Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Vận tải Biển Việt NamMã CK: VOSCO 20 ▲ +0.67 (+3.45%) (cập nhật 17:25 11/12/2010)
Ngừng giao dịch
VOSCO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 11/12/2010 | 20,000 | 0.67 ▲ | 3.45 | 0 | 0 | 0 | 50,000 | 1,000,000,000 |
| 10/12/2010 | 19,333 | -0.17 ▼ | -0.86 | 0 | 0 | 0 | 90,000 | 1,760,000,000 |
| 03/12/2010 | 19,500 | -0.50 ▼ | -2.50 | 0 | 0 | 0 | 70,000 | 1,380,000,000 |
| 01/12/2010 | 20,000 | 2.63 ▲ | 15.16 | 0 | 0 | 0 | 100,000 | 2,000,000,000 |
| 11/11/2010 | 17,367 | -0.23 ▼ | -1.32 | 0 | 0 | 0 | 390,000 | 6,696,000,000 |
| 04/11/2010 | 17,600 | -2.83 ▼ | -13.84 | 0 | 0 | 0 | 410,000 | 7,076,000,000 |
| 03/11/2010 | 20,428 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 1,900,000 | 37,366,000,000 |
| 19/10/2010 | 20,439 | 1.30 ▲ | 6.81 | 0 | 0 | 0 | 1,880,000 | 36,986,000,000 |
| 14/10/2010 | 19,136 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 13,985,000 | 249,561,000,000 |
| 12/10/2010 | 19,152 | 0.16 ▲ | 0.82 | 0 | 0 | 0 | 13,890,000 | 248,088,500,000 |
| 11/10/2010 | 18,997 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 15,340,000 | 272,408,500,000 |
| 08/10/2010 | 19,012 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 15,145,000 | 269,053,500,000 |
| 07/10/2010 | 19,026 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 15,050,000 | 267,581,000,000 |
| 06/10/2010 | 19,041 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 14,955,000 | 266,108,500,000 |
| 05/10/2010 | 19,055 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 14,860,000 | 264,636,000,000 |
| 04/10/2010 | 19,071 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 14,670,000 | 261,358,500,000 |
| 01/10/2010 | 19,086 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 14,575,000 | 259,886,000,000 |
| 29/09/2010 | 19,101 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 14,460,000 | 258,033,500,000 |
| 28/09/2010 | 19,115 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 14,270,000 | 254,708,500,000 |
| 27/09/2010 | 19,129 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 14,080,000 | 251,383,500,000 |
| 26/09/2010 | 19,143 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 13,890,000 | 248,058,500,000 |
| 24/09/2010 | 19,144 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 13,870,000 | 247,678,500,000 |
| 23/09/2010 | 19,142 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 13,775,000 | 245,826,000,000 |
| 21/09/2010 | 19,141 | -0.02 ▼ | -0.09 | 0 | 0 | 0 | 13,680,000 | 243,973,500,000 |
| 20/09/2010 | 19,158 | -0.02 ▼ | -0.09 | 0 | 0 | 0 | 13,490,000 | 240,696,000,000 |
| 17/09/2010 | 19,176 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 13,395,000 | 239,271,000,000 |
| 16/09/2010 | 19,195 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 13,300,000 | 237,846,000,000 |
| 15/09/2010 | 19,196 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 13,280,000 | 237,466,000,000 |
| 14/09/2010 | 19,195 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 13,185,000 | 235,613,500,000 |
| 12/09/2010 | 19,214 | 0.03 ▲ | 0.15 | 0 | 0 | 0 | 13,090,000 | 234,188,500,000 |
| 10/09/2010 | 19,185 | -0.02 ▼ | -0.09 | 0 | 0 | 0 | 13,110,000 | 234,448,500,000 |
| 09/09/2010 | 19,203 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 12,920,000 | 231,171,000,000 |
| 08/09/2010 | 19,223 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 12,825,000 | 229,746,000,000 |
| 31/08/2010 | 19,242 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 12,730,000 | 228,321,000,000 |
| 28/08/2010 | 19,265 | -0.03 ▼ | -0.16 | 0 | 0 | 0 | 12,540,000 | 225,138,500,000 |
| 26/08/2010 | 19,295 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 12,520,000 | 224,878,500,000 |
| 25/08/2010 | 19,319 | 0.03 ▲ | 0.15 | 0 | 0 | 0 | 12,330,000 | 221,696,000,000 |
| 24/08/2010 | 19,290 | -0.03 ▼ | -0.13 | 0 | 0 | 0 | 12,360,000 | 222,092,000,000 |
| 22/08/2010 | 19,315 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 12,265,000 | 220,762,000,000 |
| 21/08/2010 | 19,322 | 0.03 ▲ | 0.14 | 0 | 0 | 0 | 12,295,000 | 221,386,000,000 |
| 20/08/2010 | 19,295 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 12,325,000 | 221,791,000,000 |
| 19/08/2010 | 19,292 | -0.09 ▼ | -0.44 | 0 | 0 | 0 | 12,260,000 | 220,866,000,000 |
| 18/08/2010 | 19,377 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 11,970,000 | 216,502,500,000 |
| 17/08/2010 | 19,371 | -0.03 ▼ | -0.15 | 0 | 0 | 0 | 11,960,000 | 216,269,500,000 |
| 16/08/2010 | 19,401 | -0.03 ▼ | -0.13 | 0 | 0 | 0 | 11,930,000 | 215,873,500,000 |
| 15/08/2010 | 19,427 | 0.03 ▲ | 0.14 | 0 | 0 | 0 | 11,835,000 | 214,543,500,000 |
| 14/08/2010 | 19,399 | 0.06 ▲ | 0.29 | 0 | 0 | 0 | 11,825,000 | 214,219,500,000 |
| 13/08/2010 | 19,343 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 11,885,000 | 215,029,500,000 |
| 11/08/2010 | 19,355 | -0.10 ▼ | -0.52 | 0 | 0 | 0 | 11,880,000 | 215,256,500,000 |
| 10/08/2010 | 19,457 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 11,775,000 | 214,202,500,000 |
| 09/08/2010 | 19,458 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 11,605,000 | 211,161,000,000 |
| 08/08/2010 | 19,467 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 11,380,000 | 207,500,000,000 |
| 07/08/2010 | 19,487 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 11,280,000 | 205,750,000,000 |
| 06/08/2010 | 19,489 | 0.02 ▲ | 0.09 | 0 | 0 | 0 | 11,330,000 | 206,750,000,000 |
| 05/08/2010 | 19,471 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 11,360,000 | 207,245,000,000 |
| 04/08/2010 | 19,463 | -0.08 ▼ | -0.39 | 0 | 0 | 0 | 11,240,000 | 205,049,000,000 |
| 03/08/2010 | 19,540 | -0.07 ▼ | -0.34 | 0 | 0 | 0 | 11,000,000 | 201,257,500,000 |
| 02/08/2010 | 19,606 | -0.04 ▼ | -0.19 | 0 | 0 | 0 | 10,550,000 | 193,444,000,000 |
| 31/07/2010 | 19,644 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 10,400,000 | 190,976,000,000 |
| 30/07/2010 | 19,641 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 10,500,000 | 192,876,000,000 |
| 29/07/2010 | 19,653 | 0.02 ▲ | 0.12 | 0 | 0 | 0 | 10,610,000 | 195,016,000,000 |
| 28/07/2010 | 19,629 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 10,290,000 | 188,704,000,000 |
| 27/07/2010 | 19,648 | -0.05 ▼ | -0.23 | 0 | 0 | 0 | 9,870,000 | 181,249,000,000 |
| 26/07/2010 | 19,693 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 9,610,000 | 176,376,000,000 |
| 25/07/2010 | 19,705 | 0.03 ▲ | 0.15 | 0 | 0 | 0 | 9,520,000 | 174,696,000,000 |
| 24/07/2010 | 19,676 | 0.04 ▲ | 0.20 | 0 | 0 | 0 | 9,580,000 | 175,710,000,000 |
| 23/07/2010 | 19,637 | -0.04 ▼ | -0.22 | 0 | 0 | 0 | 9,602,500 | 176,061,250,000 |
| 21/07/2010 | 19,702 | -0.05 ▼ | -0.27 | 0 | 0 | 0 | 9,342,500 | 172,551,250,000 |
| 20/07/2010 | 19,755 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 8,972,500 | 165,835,250,000 |
| 19/07/2010 | 19,754 | -0.06 ▼ | -0.31 | 0 | 0 | 0 | 8,690,000 | 160,985,000,000 |
| 18/07/2010 | 19,816 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 8,500,000 | 157,751,000,000 |
| 17/07/2010 | 19,814 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 8,300,000 | 153,741,000,000 |
| 16/07/2010 | 19,811 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 8,255,000 | 152,861,000,000 |
| 13/07/2010 | 19,832 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 7,855,000 | 146,461,000,000 |
| 12/07/2010 | 19,848 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 7,485,000 | 139,906,000,000 |
| 10/07/2010 | 19,872 | 0.02 ▲ | 0.11 | 0 | 0 | 0 | 7,255,000 | 135,491,000,000 |
| 09/07/2010 | 19,850 | -0.05 ▼ | -0.26 | 0 | 0 | 0 | 7,290,000 | 136,051,000,000 |
| 07/07/2010 | 19,902 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 7,035,000 | 131,946,000,000 |
| 06/07/2010 | 19,897 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 6,975,000 | 130,761,000,000 |
| 05/07/2010 | 19,920 | -0.03 ▼ | -0.17 | 0 | 0 | 0 | 6,925,000 | 129,926,000,000 |
| 04/07/2010 | 19,953 | -0.03 ▼ | -0.13 | 0 | 0 | 0 | 6,555,000 | 123,461,000,000 |
| 03/07/2010 | 19,979 | -0.02 ▼ | -0.09 | 0 | 0 | 0 | 6,235,000 | 117,956,000,000 |
| 02/07/2010 | 19,997 | -0.02 ▼ | -0.09 | 0 | 0 | 0 | 6,035,000 | 114,331,000,000 |
| 30/06/2010 | 20,016 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 5,845,000 | 110,886,000,000 |
| 29/06/2010 | 20,011 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 5,815,000 | 110,181,000,000 |
| 28/06/2010 | 20,015 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 5,785,000 | 109,591,000,000 |
| 27/06/2010 | 20,035 | 0.04 ▲ | 0.19 | 0 | 0 | 0 | 5,620,000 | 106,521,000,000 |
| 26/06/2010 | 19,998 | 0.03 ▲ | 0.13 | 0 | 0 | 0 | 5,670,000 | 107,221,000,000 |
| 25/06/2010 | 19,973 | 0.03 ▲ | 0.14 | 0 | 0 | 0 | 5,780,000 | 109,290,000,000 |
| 24/06/2010 | 19,946 | -0.03 ▼ | -0.13 | 0 | 0 | 0 | 5,870,000 | 110,785,000,000 |
| 22/06/2010 | 19,972 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 5,500,000 | 103,925,000,000 |
| 21/06/2010 | 19,984 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 5,600,000 | 105,915,000,000 |
| 20/06/2010 | 20,005 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 5,380,000 | 101,900,000,000 |
| 18/06/2010 | 20,046 | -0.03 ▼ | -0.15 | 0 | 0 | 0 | 5,140,000 | 97,700,000,000 |
| 17/06/2010 | 20,077 | -0.08 ▼ | -0.38 | 0 | 0 | 0 | 4,860,000 | 92,561,000,000 |
| 15/06/2010 | 20,144 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 4,460,000 | 85,481,000,000 |
| 14/06/2010 | 20,141 | -0.06 ▼ | -0.29 | 0 | 0 | 0 | 4,370,000 | 83,921,000,000 |
| 13/06/2010 | 20,200 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 4,010,000 | 77,451,000,000 |
| 12/06/2010 | 20,217 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 3,870,000 | 74,996,000,000 |
| 10/06/2010 | 20,205 | -0.03 ▼ | -0.13 | 0 | 0 | 0 | 3,920,000 | 75,971,000,000 |
| 09/06/2010 | 20,232 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 3,660,000 | 70,994,000,000 |
| 08/06/2010 | 20,241 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 3,560,000 | 69,129,000,000 |
| 07/06/2010 | 20,249 | -0.04 ▼ | -0.19 | 0 | 0 | 0 | 3,520,000 | 68,376,000,000 |
| 06/06/2010 | 20,288 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 3,180,000 | 61,801,000,000 |
| 05/06/2010 | 20,301 | 0.02 ▲ | 0.07 | 0 | 0 | 0 | 3,060,000 | 59,571,000,000 |
| 04/06/2010 | 20,286 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 2,900,000 | 56,527,000,000 |
| 03/06/2010 | 20,283 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 2,880,000 | 56,131,000,000 |
| 02/06/2010 | 20,272 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 2,890,000 | 56,270,000,000 |
| 01/06/2010 | 20,280 | -0.09 ▼ | -0.44 | 0 | 0 | 0 | 2,690,000 | 52,444,000,000 |
| 31/05/2010 | 20,369 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 2,320,000 | 45,444,000,000 |
| 30/05/2010 | 20,389 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 2,180,000 | 42,766,000,000 |
| 29/05/2010 | 20,378 | 0.02 ▲ | 0.10 | 0 | 0 | 0 | 2,190,000 | 42,956,000,000 |
| 28/05/2010 | 20,357 | 0.00 ▲ | 0.00 | 0 | 0 | 0 | 2,330,000 | 45,628,000,000 |
| 27/05/2010 | 20,356 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 2,240,000 | 43,898,000,000 |
| 26/05/2010 | 20,368 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 2,210,000 | 43,336,000,000 |
| 25/05/2010 | 20,379 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 2,150,000 | 42,178,000,000 |
| 24/05/2010 | 20,368 | -0.01 ▼ | -0.02 | 0 | 0 | 0 | 2,210,000 | 43,340,000,000 |
| 23/05/2010 | 20,373 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 2,270,000 | 44,538,000,000 |
| 22/05/2010 | 20,380 | 0.03 ▲ | 0.16 | 0 | 0 | 0 | 2,250,000 | 44,148,000,000 |
| 21/05/2010 | 20,347 | 0.03 ▲ | 0.15 | 0 | 0 | 0 | 2,430,000 | 47,673,000,000 |
| 20/05/2010 | 20,316 | 0.02 ▲ | 0.08 | 0 | 0 | 0 | 2,460,000 | 48,241,000,000 |
| 19/05/2010 | 20,299 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 2,550,000 | 49,921,000,000 |
| 18/05/2010 | 20,296 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 2,560,000 | 50,063,000,000 |
| 17/05/2010 | 20,312 | -0.05 ▼ | -0.26 | 0 | 0 | 0 | 2,350,000 | 45,988,000,000 |
| 15/05/2010 | 20,365 | 0.05 ▲ | 0.22 | 0 | 0 | 0 | 2,230,000 | 43,736,000,000 |
| 14/05/2010 | 20,320 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 2,320,000 | 45,236,000,000 |
| 13/05/2010 | 20,322 | -0.02 ▼ | -0.09 | 0 | 0 | 0 | 2,370,000 | 46,196,000,000 |
| 12/05/2010 | 20,341 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 2,230,000 | 43,716,000,000 |
| 11/05/2010 | 20,332 | 0.06 ▲ | 0.29 | 0 | 0 | 0 | 2,290,000 | 44,746,000,000 |
| 10/05/2010 | 20,274 | -0.04 ▼ | -0.18 | 0 | 0 | 0 | 2,580,000 | 50,148,000,000 |
| 09/05/2010 | 20,311 | 0.02 ▲ | 0.10 | 0 | 0 | 0 | 2,320,000 | 45,328,000,000 |
| 08/05/2010 | 20,291 | 0.03 ▲ | 0.14 | 0 | 0 | 0 | 2,430,000 | 47,409,000,000 |
| 07/05/2010 | 20,263 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 2,590,000 | 50,354,000,000 |
| 06/05/2010 | 20,285 | -0.05 ▼ | -0.26 | 0 | 0 | 0 | 2,390,000 | 46,626,000,000 |
| 05/05/2010 | 20,337 | 0.02 ▲ | 0.10 | 0 | 0 | 0 | 2,220,000 | 43,490,000,000 |
| 04/05/2010 | 20,316 | -0.05 ▼ | -0.27 | 0 | 0 | 0 | 2,250,000 | 44,025,000,000 |
| 03/05/2010 | 20,370 | -0.04 ▼ | -0.18 | 0 | 0 | 0 | 2,040,000 | 40,053,000,000 |
| 02/05/2010 | 20,406 | 0.06 ▲ | 0.29 | 0 | 0 | 0 | 1,940,000 | 38,178,000,000 |
| 30/04/2010 | 20,348 | 0.03 ▲ | 0.15 | 0 | 0 | 0 | 2,060,000 | 40,413,000,000 |
| 29/04/2010 | 20,317 | -0.07 ▼ | -0.36 | 0 | 0 | 0 | 2,110,000 | 41,328,000,000 |
| 28/04/2010 | 20,390 | -0.03 ▼ | -0.15 | 0 | 0 | 0 | 2,010,000 | 39,466,000,000 |
| 27/04/2010 | 20,420 | 0.06 ▲ | 0.30 | 0 | 0 | 0 | 1,890,000 | 37,256,000,000 |
| 26/04/2010 | 20,358 | -0.05 ▼ | -0.24 | 0 | 0 | 0 | 1,980,000 | 38,949,000,000 |
| 25/04/2010 | 20,407 | -0.03 ▼ | -0.15 | 0 | 0 | 0 | 1,890,000 | 37,260,000,000 |
| 24/04/2010 | 20,438 | 0.07 ▲ | 0.32 | 0 | 0 | 0 | 1,770,000 | 35,050,000,000 |
| 23/04/2010 | 20,372 | 0.05 ▲ | 0.23 | 0 | 0 | 0 | 1,895,000 | 37,365,000,000 |
| 22/04/2010 | 20,325 | -0.04 ▼ | -0.19 | 0 | 0 | 0 | 1,965,000 | 38,648,000,000 |
| 21/04/2010 | 20,364 | -0.06 ▼ | -0.27 | 0 | 0 | 0 | 1,840,000 | 36,408,000,000 |
| 20/04/2010 | 20,419 | 0.00 ▲ | 0.00 | 0 | 0 | 0 | 1,760,000 | 34,918,000,000 |
| 19/04/2010 | 20,418 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 1,740,000 | 34,488,000,000 |
| 17/04/2010 | 20,419 | 0.09 ▲ | 0.45 | 0 | 0 | 0 | 1,780,000 | 35,245,000,000 |
| 16/04/2010 | 20,327 | 0.03 ▲ | 0.14 | 0 | 0 | 0 | 1,830,000 | 36,082,000,000 |
| 15/04/2010 | 20,298 | -0.06 ▼ | -0.30 | 0 | 0 | 0 | 1,910,000 | 37,507,000,000 |
| 14/04/2010 | 20,360 | -0.05 ▼ | -0.23 | 0 | 0 | 0 | 1,870,000 | 36,801,000,000 |
| 13/04/2010 | 20,406 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,850,000 | 36,476,000,000 |
| 12/04/2010 | 20,410 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 1,720,000 | 34,096,000,000 |
| 11/04/2010 | 20,404 | 0.08 ▲ | 0.37 | 0 | 0 | 0 | 1,760,000 | 34,781,000,000 |
| 10/04/2010 | 20,329 | -0.03 ▼ | -0.12 | 0 | 0 | 0 | 1,960,000 | 38,416,000,000 |
| 09/04/2010 | 20,354 | -0.10 ▼ | -0.47 | 0 | 0 | 0 | 1,820,000 | 35,816,000,000 |
| 08/04/2010 | 20,451 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 1,630,000 | 32,351,000,000 |
| 07/04/2010 | 20,467 | -0.04 ▼ | -0.20 | 0 | 0 | 0 | 1,680,000 | 33,211,000,000 |
| 06/04/2010 | 20,508 | 0.06 ▲ | 0.30 | 0 | 0 | 0 | 1,620,000 | 32,136,000,000 |
| 05/04/2010 | 20,446 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 1,720,000 | 33,851,000,000 |
| 04/04/2010 | 20,469 | 0.08 ▲ | 0.37 | 0 | 0 | 0 | 1,610,000 | 31,919,000,000 |
| 03/04/2010 | 20,393 | 0.04 ▲ | 0.20 | 0 | 0 | 0 | 1,590,000 | 31,553,000,000 |
| 02/04/2010 | 20,353 | -0.08 ▼ | -0.37 | 0 | 0 | 0 | 1,630,000 | 32,267,000,000 |
| 01/04/2010 | 20,428 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 1,550,000 | 30,849,000,000 |
| 30/03/2010 | 20,471 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 1,520,000 | 30,316,000,000 |
| 29/03/2010 | 20,485 | -0.03 ▼ | -0.12 | 0 | 0 | 0 | 1,470,000 | 29,436,000,000 |
| 28/03/2010 | 20,510 | -0.03 ▼ | -0.14 | 0 | 0 | 0 | 1,490,000 | 29,836,000,000 |
| 27/03/2010 | 20,538 | 0.07 ▲ | 0.36 | 0 | 0 | 0 | 1,480,000 | 29,672,000,000 |
| 26/03/2010 | 20,465 | 0.10 ▲ | 0.50 | 0 | 0 | 0 | 1,540,000 | 30,733,000,000 |
| 25/03/2010 | 20,363 | 0.06 ▲ | 0.27 | 0 | 0 | 0 | 1,560,000 | 31,016,900,000 |
| 24/03/2010 | 20,308 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 1,542,000 | 30,630,900,000 |
| 23/03/2010 | 20,306 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 1,562,000 | 30,964,900,000 |
| 22/03/2010 | 20,322 | -0.08 ▼ | -0.37 | 0 | 0 | 0 | 1,512,000 | 30,098,900,000 |
| 21/03/2010 | 20,397 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 1,407,000 | 28,226,400,000 |
| 19/03/2010 | 20,399 | -0.04 ▼ | -0.18 | 0 | 0 | 0 | 1,415,000 | 28,247,400,000 |
| 18/03/2010 | 20,435 | -0.15 ▼ | -0.75 | 0 | 0 | 0 | 1,455,000 | 28,993,400,000 |
| 17/03/2010 | 20,589 | 0.02 ▲ | 0.09 | 0 | 0 | 0 | 1,355,000 | 27,286,000,000 |
| 16/03/2010 | 20,570 | 0.05 ▲ | 0.25 | 0 | 0 | 0 | 1,345,000 | 27,094,000,000 |
| 15/03/2010 | 20,519 | -0.05 ▼ | -0.23 | 0 | 0 | 0 | 1,450,000 | 28,948,000,000 |
| 14/03/2010 | 20,567 | -0.04 ▼ | -0.17 | 0 | 0 | 0 | 1,260,000 | 25,514,000,000 |
| 13/03/2010 | 20,602 | -0.04 ▼ | -0.17 | 0 | 0 | 0 | 1,290,000 | 25,786,000,000 |
| 12/03/2010 | 20,638 | 0.05 ▲ | 0.22 | 0 | 0 | 0 | 1,350,000 | 26,628,000,000 |
| 11/03/2010 | 20,593 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 1,330,000 | 26,194,000,000 |
| 10/03/2010 | 20,609 | 0.15 ▲ | 0.74 | 0 | 0 | 0 | 1,220,000 | 24,334,000,000 |
| 09/03/2010 | 20,457 | 0.02 ▲ | 0.08 | 0 | 0 | 0 | 1,390,000 | 27,106,000,000 |
| 08/03/2010 | 20,440 | -0.16 ▼ | -0.78 | 0 | 0 | 0 | 1,340,000 | 26,228,000,000 |
| 07/03/2010 | 20,601 | 0.03 ▲ | 0.12 | 0 | 0 | 0 | 1,120,000 | 22,510,000,000 |
| 06/03/2010 | 20,576 | 0.20 ▲ | 0.99 | 0 | 0 | 0 | 1,100,000 | 22,070,000,000 |
| 05/03/2010 | 20,375 | 0.05 ▲ | 0.26 | 0 | 0 | 0 | 1,230,000 | 24,065,000,000 |
| 04/03/2010 | 20,322 | -0.03 ▼ | -0.14 | 0 | 0 | 0 | 1,180,000 | 23,115,000,000 |
| 02/03/2010 | 20,275 | -0.11 ▼ | -0.55 | 0 | 0 | 0 | 1,150,000 | 22,438,000,000 |
| 01/03/2010 | 20,388 | 0.07 ▲ | 0.35 | 0 | 0 | 0 | 1,060,000 | 20,906,000,000 |
| 28/02/2010 | 20,316 | 0.13 ▲ | 0.63 | 0 | 0 | 0 | 1,020,000 | 20,184,000,000 |
| 27/02/2010 | 20,189 | 0.07 ▲ | 0.34 | 0 | 0 | 0 | 1,010,000 | 19,863,000,000 |
| 26/02/2010 | 20,121 | -0.14 ▼ | -0.71 | 0 | 0 | 0 | 1,020,000 | 19,911,000,000 |
| 25/02/2010 | 20,264 | -0.10 ▼ | -0.51 | 0 | 0 | 0 | 970,000 | 18,973,000,000 |
| 24/02/2010 | 20,367 | -0.12 ▼ | -0.59 | 0 | 0 | 0 | 910,000 | 17,930,000,000 |
| 23/02/2010 | 20,488 | -0.13 ▼ | -0.64 | 0 | 0 | 0 | 840,000 | 16,741,000,000 |
| 22/02/2010 | 20,619 | -0.14 ▼ | -0.66 | 0 | 0 | 0 | 850,000 | 16,801,000,000 |
| 21/02/2010 | 20,757 | -0.09 ▼ | -0.43 | 0 | 0 | 0 | 800,000 | 15,906,000,000 |
| 17/02/2010 | 20,847 | 0.12 ▲ | 0.60 | 0 | 0 | 0 | 700,000 | 14,406,000,000 |
| 16/02/2010 | 20,723 | 0.10 ▲ | 0.49 | 0 | 0 | 0 | 820,000 | 16,396,000,000 |
| 13/02/2010 | 20,621 | 0.05 ▲ | 0.26 | 0 | 0 | 0 | 850,000 | 16,906,000,000 |
| 12/02/2010 | 20,568 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 880,000 | 17,416,000,000 |
| 11/02/2010 | 20,562 | 0.02 ▲ | 0.10 | 0 | 0 | 0 | 870,000 | 17,206,000,000 |
| 10/02/2010 | 20,542 | 0.12 ▲ | 0.56 | 0 | 0 | 0 | 840,000 | 16,576,000,000 |
| 09/02/2010 | 20,427 | 0.06 ▲ | 0.30 | 0 | 0 | 0 | 940,000 | 18,096,000,000 |
| 08/02/2010 | 20,365 | 0.07 ▲ | 0.36 | 0 | 0 | 0 | 910,000 | 17,556,000,000 |
| 07/02/2010 | 20,292 | -0.11 ▼ | -0.54 | 0 | 0 | 0 | 1,000,000 | 18,916,000,000 |
| 06/02/2010 | 20,403 | 0.13 ▲ | 0.62 | 0 | 0 | 0 | 850,000 | 16,436,000,000 |
| 05/02/2010 | 20,278 | 0.02 ▲ | 0.10 | 0 | 0 | 0 | 790,000 | 15,426,000,000 |
| 04/02/2010 | 20,258 | 0.05 ▲ | 0.24 | 0 | 0 | 0 | 850,000 | 16,356,000,000 |
| 03/02/2010 | 20,210 | -0.10 ▼ | -0.51 | 0 | 0 | 0 | 820,000 | 15,786,000,000 |
| 02/02/2010 | 20,313 | -0.02 ▼ | -0.07 | 0 | 0 | 0 | 740,000 | 14,386,000,000 |
| 30/01/2010 | 20,215 | 0.12 ▲ | 0.61 | 0 | 0 | 0 | 750,000 | 14,396,000,000 |
| 29/01/2010 | 20,092 | 0.11 ▲ | 0.54 | 0 | 0 | 0 | 730,000 | 13,951,000,000 |
| 28/01/2010 | 19,985 | 0.10 ▲ | 0.49 | 0 | 0 | 0 | 980,000 | 17,911,000,000 |
| 27/01/2010 | 19,888 | 0.14 ▲ | 0.69 | 0 | 0 | 0 | 810,000 | 15,131,000,000 |
| 26/01/2010 | 19,751 | -0.20 ▼ | -1.02 | 0 | 0 | 0 | 850,000 | 15,763,000,000 |
| 25/01/2010 | 19,954 | 0.02 ▲ | 0.11 | 0 | 0 | 0 | 700,000 | 13,298,000,000 |
| 24/01/2010 | 19,933 | 0.12 ▲ | 0.61 | 0 | 0 | 0 | 750,000 | 13,993,000,000 |
| 23/01/2010 | 19,813 | -0.05 ▼ | -0.27 | 0 | 0 | 0 | 760,000 | 14,058,000,000 |
| 22/01/2010 | 19,866 | 0.23 ▲ | 1.19 | 0 | 0 | 0 | 740,000 | 13,685,000,000 |
| 21/01/2010 | 19,633 | -0.14 ▼ | -0.71 | 0 | 0 | 0 | 800,000 | 14,711,000,000 |
| 20/01/2010 | 19,773 | 0.15 ▲ | 0.77 | 0 | 0 | 0 | 590,000 | 11,325,000,000 |
| 19/01/2010 | 19,622 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 700,000 | 13,248,000,000 |
| 18/01/2010 | 19,620 | -0.12 ▼ | -0.59 | 0 | 0 | 0 | 710,000 | 13,396,000,000 |
| 17/01/2010 | 19,736 | 0.06 ▲ | 0.28 | 0 | 0 | 0 | 670,000 | 12,681,000,000 |
| 16/01/2010 | 19,680 | 0.08 ▲ | 0.38 | 0 | 0 | 0 | 750,000 | 14,036,000,000 |
| 15/01/2010 | 19,605 | 0.12 ▲ | 0.62 | 0 | 0 | 0 | 760,000 | 14,138,000,000 |
| 14/01/2010 | 19,484 | -0.03 ▼ | -0.17 | 0 | 0 | 0 | 770,000 | 14,252,000,000 |
| 13/01/2010 | 19,518 | 0.05 ▲ | 0.25 | 0 | 0 | 0 | 610,000 | 11,353,000,000 |
| 12/01/2010 | 19,469 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 560,000 | 10,438,000,000 |
| 11/01/2010 | 19,474 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 600,000 | 11,140,000,000 |
| 10/01/2010 | 19,481 | 0.08 ▲ | 0.42 | 0 | 0 | 0 | 530,000 | 9,811,000,000 |
| 09/01/2010 | 19,400 | 0.16 ▲ | 0.82 | 0 | 0 | 0 | 410,000 | 7,632,000,000 |
| 08/01/2010 | 19,242 | -0.13 ▼ | -0.69 | 0 | 0 | 0 | 450,000 | 8,307,000,000 |
| 07/01/2010 | 19,376 | 0.40 ▲ | 2.12 | 0 | 0 | 0 | 340,000 | 6,350,000,000 |
| 06/01/2010 | 18,974 | 0.03 ▲ | 0.16 | 0 | 0 | 0 | 430,000 | 7,860,000,000 |
| 04/01/2010 | 18,765 | 0.45 ▲ | 2.46 | 0 | 0 | 0 | 340,000 | 6,175,000,000 |
| 03/01/2010 | 18,315 | -0.08 ▼ | -0.42 | 0 | 0 | 0 | 250,000 | 4,470,000,000 |
| 02/01/2010 | 18,392 | 0.31 ▲ | 1.69 | 0 | 0 | 0 | 270,000 | 4,850,000,000 |
| 01/01/2010 | 18,086 | 0.17 ▲ | 0.93 | 0 | 0 | 0 | 350,000 | 6,209,000,000 |
| 31/12/2009 | 17,920 | -0.33 ▼ | -1.79 | 0 | 0 | 0 | 460,000 | 8,095,000,000 |
| 30/12/2009 | 18,246 | 0.16 ▲ | 0.91 | 0 | 0 | 0 | 400,000 | 7,100,000,000 |
| 29/12/2009 | 18,082 | 0.24 ▲ | 1.33 | 0 | 0 | 0 | 340,000 | 6,025,000,000 |
| 28/12/2009 | 17,845 | 0.35 ▲ | 1.97 | 0 | 0 | 0 | 290,000 | 5,115,000,000 |
| 27/12/2009 | 17,500 | -0.06 ▼ | -0.32 | 0 | 0 | 0 | 170,000 | 2,920,000,000 |
| 26/12/2009 | 17,556 | 0.18 ▲ | 1.01 | 0 | 0 | 0 | 180,000 | 3,100,000,000 |
| 24/12/2009 | 17,410 | -0.17 ▼ | -0.94 | 0 | 0 | 0 | 210,000 | 3,597,000,000 |
| 23/12/2009 | 17,575 | 0.34 ▲ | 1.94 | 0 | 0 | 0 | 150,000 | 2,592,000,000 |
| 22/12/2009 | 17,240 | -0.09 ▼ | -0.49 | 0 | 0 | 0 | 190,000 | 3,246,000,000 |
| 21/12/2009 | 17,325 | 0.44 ▲ | 2.62 | 0 | 0 | 0 | 150,000 | 2,568,000,000 |
| 20/12/2009 | 16,883 | -0.05 ▼ | -0.28 | 0 | 0 | 0 | 250,000 | 4,238,000,000 |
| 19/12/2009 | 16,930 | 0.23 ▲ | 1.38 | 0 | 0 | 0 | 200,000 | 3,399,000,000 |
| 18/12/2009 | 16,700 | 0.20 ▲ | 1.21 | 0 | 0 | 0 | 190,000 | 3,200,000,000 |
| 17/12/2009 | 16,500 | 0.70 ▲ | 4.43 | 0 | 0 | 0 | 170,000 | 2,850,000,000 |
| 16/12/2009 | 15,800 | -0.28 ▼ | -1.71 | 0 | 0 | 0 | 110,000 | 1,810,000,000 |
| 15/12/2009 | 16,075 | -0.50 ▼ | -3.02 | 0 | 0 | 0 | 70,000 | 1,153,000,000 |
| 14/12/2009 | 16,575 | 0.38 ▲ | 2.31 | 0 | 0 | 0 | 110,000 | 1,853,000,000 |
| 13/12/2009 | 16,200 | -0.13 ▼ | -0.81 | 0 | 0 | 0 | 150,000 | 2,510,000,000 |
| 11/12/2009 | 16,333 | -0.17 ▼ | -1.01 | 0 | 0 | 0 | 160,000 | 2,680,000,000 |
| 10/12/2009 | 16,500 | 0.10 ▲ | 0.61 | 0 | 0 | 0 | 110,000 | 1,850,000,000 |
| 09/12/2009 | 16,400 | -0.53 ▼ | -3.15 | 0 | 0 | 0 | 118,000 | 1,978,000,000 |
| 08/12/2009 | 16,933 | -0.47 ▼ | -2.68 | 0 | 0 | 0 | 108,000 | 1,868,000,000 |
| 07/12/2009 | 17,400 | -1.06 ▼ | -5.74 | 0 | 0 | 0 | 100,000 | 1,740,000,000 |
| 06/12/2009 | 18,460 | -0.37 ▼ | -1.94 | 0 | 0 | 0 | 135,000 | 2,430,000,000 |
| 03/12/2009 | 18,825 | -1.43 ▼ | -7.04 | 0 | 0 | 0 | 85,000 | 1,580,000,000 |
| 01/12/2009 | 20,250 | 2.25 ▲ | 12.50 | 0 | 0 | 0 | 25,000 | 520,000,000 |
| 23/11/2009 | 18,000 | 0.50 ▲ | 2.86 | 0 | 0 | 0 | 10,000 | 180,000,000 |
| 21/11/2009 | 17,500 | 0.15 ▲ | 0.86 | 0 | 0 | 0 | 50,000 | 875,000,000 |
| 19/11/2009 | 17,350 | -0.20 ▼ | -1.14 | 0 | 0 | 0 | 60,000 | 1,047,000,000 |
| 16/11/2009 | 17,550 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 80,000 | 1,402,000,000 |
| 13/11/2009 | 18,000 | -0.50 ▼ | -2.70 | 0 | 0 | 0 | 30,000 | 540,000,000 |
| 12/11/2009 | 18,500 | 0.40 ▲ | 2.21 | 0 | 0 | 0 | 10,000 | 185,000,000 |
| 11/11/2009 | 18,100 | -1.27 ▼ | -6.54 | 0 | 0 | 0 | 40,000 | 716,000,000 |
| 06/11/2009 | 19,367 | -0.83 ▼ | -4.12 | 0 | 0 | 0 | 38,800 | 708,760,000 |
| 03/11/2009 | 20,200 | 0.45 ▲ | 2.28 | 0 | 0 | 0 | 8,800 | 177,760,000 |
| 02/11/2009 | 19,750 | 0.52 ▲ | 2.69 | 0 | 0 | 0 | 14,400 | 277,400,000 |
| 31/10/2009 | 19,233 | -0.69 ▼ | -3.47 | 0 | 0 | 0 | 34,400 | 641,400,000 |
| 28/10/2009 | 19,925 | -0.48 ▼ | -2.33 | 0 | 0 | 0 | 44,400 | 861,400,000 |
| 27/10/2009 | 20,400 | 0.98 ▲ | 5.02 | 0 | 0 | 0 | 34,400 | 676,400,000 |
| 26/10/2009 | 19,425 | 0.09 ▲ | 0.44 | 0 | 0 | 0 | 119,000 | 2,237,400,000 |
| 22/10/2009 | 17,950 | 0.62 ▲ | 3.56 | 0 | 0 | 0 | 129,000 | 2,372,400,000 |
| 21/10/2009 | 17,333 | -0.04 ▼ | -0.24 | 0 | 0 | 0 | 20,000 | 355,000,000 |
| 20/10/2009 | 17,375 | 0.13 ▲ | 0.72 | 0 | 0 | 0 | 40,000 | 705,000,000 |
| 19/10/2009 | 17,250 | -0.56 ▼ | -3.17 | 0 | 0 | 0 | 80,000 | 1,385,000,000 |
| 18/10/2009 | 17,814 | -0.04 ▼ | -0.24 | 0 | 0 | 0 | 100,000 | 1,762,000,000 |
| 16/10/2009 | 17,856 | -0.06 ▼ | -0.36 | 0 | 0 | 0 | 190,000 | 3,379,000,000 |
| 14/10/2009 | 17,920 | -0.23 ▼ | -1.27 | 0 | 0 | 0 | 240,000 | 4,304,000,000 |
| 13/10/2009 | 18,150 | -0.14 ▼ | -0.74 | 0 | 0 | 0 | 200,000 | 3,624,000,000 |
| 12/10/2009 | 18,286 | -0.11 ▼ | -0.62 | 0 | 0 | 0 | 180,000 | 3,267,000,000 |
| 11/10/2009 | 18,400 | -0.04 ▼ | -0.22 | 0 | 0 | 0 | 90,000 | 1,650,000,000 |
| 09/10/2009 | 18,440 | -0.04 ▼ | -0.19 | 0 | 0 | 0 | 100,000 | 1,844,000,000 |
| 08/10/2009 | 18,475 | 0.10 ▲ | 0.52 | 0 | 0 | 0 | 80,000 | 1,478,000,000 |
| 07/10/2009 | 18,380 | -0.19 ▼ | -1.01 | 0 | 0 | 0 | 90,000 | 1,658,000,000 |
| 06/10/2009 | 18,567 | -0.43 ▼ | -2.28 | 0 | 0 | 0 | 60,000 | 1,114,000,000 |
| 05/10/2009 | 19,000 | 0.25 ▲ | 1.33 | 0 | 0 | 0 | 20,000 | 380,000,000 |
| 02/10/2009 | 18,750 | 0.58 ▲ | 3.21 | 0 | 0 | 0 | 30,000 | 565,000,000 |
| 01/10/2009 | 18,167 | 0.03 ▲ | 0.15 | 0 | 0 | 0 | 40,000 | 735,000,000 |
| 30/09/2009 | 18,140 | 0.14 ▲ | 0.78 | 0 | 0 | 0 | 110,000 | 2,005,000,000 |
| 29/09/2009 | 18,000 | 0.13 ▲ | 0.70 | 0 | 0 | 0 | 50,000 | 910,000,000 |
| 28/09/2009 | 17,875 | 0.30 ▲ | 1.71 | 0 | 0 | 0 | 70,000 | 1,260,000,000 |
| 27/09/2009 | 17,575 | -0.34 ▼ | -1.91 | 0 | 0 | 0 | 60,000 | 1,058,000,000 |
| 26/09/2009 | 17,917 | -0.18 ▼ | -1.01 | 0 | 0 | 0 | 165,000 | 3,001,500,000 |
| 25/09/2009 | 18,100 | -0.03 ▼ | -0.14 | 0 | 0 | 0 | 155,000 | 2,831,500,000 |
| 23/09/2009 | 18,125 | 0.06 ▲ | 0.32 | 0 | 0 | 0 | 135,000 | 2,471,500,000 |
| 21/09/2009 | 18,067 | 0.32 ▲ | 1.79 | 0 | 0 | 0 | 35,000 | 633,500,000 |
| 20/09/2009 | 17,750 | 0.25 ▲ | 1.43 | 0 | 0 | 0 | 30,000 | 540,000,000 |
| 16/09/2009 | 18,175 | 0.54 ▲ | 3.07 | 0 | 0 | 0 | 35,000 | 641,000,000 |
| 15/09/2009 | 17,633 | -0.08 ▼ | -0.43 | 0 | 0 | 0 | 135,000 | 2,361,000,000 |
| 14/09/2009 | 17,710 | -0.07 ▼ | -0.37 | 0 | 0 | 0 | 155,000 | 2,729,000,000 |
| 13/09/2009 | 17,775 | -0.08 ▼ | -0.46 | 0 | 0 | 0 | 225,000 | 4,006,500,000 |
| 12/09/2009 | 17,857 | 0.16 ▲ | 0.89 | 0 | 0 | 0 | 205,000 | 3,662,500,000 |
| 11/09/2009 | 17,700 | 0.04 ▲ | 0.24 | 0 | 0 | 0 | 250,000 | 4,483,500,000 |
| 10/09/2009 | 17,657 | -0.08 ▼ | -0.43 | 0 | 0 | 0 | 225,000 | 4,047,000,000 |
| 09/09/2009 | 17,733 | 0.15 ▲ | 0.87 | 0 | 0 | 0 | 205,000 | 3,703,000,000 |
| 08/09/2009 | 17,580 | 1.08 ▲ | 6.55 | 0 | 0 | 0 | 155,000 | 2,778,000,000 |
| 06/09/2009 | 16,500 | -1.50 ▼ | -8.33 | 0 | 0 | 0 | 15,000 | 240,000,000 |
| 04/09/2009 | 18,000 | -0.25 ▼ | -1.37 | 0 | 0 | 0 | 20,000 | 360,000,000 |
| 03/09/2009 | 18,250 | 0.58 ▲ | 3.30 | 0 | 0 | 0 | 120,000 | 2,210,000,000 |
| 02/09/2009 | 17,667 | -0.21 ▼ | -1.16 | 0 | 0 | 0 | 130,000 | 2,375,000,000 |
| 01/09/2009 | 17,875 | -0.14 ▼ | -0.77 | 0 | 0 | 0 | 60,000 | 1,080,000,000 |
| 31/08/2009 | 18,014 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 120,000 | 2,172,000,000 |
| 30/08/2009 | 18,033 | 0.02 ▲ | 0.11 | 0 | 0 | 0 | 190,000 | 3,436,000,000 |
| 29/08/2009 | 18,014 | 0.03 ▲ | 0.17 | 0 | 0 | 0 | 150,000 | 2,712,000,000 |
| 28/08/2009 | 17,983 | -0.32 ▼ | -1.73 | 0 | 0 | 0 | 130,000 | 2,348,000,000 |
| 27/08/2009 | 18,300 | 0.20 ▲ | 1.10 | 0 | 0 | 0 | 100,000 | 1,819,000,000 |
| 26/08/2009 | 18,100 | 0.10 ▲ | 0.56 | 0 | 0 | 0 | 70,000 | 1,264,000,000 |
| 25/08/2009 | 18,000 | 0.66 ▲ | 3.81 | 0 | 0 | 0 | 50,000 | 900,000,000 |
| 23/08/2009 | 17,340 | -0.03 ▼ | -0.18 | 0 | 0 | 0 | 85,000 | 1,471,500,000 |
| 21/08/2009 | 17,371 | 0.32 ▲ | 1.85 | 0 | 0 | 0 | 117,000 | 2,029,900,000 |
| 20/08/2009 | 17,056 | 0.04 ▲ | 0.22 | 0 | 0 | 0 | 327,000 | 5,602,900,000 |
| 19/08/2009 | 17,019 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 287,000 | 4,908,900,000 |
| 18/08/2009 | 17,007 | 0.13 ▲ | 0.78 | 0 | 0 | 0 | 272,000 | 4,652,400,000 |
| 17/08/2009 | 16,875 | 0.16 ▲ | 0.93 | 0 | 0 | 0 | 198,700 | 3,384,550,000 |
| 16/08/2009 | 16,720 | 0.02 ▲ | 0.12 | 0 | 0 | 0 | 142,700 | 2,412,550,000 |
| 15/08/2009 | 16,700 | -0.14 ▼ | -0.85 | 0 | 0 | 0 | 145,400 | 2,457,100,000 |
| 14/08/2009 | 16,843 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 102,700 | 1,733,550,000 |
| 13/08/2009 | 16,833 | 0.33 ▲ | 2.02 | 0 | 0 | 0 | 82,700 | 1,395,550,000 |
| 12/08/2009 | 16,500 | 0.03 ▲ | 0.20 | 0 | 0 | 0 | 52,700 | 870,550,000 |
| 11/08/2009 | 16,467 | -0.03 ▼ | -0.20 | 0 | 0 | 0 | 32,700 | 538,550,000 |
| 05/08/2009 | 16,500 | 1.50 ▲ | 10.00 | 0 | 0 | 0 | 20,000 | 330,000,000 |
| 18/07/2009 | 15,000 | -1.00 ▼ | -6.25 | 0 | 0 | 0 | 30,000 | 450,000,000 |
| 10/07/2009 | 16,000 | 0.25 ▲ | 1.59 | 0 | 0 | 0 | 20,000 | 320,000,000 |
| 07/07/2009 | 15,750 | 0.25 ▲ | 1.61 | 0 | 0 | 0 | 40,000 | 630,000,000 |
| 04/07/2009 | 15,500 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 20,000 | 310,000,000 |