 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 46,620 335,664,000
02/10/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 248,500 1,764,350,000
01/10/2013 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 14,170 100,607,000
30/09/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 70,320 499,272,000
27/09/2013 7,100 0.10 ▲ 1.43 7,000 7,200 7,000 42,480 301,608,000
26/09/2013 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 10,850 75,950,000
25/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 21,320 149,240,000
24/09/2013 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 14,510 101,570,000
23/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 61,850 432,950,000
20/09/2013 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 49,190 344,330,000
19/09/2013 6,900 -0.10 ▼ -1.43 6,900 7,000 6,900 78,770 543,513,000
18/09/2013 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 930 6,510,000
17/09/2013 6,900 0.10 ▲ 1.47 6,900 7,000 6,900 5,860 40,434,000
16/09/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 30,350 206,380,000
13/09/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 20 136,000
12/09/2013 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 30,000 204,000,000
11/09/2013 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 7,680 52,992,000
10/09/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 24,830 168,844,000
09/09/2013 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 1,410 9,588,000
06/09/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 8,000 55,200,000
05/09/2013 6,900 0.00 ■■ 0.00 6,800 7,000 6,800 2,350 16,215,000
04/09/2013 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 10,170 70,173,000
03/09/2013 6,900 0.30 ▲ 4.55 6,900 6,900 6,900 10 69,000
30/08/2013 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 4,380 28,908,000
29/08/2013 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 6,400 42,880,000
28/08/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,000 6,900,000
27/08/2013 6,900 0.10 ▲ 1.47 7,000 7,000 6,900 1,100 7,590,000
26/08/2013 6,800 0.00 ■■ 0.00 7,000 7,000 6,800 2,050 13,940,000
23/08/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 800 5,440,000
22/08/2013 6,800 0.00 ■■ 0.00 7,000 7,000 6,800 8,000 54,400,000
21/08/2013 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 2,600 17,680,000
20/08/2013 7,000 0.10 ▲ 1.45 7,000 7,000 6,900 9,700 67,900,000
19/08/2013 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 1,100 7,590,000
16/08/2013 6,800 -0.20 ▼ -2.86 6,900 7,000 6,800 13,300 90,440,000
15/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 80 560,000
14/08/2013 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 710 4,970,000
13/08/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,250 8,625,000
12/08/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,000 13,800,000
09/08/2013 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 5,550 38,295,000
08/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 17,130 119,910,000
07/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 4,100 28,700,000
06/08/2013 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 20,130 140,910,000
05/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 13,000 91,000,000
02/08/2013 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 11,030 77,210,000
01/08/2013 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 21,040 149,384,000
31/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,990 20,930,000
30/07/2013 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 10,480 73,360,000
29/07/2013 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 3,000 21,000,000
26/07/2013 7,100 -0.10 ▼ -1.39 7,200 7,200 7,100 1,710 12,141,000
25/07/2013 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 36,740 264,528,000
24/07/2013 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 60,030 432,216,000
23/07/2013 7,100 0.10 ▲ 1.43 7,000 7,200 7,000 35,380 251,198,000
22/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 24,830 173,810,000
19/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 23,600 165,200,000
18/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 128,690 900,830,000
17/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 33,910 237,370,000
16/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 19,900 139,300,000
15/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 18,950 132,650,000
12/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,940 48,580,000
11/07/2013 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 59,740 418,180,000
10/07/2013 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 90,000 630,000,000
09/07/2013 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 3,500 24,150,000
08/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,220 21,896,000
05/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,300 8,840,000
04/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 5,500 37,400,000
03/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 29,010 197,268,000
02/07/2013 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 1,300 8,840,000
01/07/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,000 13,800,000
28/06/2013 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 2,900 20,010,000
27/06/2013 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 5,350 37,450,000
26/06/2013 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 20 140,000
25/06/2013 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 136,260 912,942,000
24/06/2013 6,900 -0.20 ▼ -2.82 7,000 7,000 6,900 95,850 661,365,000
21/06/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 97,000 688,700,000
20/06/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 47,100 334,410,000
19/06/2013 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 8,470 60,137,000
18/06/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 134,380 954,098,000
17/06/2013 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 102,270 726,117,000
14/06/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 3,310 23,501,000
13/06/2013 7,100 0.10 ▲ 1.43 7,100 7,200 7,000 58,210 413,291,000
12/06/2013 7,000 -0.10 ▼ -1.41 7,100 7,200 7,000 62,770 439,390,000
11/06/2013 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 342,900 2,434,590,000
10/06/2013 7,100 0.10 ▲ 1.43 7,000 7,200 7,000 122,910 872,661,000
07/06/2013 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 206,140 1,442,980,000
06/06/2013 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 193,560 1,354,920,000
05/06/2013 7,000 0.20 ▲ 2.94 6,800 7,000 6,800 55,420 387,940,000
04/06/2013 6,800 -0.10 ▼ -1.45 6,800 6,900 6,800 127,170 864,756,000
03/06/2013 6,900 0.10 ▲ 1.47 6,800 6,900 6,700 5,380 37,122,000
31/05/2013 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 121,340 825,112,000
30/05/2013 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 51,720 356,868,000
29/05/2013 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 21,920 151,248,000
28/05/2013 7,000 0.20 ▲ 2.94 6,800 7,000 6,800 105,040 735,280,000
27/05/2013 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 77,720 528,496,000
24/05/2013 6,800 0.10 ▲ 1.49 6,700 6,800 6,600 4,100 27,880,000
23/05/2013 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 55,840 374,128,000
22/05/2013 6,700 0.30 ▲ 4.69 6,400 6,700 6,400 78,710 527,357,000
21/05/2013 6,400 0.10 ▲ 1.59 6,400 6,500 6,400 78,130 500,032,000
20/05/2013 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 99,690 628,047,000
17/05/2013 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 108,010 669,662,000
16/05/2013 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 80,920 509,796,000
15/05/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 57,950 359,290,000
14/05/2013 6,200 -0.10 ▼ -1.59 6,200 6,300 6,200 120,350 746,170,000
13/05/2013 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 25,520 160,776,000
10/05/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 83,400 517,080,000
09/05/2013 6,200 -0.10 ▼ -1.59 6,200 6,300 6,200 2,570 15,934,000
08/05/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 7,310 46,053,000
07/05/2013 6,300 0.10 ▲ 1.61 6,200 6,300 6,100 114,120 718,956,000
06/05/2013 6,200 0.10 ▲ 1.64 6,000 6,200 6,000 104,130 645,606,000
03/05/2013 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 100,720 614,392,000
02/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 25,000 150,000,000
26/04/2013 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 72,860 437,160,000
25/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 95,700 574,200,000
24/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,610 33,660,000
23/04/2013 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 12,500 75,000,000
22/04/2013 6,100 -0.10 ▼ -1.61 6,100 6,100 6,000 112,540 686,494,000
18/04/2013 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 41,900 259,780,000
17/04/2013 6,100 0.10 ▲ 1.67 6,100 6,100 6,000 3,020 18,422,000
16/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 30,530 183,180,000
15/04/2013 6,000 -0.20 ▼ -3.23 6,100 6,100 6,000 40,500 243,000,000
12/04/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 154,100 955,420,000
11/04/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 49,850 309,070,000
10/04/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 81,100 502,820,000
09/04/2013 6,200 0.00 ■■ 0.00 6,100 6,300 6,100 190,180 1,179,116,000
08/04/2013 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 48,800 302,560,000
05/04/2013 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 89,350 553,970,000
04/04/2013 6,100 -0.10 ▼ -1.61 6,100 6,100 6,100 125,000 762,500,000
03/04/2013 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 218,670 1,355,754,000
02/04/2013 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 163,170 995,337,000
01/04/2013 6,200 0.10 ▲ 1.64 6,000 6,200 6,000 14,150 87,730,000
29/03/2013 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 40,740 248,514,000
28/03/2013 6,100 0.20 ▲ 3.39 6,000 6,100 5,900 28,440 173,484,000
27/03/2013 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 91,280 538,552,000
26/03/2013 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 93,270 559,620,000
25/03/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 75,100 450,600,000
22/03/2013 6,000 0.00 ■■ 0.00 5,900 6,100 5,800 57,360 344,160,000
21/03/2013 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 269,620 1,617,720,000
20/03/2013 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 34,450 199,810,000
19/03/2013 5,800 0.30 ▲ 5.45 5,600 5,800 5,600 244,070 1,415,606,000
18/03/2013 5,500 -0.20 ▼ -3.51 5,800 5,800 5,500 37,690 207,295,000
15/03/2013 5,700 0.10 ▲ 1.79 5,500 5,800 5,500 124,860 711,702,000
14/03/2013 5,600 0.20 ▲ 3.70 5,500 5,600 5,500 113,230 634,088,000
13/03/2013 5,400 0.00 ■■ 0.00 5,300 5,500 5,300 54,000 291,600,000
12/03/2013 5,400 -0.10 ▼ -1.82 5,400 5,400 5,300 22,500 121,500,000
11/03/2013 5,500 0.10 ▲ 1.85 5,300 5,500 5,300 31,730 174,515,000
08/03/2013 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 21,890 118,206,000
07/03/2013 5,300 0.20 ▲ 3.92 5,200 5,300 5,200 12,330 65,349,000
06/03/2013 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 15,000 76,500,000
05/03/2013 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 46,060 234,906,000
04/03/2013 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 28,600 148,720,000
01/03/2013 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 52,220 276,766,000
28/02/2013 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 87,550 481,525,000
27/02/2013 5,400 0.00 ■■ 0.00 5,300 5,400 5,200 43,910 237,114,000
26/02/2013 5,400 0.00 ■■ 0.00 5,300 5,400 5,200 60,740 327,996,000
25/02/2013 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 77,480 418,392,000
22/02/2013 5,300 -0.10 ▼ -1.85 5,300 5,500 5,200 151,960 805,388,000
21/02/2013 5,400 -0.20 ▼ -3.57 5,500 5,500 5,400 93,600 505,440,000
20/02/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 37,710 211,176,000
19/02/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 66,260 371,056,000
18/02/2013 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 53,380 298,928,000
08/02/2013 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 149,430 836,808,000
07/02/2013 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 2,360 12,744,000
06/02/2013 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 45,900 252,450,000
05/02/2013 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 38,970 210,438,000
04/02/2013 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 49,400 266,760,000
01/02/2013 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 63,960 351,780,000
31/01/2013 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 130,610 718,355,000
30/01/2013 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 138,610 762,355,000
29/01/2013 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 36,230 192,019,000
28/01/2013 5,400 0.20 ▲ 3.85 5,200 5,500 5,200 380,930 2,057,022,000
25/01/2013 5,200 0.10 ▲ 1.96 5,200 5,200 5,000 187,860 976,872,000
24/01/2013 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 176,350 899,385,000
23/01/2013 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 205,640 1,028,200,000
22/01/2013 5,000 -0.20 ▼ -3.85 5,100 5,200 5,000 223,460 1,117,300,000
21/01/2013 5,200 0.30 ▲ 6.12 5,000 5,200 4,900 369,380 1,920,776,000
18/01/2013 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 49,630 243,187,000
17/01/2013 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 107,190 546,669,000
16/01/2013 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 315,770 1,673,581,000
15/01/2013 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 140,310 701,550,000
14/01/2013 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 26,100 125,280,000
11/01/2013 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 266,730 1,306,977,000
10/01/2013 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 50,260 246,274,000
09/01/2013 4,800 0.00 ■■ 0.00 4,800 5,000 4,700 449,700 2,158,560,000
08/01/2013 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 171,410 822,768,000
07/01/2013 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 172,010 808,447,000
04/01/2013 4,700 0.10 ▲ 2.17 4,600 4,700 4,500 42,450 199,515,000
03/01/2013 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 172,500 793,500,000
02/01/2013 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 159,720 734,712,000
28/12/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 130,810 575,564,000
27/12/2012 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 84,420 371,448,000
26/12/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 60,180 258,774,000
25/12/2012 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 79,420 341,506,000
24/12/2012 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 56,500 242,950,000
21/12/2012 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 31,430 135,149,000
20/12/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 112,660 495,704,000
19/12/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 388,080 1,707,552,000
18/12/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 159,140 700,216,000
17/12/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 5,610 24,684,000
14/12/2012 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 583,590 2,567,796,000
13/12/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 149,890 644,527,000
12/12/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 188,330 809,819,000
11/12/2012 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 24,620 105,866,000
10/12/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 128,030 550,529,000
07/12/2012 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 157,310 660,702,000
06/12/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 17,430 74,949,000
05/12/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 206,910 889,713,000
04/12/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 85,120 357,504,000
03/12/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 17,270 72,534,000
30/11/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 156,400 641,240,000
29/11/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 263,950 1,108,590,000
28/11/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 84,280 345,548,000
27/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 27,020 108,080,000
26/11/2012 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 28,470 113,880,000
23/11/2012 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 10,550 43,255,000
22/11/2012 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 7,500 30,750,000
21/11/2012 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 2,220 9,102,000
20/11/2012 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 17,060 68,240,000
19/11/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 8,010 32,841,000
16/11/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 2,030 8,323,000
15/11/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 10 40,000
14/11/2012 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 50 205,000
13/11/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 21,590 88,519,000
12/11/2012 4,200 0.10 ▲ 2.44 3,900 4,200 3,900 8,530 35,826,000
09/11/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
08/11/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 40,010 164,041,000
07/11/2012 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 8,540 34,160,000
06/11/2012 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 1,110 4,440,000
05/11/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 164,760 675,516,000
02/11/2012 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 18,080 72,320,000
01/11/2012 4,200 0.10 ▲ 2.44 4,000 4,200 4,000 2,400 10,080,000
31/10/2012 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 25,660 105,206,000
30/10/2012 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 71,010 291,141,000
29/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 17,700 70,800,000
26/10/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 1,010 4,040,000
25/10/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 8,850 34,515,000
24/10/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 200 780,000
23/10/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 14,640 57,096,000
22/10/2012 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 12,110 48,440,000
19/10/2012 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 3,430 14,063,000
18/10/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 103,400 444,620,000
17/10/2012 4,300 0.10 ▲ 2.38 4,100 4,300 4,100 104,100 447,630,000
16/10/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 1,110 4,662,000
15/10/2012 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 1,370 5,617,000
12/10/2012 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 2,150 9,030,000
11/10/2012 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 2,020 8,484,000
10/10/2012 4,300 0.10 ▲ 2.38 4,100 4,300 4,100 3,260 14,018,000
09/10/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 22,010 92,442,000
08/10/2012 4,200 0.10 ▲ 2.44 4,000 4,200 4,000 1,440 6,048,000
05/10/2012 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 2,320 9,512,000
04/10/2012 4,200 0.20 ▲ 5.00 4,000 4,200 3,800 139,280 584,976,000
03/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,700 22,800,000
02/10/2012 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 7,290 29,160,000
01/10/2012 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 4,010 16,842,000
28/09/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 115,560 508,464,000
27/09/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 97,770 410,634,000
26/09/2012 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 330 1,320,000
25/09/2012 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 3,000 12,000,000
24/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 109,080 458,136,000
21/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 100,100 420,420,000
20/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 153,550 644,910,000
19/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 140,350 589,470,000
18/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 76,800 322,560,000
17/09/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 17,380 72,996,000
14/09/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 51,330 210,453,000
13/09/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 1,520 6,232,000
12/09/2012 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 11,480 47,068,000
11/09/2012 4,100 -0.20 ▼ -4.65 4,200 4,300 4,100 28,460 116,686,000
10/09/2012 4,300 -0.20 ▼ -4.44 4,400 4,400 4,300 9,540 41,022,000
07/09/2012 4,500 0.10 ▲ 2.27 4,500 4,600 4,500 101,510 456,795,000
06/09/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
05/09/2012 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 11,020 48,488,000
04/09/2012 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 33,640 151,380,000
31/08/2012 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 17,060 76,770,000
30/08/2012 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 12,100 56,870,000
29/08/2012 4,600 0.10 ▲ 2.22 4,400 4,700 4,400 2,940 13,524,000
28/08/2012 4,500 -0.10 ▼ -2.17 4,400 4,500 4,400 8,900 40,050,000
27/08/2012 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 9,280 42,688,000
24/08/2012 4,800 0.10 ▲ 2.13 4,500 4,900 4,500 1,600 7,680,000
23/08/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 3,520 16,544,000
22/08/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 25,670 125,783,000
21/08/2012 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 47,420 232,358,000
20/08/2012 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 9,710 49,521,000
17/08/2012 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 1,150 5,750,000
16/08/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 2,710 14,092,000
15/08/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
14/08/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 30 156,000
13/08/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 45,430 236,236,000
10/08/2012 5,200 0.10 ▲ 1.96 5,000 5,300 5,000 60,300 313,560,000
09/08/2012 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 4,870 24,837,000
08/08/2012 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 3,150 16,380,000
07/08/2012 5,200 0.10 ▲ 1.96 5,000 5,200 5,000 8,420 43,784,000
06/08/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 5,020 25,602,000
03/08/2012 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 2,300 11,270,000
02/08/2012 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 110 539,000
01/08/2012 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 3,110 15,239,000
31/07/2012 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 11,150 56,865,000
30/07/2012 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 10 50,000
27/07/2012 5,200 -0.10 ▼ -1.89 5,100 5,200 5,100 10,580 55,016,000
26/07/2012 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 112,500 596,250,000
25/07/2012 5,300 0.20 ▲ 3.92 5,100 5,300 5,000 92,140 488,342,000
24/07/2012 5,100 -0.20 ▼ -3.77 5,100 5,200 5,100 215,600 1,099,560,000
23/07/2012 5,300 0.20 ▲ 3.92 5,000 5,300 4,900 145,090 768,977,000
20/07/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 69,330 353,583,000
19/07/2012 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 8,310 40,719,000
18/07/2012 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 2,100 10,290,000
17/07/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 310 1,519,000
16/07/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,000 4,900,000
13/07/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 10,350 50,715,000
12/07/2012 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 5,740 28,126,000
11/07/2012 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 20 98,000
10/07/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10,000 48,000,000
09/07/2012 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 8,300 39,840,000
06/07/2012 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 103,800 519,000,000
05/07/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 5,170 25,333,000
04/07/2012 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 970 4,753,000
03/07/2012 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 2,670 13,350,000
02/07/2012 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 3,320 16,600,000
29/06/2012 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 7,770 38,850,000
28/06/2012 5,100 -0.10 ▼ -1.92 5,100 5,100 5,000 14,690 74,919,000
27/06/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 380 1,976,000
26/06/2012 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 104,030 540,956,000
25/06/2012 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 102,930 535,236,000
22/06/2012 5,200 0.00 ■■ 0.00 5,100 5,300 5,100 24,440 127,088,000
21/06/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 750 3,900,000
20/06/2012 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 1,130 5,876,000
19/06/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 5,720 30,316,000
18/06/2012 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 1,220 6,466,000
15/06/2012 5,400 0.00 ■■ 0.00 5,200 5,500 5,200 6,350 34,290,000
14/06/2012 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 159,710 862,434,000
13/06/2012 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 41,470 219,791,000
12/06/2012 5,200 -0.10 ▼ -1.89 5,100 5,300 5,100 13,630 70,876,000
11/06/2012 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 16,420 87,026,000
08/06/2012 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 51,510 273,003,000
07/06/2012 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 8,700 46,110,000
06/06/2012 5,200 0.00 ■■ 0.00 5,100 5,300 5,100 3,960 20,592,000
05/06/2012 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 28,870 150,124,000
04/06/2012 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 20,100 104,520,000
01/06/2012 5,400 0.10 ▲ 1.89 5,500 5,500 5,300 120,230 649,242,000
31/05/2012 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 20,350 107,855,000
30/05/2012 5,500 0.10 ▲ 1.85 5,300 5,500 5,300 95,030 522,665,000
29/05/2012 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 3,650 19,710,000
28/05/2012 5,400 0.00 ■■ 0.00 5,500 5,600 5,400 115,710 624,834,000
25/05/2012 5,400 0.10 ▲ 1.89 5,300 5,500 5,100 97,860 528,444,000
24/05/2012 5,300 0.00 ■■ 0.00 5,200 5,300 5,100 23,370 123,861,000
23/05/2012 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 67,330 356,849,000
22/05/2012 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 14,830 80,082,000
21/05/2012 5,300 0.20 ▲ 3.92 5,000 5,300 5,000 132,450 701,985,000
18/05/2012 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 90,420 461,142,000
17/05/2012 5,300 0.00 ■■ 0.00 5,200 5,400 5,100 16,680 88,404,000
16/05/2012 5,300 0.20 ▲ 3.92 5,100 5,300 5,000 42,210 223,713,000
15/05/2012 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 154,750 789,225,000
14/05/2012 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 24,560 130,168,000
11/05/2012 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 39,140 215,270,000
10/05/2012 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 62,910 358,587,000
09/05/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 250,900 1,455,220,000
08/05/2012 5,800 0.20 ▲ 3.57 5,700 5,800 5,600 129,720 752,376,000
07/05/2012 5,600 0.20 ▲ 3.70 5,500 5,600 5,500 239,800 1,342,880,000
04/05/2012 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 212,470 1,147,338,000
03/05/2012 5,200 -0.20 ▼ -3.70 5,400 5,500 5,200 150,700 783,640,000
02/05/2012 5,400 -0.10 ▼ -1.82 5,500 5,600 5,400 91,700 495,180,000
27/04/2012 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 44,140 242,770,000
26/04/2012 5,500 -0.10 ▼ -1.79 5,500 5,500 5,500 35,250 193,875,000
25/04/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 355,460 1,990,576,000
24/04/2012 5,500 0.10 ▲ 1.85 5,200 5,500 5,200 60,110 330,605,000
23/04/2012 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 52,620 284,148,000
20/04/2012 5,300 -0.10 ▼ -1.85 5,300 5,400 5,300 12,240 64,872,000
19/04/2012 5,400 0.00 ■■ 0.00 5,600 5,600 5,300 118,450 639,630,000
18/04/2012 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 131,210 708,534,000
17/04/2012 5,400 0.10 ▲ 1.89 5,300 5,500 5,300 258,270 1,394,658,000
16/04/2012 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 235,060 1,245,818,000
13/04/2012 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 160,400 834,080,000
12/04/2012 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 84,130 429,063,000
11/04/2012 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 107,410 547,791,000
10/04/2012 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 55,780 278,900,000
09/04/2012 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 109,460 547,300,000
06/04/2012 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 10,750 53,750,000
05/04/2012 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 63,600 318,000,000
04/04/2012 4,900 -0.20 ▼ -3.92 5,000 5,200 4,900 71,640 351,036,000
03/04/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 44,310 225,981,000
30/03/2012 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 33,630 164,787,000
29/03/2012 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 51,440 262,344,000
28/03/2012 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 70,820 375,346,000
27/03/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 57,120 308,448,000
26/03/2012 5,600 0.10 ▲ 1.82 5,700 5,700 5,500 109,450 612,920,000
23/03/2012 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 390,000 2,145,000,000
22/03/2012 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 208,810 1,106,693,000
21/03/2012 5,100 0.20 ▲ 4.08 4,800 5,100 4,800 236,750 1,207,425,000
20/03/2012 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 114,800 562,520,000
19/03/2012 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 48,930 234,864,000
16/03/2012 4,600 -0.20 ▼ -4.17 4,900 5,000 4,600 160,830 739,818,000
15/03/2012 4,800 0.20 ▲ 4.35 4,500 4,800 4,500 197,620 948,576,000
14/03/2012 4,600 0.10 ▲ 2.22 4,600 4,600 4,500 263,760 1,213,296,000
13/03/2012 4,500 0.20 ▲ 4.65 4,500 4,500 4,300 184,980 832,410,000
12/03/2012 4,300 0.00 ■■ 0.00 4,200 4,400 4,100 195,770 841,811,000
09/03/2012 4,300 0.00 ■■ 0.00 4,300 4,500 4,200 32,150 138,245,000
08/03/2012 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 83,260 358,018,000
07/03/2012 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 126,860 570,870,000
06/03/2012 4,600 0.10 ▲ 2.22 4,700 4,700 4,300 194,430 894,378,000
05/03/2012 4,500 0.20 ▲ 4.65 4,400 4,500 4,400 134,180 603,810,000
02/03/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 23,790 102,297,000
01/03/2012 4,200 0.20 ▲ 5.00 4,000 4,200 3,900 174,960 734,832,000
29/02/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 31,140 124,560,000
28/02/2012 4,000 -0.20 ▼ -4.76 4,300 4,300 4,000 53,490 213,960,000
27/02/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 235,370 988,554,000
24/02/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,800 27,630 110,520,000
23/02/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 99,760 389,064,000
22/02/2012 3,800 0.10 ▲ 2.70 3,600 3,800 3,600 118,450 450,110,000
21/02/2012 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 144,760 535,612,000
20/02/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 205,210 759,277,000
17/02/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 92,460 332,856,000
16/02/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 3,100 10,850,000
15/02/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 8,520 29,820,000
14/02/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 47,110 164,885,000
13/02/2012 3,400 0.00 ■■ 0.00 3,300 3,500 3,300 244,370 830,858,000
10/02/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 259,320 881,688,000
09/02/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 94,840 322,456,000
08/02/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 335,380 1,173,830,000
07/02/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 9,920 33,728,000
06/02/2012 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 14,030 46,299,000
03/02/2012 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 137,570 467,738,000
02/02/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 53,100 180,540,000
01/02/2012 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 28,540 94,182,000
31/01/2012 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 103,370 351,458,000
30/01/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 24,040 81,736,000
20/01/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 14,170 48,178,000
19/01/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,200 129,590 427,647,000
18/01/2012 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 83,050 265,760,000
17/01/2012 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 4,410 14,112,000
16/01/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 1,640 5,412,000
13/01/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 230 759,000
12/01/2012 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 105,170 347,061,000
11/01/2012 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 100,070 320,224,000
10/01/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 8,080 25,048,000
09/01/2012 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 11,500 34,500,000
06/01/2012 2,900 -0.10 ▼ -3.33 3,000 3,100 2,900 5,750 16,675,000
05/01/2012 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 15,800 47,400,000
04/01/2012 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 17,790 55,149,000
03/01/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 11,100 35,520,000
30/12/2011 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 96,330 308,256,000
29/12/2011 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 12,090 37,479,000
28/12/2011 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 10,160 32,512,000
27/12/2011 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 4,520 14,464,000
26/12/2011 3,200 -0.10 ▼ -3.03 3,300 3,400 3,200 4,140 13,248,000
23/12/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 2,280 7,524,000
22/12/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 28,820 95,106,000
21/12/2011 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 98,290 324,357,000
20/12/2011 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 56,140 185,262,000
19/12/2011 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 92,620 314,908,000
16/12/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 2,250 7,425,000
15/12/2011 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 6,660 21,978,000
14/12/2011 3,300 -0.10 ▼ -2.94 3,300 3,500 3,300 116,350 383,955,000
13/12/2011 3,400 0.10 ▲ 3.03 3,200 3,400 3,200 45,210 153,714,000
12/12/2011 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 22,640 74,712,000
09/12/2011 3,400 0.10 ▲ 3.03 3,200 3,400 3,200 12,110 41,174,000
08/12/2011 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 22,010 72,633,000
07/12/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 9,280 30,624,000
06/12/2011 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 14,690 48,477,000
05/12/2011 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 38,940 128,502,000
02/12/2011 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 37,850 121,120,000
01/12/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 19,330 61,856,000
30/11/2011 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 10,650 34,080,000
29/11/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 7,730 23,963,000
28/11/2011 3,100 0.00 ■■ 0.00 3,200 3,200 3,000 28,940 89,714,000
25/11/2011 3,100 -0.10 ▼ -3.12 3,200 3,300 3,100 51,310 159,061,000
24/11/2011 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 5,500 17,600,000
23/11/2011 3,200 0.00 ■■ 0.00 3,300 3,300 3,200 6,720 21,504,000
22/11/2011 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 9,490 30,368,000
21/11/2011 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 11,700 38,610,000
18/11/2011 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 450 1,530,000
17/11/2011 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 10,850 36,890,000
16/11/2011 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 600 2,100,000
15/11/2011 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 1,110 3,774,000
14/11/2011 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 7,430 25,262,000
11/11/2011 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 11,230 39,305,000
10/11/2011 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 7,620 26,670,000
09/11/2011 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 7,290 25,515,000
08/11/2011 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 9,490 33,215,000
07/11/2011 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 3,750 13,125,000
04/11/2011 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 18,740 67,464,000
03/11/2011 3,600 0.00 ■■ 0.00 3,500 3,700 3,500 82,860 298,296,000
02/11/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 8,050 28,980,000
01/11/2011 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 29,190 105,084,000
31/10/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 93,690 346,653,000
28/10/2011 3,700 0.10 ▲ 2.78 3,700 3,700 3,500 42,260 156,362,000
27/10/2011 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 12,370 44,532,000
26/10/2011 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 7,130 26,381,000
25/10/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 7,540 28,652,000
24/10/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 5,110 19,418,000
21/10/2011 3,800 0.10 ▲ 2.70 3,600 3,800 3,600 10,360 39,368,000
20/10/2011 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 16,000 59,200,000
19/10/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 9,190 34,003,000
18/10/2011 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 6,840 25,308,000
17/10/2011 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 3,120 11,544,000
14/10/2011 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 3,550 13,490,000
13/10/2011 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 22,060 81,622,000
12/10/2011 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 19,180 70,966,000
11/10/2011 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 11,520 43,776,000
10/10/2011 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 14,680 54,316,000
07/10/2011 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 20,260 76,988,000
06/10/2011 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 22,120 86,268,000
05/10/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 7,790 29,602,000
04/10/2011 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 12,630 47,994,000
03/10/2011 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 330 1,254,000
30/09/2011 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 10,010 39,039,000
29/09/2011 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 31,350 119,130,000
28/09/2011 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 10,320 40,248,000
27/09/2011 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 8,930 33,934,000
26/09/2011 3,900 0.10 ▲ 2.63 3,900 3,900 3,700 16,380 63,882,000
23/09/2011 3,800 -0.10 ▼ -2.56 3,800 4,000 3,800 17,160 65,208,000
22/09/2011 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 43,520 169,728,000
21/09/2011 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 47,630 180,994,000
20/09/2011 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 6,510 25,389,000
19/09/2011 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 6,920 27,680,000
16/09/2011 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 42,570 166,023,000
15/09/2011 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 18,330 75,153,000
14/09/2011 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 50,010 205,041,000
13/09/2011 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 72,460 311,578,000
12/09/2011 4,200 0.10 ▲ 2.44 4,200 4,300 4,100 98,550 413,910,000
09/09/2011 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 40,420 165,722,000
08/09/2011 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 152,320 624,512,000
07/09/2011 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 21,920 89,872,000
06/09/2011 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 65,720 262,880,000
05/09/2011 4,100 0.00 ■■ 0.00 4,200 4,200 3,900 39,750 162,975,000
01/09/2011 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 139,880 573,508,000
31/08/2011 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 26,710 106,840,000
30/08/2011 3,900 0.10 ▲ 2.63 3,900 3,900 3,700 78,510 306,189,000
29/08/2011 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 74,060 281,428,000
26/08/2011 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 5,150 19,055,000
25/08/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 19,790 73,223,000
24/08/2011 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 32,570 120,509,000
23/08/2011 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 31,310 118,978,000
22/08/2011 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 53,800 199,060,000
19/08/2011 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 38,820 139,752,000
18/08/2011 3,600 0.10 ▲ 2.86 3,600 3,600 3,500 138,540 498,744,000
17/08/2011 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 74,970 262,395,000
16/08/2011 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 24,360 82,824,000
15/08/2011 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 131,340 433,422,000
12/08/2011 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 24,510 80,883,000
11/08/2011 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 50,170 160,544,000
10/08/2011 3,300 -0.10 ▼ -2.94 3,400 3,500 3,300 89,270 294,591,000
09/08/2011 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 35,280 119,952,000
08/08/2011 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 194,010 659,634,000
05/08/2011 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 39,060 136,710,000
04/08/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 179,030 644,508,000
03/08/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 151,320 544,752,000
02/08/2011 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 8,460 30,456,000
01/08/2011 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 94,050 347,985,000
29/07/2011 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 3,210 11,556,000
28/07/2011 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 170,950 615,420,000
27/07/2011 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 32,430 119,991,000
26/07/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 13,870 51,319,000
25/07/2011 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 67,470 249,639,000
22/07/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 21,660 80,142,000
21/07/2011 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 36,890 136,493,000
20/07/2011 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 112,320 404,352,000
19/07/2011 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 263,230 973,951,000
18/07/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 27,870 105,906,000
15/07/2011 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 173,160 658,008,000
14/07/2011 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 101,370 385,206,000
13/07/2011 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 165,880 630,344,000
12/07/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 95,170 371,163,000
11/07/2011 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 150,400 586,560,000
08/07/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 13,760 56,416,000
07/07/2011 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 17,490 71,709,000
06/07/2011 4,100 -0.10 ▼ -2.38 4,300 4,300 4,100 25,680 105,288,000
05/07/2011 4,200 0.10 ▲ 2.44 4,200 4,300 4,200 13,460 56,532,000
04/07/2011 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 10,560 43,296,000
01/07/2011 4,100 -0.10 ▼ -2.38 4,300 4,300 4,100 13,450 55,145,000
30/06/2011 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 2,950 12,390,000
29/06/2011 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 12,300 51,660,000
28/06/2011 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 15,520 65,184,000
27/06/2011 4,200 0.10 ▲ 2.44 4,300 4,300 4,200 11,260 47,292,000
24/06/2011 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 96,300 394,830,000
23/06/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 17,390 74,777,000
22/06/2011 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 31,710 136,353,000
21/06/2011 4,400 0.10 ▲ 2.33 4,200 4,400 4,200 5,780 25,432,000
20/06/2011 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 18,110 77,873,000
17/06/2011 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 3,500 15,400,000
16/06/2011 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 5,430 24,435,000
15/06/2011 4,400 0.10 ▲ 2.33 4,400 4,400 4,300 12,720 55,968,000
14/06/2011 4,300 -0.20 ▼ -4.44 4,600 4,700 4,300 38,480 165,464,000
13/06/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 9,180 41,310,000
10/06/2011 4,500 0.10 ▲ 2.27 4,500 4,600 4,400 20,150 90,675,000
09/06/2011 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 7,520 33,088,000
08/06/2011 4,400 -0.10 ▼ -2.22 4,600 4,600 4,400 8,800 38,720,000
07/06/2011 4,500 0.10 ▲ 2.27 4,500 4,500 4,500 18,860 84,870,000
06/06/2011 4,400 -0.10 ▼ -2.22 4,400 4,400 4,300 53,640 236,016,000
03/06/2011 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 30,420 136,890,000
02/06/2011 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 36,260 170,422,000
01/06/2011 4,700 0.10 ▲ 2.17 4,500 4,700 4,500 13,210 62,087,000
31/05/2011 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 24,160 111,136,000
30/05/2011 4,600 0.00 ■■ 0.00 4,500 4,600 4,400 44,500 204,700,000
27/05/2011 4,600 0.20 ▲ 4.55 4,400 4,600 4,300 53,340 245,364,000
26/05/2011 4,400 0.20 ▲ 4.76 4,000 4,400 4,000 73,680 324,192,000
25/05/2011 4,200 -0.20 ▼ -4.55 4,400 4,500 4,200 43,030 180,726,000
24/05/2011 4,400 -0.20 ▼ -4.35 4,500 4,500 4,400 78,380 344,872,000
23/05/2011 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 4,360 20,056,000
20/05/2011 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 13,180 63,264,000
19/05/2011 4,800 -0.20 ▼ -4.00 4,800 5,000 4,800 35,080 168,384,000
18/05/2011 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 20,750 103,750,000
17/05/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 2,640 12,936,000
16/05/2011 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 17,860 87,514,000
13/05/2011 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 21,680 108,400,000
12/05/2011 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 8,990 44,950,000
11/05/2011 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 132,100 673,710,000
10/05/2011 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 71,140 355,700,000
09/05/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 6,590 32,291,000
06/05/2011 4,900 -0.10 ▼ -2.00 4,800 4,900 4,800 8,030 39,347,000
05/05/2011 5,000 -0.10 ▼ -1.96 4,900 5,000 4,900 10,070 50,350,000
04/05/2011 5,100 0.10 ▲ 2.00 5,000 5,100 4,800 101,450 517,395,000
29/04/2011 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 1,140 5,700,000
28/04/2011 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 130 650,000
27/04/2011 4,900 0.10 ▲ 2.08 4,800 4,900 4,600 12,850 62,965,000
26/04/2011 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 14,240 68,352,000
25/04/2011 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 9,320 46,600,000
22/04/2011 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 44,480 217,952,000
21/04/2011 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 12,390 60,711,000
20/04/2011 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 35,860 182,886,000
19/04/2011 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 11,820 57,918,000
18/04/2011 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 17,970 89,850,000
15/04/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 16,240 82,824,000
14/04/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 150,840 769,284,000
13/04/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 47,510 242,301,000
08/04/2011 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 116,970 596,547,000
07/04/2011 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 16,940 86,394,000
06/04/2011 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 49,000 254,800,000
05/04/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 108,520 553,452,000
04/04/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 7,360 37,536,000
01/04/2011 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 38,670 197,217,000
31/03/2011 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 41,920 213,792,000
30/03/2011 5,100 -0.10 ▼ -1.92 5,000 5,100 5,000 6,930 35,343,000
29/03/2011 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 42,600 221,520,000
28/03/2011 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 36,140 184,314,000
25/03/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 40,490 202,450,000
24/03/2011 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 19,790 98,950,000
23/03/2011 4,900 0.00 ■■ 0.00 5,100 5,100 4,900 27,130 132,937,000
22/03/2011 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 39,180 191,982,000
21/03/2011 4,900 -0.10 ▼ -2.00 5,100 5,200 4,900 93,590 458,591,000
18/03/2011 5,000 -0.10 ▼ -1.96 5,000 5,200 5,000 80,260 401,300,000
17/03/2011 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 6,360 32,436,000
16/03/2011 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 11,530 57,650,000
15/03/2011 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 13,840 70,584,000
14/03/2011 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 8,320 43,264,000
11/03/2011 5,400 0.10 ▲ 1.89 5,400 5,400 5,300 17,260 93,204,000
10/03/2011 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 90,110 477,583,000
09/03/2011 5,200 0.10 ▲ 1.96 5,000 5,200 5,000 29,590 153,868,000
08/03/2011 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 19,620 100,062,000
07/03/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 7,160 36,516,000
04/03/2011 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 35,290 179,979,000
03/03/2011 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 13,270 67,677,000
02/03/2011 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 29,820 152,082,000
01/03/2011 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 1,280 6,656,000
28/02/2011 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 13,240 68,848,000
25/02/2011 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 60,860 316,472,000
24/02/2011 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 43,690 227,188,000
23/02/2011 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 276,160 1,463,648,000
22/02/2011 5,300 -0.20 ▼ -3.64 5,400 5,500 5,300 63,680 337,504,000
21/02/2011 5,500 -0.20 ▼ -3.51 5,500 5,600 5,500 318,380 1,751,090,000
18/02/2011 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 74,880 426,816,000
17/02/2011 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 87,800 509,240,000
16/02/2011 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 128,050 755,495,000
15/02/2011 5,800 0.00 ■■ 0.00 5,700 5,900 5,700 126,440 733,352,000
14/02/2011 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 82,050 475,890,000
11/02/2011 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 16,500 95,700,000
10/02/2011 5,800 -0.10 ▼ -1.69 5,800 5,900 5,800 20,080 116,464,000
09/02/2011 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 30,550 180,245,000
08/02/2011 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 2,660 15,960,000
28/01/2011 6,000 0.10 ▲ 1.69 6,000 6,000 5,800 373,340 2,240,040,000
27/01/2011 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 162,020 955,918,000
26/01/2011 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 69,470 416,820,000
25/01/2011 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 96,900 571,710,000
24/01/2011 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 55,410 326,919,000
21/01/2011 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 478,210 2,821,439,000
20/01/2011 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 468,370 2,763,383,000
19/01/2011 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 171,180 1,009,962,000
18/01/2011 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 56,970 336,123,000
17/01/2011 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 27,700 160,660,000
14/01/2011 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 12,540 72,732,000
13/01/2011 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 71,750 416,150,000
12/01/2011 5,900 0.20 ▲ 3.51 5,800 5,900 5,800 49,820 293,938,000
11/01/2011 5,700 -0.30 ▼ -5.00 5,700 6,000 5,700 44,020 250,914,000
10/01/2011 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 57,340 344,040,000
07/01/2011 5,900 0.00 ■■ 0.00 6,000 6,100 5,900 10,340 61,006,000
06/01/2011 5,900 -0.10 ▼ -1.67 5,900 6,000 5,900 8,890 52,451,000
05/01/2011 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 27,760 166,560,000
04/01/2011 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 44,290 265,740,000
31/12/2010 6,200 0.20 ▲ 3.33 5,900 6,200 5,900 75,710 469,402,000
30/12/2010 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 72,780 436,680,000
29/12/2010 5,900 0.00 ■■ 0.00 6,000 6,100 5,900 37,280 219,952,000
28/12/2010 5,900 0.20 ▲ 3.51 5,800 5,900 5,800 43,610 257,299,000
27/12/2010 5,700 0.20 ▲ 3.64 5,600 5,700 5,600 136,890 780,273,000
24/12/2010 5,500 -0.20 ▼ -3.51 5,800 5,900 5,500 206,460 1,135,530,000
23/12/2010 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 57,450 327,465,000
22/12/2010 5,900 -0.20 ▼ -3.28 6,100 6,100 5,900 8,650 51,035,000
21/12/2010 6,100 0.00 ■■ 0.00 6,000 6,100 5,800 49,990 304,939,000
20/12/2010 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 51,280 312,808,000
17/12/2010 6,100 0.10 ▲ 1.67 6,000 6,200 6,000 52,570 320,677,000
16/12/2010 6,000 -0.20 ▼ -3.23 5,900 6,100 5,900 67,210 403,260,000
15/12/2010 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 163,870 1,015,994,000
14/12/2010 6,300 0.00 ■■ 0.00 6,400 6,500 6,200 530,330 3,341,079,000
13/12/2010 6,300 0.30 ▲ 5.00 6,300 6,300 6,200 347,990 2,192,337,000
10/12/2010 6,000 0.20 ▲ 3.45 5,800 6,000 5,700 166,810 1,000,860,000
09/12/2010 5,800 0.20 ▲ 3.57 5,500 5,800 5,500 112,770 654,066,000
08/12/2010 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 68,380 382,928,000
07/12/2010 5,800 -0.30 ▼ -4.92 5,900 6,100 5,800 86,020 498,916,000
06/12/2010 6,100 0.20 ▲ 3.39 6,000 6,100 5,800 191,130 1,165,893,000
03/12/2010 5,900 0.20 ▲ 3.51 5,900 5,900 5,800 175,880 1,037,692,000
02/12/2010 5,700 0.20 ▲ 3.64 5,600 5,700 5,500 173,450 988,665,000
01/12/2010 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 130,350 716,925,000
30/11/2010 5,500 0.10 ▲ 1.85 5,500 5,600 5,400 122,400 673,200,000
29/11/2010 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 50,590 273,186,000
26/11/2010 5,400 0.20 ▲ 3.85 5,300 5,400 5,200 22,220 119,988,000
25/11/2010 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 64,990 337,948,000
24/11/2010 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 62,480 324,896,000
23/11/2010 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 42,050 214,455,000
22/11/2010 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 32,370 161,850,000
19/11/2010 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 73,970 377,247,000
18/11/2010 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 38,260 195,126,000
17/11/2010 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 32,260 161,300,000
16/11/2010 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 53,080 265,400,000
15/11/2010 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 46,570 232,850,000
12/11/2010 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 78,910 402,441,000
11/11/2010 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 79,040 418,912,000
10/11/2010 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 65,960 349,588,000
09/11/2010 5,400 -0.10 ▼ -1.82 5,500 5,500 5,300 23,300 125,820,000
08/11/2010 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 67,750 372,625,000
05/11/2010 5,600 0.20 ▲ 3.70 5,500 5,600 5,400 105,200 589,120,000
04/11/2010 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 60,090 324,486,000
03/11/2010 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 21,800 115,540,000
02/11/2010 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 38,460 203,838,000
01/11/2010 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 52,730 284,742,000
29/10/2010 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 31,490 166,897,000
28/10/2010 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 34,250 181,525,000
27/10/2010 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 51,290 276,966,000
26/10/2010 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 22,990 128,744,000
25/10/2010 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 19,920 109,560,000
22/10/2010 5,500 0.20 ▲ 3.77 5,300 5,500 5,200 69,140 380,270,000
21/10/2010 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 36,870 195,411,000
20/10/2010 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 38,520 204,156,000
19/10/2010 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 41,840 230,120,000
18/10/2010 5,700 0.10 ▲ 1.79 5,700 5,700 5,600 34,520 196,764,000
15/10/2010 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 19,240 107,744,000
14/10/2010 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 60,400 344,280,000
13/10/2010 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 30,070 174,406,000
12/10/2010 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 18,060 104,748,000
11/10/2010 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 10,610 61,538,000
08/10/2010 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 23,930 138,794,000
07/10/2010 5,800 -0.10 ▼ -1.69 5,900 6,000 5,700 135,930 788,394,000
06/10/2010 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 58,840 347,156,000
05/10/2010 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 29,440 173,696,000
04/10/2010 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 21,810 126,498,000
01/10/2010 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 5,950 35,105,000
30/09/2010 6,000 0.10 ▲ 1.69 5,800 6,000 5,800 75,190 451,140,000
29/09/2010 5,900 -0.20 ▼ -3.28 6,000 6,000 5,900 15,340 90,506,000
28/09/2010 6,100 0.10 ▲ 1.67 5,900 6,100 5,900 25,940 158,234,000
27/09/2010 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 42,610 255,660,000
24/09/2010 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 3,210 19,260,000
23/09/2010 6,000 -0.10 ▼ -1.64 6,000 6,100 6,000 24,780 148,680,000
22/09/2010 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 5,730 34,953,000
21/09/2010 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 13,260 80,886,000
20/09/2010 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 31,290 190,869,000
17/09/2010 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 46,420 283,162,000
16/09/2010 6,000 0.00 ■■ 0.00 6,000 6,100 5,700 67,970 407,820,000
15/09/2010 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 23,920 143,520,000
14/09/2010 6,000 0.10 ▲ 1.69 6,000 6,000 5,900 67,160 402,960,000
13/09/2010 5,900 -0.10 ▼ -1.67 5,900 6,000 5,900 51,310 302,729,000
10/09/2010 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 49,910 299,460,000
09/09/2010 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 18,730 112,380,000
08/09/2010 6,000 -0.20 ▼ -3.23 6,100 6,200 6,000 14,900 89,400,000
07/09/2010 6,200 -0.20 ▼ -3.12 6,400 6,500 6,200 131,610 815,982,000
06/09/2010 6,400 0.30 ▲ 4.92 6,100 6,400 6,100 164,950 1,055,680,000
01/09/2010 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 43,740 266,814,000
31/08/2010 6,100 0.20 ▲ 3.39 5,900 6,100 5,900 90,090 549,549,000
30/08/2010 5,900 0.20 ▲ 3.51 5,800 5,900 5,800 73,920 436,128,000
27/08/2010 5,700 0.10 ▲ 1.79 5,500 5,800 5,500 70,290 400,653,000
26/08/2010 5,600 0.00 ■■ 0.00 5,700 5,800 5,600 47,000 263,200,000
25/08/2010 5,600 -0.20 ▼ -3.45 5,700 5,700 5,600 55,120 308,672,000
24/08/2010 5,800 -0.20 ▼ -3.33 5,900 5,900 5,800 75,300 436,740,000
23/08/2010 6,000 0.00 ■■ 0.00 6,000 6,100 5,800 59,890 359,340,000
20/08/2010 6,000 -0.20 ▼ -3.23 6,100 6,200 6,000 32,880 197,280,000
19/08/2010 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 19,620 121,644,000
18/08/2010 6,100 -0.10 ▼ -1.61 6,100 6,300 6,000 55,830 340,563,000
17/08/2010 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 15,620 96,844,000
16/08/2010 6,300 0.10 ▲ 1.61 6,200 6,500 6,200 34,170 215,271,000
13/08/2010 6,200 0.10 ▲ 1.64 6,000 6,200 6,000 45,430 281,666,000
12/08/2010 6,100 -0.30 ▼ -4.69 6,200 6,300 6,100 78,870 481,107,000
11/08/2010 6,400 0.10 ▲ 1.59 6,500 6,500 6,300 30,110 192,704,000
10/08/2010 6,300 -0.20 ▼ -3.08 6,500 6,500 6,200 23,380 147,294,000
09/08/2010 6,500 -0.10 ▼ -1.52 6,700 6,700 6,500 15,490 100,685,000
06/08/2010 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 19,430 128,238,000
05/08/2010 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 36,890 247,163,000
04/08/2010 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 13,420 89,914,000
03/08/2010 6,800 -0.10 ▼ -1.45 6,700 6,900 6,700 35,940 244,392,000
02/08/2010 6,900 0.00 ■■ 0.00 6,700 6,900 6,700 17,530 120,957,000
30/07/2010 6,900 0.20 ▲ 2.99 6,700 7,000 6,700 153,780 1,061,082,000
29/07/2010 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 37,830 253,461,000
28/07/2010 6,700 -0.10 ▼ -1.47 6,800 6,800 6,700 33,560 224,852,000
27/07/2010 6,800 0.00 ■■ 0.00 6,900 7,000 6,800 45,190 307,292,000
26/07/2010 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 54,530 370,804,000
23/07/2010 6,900 0.10 ▲ 1.47 6,800 7,000 6,800 107,580 742,302,000
22/07/2010 6,800 -0.10 ▼ -1.45 6,800 7,000 6,800 34,070 231,676,000
21/07/2010 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 87,280 602,232,000
20/07/2010 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 43,530 300,357,000
19/07/2010 6,900 -0.10 ▼ -1.43 6,900 6,900 6,800 43,340 299,046,000
16/07/2010 7,000 -0.10 ▼ -1.41 7,000 7,100 7,000 48,830 341,810,000
15/07/2010 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 24,500 173,950,000
14/07/2010 7,100 -0.10 ▼ -1.39 7,300 7,300 7,000 35,400 251,340,000
13/07/2010 7,200 0.30 ▲ 4.35 7,000 7,200 6,900 152,560 1,098,432,000
12/07/2010 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 40,320 278,208,000
09/07/2010 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 67,310 457,708,000
08/07/2010 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 58,100 395,080,000
07/07/2010 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 69,410 478,929,000
06/07/2010 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 36,300 250,470,000
05/07/2010 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 62,180 435,260,000
02/07/2010 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 58,560 409,920,000
01/07/2010 7,000 -0.20 ▼ -2.78 7,100 7,200 7,000 97,320 681,240,000
30/06/2010 7,200 -0.10 ▼ -1.37 7,200 7,300 7,100 24,130 173,736,000
29/06/2010 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 57,190 417,487,000
28/06/2010 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 48,160 351,568,000
25/06/2010 7,300 -0.10 ▼ -1.35 7,300 7,300 7,200 25,640 187,172,000
24/06/2010 7,400 0.10 ▲ 1.37 7,300 7,400 7,200 65,860 487,364,000
23/06/2010 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 63,630 464,499,000
22/06/2010 7,300 -0.10 ▼ -1.35 7,300 7,400 7,300 96,000 700,800,000
21/06/2010 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 38,520 285,048,000
18/06/2010 7,400 0.10 ▲ 1.37 7,300 7,400 7,300 53,650 397,010,000
17/06/2010 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 52,090 380,257,000
16/06/2010 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 85,630 625,099,000
15/06/2010 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 98,370 718,101,000
14/06/2010 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 121,690 888,337,000
11/06/2010 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 69,290 512,746,000
10/06/2010 7,400 0.10 ▲ 1.37 7,300 7,400 7,200 52,290 386,946,000
09/06/2010 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 30,280 221,044,000
08/06/2010 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 70,730 516,329,000
07/06/2010 7,200 -0.30 ▼ -4.00 7,300 7,400 7,200 101,400 730,080,000
04/06/2010 7,500 -0.10 ▼ -1.32 7,500 7,600 7,500 33,610 252,075,000
03/06/2010 7,600 0.10 ▲ 1.33 7,600 7,600 7,500 189,990 1,443,924,000
02/06/2010 7,500 -0.10 ▼ -1.32 7,600 7,600 7,400 74,770 560,775,000
01/06/2010 7,600 0.00 ■■ 0.00 7,500 7,600 7,400 31,910 242,516,000
31/05/2010 7,600 -0.10 ▼ -1.30 7,600 7,700 7,600 79,240 602,224,000
28/05/2010 7,700 0.30 ▲ 4.05 7,700 7,700 7,500 281,510 2,167,627,000
27/05/2010 7,400 -0.10 ▼ -1.33 7,400 7,400 7,300 71,650 530,210,000
26/05/2010 7,500 0.10 ▲ 1.35 7,400 7,500 7,300 103,950 779,625,000
25/05/2010 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 56,790 420,246,000
24/05/2010 7,400 0.10 ▲ 1.37 7,300 7,400 7,200 67,530 499,722,000
21/05/2010 7,300 -0.30 ▼ -3.95 7,300 7,500 7,300 317,360 2,316,728,000
20/05/2010 7,600 0.10 ▲ 1.33 7,500 7,700 7,500 501,910 3,814,516,000
19/05/2010 7,500 -0.30 ▼ -3.85 7,800 7,800 7,500 180,240 1,351,800,000
18/05/2010 7,800 -0.10 ▼ -1.27 8,000 8,000 7,800 54,470 424,866,000
17/05/2010 7,900 -0.20 ▼ -2.47 8,000 8,100 7,900 111,070 877,453,000
14/05/2010 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 69,710 564,651,000
13/05/2010 8,100 0.20 ▲ 2.53 8,000 8,100 8,000 396,560 3,212,136,000
12/05/2010 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 234,720 1,854,288,000
11/05/2010 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 288,950 2,311,600,000
10/05/2010 8,000 -0.10 ▼ -1.23 8,000 8,100 8,000 194,910 1,559,280,000
07/05/2010 8,100 -0.20 ▼ -2.41 8,300 8,300 8,100 380,490 3,081,969,000
06/05/2010 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 171,650 1,424,695,000
05/05/2010 8,300 -0.10 ▼ -1.19 8,300 8,400 8,200 356,760 2,961,108,000
04/05/2010 8,400 0.30 ▲ 3.70 8,300 8,400 8,200 416,490 3,498,516,000
29/04/2010 8,100 -0.10 ▼ -1.22 8,200 8,200 8,100 232,610 1,884,141,000
28/04/2010 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 69,220 567,604,000
27/04/2010 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 147,260 1,207,532,000
26/04/2010 8,200 -0.10 ▼ -1.20 8,400 8,400 8,200 164,030 1,345,046,000
22/04/2010 8,300 0.10 ▲ 1.22 8,300 8,500 8,200 599,520 4,976,016,000
21/04/2010 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 117,390 962,598,000
20/04/2010 8,300 -1.10 ▼ -11.70 8,100 8,400 8,100 359,970 2,987,751,000
19/04/2010 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 757,300 7,118,620,000
16/04/2010 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 482,350 4,534,090,000
15/04/2010 9,300 0.20 ▲ 2.20 9,200 9,300 9,100 576,790 5,364,147,000
14/04/2010 9,100 0.10 ▲ 1.11 9,100 9,200 9,000 624,550 5,683,405,000
13/04/2010 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 546,460 4,918,140,000
12/04/2010 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 346,510 3,118,590,000
09/04/2010 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 523,940 4,715,460,000
08/04/2010 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 210,230 1,892,070,000
07/04/2010 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 624,670 5,622,030,000
06/04/2010 9,000 0.30 ▲ 3.45 9,100 9,100 8,800 795,200 7,156,800,000
05/04/2010 8,700 0.20 ▲ 2.35 8,600 8,700 8,500 207,250 1,803,075,000
02/04/2010 8,500 -0.10 ▼ -1.16 8,600 8,700 8,500 86,290 733,465,000
01/04/2010 8,600 0.10 ▲ 1.18 8,400 8,600 8,400 114,630 985,818,000
31/03/2010 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 138,050 1,173,425,000
30/03/2010 8,500 -0.10 ▼ -1.16 8,500 8,600 8,500 149,890 1,274,065,000
29/03/2010 8,600 -0.10 ▼ -1.15 8,700 8,700 8,500 132,060 1,135,716,000
26/03/2010 8,700 -0.10 ▼ -1.14 8,800 8,900 8,700 124,080 1,079,496,000
25/03/2010 8,800 -0.20 ▼ -2.22 8,800 8,900 8,600 151,820 1,336,016,000
24/03/2010 9,000 0.40 ▲ 4.65 8,900 9,000 8,800 554,220 4,987,980,000
23/03/2010 8,600 0.10 ▲ 1.18 8,600 8,600 8,400 316,600 2,722,760,000
22/03/2010 8,500 0.00 ■■ 0.00 8,400 8,500 8,300 136,860 1,163,310,000
19/03/2010 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 130,250 1,107,125,000
18/03/2010 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 208,520 1,772,420,000
17/03/2010 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 154,900 1,316,650,000
16/03/2010 8,500 -0.40 ▼ -4.49 8,700 8,900 8,500 203,850 1,732,725,000
15/03/2010 8,900 -0.10 ▼ -1.11 9,000 9,000 8,900 135,070 1,202,123,000
12/03/2010 9,000 0.10 ▲ 1.12 8,900 9,000 8,700 184,950 1,664,550,000
11/03/2010 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 76,830 683,787,000
10/03/2010 8,900 -0.10 ▼ -1.11 9,000 9,000 8,800 262,010 2,331,889,000
09/03/2010 9,000 0.30 ▲ 3.45 8,700 9,000 8,600 541,770 4,875,930,000
08/03/2010 8,700 0.10 ▲ 1.16 8,600 8,700 8,500 479,310 4,169,997,000
05/03/2010 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 101,380 871,868,000
04/03/2010 8,600 0.20 ▲ 2.38 8,400 8,600 8,400 343,730 2,956,078,000
03/03/2010 8,400 0.10 ▲ 1.20 8,400 8,400 8,300 88,430 742,812,000
02/03/2010 8,300 -0.10 ▼ -1.19 8,400 8,400 8,300 130,830 1,085,889,000
01/03/2010 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 101,120 849,408,000
26/02/2010 8,400 0.10 ▲ 1.20 8,300 8,400 8,200 61,050 512,820,000
25/02/2010 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 158,330 1,314,139,000
24/02/2010 8,200 -0.10 ▼ -1.20 8,200 8,200 8,100 134,830 1,105,606,000
23/02/2010 8,300 -0.10 ▼ -1.19 8,300 8,400 8,100 99,680 827,344,000
22/02/2010 8,400 0.10 ▲ 1.20 8,500 8,500 8,400 129,870 1,090,908,000
12/02/2010 8,300 0.10 ▲ 1.22 8,300 8,500 8,200 155,080 1,287,164,000
11/02/2010 8,200 0.10 ▲ 1.23 8,200 8,200 8,100 178,970 1,467,554,000
10/02/2010 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 75,520 611,712,000
09/02/2010 8,100 -0.10 ▼ -1.22 8,000 8,200 8,000 66,650 539,865,000
08/02/2010 8,200 -0.10 ▼ -1.20 8,200 8,300 8,100 50,790 416,478,000
05/02/2010 8,300 -0.10 ▼ -1.19 8,400 8,400 8,200 71,660 594,778,000
04/02/2010 8,400 0.00 ■■ 0.00 8,300 8,500 8,300 102,840 863,856,000
03/02/2010 8,400 0.20 ▲ 2.44 8,300 8,400 8,100 58,210 488,964,000
02/02/2010 8,200 -0.10 ▼ -1.20 8,400 8,400 8,200 70,000 574,000,000
01/02/2010 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 41,990 348,517,000
29/01/2010 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 79,200 657,360,000
28/01/2010 8,300 -0.20 ▼ -2.35 8,700 8,700 8,100 192,860 1,600,738,000
27/01/2010 8,500 -0.20 ▼ -2.30 8,500 8,800 8,400 61,780 525,130,000
26/01/2010 8,700 0.40 ▲ 4.82 8,500 8,700 8,500 164,970 1,435,239,000
25/01/2010 8,300 0.10 ▲ 1.22 8,200 8,400 8,200 96,210 798,543,000
22/01/2010 8,200 0.00 ■■ 0.00 8,000 8,400 8,000 158,820 1,302,324,000
21/01/2010 8,200 -0.30 ▼ -3.53 8,300 8,500 8,200 170,770 1,400,314,000
20/01/2010 8,500 -0.10 ▼ -1.16 8,900 8,900 8,500 65,360 555,560,000
19/01/2010 8,600 -0.10 ▼ -1.15 8,500 8,700 8,500 694,510 5,972,786,000
18/01/2010 8,700 -0.40 ▼ -4.40 9,000 9,000 8,700 169,940 1,478,478,000
15/01/2010 9,100 -0.20 ▼ -2.15 9,000 9,300 9,000 90,560 824,096,000
14/01/2010 9,300 0.40 ▲ 4.49 9,200 9,300 9,000 182,900 1,700,970,000
13/01/2010 8,900 -0.10 ▼ -1.11 9,000 9,100 8,600 286,520 2,550,028,000
12/01/2010 9,000 -0.40 ▼ -4.26 9,300 9,400 9,000 249,460 2,245,140,000
11/01/2010 9,400 -0.10 ▼ -1.05 9,400 9,500 9,100 254,680 2,393,992,000
08/01/2010 9,500 -0.30 ▼ -3.06 9,900 10,000 9,500 346,180 3,288,710,000
07/01/2010 9,800 -0.10 ▼ -1.01 9,800 10,000 9,700 261,810 2,565,738,000
06/01/2010 9,900 0.00 ■■ 0.00 9,800 10,200 9,600 548,560 5,430,744,000
05/01/2010 9,900 0.40 ▲ 4.21 9,900 9,900 9,700 739,360 7,319,664,000
04/01/2010 9,500 0.40 ▲ 4.40 9,200 9,500 9,200 339,460 3,224,870,000
31/12/2009 9,100 0.20 ▲ 2.25 9,000 9,300 9,000 462,370 4,207,567,000
30/12/2009 8,900 0.10 ▲ 1.14 9,000 9,000 8,900 215,140 1,914,746,000
29/12/2009 8,800 -0.20 ▼ -2.22 8,900 9,000 8,800 260,270 2,290,376,000
28/12/2009 9,000 -0.20 ▼ -2.17 9,000 9,200 8,900 189,370 1,704,330,000
25/12/2009 9,200 0.40 ▲ 4.55 9,000 9,200 8,900 486,340 4,474,328,000
24/12/2009 8,800 0.00 ■■ 0.00 8,600 8,900 8,500 119,050 1,047,640,000
23/12/2009 8,800 0.10 ▲ 1.15 8,600 8,900 8,600 117,690 1,035,672,000
22/12/2009 8,700 -0.30 ▼ -3.33 9,000 9,100 8,700 190,060 1,653,522,000
21/12/2009 9,000 0.40 ▲ 4.65 8,800 9,000 8,600 295,960 2,663,640,000
18/12/2009 8,600 0.40 ▲ 4.88 8,600 8,600 8,600 387,670 3,333,962,000
17/12/2009 8,200 -0.30 ▼ -3.53 8,100 8,200 8,100 318,530 2,611,946,000
16/12/2009 8,500 -0.40 ▼ -4.49 8,500 8,500 8,500 79,370 674,645,000
15/12/2009 8,900 -0.40 ▼ -4.30 9,100 9,200 8,900 177,730 1,581,797,000
14/12/2009 9,300 0.20 ▲ 2.20 8,800 9,500 8,700 345,190 3,210,267,000
11/12/2009 9,100 -0.40 ▼ -4.21 9,100 9,200 9,100 148,300 1,349,530,000
10/12/2009 9,500 -0.40 ▼ -4.04 9,600 9,900 9,500 590,560 5,610,320,000
09/12/2009 9,900 -0.50 ▼ -4.81 9,900 9,900 9,900 182,420 1,805,958,000
08/12/2009 10,400 -0.40 ▼ -3.70 10,800 11,000 10,400 313,260 3,257,904,000
07/12/2009 11,800 0.00 ■■ 0.00 12,000 12,000 11,700 579,790 6,841,522,000
04/12/2009 11,800 0.20 ▲ 1.72 11,900 11,900 11,600 476,910 5,627,538,000
03/12/2009 11,600 -0.10 ▼ -0.85 11,600 11,800 11,400 730,350 8,472,060,000
02/12/2009 11,700 -0.10 ▼ -0.85 11,900 12,200 11,700 1,413,730 16,540,641,000
01/12/2009 11,800 0.50 ▲ 4.42 11,800 11,800 11,800 395,180 4,663,124,000
30/11/2009 11,300 0.40 ▲ 3.67 11,000 11,400 11,000 431,650 4,877,645,000
27/11/2009 10,900 0.40 ▲ 3.81 10,100 11,000 10,000 622,840 6,788,956,000
26/11/2009 10,500 -0.50 ▼ -4.55 10,600 10,700 10,500 572,540 6,011,670,000
25/11/2009 11,000 -0.50 ▼ -4.35 11,400 11,400 11,000 556,860 6,125,460,000
24/11/2009 11,500 -0.10 ▼ -0.86 11,600 11,700 11,400 193,620 2,226,630,000
23/11/2009 11,600 -0.30 ▼ -2.52 11,700 11,800 11,600 225,230 2,612,668,000
20/11/2009 11,900 -0.30 ▼ -2.46 12,200 12,300 11,900 168,310 2,002,889,000
19/11/2009 12,200 0.50 ▲ 4.27 11,800 12,200 11,700 585,100 7,138,220,000
18/11/2009 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 792,180 9,268,506,000
17/11/2009 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 748,640 8,759,088,000
16/11/2009 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 429,220 5,021,874,000
13/11/2009 11,700 0.00 ■■ 0.00 11,700 11,700 11,400 210,560 2,463,552,000
12/11/2009 11,700 0.20 ▲ 1.74 11,700 11,900 11,600 516,160 6,039,072,000
11/11/2009 11,500 0.50 ▲ 4.55 11,000 11,500 11,000 337,940 3,886,310,000
10/11/2009 11,000 -0.20 ▼ -1.79 11,300 11,500 10,700 356,980 3,926,780,000
09/11/2009 11,200 -0.40 ▼ -3.45 11,600 11,600 11,200 401,370 4,495,344,000
06/11/2009 11,600 0.00 ■■ 0.00 11,900 12,000 11,600 582,330 6,755,028,000
05/11/2009 11,600 0.50 ▲ 4.50 11,300 11,600 11,200 336,850 3,907,460,000
04/11/2009 11,100 0.10 ▲ 0.91 11,000 11,500 11,000 311,030 3,452,433,000
03/11/2009 11,000 -0.50 ▼ -4.35 11,200 11,400 11,000 472,070 5,192,770,000
02/11/2009 11,500 -0.60 ▼ -4.96 11,600 11,600 11,500 330,050 3,795,575,000
30/10/2009 12,100 0.40 ▲ 3.42 12,200 12,200 11,900 619,630 7,497,523,000
29/10/2009 11,700 -0.50 ▼ -4.10 11,800 11,800 11,600 483,580 5,657,886,000
28/10/2009 12,200 0.00 ■■ 0.00 12,500 12,500 12,100 453,670 5,534,774,000
27/10/2009 12,200 -0.50 ▼ -3.94 12,300 12,500 12,100 874,890 10,673,658,000
26/10/2009 12,700 -0.40 ▼ -3.05 12,900 13,100 12,700 607,110 7,710,297,000
23/10/2009 13,100 -0.20 ▼ -1.50 13,400 13,400 13,000 1,764,220 23,111,282,000
22/10/2009 13,300 -0.20 ▼ -1.48 13,400 13,500 13,200 760,610 10,116,113,000
21/10/2009 13,500 0.00 ■■ 0.00 13,300 13,500 13,200 1,420,920 19,182,420,000
20/10/2009 13,500 0.00 ■■ 0.00 13,800 13,800 13,300 1,450,710 19,584,585,000
19/10/2009 13,500 0.30 ▲ 2.27 13,800 13,800 13,200 3,749,210 50,614,335,000
16/10/2009 13,200 0.60 ▲ 4.76 13,200 13,200 13,200 1,065,040 14,058,528,000
15/10/2009 12,600 0.30 ▲ 2.44 12,800 12,800 12,200 1,464,440 18,451,944,000
14/10/2009 12,300 0.30 ▲ 2.50 12,400 12,400 12,000 1,423,930 17,514,339,000
13/10/2009 12,000 0.50 ▲ 4.35 11,900 12,000 11,400 2,583,530 31,002,360,000
12/10/2009 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 486,960 5,600,040,000
09/10/2009 11,000 0.50 ▲ 4.76 10,700 11,000 10,600 1,378,400 15,162,400,000
08/10/2009 10,500 0.10 ▲ 0.96 10,500 10,500 10,400 235,770 2,475,585,000
07/10/2009 10,400 0.10 ▲ 0.97 10,300 10,600 10,300 719,620 7,484,048,000
06/10/2009 10,300 0.00 ■■ 0.00 10,400 10,400 10,200 409,190 4,214,657,000
05/10/2009 10,300 -0.10 ▼ -0.96 10,400 10,400 10,200 357,330 3,680,499,000
02/10/2009 10,400 -0.10 ▼ -0.95 10,300 10,400 10,000 715,060 7,436,624,000
01/10/2009 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 1,019,430 10,704,015,000
30/09/2009 10,500 0.00 ■■ 0.00 10,400 10,600 10,400 1,194,920 12,546,660,000
29/09/2009 10,500 -0.10 ▼ -0.94 10,400 10,600 10,300 1,213,470 12,741,435,000
28/09/2009 10,600 0.00 ■■ 0.00 10,700 10,700 10,400 1,004,900 10,651,940,000
25/09/2009 10,600 0.00 ■■ 0.00 10,600 10,600 10,300 630,900 6,687,540,000
24/09/2009 10,600 0.00 ■■ 0.00 10,600 10,600 10,300 1,084,010 11,490,506,000
23/09/2009 10,600 0.50 ▲ 4.95 10,600 10,600 10,100 3,049,680 32,326,608,000
22/09/2009 10,100 0.30 ▲ 3.06 9,700 10,100 9,600 1,651,270 16,677,827,000
21/09/2009 9,800 -0.10 ▼ -1.01 9,900 10,000 9,800 379,510 3,719,198,000
18/09/2009 9,900 0.20 ▲ 2.06 9,700 9,900 9,600 947,440 9,379,656,000
17/09/2009 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 624,210 6,054,837,000
16/09/2009 9,700 0.20 ▲ 2.11 9,500 9,900 9,400 819,860 7,952,642,000
15/09/2009 9,500 0.00 ■■ 0.00 9,600 9,600 9,400 304,050 2,888,475,000
14/09/2009 9,500 0.00 ■■ 0.00 9,400 9,600 9,400 183,510 1,743,345,000
11/09/2009 9,500 0.10 ▲ 1.06 9,500 9,600 9,400 419,260 3,982,970,000
10/09/2009 9,400 -0.10 ▼ -1.05 9,300 9,500 9,300 223,230 2,098,362,000
09/09/2009 9,500 -0.10 ▼ -1.04 9,600 9,600 9,400 382,960 3,638,120,000
08/09/2009 9,600 0.20 ▲ 2.13 9,600 9,700 9,400 369,960 3,551,616,000
07/09/2009 9,400 -0.20 ▼ -2.08 9,300 9,500 9,200 432,330 4,063,902,000
04/09/2009 9,600 -0.30 ▼ -3.03 9,700 9,800 9,500 517,990 4,972,704,000
03/09/2009 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 535,370 5,300,163,000
01/09/2009 9,900 -0.10 ▼ -1.00 9,900 10,000 9,800 619,360 6,131,664,000
31/08/2009 10,000 0.40 ▲ 4.17 9,900 10,000 9,800 1,982,650 19,826,500,000
28/08/2009 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 334,580 3,211,968,000
27/08/2009 9,600 0.00 ■■ 0.00 9,400 9,600 9,300 354,250 3,400,800,000
26/08/2009 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 589,860 5,662,656,000
25/08/2009 9,600 -0.10 ▼ -1.03 9,700 9,700 9,500 745,300 7,154,880,000
24/08/2009 9,700 0.20 ▲ 2.11 9,600 9,700 9,500 757,130 7,344,161,000
21/08/2009 9,500 0.00 ■■ 0.00 9,700 9,800 9,500 912,050 8,664,475,000
20/08/2009 9,500 0.40 ▲ 4.40 9,100 9,500 9,100 1,560,970 14,829,215,000
19/08/2009 9,100 0.10 ▲ 1.11 9,100 9,200 9,000 367,140 3,340,974,000
18/08/2009 9,000 -0.10 ▼ -1.10 8,900 9,100 8,900 733,650 6,602,850,000
17/08/2009 9,100 -0.20 ▼ -2.15 8,900 9,300 8,900 799,800 7,278,180,000
14/08/2009 9,300 0.10 ▲ 1.09 9,100 9,600 8,900 1,337,430 12,438,099,000
13/08/2009 9,200 0.40 ▲ 4.55 9,200 9,200 9,000 1,123,340 10,334,728,000
12/08/2009 8,800 0.40 ▲ 4.76 8,700 8,800 8,600 1,494,950 13,155,560,000
11/08/2009 8,400 0.00 ■■ 0.00 8,500 8,500 8,300 477,200 4,008,480,000
10/08/2009 8,400 0.10 ▲ 1.20 8,300 8,600 8,300 386,600 3,247,440,000
07/08/2009 8,300 -0.10 ▼ -1.19 8,300 8,500 8,300 206,100 1,710,630,000
06/08/2009 8,400 -0.10 ▼ -1.18 8,500 8,600 8,400 304,040 2,553,936,000
05/08/2009 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 152,880 1,299,480,000
04/08/2009 8,500 0.20 ▲ 2.41 8,400 8,600 8,400 192,180 1,633,530,000
03/08/2009 8,300 -0.10 ▼ -1.19 8,400 8,500 8,300 145,390 1,206,737,000
31/07/2009 8,400 0.40 ▲ 5.00 8,200 8,400 8,100 268,640 2,256,576,000
30/07/2009 8,000 -0.30 ▼ -3.61 8,100 8,300 8,000 470,240 3,761,920,000
29/07/2009 8,300 -0.10 ▼ -1.19 8,400 8,600 8,300 232,980 1,933,734,000
28/07/2009 8,400 -0.40 ▼ -4.55 8,500 9,000 8,400 301,610 2,533,524,000
27/07/2009 8,800 0.40 ▲ 4.76 8,800 8,800 8,500 1,036,380 9,120,144,000
24/07/2009 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 618,080 5,191,872,000
23/07/2009 8,000 0.20 ▲ 2.56 7,700 8,000 7,700 158,550 1,268,400,000
22/07/2009 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 79,200 617,760,000
21/07/2009 7,800 0.10 ▲ 1.30 7,800 8,000 7,800 126,610 987,558,000
20/07/2009 7,700 -0.20 ▼ -2.53 7,600 7,800 7,600 205,010 1,578,577,000
17/07/2009 7,900 -0.20 ▼ -2.47 8,000 8,000 7,800 125,450 991,055,000
16/07/2009 8,100 0.20 ▲ 2.53 8,100 8,100 7,900 249,880 2,024,028,000
15/07/2009 7,900 0.20 ▲ 2.60 7,800 8,000 7,700 275,430 2,175,897,000
14/07/2009 7,700 -0.10 ▼ -1.28 7,800 7,900 7,600 223,070 1,717,639,000
13/07/2009 7,800 -0.20 ▼ -2.50 7,800 8,000 7,800 299,140 2,333,292,000
10/07/2009 8,000 -0.20 ▼ -2.44 8,200 8,200 7,900 279,960 2,239,680,000
09/07/2009 8,200 -0.20 ▼ -2.38 8,400 8,400 8,200 199,380 1,634,916,000
08/07/2009 8,400 0.00 ■■ 0.00 8,400 8,400 8,100 257,520 2,163,168,000
07/07/2009 8,400 -0.20 ▼ -2.33 8,200 8,600 8,200 188,200 1,580,880,000
06/07/2009 8,600 0.40 ▲ 4.88 8,400 8,600 8,300 309,170 2,658,862,000
03/07/2009 8,200 -0.10 ▼ -1.20 8,000 8,200 7,900 396,630 3,252,366,000
02/07/2009 8,300 0.20 ▲ 2.47 7,900 8,300 7,900 296,850 2,463,855,000
01/07/2009 8,100 -0.40 ▼ -4.71 8,100 8,200 8,100 643,800 5,214,780,000
30/06/2009 8,500 -0.40 ▼ -4.49 8,800 8,900 8,500 555,900 4,725,150,000
29/06/2009 8,900 0.10 ▲ 1.14 8,800 9,100 8,800 549,400 4,889,660,000
26/06/2009 8,800 0.40 ▲ 4.76 8,400 8,800 8,400 510,010 4,488,088,000
25/06/2009 8,400 0.20 ▲ 2.44 8,600 8,600 7,900 1,017,820 8,549,688,000
24/06/2009 8,200 0.30 ▲ 3.80 8,200 8,200 8,200 470,200 3,855,640,000
23/06/2009 7,900 -0.40 ▼ -4.82 7,900 8,100 7,900 1,665,740 13,159,346,000
22/06/2009 8,300 -0.40 ▼ -4.60 8,300 8,500 8,300 1,830,720 15,194,976,000
19/06/2009 8,700 -0.40 ▼ -4.40 9,000 9,100 8,700 1,518,000 13,206,600,000
18/06/2009 9,100 -0.20 ▼ -2.15 9,500 9,500 8,900 963,730 8,769,943,000
17/06/2009 9,300 -0.40 ▼ -4.12 9,300 9,500 9,300 983,010 9,141,993,000
16/06/2009 9,700 -0.50 ▼ -4.90 9,700 10,000 9,700 1,646,910 15,975,027,000
15/06/2009 10,200 0.40 ▲ 4.08 10,200 10,200 10,000 5,399,220 55,072,044,000
12/06/2009 9,800 0.40 ▲ 4.26 9,800 9,800 9,800 47,570 466,186,000
11/06/2009 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 724,890 6,813,966,000
10/06/2009 9,000 0.40 ▲ 4.65 9,000 9,000 8,600 4,294,820 38,653,380,000
09/06/2009 8,600 0.40 ▲ 4.88 8,600 8,600 8,600 557,600 4,795,360,000
08/06/2009 8,200 0.30 ▲ 3.80 8,200 8,200 8,200 207,050 1,697,810,000
05/06/2009 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 219,090 1,730,811,000
04/06/2009 7,600 0.30 ▲ 4.11 7,200 7,600 7,200 2,250,560 17,104,256,000
03/06/2009 7,300 0.10 ▲ 1.39 7,300 7,400 7,200 1,039,540 7,588,642,000
02/06/2009 7,200 0.30 ▲ 4.35 7,200 7,200 7,100 1,642,980 11,829,456,000
01/06/2009 6,900 0.20 ▲ 2.99 6,700 7,000 6,700 1,100,210 7,591,449,000
29/05/2009 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 462,420 3,098,214,000
28/05/2009 6,600 -0.20 ▼ -2.94 6,600 6,700 6,500 710,440 4,688,904,000
27/05/2009 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 757,540 5,151,272,000
26/05/2009 6,800 -0.10 ▼ -1.45 7,000 7,000 6,800 1,225,240 8,331,632,000
25/05/2009 6,900 0.30 ▲ 4.55 6,700 6,900 6,700 1,127,970 7,782,993,000
22/05/2009 6,600 -0.30 ▼ -4.35 6,600 6,700 6,600 709,090 4,679,994,000
21/05/2009 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 787,490 5,433,681,000
20/05/2009 6,900 0.00 ■■ 0.00 6,700 7,000 6,700 759,450 5,240,205,000
19/05/2009 6,900 0.30 ▲ 4.55 6,900 6,900 6,700 869,930 6,002,517,000
18/05/2009 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 683,910 4,513,806,000
15/05/2009 6,600 0.30 ▲ 4.76 6,400 6,600 6,300 1,596,590 10,537,494,000
14/05/2009 6,300 -0.10 ▼ -1.56 6,200 6,300 6,100 882,250 5,558,175,000
13/05/2009 6,400 -0.10 ▼ -1.54 6,500 6,500 6,300 839,180 5,370,752,000
12/05/2009 6,500 0.20 ▲ 3.17 6,200 6,500 6,200 774,970 5,037,305,000
11/05/2009 6,300 -0.20 ▼ -3.08 6,500 6,600 6,300 840,590 5,295,717,000
08/05/2009 6,500 0.10 ▲ 1.56 6,300 6,500 6,200 1,331,630 8,655,595,000
07/05/2009 6,400 0.30 ▲ 4.92 6,400 6,400 6,200 1,278,000 8,179,200,000
06/05/2009 6,100 -0.30 ▼ -4.69 6,500 6,500 6,100 1,292,130 7,881,993,000
05/05/2009 6,400 0.30 ▲ 4.92 6,400 6,400 6,400 686,010 4,390,464,000
04/05/2009 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 145,900 889,990,000
29/04/2009 5,900 0.10 ▲ 1.72 5,700 5,900 5,700 454,810 2,683,379,000
28/04/2009 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 317,180 1,839,644,000
27/04/2009 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 307,290 1,720,824,000
24/04/2009 5,600 -0.20 ▼ -3.45 5,700 5,800 5,600 845,880 4,736,928,000
23/04/2009 5,800 -0.20 ▼ -3.33 6,000 6,100 5,800 848,560 4,921,648,000
22/04/2009 6,000 0.00 ■■ 0.00 6,200 6,300 5,900 2,003,120 12,018,720,000
21/04/2009 6,000 -0.30 ▼ -4.76 6,000 6,000 6,000 191,710 1,150,260,000
20/04/2009 6,300 -0.30 ▼ -4.55 6,300 6,300 6,300 471,980 2,973,474,000
17/04/2009 6,600 0.30 ▲ 4.76 6,600 6,600 6,100 3,541,550 23,374,230,000
16/04/2009 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 732,730 4,616,199,000
15/04/2009 6,000 0.20 ▲ 3.45 5,900 6,000 5,700 2,664,710 15,988,260,000
14/04/2009 5,800 0.20 ▲ 3.57 5,800 5,800 5,600 1,801,210 10,447,018,000
13/04/2009 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 203,570 1,139,992,000
10/04/2009 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 1,031,050 5,567,670,000
09/04/2009 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 580,700 3,019,640,000
08/04/2009 5,200 0.00 ■■ 0.00 5,400 5,300 5,100 2,411,640 12,540,528,000
07/04/2009 5,200 0.20 ▲ 4.00 5,200 5,200 5,100 1,387,130 7,213,076,000
03/04/2009 5,000 0.20 ▲ 4.17 5,000 5,000 4,900 1,689,970 8,449,850,000
02/04/2009 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 330,550 1,586,640,000
01/04/2009 4,800 0.20 ▲ 4.35 4,700 4,800 4,600 364,980 1,751,904,000
31/03/2009 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 164,970 758,862,000
30/03/2009 4,700 -0.10 ▼ -2.08 4,700 4,700 4,600 118,210 555,587,000
27/03/2009 4,800 0.10 ▲ 2.13 4,800 4,800 4,600 878,030 4,214,544,000
26/03/2009 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 421,810 1,982,507,000
25/03/2009 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 394,340 1,853,398,000
24/03/2009 4,700 0.10 ▲ 2.17 4,700 4,800 4,600 380,200 1,786,940,000
23/03/2009 4,600 -0.10 ▼ -2.13 4,700 4,700 4,500 571,300 2,627,980,000
20/03/2009 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 105,070 493,829,000
19/03/2009 4,600 -0.20 ▼ -4.17 4,900 4,900 4,600 382,350 1,758,810,000
18/03/2009 4,800 0.20 ▲ 4.35 4,800 4,800 4,700 1,091,280 5,238,144,000
17/03/2009 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 431,200 1,983,520,000
16/03/2009 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 73,500 345,450,000
13/03/2009 4,600 0.10 ▲ 2.22 4,600 4,600 4,500 73,560 338,376,000
12/03/2009 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 110,440 496,980,000
11/03/2009 4,500 0.00 ■■ 0.00 4,600 4,700 4,500 144,770 651,465,000
10/03/2009 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 208,550 938,475,000
09/03/2009 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 27,300 122,850,000
06/03/2009 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 14,000 61,600,000
05/03/2009 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 106,120 477,540,000
04/03/2009 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 59,670 268,515,000
03/03/2009 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 250,520 1,102,288,000
02/03/2009 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 181,150 815,175,000
27/02/2009 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 59,890 269,505,000
26/02/2009 4,600 -0.10 ▼ -2.13 4,600 4,700 4,600 32,970 151,662,000
25/02/2009 4,700 0.20 ▲ 4.44 4,600 4,700 4,600 242,810 1,141,207,000
24/02/2009 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 345,560 1,555,020,000
23/02/2009 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 110,860 509,956,000
20/02/2009 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 117,130 538,798,000
19/02/2009 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 364,300 1,675,780,000
18/02/2009 4,500 -0.10 ▼ -2.17 4,500 4,500 4,400 205,020 922,590,000
17/02/2009 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 279,960 1,287,816,000
16/02/2009 4,600 0.10 ▲ 2.22 4,600 4,600 4,500 172,330 792,718,000
13/02/2009 4,500 0.10 ▲ 2.27 4,500 4,600 4,400 107,570 484,065,000
12/02/2009 4,400 -0.10 ▼ -2.22 4,600 4,700 4,400 195,390 859,716,000
11/02/2009 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 341,640 1,537,380,000
10/02/2009 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 211,130 950,085,000
09/02/2009 4,600 0.10 ▲ 2.22 4,600 4,600 4,500 64,450 296,470,000
06/02/2009 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 62,230 280,035,000
05/02/2009 4,400 0.00 ■■ 0.00 4,500 4,500 4,300 188,660 830,104,000
04/02/2009 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 92,080 405,152,000
03/02/2009 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 221,380 974,072,000
02/02/2009 4,500 -0.20 ▼ -4.26 4,600 4,600 4,500 67,720 304,740,000
23/01/2009 4,700 0.10 ▲ 2.17 4,600 4,700 4,500 94,940 446,218,000
22/01/2009 4,600 0.10 ▲ 2.22 4,600 4,700 4,600 183,530 844,238,000
21/01/2009 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 61,840 278,280,000
20/01/2009 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 118,420 532,890,000
19/01/2009 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 34,080 153,360,000
16/01/2009 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 57,800 260,100,000
15/01/2009 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 122,290 550,305,000
14/01/2009 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 139,100 625,950,000
13/01/2009 4,400 -0.20 ▼ -4.35 4,400 4,500 4,400 257,010 1,130,844,000
12/01/2009 4,600 -0.10 ▼ -2.13 4,600 4,700 4,500 233,120 1,072,352,000
09/01/2009 4,700 -0.10 ▼ -2.08 4,700 4,800 4,600 336,390 1,581,033,000
08/01/2009 4,800 0.00 ■■ 0.00 4,800 5,000 4,600 855,880 4,108,224,000
07/01/2009 4,800 0.20 ▲ 4.35 4,700 4,800 4,700 456,360 2,190,528,000
06/01/2009 4,600 0.20 ▲ 4.55 4,500 4,600 4,400 438,700 2,018,020,000
05/01/2009 4,400 0.20 ▲ 4.76 4,200 4,400 4,100 238,010 1,047,244,000
02/01/2009 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 112,730 473,466,000
31/12/2008 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 188,160 771,456,000
30/12/2008 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 278,380 1,113,520,000
29/12/2008 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 167,640 653,796,000
26/12/2008 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 179,550 718,200,000
25/12/2008 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 76,750 307,000,000
24/12/2008 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 470,540 1,882,160,000
23/12/2008 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 362,910 1,415,349,000
22/12/2008 4,000 -0.10 ▼ -2.44 4,100 4,200 4,000 116,750 467,000,000
19/12/2008 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 176,810 724,921,000
18/12/2008 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 109,310 448,171,000
17/12/2008 4,100 0.10 ▲ 2.50 4,100 4,200 4,000 128,540 527,014,000
16/12/2008 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 222,450 889,800,000
15/12/2008 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 124,910 499,640,000
12/12/2008 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 259,440 1,011,816,000
11/12/2008 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 135,950 516,610,000
10/12/2008 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 66,520 252,776,000
09/12/2008 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 264,200 1,003,960,000
08/12/2008 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 245,290 932,102,000
05/12/2008 3,900 -0.10 ▼ -2.50 4,000 4,100 3,900 61,510 239,889,000
04/12/2008 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 180,690 722,760,000
03/12/2008 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 213,220 852,880,000
02/12/2008 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 278,890 1,143,449,000
01/12/2008 4,300 0.00 ■■ 0.00 4,400 4,400 4,100 237,770 1,022,411,000
28/11/2008 4,300 -0.10 ▼ -2.27 4,600 4,600 4,300 312,740 1,344,782,000
27/11/2008 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 140,350 617,540,000
26/11/2008 4,600 -0.10 ▼ -2.13 4,700 4,800 4,600 52,080 239,568,000
25/11/2008 4,700 0.20 ▲ 4.44 4,600 4,700 4,500 37,470 176,109,000
24/11/2008 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 34,850 156,825,000
21/11/2008 4,500 -0.10 ▼ -2.17 4,500 4,800 4,400 122,600 551,700,000
20/11/2008 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 138,400 636,640,000
19/11/2008 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 129,460 621,408,000
18/11/2008 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 115,260 564,774,000
17/11/2008 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 54,780 273,900,000
14/11/2008 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 42,170 215,067,000
13/11/2008 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 42,140 210,700,000
12/11/2008 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 45,350 226,750,000
11/11/2008 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 63,260 309,974,000
10/11/2008 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 68,100 347,310,000
07/11/2008 5,000 -0.20 ▼ -3.85 5,000 5,100 5,000 52,580 262,900,000
06/11/2008 5,200 -0.20 ▼ -3.70 5,300 5,400 5,200 136,010 707,252,000
05/11/2008 5,400 0.20 ▲ 3.85 5,400 5,400 5,300 158,200 854,280,000
04/11/2008 5,200 0.20 ▲ 4.00 5,100 5,200 5,000 141,110 733,772,000
03/11/2008 5,000 -0.20 ▼ -3.85 5,000 5,200 5,000 62,690 313,450,000
31/10/2008 5,200 0.10 ▲ 1.96 5,200 5,200 5,000 43,810 227,812,000
30/10/2008 5,100 0.10 ▲ 2.00 5,000 5,200 4,900 116,070 591,957,000
29/10/2008 5,000 0.20 ▲ 4.17 5,000 5,000 4,900 523,410 2,617,050,000
28/10/2008 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 171,340 822,432,000
27/10/2008 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 184,700 923,500,000
24/10/2008 5,200 -0.20 ▼ -3.70 5,200 5,400 5,200 298,730 1,553,396,000
23/10/2008 5,400 -0.20 ▼ -3.57 5,500 5,600 5,400 125,010 675,054,000
22/10/2008 5,600 -0.10 ▼ -1.75 5,500 5,600 5,500 71,830 402,248,000
21/10/2008 5,700 0.10 ▲ 1.79 5,800 5,800 5,600 390,630 2,226,591,000
20/10/2008 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 36,580 204,848,000
17/10/2008 5,700 0.10 ▲ 1.79 5,700 5,700 5,500 330,920 1,886,244,000
16/10/2008 5,600 -0.20 ▼ -3.45 5,600 5,800 5,600 59,480 333,088,000
15/10/2008 5,800 0.20 ▲ 3.57 5,800 5,800 5,500 234,940 1,362,652,000
14/10/2008 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 4,310 24,136,000
13/10/2008 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 65,250 352,350,000
10/10/2008 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 144,460 808,976,000
09/10/2008 5,800 -0.30 ▼ -4.92 5,800 6,200 5,800 83,750 485,750,000
08/10/2008 6,100 0.20 ▲ 3.39 5,700 6,100 5,700 195,420 1,192,062,000
07/10/2008 5,900 -0.20 ▼ -3.28 5,800 6,000 5,800 154,580 912,022,000
06/10/2008 6,100 -0.20 ▼ -3.17 6,100 6,100 6,000 178,330 1,087,813,000
03/10/2008 6,300 0.00 ■■ 0.00 6,200 6,500 6,200 42,160 265,608,000
02/10/2008 6,300 -0.10 ▼ -1.56 6,600 6,600 6,300 82,610 520,443,000
01/10/2008 6,400 0.20 ▲ 3.23 6,500 6,500 6,000 132,950 850,880,000
30/09/2008 6,200 -0.30 ▼ -4.62 6,200 6,200 6,200 44,530 276,086,000
29/09/2008 6,500 -0.20 ▼ -2.99 6,700 6,700 6,500 101,590 660,335,000
26/09/2008 6,700 -0.10 ▼ -1.47 6,900 6,900 6,500 92,110 617,137,000
25/09/2008 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 103,700 705,160,000
24/09/2008 6,500 -0.20 ▼ -2.99 6,800 6,800 6,500 44,130 286,845,000
23/09/2008 6,700 -0.10 ▼ -1.47 6,500 6,900 6,500 204,210 1,368,207,000
22/09/2008 6,800 0.30 ▲ 4.62 6,800 6,800 6,800 33,410 227,188,000
19/09/2008 6,500 0.30 ▲ 4.84 6,500 6,500 6,500 75,200 488,800,000
18/09/2008 6,200 -0.30 ▼ -4.62 6,200 6,500 6,200 312,780 1,939,236,000
17/09/2008 6,500 -0.30 ▼ -4.41 6,500 6,700 6,500 171,610 1,115,465,000
16/09/2008 6,800 -0.20 ▼ -2.86 6,800 6,800 6,700 274,630 1,867,484,000
15/09/2008 7,000 0.20 ▲ 2.94 6,800 7,100 6,800 98,570 689,990,000
12/09/2008 6,800 -0.20 ▼ -2.86 6,800 6,900 6,700 202,530 1,377,204,000
11/09/2008 7,000 -0.30 ▼ -4.11 7,200 7,300 7,000 280,430 1,963,010,000
10/09/2008 7,300 -0.10 ▼ -1.35 7,500 7,500 7,200 98,090 716,057,000
09/09/2008 7,400 0.10 ▲ 1.37 7,300 7,600 7,300 116,370 861,138,000
08/09/2008 7,300 -0.10 ▼ -1.35 7,400 7,400 7,100 246,140 1,796,822,000
05/09/2008 7,400 -0.20 ▼ -2.63 7,400 7,600 7,300 207,620 1,536,388,000
04/09/2008 7,600 -0.10 ▼ -1.30 7,800 7,800 7,500 258,280 1,962,928,000
03/09/2008 7,700 0.30 ▲ 4.05 7,700 7,700 7,600 115,650 890,505,000
29/08/2008 7,400 -0.10 ▼ -1.33 7,200 7,400 7,200 86,990 643,726,000
28/08/2008 7,500 -0.30 ▼ -3.85 7,500 7,700 7,500 81,230 609,225,000
27/08/2008 7,800 -0.10 ▼ -1.27 7,900 8,100 7,800 450,560 3,514,368,000
26/08/2008 7,900 0.30 ▲ 3.95 7,900 7,900 7,600 646,210 5,105,059,000
25/08/2008 7,600 0.30 ▲ 4.11 7,500 7,600 7,400 352,280 2,677,328,000
22/08/2008 7,300 -0.30 ▼ -3.95 7,600 7,600 7,300 186,910 1,364,443,000
21/08/2008 7,600 0.30 ▲ 4.11 7,100 7,600 7,100 216,730 1,647,148,000
20/08/2008 7,300 -0.30 ▼ -3.95 7,300 7,500 7,300 289,280 2,111,744,000
19/08/2008 7,600 -0.30 ▼ -3.80 7,700 7,800 7,600 241,350 1,834,260,000
18/08/2008 7,900 0.30 ▲ 3.95 7,900 7,900 7,600 326,260 2,577,454,000
15/08/2008 7,600 0.20 ▲ 2.70 7,600 7,600 7,600 46,910 356,516,000
14/08/2008 7,400 0.20 ▲ 2.78 7,200 7,400 7,200 452,800 3,350,720,000
13/08/2008 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 186,510 1,342,872,000
12/08/2008 7,200 0.00 ■■ 0.00 7,400 7,400 7,200 225,500 1,623,600,000
11/08/2008 7,200 0.20 ▲ 2.86 7,200 7,200 7,100 223,760 1,611,072,000
08/08/2008 7,000 0.10 ▲ 1.45 7,100 7,100 6,800 117,660 823,620,000
07/08/2008 6,900 0.20 ▲ 2.99 6,900 6,900 6,800 125,590 866,571,000
06/08/2008 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 118,780 795,826,000
05/08/2008 6,600 -0.20 ▼ -2.94 6,700 6,700 6,600 270,180 1,783,188,000
04/08/2008 6,800 -0.20 ▼ -2.86 6,800 7,000 6,800 213,840 1,454,112,000
01/08/2008 7,000 -0.20 ▼ -2.78 7,100 7,200 7,000 201,970 1,413,790,000
31/07/2008 7,200 0.20 ▲ 2.86 6,900 7,200 6,800 263,880 1,899,936,000
30/07/2008 7,000 -0.20 ▼ -2.78 7,100 7,200 7,000 1,010,990 7,076,930,000
29/07/2008 7,200 -0.20 ▼ -2.70 7,200 7,600 7,200 921,780 6,636,816,000
28/07/2008 7,400 -0.20 ▼ -2.63 7,400 7,400 7,400 98,660 730,084,000
25/07/2008 7,600 -0.20 ▼ -2.56 7,600 7,600 7,600 7,970 60,572,000
24/07/2008 7,800 -0.20 ▼ -2.50 7,900 7,900 7,800 30,090 234,702,000
23/07/2008 8,000 -0.20 ▼ -2.44 8,100 8,100 8,000 220 1,760,000
22/07/2008 8,200 -0.20 ▼ -2.38 8,200 8,200 8,200 130 1,066,000
21/07/2008 8,400 -0.20 ▼ -2.33 8,400 8,400 8,400 3,400 28,560,000
18/07/2008 8,600 -0.20 ▼ -2.27 8,600 8,600 8,600 30,770 264,622,000
17/07/2008 8,800 -0.20 ▼ -2.22 9,000 9,000 8,800 496,480 4,369,024,000
16/07/2008 9,000 0.20 ▲ 2.27 9,000 9,000 8,600 750,530 6,754,770,000
15/07/2008 8,800 0.20 ▲ 2.33 8,800 8,800 8,700 1,485,640 13,073,632,000
14/07/2008 8,600 0.20 ▲ 2.38 8,600 8,600 8,500 908,900 7,816,540,000
11/07/2008 8,400 0.20 ▲ 2.44 8,400 8,400 8,300 890,490 7,480,116,000
10/07/2008 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 607,490 4,981,418,000
09/07/2008 8,000 0.10 ▲ 1.27 7,900 8,000 7,800 204,850 1,638,800,000
08/07/2008 7,900 0.00 ■■ 0.00 7,700 8,000 7,700 128,920 1,018,468,000
07/07/2008 7,900 -0.20 ▼ -2.47 8,300 8,300 7,900 292,770 2,312,883,000
04/07/2008 8,100 0.20 ▲ 2.53 8,100 8,100 8,100 42,150 341,415,000
03/07/2008 7,900 0.20 ▲ 2.60 7,900 7,900 7,900 195,200 1,542,080,000
02/07/2008 7,700 0.20 ▲ 2.67 7,700 7,700 7,400 234,130 1,802,801,000
01/07/2008 7,500 0.20 ▲ 2.74 7,500 7,500 7,300 291,920 2,189,400,000
30/06/2008 7,300 0.20 ▲ 2.82 6,900 7,300 6,900 91,940 671,162,000
27/06/2008 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 60,700 430,970,000
26/06/2008 7,100 -0.20 ▼ -2.74 7,100 7,300 7,100 235,630 1,672,973,000
25/06/2008 7,300 0.20 ▲ 2.82 6,900 7,300 6,900 266,390 1,944,647,000
24/06/2008 7,100 -0.20 ▼ -2.74 7,100 7,100 7,100 17,920 127,232,000
23/06/2008 7,300 -0.20 ▼ -2.67 7,300 7,300 7,300 9,360 68,328,000
20/06/2008 7,500 -0.20 ▼ -2.60 7,500 7,500 7,500 860 6,450,000
19/06/2008 7,700 -0.20 ▼ -2.53 7,700 7,700 7,700 2,320 17,864,000
18/06/2008 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 95,200 752,080,000
17/06/2008 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 371,950 2,975,600,000
16/06/2008 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 45,650 369,765,000
13/06/2008 8,200 -0.10 ▼ -1.20 8,200 8,200 8,200 19,590 160,638,000
12/06/2008 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 21,680 179,944,000
(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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
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