Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +2.83 (+0.20%)
  • HNX-Index 384.88 +0.04 (+0.01%)
  • UPCOM-Index 99.37 -0.07 (-0.07%)
CTCP Vinpearl
Vinpearl Joint Stock Company
Mã CK:      VPL      0      ■■ 0 (0%)      (cập nhật 11:11 19/07/2013)
Đang giao dịch
VPL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
30/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
30/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
28/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
27/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
26/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
25/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
24/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
21/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
20/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
19/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
18/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
17/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
14/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
13/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
12/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
11/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
10/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
07/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
06/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
05/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
04/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
03/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
30/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
29/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
28/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
27/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
26/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
23/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
22/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
21/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
20/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
19/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
16/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
15/11/2012 0 -80.50 -100.00 0 0 0 0 0
23/12/2011 80,500 0.50 0.62 80,500 80,500 80,000 5,580 449,190,000
22/12/2011 80,000 0.50 0.63 79,500 80,500 77,000 8,510 680,800,000
21/12/2011 79,500 0.00 ■■ 0.00 80,000 80,000 78,500 7,520 597,840,000
20/12/2011 79,500 0.00 ■■ 0.00 78,500 79,500 78,500 6,000 477,000,000
19/12/2011 79,500 1.50 1.92 80,000 80,000 76,000 2,370 188,415,000
16/12/2011 78,000 0.00 ■■ 0.00 81,000 81,500 78,000 270 21,060,000
15/12/2011 78,000 3.50 4.70 77,000 78,000 77,000 9,820 765,960,000
14/12/2011 74,500 2.50 3.47 75,500 75,500 74,500 4,370 325,565,000
13/12/2011 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 2,420 174,240,000
12/12/2011 72,000 -3.00 -4.00 72,000 72,000 72,000 2,340 168,480,000
09/12/2011 75,000 -1.00 -1.32 77,500 77,500 75,000 5,010 375,750,000
08/12/2011 76,000 -2.00 -2.56 80,000 80,000 76,000 2,510 190,760,000
07/12/2011 78,000 -2.00 -2.50 80,000 80,000 78,000 3,020 235,560,000
06/12/2011 80,000 2.00 2.56 78,000 81,000 78,000 4,800 384,000,000
05/12/2011 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 4,000 312,000,000
02/12/2011 78,000 2.00 2.63 76,000 78,000 76,000 3,840 299,520,000
01/12/2011 76,000 0.00 ■■ 0.00 76,000 76,000 74,000 5,260 399,760,000
30/11/2011 76,000 0.00 ■■ 0.00 76,000 76,500 76,000 2,900 220,400,000
29/11/2011 76,000 0.00 ■■ 0.00 76,500 76,500 76,000 4,200 319,200,000
28/11/2011 76,000 1.50 2.01 74,500 76,000 74,500 5,820 442,320,000
25/11/2011 74,500 2.50 3.47 73,000 74,500 73,000 2,600 193,700,000
24/11/2011 72,000 -3.00 -4.00 76,000 76,000 71,500 29,370 2,114,640,000
23/11/2011 75,000 1.50 2.04 72,000 75,500 72,000 11,130 834,750,000
22/11/2011 73,500 0.50 0.68 72,000 73,500 72,000 6,020 442,470,000
21/11/2011 73,000 2.00 2.82 73,500 73,500 72,500 5,510 402,230,000
18/11/2011 71,000 -3.50 -4.70 73,000 73,000 71,000 25,620 1,819,020,000
17/11/2011 74,500 -0.50 -0.67 75,000 75,000 74,000 10,110 753,195,000
16/11/2011 75,000 2.00 2.74 75,000 75,000 74,000 17,000 1,275,000,000
15/11/2011 73,000 -1.50 -2.01 72,000 74,500 71,000 11,930 870,890,000
14/11/2011 74,500 -1.00 -1.32 75,500 75,500 73,000 17,120 1,275,440,000
11/11/2011 75,500 -1.00 -1.31 76,500 76,500 73,000 9,020 681,010,000
10/11/2011 76,500 -0.50 -0.65 77,000 77,000 76,500 7,000 535,500,000
09/11/2011 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 6,100 469,700,000
08/11/2011 77,000 -1.50 -1.91 78,000 78,500 77,000 3,260 251,020,000
07/11/2011 78,500 2.50 3.29 73,000 78,500 73,000 9,760 766,160,000
04/11/2011 76,000 2.00 2.70 75,000 76,000 72,000 12,850 976,600,000
03/11/2011 74,000 2.50 3.50 69,000 74,000 69,000 6,630 490,620,000
02/11/2011 71,500 -3.50 -4.67 72,000 73,000 71,500 21,240 1,518,660,000
01/11/2011 75,000 -1.50 -1.96 76,500 76,500 74,000 9,830 737,250,000
31/10/2011 76,500 -0.50 -0.65 75,000 77,000 74,000 9,600 734,400,000
28/10/2011 77,000 0.50 0.65 79,000 79,000 77,000 5,120 394,240,000
27/10/2011 76,500 -2.00 -2.55 80,000 80,000 76,500 10,070 770,355,000
26/10/2011 78,500 0.00 ■■ 0.00 80,000 80,000 78,500 7,470 586,395,000
25/10/2011 78,500 -3.00 -3.68 80,500 80,500 78,500 2,540 199,390,000
24/10/2011 81,500 -1.00 -1.21 81,500 82,000 81,500 9,560 779,140,000
21/10/2011 82,500 -0.50 -0.60 83,000 83,500 80,000 9,940 820,050,000
20/10/2011 83,000 0.00 ■■ 0.00 80,000 83,000 80,000 5,470 454,010,000
19/10/2011 83,000 0.00 ■■ 0.00 79,500 83,000 79,000 19,680 1,633,440,000
18/10/2011 83,000 -2.00 -2.35 83,000 83,000 81,500 3,160 262,280,000
17/10/2011 85,000 -4.00 -4.49 87,000 87,000 85,000 3,100 263,500,000
14/10/2011 89,000 1.00 1.14 86,000 89,000 86,000 4,780 425,420,000
13/10/2011 88,000 2.00 2.33 83,000 88,000 83,000 4,330 381,040,000
12/10/2011 86,000 -2.00 -2.27 86,000 88,000 85,000 5,280 454,080,000
11/10/2011 88,000 2.00 2.33 86,000 88,000 86,000 3,870 340,560,000
10/10/2011 86,000 -1.00 -1.15 85,500 89,000 85,500 6,730 578,780,000
07/10/2011 87,000 -2.00 -2.25 90,000 90,000 86,000 10,050 874,350,000
06/10/2011 89,000 0.00 ■■ 0.00 87,000 92,000 85,500 7,540 671,060,000
05/10/2011 89,000 4.00 4.71 86,500 89,000 82,500 16,210 1,442,690,000
04/10/2011 85,000 0.00 ■■ 0.00 89,000 89,000 81,500 8,470 719,950,000
03/10/2011 85,000 4.00 4.94 85,000 85,000 82,500 38,950 3,310,750,000
30/09/2011 81,000 2.00 2.53 76,000 81,000 76,000 11,410 924,210,000
29/09/2011 79,000 -1.50 -1.86 79,000 84,500 79,000 18,070 1,427,530,000
28/09/2011 80,500 -2.50 -3.01 87,000 87,000 80,000 16,600 1,336,300,000
27/09/2011 83,000 -1.00 -1.19 82,500 88,000 82,500 10,160 843,280,000
26/09/2011 84,000 -0.50 -0.59 84,000 87,500 84,000 11,170 938,280,000
23/09/2011 84,500 -4.00 -4.52 85,500 90,000 84,500 18,120 1,531,140,000
22/09/2011 88,500 -0.50 -0.56 93,000 93,000 88,000 18,030 1,595,655,000
21/09/2011 89,000 -1.00 -1.11 86,000 92,500 86,000 14,680 1,306,520,000
20/09/2011 90,000 -4.00 -4.26 91,000 94,500 90,000 11,900 1,071,000,000
19/09/2011 94,000 2.50 2.73 90,000 94,000 90,000 9,910 931,540,000
16/09/2011 91,500 -4.50 -4.69 91,500 93,000 91,500 10,990 1,005,585,000
15/09/2011 96,000 -1.00 -1.03 94,000 96,000 92,500 13,010 1,248,960,000
14/09/2011 97,000 -1.00 -1.02 98,000 98,000 93,500 10,020 971,940,000
13/09/2011 98,000 1.50 1.55 99,000 99,500 92,000 8,140 797,720,000
12/09/2011 96,500 0.00 ■■ 0.00 99,000 99,000 96,500 6,950 670,675,000
09/09/2011 96,500 4.50 4.89 92,000 96,500 92,000 4,410 425,565,000
08/09/2011 92,000 0.00 ■■ 0.00 92,000 92,000 92,000 8,680 798,560,000
07/09/2011 92,000 3.00 3.37 92,500 92,500 90,000 4,230 389,160,000
06/09/2011 89,000 -0.50 -0.56 86,000 89,000 86,000 10,760 957,640,000
05/09/2011 89,500 -0.50 -0.56 90,000 90,000 86,000 13,790 1,234,205,000
01/09/2011 90,000 1.00 1.12 91,000 91,000 88,000 5,610 504,900,000
31/08/2011 89,000 0.00 ■■ 0.00 89,500 90,000 89,000 2,330 207,370,000
30/08/2011 89,000 1.00 1.14 92,000 92,000 89,000 7,150 636,350,000
29/08/2011 88,000 0.00 ■■ 0.00 89,000 89,000 86,000 23,080 2,031,040,000
26/08/2011 88,000 1.00 1.15 88,000 90,000 87,000 12,270 1,079,760,000
25/08/2011 87,000 3.00 3.57 85,000 87,000 84,000 2,390 207,930,000
24/08/2011 84,000 2.50 3.07 81,500 84,000 81,500 4,840 406,560,000
23/08/2011 81,500 -3.50 -4.12 82,500 82,500 81,000 42,640 3,475,160,000
22/08/2011 85,000 -1.00 -1.16 88,000 88,000 85,000 33,090 2,812,650,000
19/08/2011 86,000 2.50 2.99 87,000 87,000 79,500 16,770 1,442,220,000
18/08/2011 83,500 3.50 4.38 83,500 84,000 83,000 12,690 1,059,615,000
17/08/2011 80,000 3.50 4.58 79,500 80,000 79,500 19,120 1,529,600,000
16/08/2011 76,500 3.00 4.08 74,000 77,000 74,000 15,350 1,174,275,000
15/08/2011 73,500 1.50 2.08 73,000 73,500 73,000 6,820 501,270,000
12/08/2011 72,000 0.50 0.70 71,500 72,000 70,000 17,600 1,267,200,000
11/08/2011 71,500 0.00 ■■ 0.00 71,500 71,500 70,500 4,860 347,490,000
10/08/2011 71,500 0.00 ■■ 0.00 71,500 72,000 70,000 10,260 733,590,000
09/08/2011 71,500 -0.50 -0.69 68,500 72,000 68,500 13,060 933,790,000
08/08/2011 72,000 0.00 ■■ 0.00 69,000 73,000 69,000 8,040 578,880,000
05/08/2011 72,000 0.50 0.70 71,500 72,000 70,500 13,400 964,800,000
04/08/2011 71,500 0.50 0.70 71,000 72,000 70,500 17,930 1,281,995,000
03/08/2011 71,000 -0.50 -0.70 72,500 72,500 69,500 5,740 407,540,000
02/08/2011 71,500 3.00 4.38 69,500 71,500 69,500 28,150 2,012,725,000
01/08/2011 68,500 3.00 4.58 67,500 68,500 67,000 19,490 1,335,065,000
29/07/2011 65,500 0.50 0.77 66,000 67,000 64,500 4,830 316,365,000
28/07/2011 65,000 -2.50 -3.70 66,000 68,000 65,000 13,540 880,100,000
27/07/2011 67,500 0.00 ■■ 0.00 68,000 68,000 66,000 8,430 569,025,000
26/07/2011 67,500 1.50 2.27 69,000 69,000 66,000 24,490 1,653,075,000
25/07/2011 66,000 3.00 4.76 66,000 66,000 66,000 2,260 149,160,000
22/07/2011 63,000 0.00 ■■ 0.00 63,000 63,500 63,000 8,480 534,240,000
21/07/2011 63,000 1.00 1.61 62,500 63,000 62,000 4,960 312,480,000
20/07/2011 62,000 1.00 1.64 61,500 62,000 61,000 10,440 647,280,000
19/07/2011 61,000 0.00 ■■ 0.00 61,000 61,500 60,500 7,010 427,610,000
18/07/2011 61,000 0.50 0.83 60,500 61,000 60,500 6,830 416,630,000
15/07/2011 60,500 0.00 ■■ 0.00 61,000 61,000 59,000 7,880 476,740,000
14/07/2011 60,500 0.50 0.83 59,000 60,500 59,000 10,050 608,025,000
13/07/2011 60,000 1.00 1.69 60,000 60,000 59,000 5,420 325,200,000
12/07/2011 59,000 0.00 ■■ 0.00 59,000 60,500 58,000 10,330 609,470,000
11/07/2011 59,000 0.00 ■■ 0.00 60,000 60,500 59,000 4,550 268,450,000
08/07/2011 59,000 -1.00 -1.67 60,000 60,000 59,000 5,180 305,620,000
07/07/2011 60,000 -0.50 -0.83 60,500 60,500 60,000 2,550 153,000,000
06/07/2011 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 2,750 166,375,000
05/07/2011 60,500 2.00 3.42 58,000 61,000 58,000 3,910 236,555,000
04/07/2011 58,500 1.50 2.63 57,000 59,500 57,000 6,040 353,340,000
01/07/2011 57,000 -2.00 -3.39 59,000 59,000 56,500 9,680 551,760,000
30/06/2011 59,000 -1.00 -1.67 59,000 61,500 59,000 4,280 252,520,000
29/06/2011 60,000 -1.50 -2.44 62,000 62,000 60,000 6,050 363,000,000
28/06/2011 61,500 0.00 ■■ 0.00 61,500 62,000 61,000 10,050 618,075,000
27/06/2011 61,500 1.50 2.50 62,000 62,000 59,000 11,720 720,780,000
24/06/2011 60,000 1.50 2.56 60,000 60,500 59,000 11,530 691,800,000
23/06/2011 58,500 -0.50 -0.85 61,000 61,000 58,500 770 45,045,000
22/06/2011 59,000 -2.50 -4.07 59,000 62,000 59,000 15,630 922,170,000
21/06/2011 61,500 2.50 4.24 59,000 61,500 59,000 7,310 449,565,000
20/06/2011 59,000 -3.00 -4.84 59,000 63,000 59,000 9,290 548,110,000
17/06/2011 62,000 2.00 3.33 60,000 62,500 60,000 25,230 1,564,260,000
16/06/2011 60,000 1.50 2.56 59,500 60,500 59,000 11,450 687,000,000
15/06/2011 58,500 -2.00 -3.31 59,500 60,500 58,500 17,190 1,005,615,000
14/06/2011 60,500 0.50 0.83 61,000 63,000 60,000 23,990 1,451,395,000
13/06/2011 60,000 1.00 1.69 59,000 61,000 59,000 20,220 1,213,200,000
10/06/2011 59,000 -1.00 -1.67 60,000 62,000 58,500 12,060 711,540,000
09/06/2011 60,000 0.00 ■■ 0.00 59,000 61,500 58,500 23,120 1,387,200,000
08/06/2011 60,000 -3.00 -4.76 63,000 63,000 60,000 34,950 2,097,000,000
07/06/2011 63,000 2.00 3.28 58,500 64,000 58,500 50,450 3,178,350,000
06/06/2011 61,000 -3.00 -4.69 61,000 61,000 61,000 1,780 108,580,000
03/06/2011 64,000 -3.00 -4.48 67,500 67,500 64,000 59,420 3,802,880,000
02/06/2011 67,000 2.50 3.88 65,000 67,000 65,000 27,400 1,835,800,000
01/06/2011 64,500 3.00 4.88 63,000 64,500 61,500 30,830 1,988,535,000
31/05/2011 61,500 2.50 4.24 59,000 61,500 57,500 28,010 1,722,615,000
30/05/2011 59,000 2.50 4.42 56,500 59,000 56,000 56,600 3,339,400,000
27/05/2011 56,500 2.50 4.63 55,000 56,500 55,000 39,720 2,244,180,000
26/05/2011 54,000 2.50 4.85 49,000 54,000 49,000 63,260 3,416,040,000
25/05/2011 51,500 -2.50 -4.63 52,000 54,000 51,500 29,950 1,542,425,000
24/05/2011 54,000 -0.50 -0.92 52,000 56,500 52,000 67,150 3,626,100,000
23/05/2011 54,500 -2.50 -4.39 56,000 57,000 54,500 29,070 1,584,315,000
20/05/2011 57,000 -3.00 -5.00 59,500 61,500 57,000 54,100 3,083,700,000
19/05/2011 60,000 -1.00 -1.64 59,500 63,000 59,500 30,090 1,805,400,000
18/05/2011 61,000 -3.00 -4.69 62,000 64,000 61,000 49,900 3,043,900,000
17/05/2011 64,000 -3.00 -4.48 66,500 68,000 64,000 36,590 2,341,760,000
16/05/2011 67,000 -3.00 -4.29 68,000 70,000 67,000 21,800 1,460,600,000
13/05/2011 70,000 0.00 ■■ 0.00 70,000 70,500 69,000 27,970 1,957,900,000
12/05/2011 70,000 1.00 1.45 70,000 72,000 69,500 24,470 1,712,900,000
11/05/2011 69,000 -1.50 -2.13 69,500 69,500 68,500 4,580 316,020,000
10/05/2011 70,500 0.50 0.71 73,000 73,500 70,500 21,500 1,515,750,000
09/05/2011 70,000 3.00 4.48 69,000 70,000 68,000 37,330 2,613,100,000
06/05/2011 67,000 -2.00 -2.90 68,000 69,000 67,000 20,280 1,358,760,000
05/05/2011 69,000 0.00 ■■ 0.00 72,000 72,000 67,000 85,430 5,894,670,000
04/05/2011 69,000 3.00 4.55 68,000 69,000 68,000 21,470 1,481,430,000
29/04/2011 66,000 3.00 4.76 64,000 66,000 64,000 28,240 1,863,840,000
28/04/2011 63,000 3.00 5.00 60,000 63,000 60,000 24,100 1,518,300,000
27/04/2011 60,000 0.50 0.84 58,500 61,000 58,500 25,420 1,525,200,000
26/04/2011 59,500 -1.50 -2.46 59,500 60,500 59,000 33,120 1,970,640,000
25/04/2011 61,000 -1.50 -2.40 63,500 64,000 61,000 10,050 613,050,000
22/04/2011 62,500 -1.50 -2.34 64,000 65,000 62,000 11,500 718,750,000
21/04/2011 64,000 0.00 ■■ 0.00 64,000 65,500 63,000 20,050 1,283,200,000
20/04/2011 64,000 3.00 4.92 62,500 64,000 62,500 21,880 1,400,320,000
19/04/2011 61,000 2.50 4.27 61,000 61,000 59,500 12,090 737,490,000
18/04/2011 58,500 -2.50 -4.10 61,000 61,000 58,000 30,570 1,788,345,000
15/04/2011 61,000 -0.50 -0.81 61,500 62,000 60,500 15,430 941,230,000
14/04/2011 61,500 -1.50 -2.38 63,000 64,000 61,500 13,890 854,235,000
13/04/2011 63,000 0.00 ■■ 0.00 62,000 63,000 62,000 6,980 439,740,000
08/04/2011 63,000 -2.00 -3.08 64,500 64,500 63,000 9,360 589,680,000
07/04/2011 65,000 0.00 ■■ 0.00 64,500 65,000 63,500 5,030 326,950,000
06/04/2011 65,000 1.50 2.36 65,000 65,500 63,000 3,980 258,700,000
05/04/2011 63,500 -0.50 -0.78 65,500 65,500 62,000 3,900 247,650,000
04/04/2011 64,000 -2.50 -3.76 67,500 67,500 64,000 8,030 513,920,000
01/04/2011 66,500 0.00 ■■ 0.00 67,000 68,500 64,500 17,210 1,144,465,000
31/03/2011 66,500 3.00 4.72 64,000 66,500 64,000 21,630 1,438,395,000
30/03/2011 63,500 0.50 0.79 60,000 63,500 60,000 15,150 962,025,000
29/03/2011 63,000 1.00 1.61 62,500 63,500 61,000 12,460 784,980,000
28/03/2011 62,000 -2.50 -3.88 64,000 66,000 62,000 15,870 983,940,000
25/03/2011 64,500 1.00 1.57 64,000 64,500 62,000 12,960 835,920,000
24/03/2011 63,500 -3.00 -4.51 65,500 67,000 63,500 26,330 1,671,955,000
23/03/2011 66,500 -3.50 -5.00 66,500 68,000 70,000 30,310 2,015,615,000
22/03/2011 70,000 0.00 ■■ 0.00 72,000 73,000 69,000 33,980 2,378,600,000
21/03/2011 70,000 3.00 4.48 65,000 70,000 65,000 26,240 1,836,800,000
18/03/2011 67,000 3.00 4.69 66,500 67,000 64,000 14,390 964,130,000
17/03/2011 64,000 0.00 ■■ 0.00 61,000 65,000 61,000 173,340 11,093,760,000
16/03/2011 64,000 -3.00 -4.48 64,000 64,000 64,000 22,280 1,425,920,000
15/03/2011 67,000 -3.50 -4.96 67,000 67,000 67,000 6,190 414,730,000
14/03/2011 70,500 -3.50 -4.73 75,000 75,000 70,500 28,660 2,020,530,000
11/03/2011 74,000 3.50 4.96 74,000 74,000 74,000 11,500 851,000,000
10/03/2011 70,500 3.00 4.44 70,500 70,500 70,000 30,610 2,158,005,000
09/03/2011 67,500 3.00 4.65 67,500 67,500 67,500 22,190 1,497,825,000
08/03/2011 64,500 3.00 4.88 64,500 64,500 64,500 36,730 2,369,085,000
07/03/2011 61,500 2.50 4.24 60,500 61,500 60,500 35,470 2,181,405,000
04/03/2011 59,000 2.50 4.42 57,000 59,000 57,000 41,990 2,477,410,000
03/03/2011 56,500 1.50 2.73 55,500 57,500 55,500 21,540 1,217,010,000
02/03/2011 55,000 0.50 0.92 54,500 55,000 54,000 49,570 2,726,350,000
01/03/2011 54,500 1.50 2.83 52,000 54,500 52,000 15,590 849,655,000
28/02/2011 53,000 0.50 0.95 54,500 55,000 53,000 49,330 2,614,490,000
25/02/2011 52,500 1.00 1.94 52,000 53,000 51,000 14,350 753,375,000
24/02/2011 51,500 0.00 ■■ 0.00 51,000 52,000 50,000 70,910 3,651,865,000
23/02/2011 51,500 0.50 0.98 53,500 53,500 51,000 5,160 265,740,000
22/02/2011 51,000 1.10 2.20 48,000 52,000 48,000 21,490 1,095,990,000
21/02/2011 49,900 -2.60 -4.95 52,500 52,500 49,900 29,780 1,486,022,000
18/02/2011 52,500 2.50 5.00 50,000 52,500 50,000 42,630 2,238,075,000
17/02/2011 50,000 2.00 4.17 48,500 50,000 48,400 46,420 2,321,000,000
16/02/2011 48,000 -0.50 -1.03 48,400 49,000 48,000 39,060 1,874,880,000
15/02/2011 48,500 0.00 ■■ 0.00 48,500 49,000 48,500 37,110 1,799,835,000
14/02/2011 48,500 0.00 ■■ 0.00 49,000 49,000 48,500 65,190 3,161,715,000
11/02/2011 48,500 0.50 1.04 48,000 48,800 48,000 18,210 883,185,000
10/02/2011 48,000 0.60 1.27 47,600 48,000 45,300 23,590 1,132,320,000
09/02/2011 47,400 0.80 1.72 48,600 48,600 45,400 15,170 719,058,000
08/02/2011 46,600 2.20 4.95 44,400 46,600 44,400 16,240 756,784,000
28/01/2011 44,400 0.20 0.45 46,000 46,000 44,000 28,910 1,283,604,000
27/01/2011 44,200 -2.30 -4.95 45,000 46,000 44,200 43,560 1,925,352,000
26/01/2011 46,500 1.00 2.20 47,000 47,000 45,500 14,290 664,485,000
25/01/2011 45,500 2.00 4.60 41,400 45,600 41,400 41,420 1,884,610,000
24/01/2011 43,500 -1.50 -3.33 43,200 44,500 42,800 28,660 1,246,710,000
21/01/2011 45,000 -2.20 -4.66 45,500 47,000 44,900 40,340 1,815,300,000
20/01/2011 47,200 -2.20 -4.45 51,500 51,500 47,100 37,230 1,757,256,000
19/01/2011 49,400 -2.60 -5.00 51,000 53,000 49,400 55,760 2,754,544,000
18/01/2011 52,000 1.00 1.96 51,000 53,500 49,000 80,160 4,168,320,000
17/01/2011 51,000 -2.50 -4.67 51,000 52,000 51,000 117,870 6,011,370,000
14/01/2011 53,500 -2.50 -4.46 53,500 56,000 53,500 161,940 8,663,790,000
13/01/2011 56,000 0.00 ■■ 0.00 58,500 58,500 56,000 194,280 10,879,680,000
12/01/2011 56,000 2.50 4.67 56,000 56,000 56,000 66,360 3,716,160,000
11/01/2011 53,500 2.50 4.90 53,000 53,500 52,000 84,460 4,518,610,000
10/01/2011 51,000 2.20 4.51 51,000 51,000 50,000 70,840 3,612,840,000
07/01/2011 48,800 2.30 4.95 48,700 48,800 47,500 52,780 2,575,664,000
06/01/2011 46,500 2.10 4.73 45,400 46,500 42,600 28,400 1,320,600,000
05/01/2011 44,400 2.00 4.72 43,000 44,400 42,000 41,160 1,827,504,000
04/01/2011 42,400 0.20 0.47 42,500 42,500 42,300 11,000 466,400,000
31/12/2010 42,200 0.20 0.48 42,500 42,500 41,000 13,070 551,554,000
30/12/2010 42,000 1.00 2.44 41,000 42,000 41,000 12,350 518,700,000
29/12/2010 41,000 0.50 1.23 41,200 41,500 40,500 15,930 653,130,000
28/12/2010 40,500 0.50 1.25 41,000 41,000 39,000 19,910 806,355,000
27/12/2010 40,000 0.30 0.76 38,000 40,000 38,000 10,120 404,800,000
24/12/2010 39,700 0.40 1.02 37,400 40,900 37,400 39,210 1,556,637,000
23/12/2010 39,300 1.80 4.80 37,500 39,300 37,500 54,040 2,123,772,000
22/12/2010 37,500 0.80 2.18 36,800 37,500 36,700 33,160 1,243,500,000
21/12/2010 36,700 1.10 3.09 34,600 36,900 34,600 25,480 935,116,000
20/12/2010 35,600 -0.90 -2.47 37,000 37,000 35,500 6,960 247,776,000
17/12/2010 36,500 1.00 2.82 35,000 36,500 35,500 18,370 670,505,000
16/12/2010 35,500 0.00 ■■ 0.00 35,500 36,000 34,000 24,530 870,815,000
15/12/2010 35,500 0.10 0.28 33,700 36,000 33,700 46,050 1,634,775,000
14/12/2010 35,400 -0.60 -1.67 36,000 36,000 34,500 26,960 954,384,000
13/12/2010 36,000 1.10 3.15 35,000 36,500 35,000 37,360 1,344,960,000
10/12/2010 34,900 1.00 2.95 34,000 35,000 33,200 42,270 1,475,223,000
09/12/2010 33,900 0.10 0.30 33,000 33,900 33,000 35,740 1,211,586,000
08/12/2010 33,800 -0.10 -0.29 32,600 33,900 32,400 28,410 960,258,000
07/12/2010 33,900 -0.10 -0.29 34,000 34,000 32,700 22,090 748,851,000
06/12/2010 34,000 0.00 ■■ 0.00 34,900 34,900 32,600 41,360 1,406,240,000
03/12/2010 34,000 -1.00 -2.86 35,000 35,500 34,000 36,400 1,237,600,000
02/12/2010 35,000 0.50 1.45 34,500 35,000 34,000 53,540 1,873,900,000
01/12/2010 34,500 0.00 ■■ 0.00 33,300 34,900 33,000 28,300 976,350,000
30/11/2010 34,500 1.50 4.55 32,000 34,600 32,000 29,070 1,002,915,000
29/11/2010 33,000 1.10 3.45 31,900 33,000 31,900 30,560 1,008,480,000
26/11/2010 31,900 0.10 0.31 32,000 32,000 30,600 34,980 1,115,862,000
25/11/2010 31,800 0.60 1.92 31,200 31,900 30,000 33,510 1,065,618,000
24/11/2010 31,200 0.20 0.65 30,900 31,200 30,000 42,270 1,318,824,000
23/11/2010 31,000 1.00 3.33 28,700 31,000 28,700 41,160 1,275,960,000
22/11/2010 30,000 0.20 0.67 28,600 30,000 28,600 7,240 217,200,000
19/11/2010 29,800 1.10 3.83 28,700 29,800 28,700 7,840 233,632,000
18/11/2010 28,700 0.10 0.35 29,900 29,900 28,700 7,200 206,640,000
17/11/2010 28,600 -1.40 -4.67 30,400 30,500 28,600 13,660 390,676,000
16/11/2010 30,000 0.70 2.39 28,000 30,000 28,000 11,180 335,400,000
15/11/2010 29,300 -0.80 -2.66 30,200 30,200 29,300 15,720 460,596,000
12/11/2010 30,100 -0.20 -0.66 29,900 30,300 29,300 15,780 474,978,000
11/11/2010 30,300 0.00 ■■ 0.00 30,300 30,300 30,000 8,030 243,309,000
10/11/2010 30,300 -0.10 -0.33 29,300 30,400 29,300 18,330 555,399,000
09/11/2010 30,400 -0.10 -0.33 29,200 30,500 29,200 9,510 289,104,000
08/11/2010 30,500 0.00 ■■ 0.00 30,400 30,600 29,400 8,120 247,660,000
05/11/2010 30,500 0.00 ■■ 0.00 30,500 30,500 29,100 17,620 537,410,000
04/11/2010 30,500 0.00 ■■ 0.00 30,400 30,500 29,100 31,560 962,580,000
03/11/2010 30,500 -0.30 -0.97 30,500 30,800 30,500 8,600 262,300,000
02/11/2010 30,800 -0.10 -0.32 30,900 30,900 30,200 12,750 392,700,000
01/11/2010 30,900 0.00 ■■ 0.00 30,500 31,000 30,000 14,160 437,544,000
29/10/2010 30,900 0.40 1.31 30,900 31,000 30,700 19,790 611,511,000
28/10/2010 30,500 0.00 ■■ 0.00 30,600 30,600 30,300 14,420 439,810,000
27/10/2010 30,500 0.20 0.66 31,500 31,500 29,600 17,170 523,685,000
26/10/2010 30,300 1.40 4.84 30,000 30,300 29,000 41,970 1,271,691,000
25/10/2010 28,900 0.60 2.12 28,300 28,900 28,000 28,490 823,361,000
22/10/2010 28,300 -0.10 -0.35 28,700 28,800 27,500 16,330 462,139,000
21/10/2010 28,400 0.30 1.07 28,500 28,900 28,100 16,820 477,688,000
20/10/2010 28,100 -1.30 -4.42 29,000 29,500 28,000 12,620 354,622,000
19/10/2010 29,400 -0.50 -1.67 29,400 29,800 29,000 14,970 440,118,000
18/10/2010 29,900 -0.10 -0.33 30,000 30,000 29,200 32,190 962,481,000
15/10/2010 30,000 -0.30 -0.99 30,000 30,300 29,500 13,770 413,100,000
14/10/2010 30,300 0.30 1.00 29,300 31,000 29,300 18,140 549,642,000
13/10/2010 30,000 0.00 ■■ 0.00 29,200 30,000 29,200 17,030 510,900,000
12/10/2010 30,000 -0.10 -0.33 29,500 30,100 29,400 11,420 342,600,000
11/10/2010 30,100 0.00 ■■ 0.00 29,200 30,100 29,100 29,520 888,552,000
08/10/2010 30,100 -0.60 -1.95 30,700 30,700 29,500 18,990 571,599,000
07/10/2010 30,700 0.00 ■■ 0.00 29,400 30,700 29,400 21,040 645,928,000
06/10/2010 30,700 0.20 0.66 30,700 30,700 29,300 16,010 491,507,000
05/10/2010 30,500 0.00 ■■ 0.00 29,000 31,000 29,000 19,620 598,410,000
04/10/2010 30,500 -0.40 -1.29 30,900 30,900 29,400 46,090 1,405,745,000
01/10/2010 30,900 -0.10 -0.32 31,000 31,000 29,600 39,350 1,215,915,000
30/09/2010 31,000 -0.50 -1.59 31,500 31,700 30,700 28,380 879,780,000
29/09/2010 31,500 -1.00 -3.08 32,500 32,500 31,500 32,080 1,010,520,000
28/09/2010 32,500 0.50 1.56 31,100 32,500 31,100 20,650 671,125,000
27/09/2010 32,000 -0.20 -0.62 31,500 32,200 31,300 18,760 600,320,000
24/09/2010 32,200 0.30 0.94 32,300 32,300 31,500 31,840 1,025,248,000
23/09/2010 31,900 -0.80 -2.45 32,100 32,700 31,300 23,260 741,994,000
22/09/2010 32,700 0.00 ■■ 0.00 32,000 32,800 31,500 27,070 885,189,000
21/09/2010 32,700 0.00 ■■ 0.00 32,700 32,800 32,000 25,290 826,983,000
20/09/2010 32,700 0.30 0.93 33,000 33,000 32,000 23,990 784,473,000
17/09/2010 32,400 0.60 1.89 32,000 32,500 31,300 23,690 767,556,000
16/09/2010 31,800 0.30 0.95 31,400 31,800 31,100 20,300 645,540,000
15/09/2010 31,500 -0.40 -1.25 31,800 32,000 31,000 41,490 1,306,935,000
14/09/2010 31,900 -0.10 -0.31 32,000 32,000 31,900 67,010 2,137,619,000
13/09/2010 32,000 -0.50 -1.54 31,000 32,500 31,000 40,220 1,287,040,000
10/09/2010 32,500 -0.50 -1.52 33,000 33,000 32,200 21,840 709,800,000
09/09/2010 33,000 0.00 ■■ 0.00 33,900 33,900 32,000 29,270 965,910,000
08/09/2010 33,000 -0.70 -2.08 33,000 33,000 32,100 129,370 4,269,210,000
07/09/2010 33,700 -1.70 -4.80 35,000 35,200 33,700 99,000 3,336,300,000
06/09/2010 35,400 -1.60 -4.32 35,600 36,500 35,400 65,930 2,333,922,000
01/09/2010 37,000 0.00 ■■ 0.00 37,000 37,000 35,300 13,880 513,560,000
31/08/2010 37,000 0.00 ■■ 0.00 37,000 37,000 35,600 29,270 1,082,990,000
30/08/2010 37,000 0.20 0.54 37,000 37,000 35,600 21,530 796,610,000
27/08/2010 36,800 0.00 ■■ 0.00 36,900 36,900 35,600 16,340 601,312,000
26/08/2010 36,800 0.20 0.55 36,600 36,900 35,500 22,370 823,216,000
25/08/2010 36,600 -0.30 -0.81 37,000 37,000 35,200 13,700 501,420,000
24/08/2010 36,900 -0.10 -0.27 37,000 37,500 35,700 11,330 418,077,000
23/08/2010 37,000 0.20 0.54 37,000 37,000 36,800 17,400 643,800,000
20/08/2010 36,800 0.10 0.27 36,900 36,900 35,600 25,900 953,120,000
19/08/2010 36,700 0.50 1.38 36,800 36,800 35,400 25,060 919,702,000
18/08/2010 36,200 -0.20 -0.55 36,800 37,000 36,000 26,060 943,372,000
17/08/2010 36,400 0.20 0.55 35,500 36,500 35,500 56,280 2,048,592,000
16/08/2010 36,200 0.20 0.56 36,300 36,400 34,500 37,020 1,340,124,000
13/08/2010 36,000 0.20 0.56 35,800 36,000 34,600 29,900 1,076,400,000
12/08/2010 35,800 0.00 ■■ 0.00 35,900 36,000 34,500 46,990 1,682,242,000
11/08/2010 35,800 1.00 2.87 35,000 35,800 33,600 59,920 2,145,136,000
10/08/2010 34,800 -0.10 -0.29 34,900 35,000 33,500 8,190 285,012,000
09/08/2010 34,900 -0.60 -1.69 35,000 35,000 34,500 4,540 158,446,000
06/08/2010 35,500 0.10 0.28 35,500 35,500 34,200 12,920 458,660,000
05/08/2010 35,400 -0.10 -0.28 35,500 35,500 34,500 17,200 608,880,000
04/08/2010 35,500 -0.10 -0.28 35,800 35,800 34,200 10,270 364,585,000
03/08/2010 35,600 0.10 0.28 35,800 35,800 35,800 13,530 481,668,000
02/08/2010 35,500 0.00 ■■ 0.00 35,500 35,500 34,500 9,680 343,640,000
30/07/2010 35,500 0.50 1.43 35,200 35,500 34,100 9,200 326,600,000
29/07/2010 35,000 0.50 1.45 33,900 36,000 33,900 10,560 369,600,000
28/07/2010 34,500 -0.50 -1.43 34,800 35,000 34,200 15,660 540,270,000
27/07/2010 35,000 -0.60 -1.69 35,600 35,600 35,000 12,100 423,500,000
26/07/2010 35,600 -0.10 -0.28 35,700 35,700 35,200 11,240 400,144,000
23/07/2010 35,700 1.10 3.18 34,600 35,800 34,600 12,610 450,177,000
22/07/2010 34,600 -1.10 -3.08 34,800 35,000 34,600 24,090 833,514,000
21/07/2010 35,700 -0.10 -0.28 35,000 35,700 35,000 23,700 846,090,000
20/07/2010 35,800 -0.20 -0.56 36,000 36,000 34,600 69,950 2,504,210,000
19/07/2010 36,000 0.00 ■■ 0.00 36,000 36,000 35,100 44,870 1,615,320,000
16/07/2010 36,000 0.00 ■■ 0.00 36,200 36,200 35,600 22,510 810,360,000
15/07/2010 36,000 -0.50 -1.37 36,000 36,500 35,500 66,040 2,377,440,000
14/07/2010 36,500 0.00 ■■ 0.00 35,500 36,800 35,500 26,420 964,330,000
13/07/2010 36,500 0.30 0.83 36,900 36,900 36,000 31,100 1,135,150,000
12/07/2010 36,200 0.20 0.56 35,000 36,200 35,000 13,110 474,582,000
09/07/2010 36,000 0.00 ■■ 0.00 36,000 36,000 35,000 24,020 864,720,000
08/07/2010 36,000 0.50 1.41 36,400 36,400 35,400 26,850 966,600,000
07/07/2010 35,500 0.50 1.43 35,900 36,000 35,000 24,250 860,875,000
06/07/2010 35,000 -0.40 -1.13 34,200 35,300 34,200 34,390 1,203,650,000
05/07/2010 35,400 -0.10 -0.28 35,500 35,500 35,200 23,820 843,228,000
02/07/2010 35,500 -0.30 -0.84 35,900 36,000 35,200 45,320 1,608,860,000
01/07/2010 35,800 -0.10 -0.28 36,000 36,000 35,000 26,100 934,380,000
30/06/2010 35,900 0.60 1.70 35,000 35,900 35,000 49,290 1,769,511,000
29/06/2010 35,300 0.10 0.28 35,200 36,000 35,200 26,140 922,742,000
28/06/2010 35,200 -1.00 -2.76 36,200 36,200 35,000 19,350 681,120,000
25/06/2010 36,200 0.00 ■■ 0.00 36,000 36,400 35,000 76,840 2,781,608,000
24/06/2010 36,200 0.80 2.26 34,700 36,500 34,700 104,750 3,791,950,000
23/06/2010 35,400 0.40 1.14 35,000 35,500 34,500 79,700 2,821,380,000
22/06/2010 35,000 -1.20 -3.31 34,400 36,200 34,400 52,850 1,849,750,000
21/06/2010 36,200 -0.40 -1.09 37,000 37,000 36,000 39,560 1,432,072,000
18/06/2010 36,600 0.10 0.27 36,500 37,000 36,200 66,320 2,427,312,000
17/06/2010 36,500 0.00 ■■ 0.00 36,900 36,900 36,000 47,980 1,751,270,000
16/06/2010 36,500 0.00 ■■ 0.00 36,500 36,500 35,600 56,620 2,066,630,000
15/06/2010 36,500 -0.50 -1.35 37,000 37,000 35,800 62,040 2,264,460,000
14/06/2010 37,000 1.00 2.78 36,600 37,200 36,400 65,160 2,410,920,000
11/06/2010 36,000 0.60 1.69 36,500 36,500 35,600 71,590 2,577,240,000
10/06/2010 35,400 0.60 1.72 35,900 35,900 34,500 72,860 2,579,244,000
09/06/2010 34,800 1.40 4.19 32,700 35,000 32,700 162,440 5,652,912,000
08/06/2010 33,400 1.10 3.41 31,500 33,400 31,500 96,210 3,213,414,000
07/06/2010 32,300 0.30 0.94 30,500 32,300 30,500 133,550 4,313,665,000
04/06/2010 32,000 -0.90 -2.74 32,900 33,000 32,000 144,920 4,637,440,000
03/06/2010 32,900 0.90 2.81 32,000 33,000 32,000 80,880 2,660,952,000
02/06/2010 32,000 0.50 1.59 30,600 32,000 30,600 68,630 2,196,160,000
01/06/2010 31,500 0.70 2.27 31,000 32,000 29,600 99,090 3,121,335,000
31/05/2010 30,800 1.40 4.76 30,500 30,800 29,400 261,410 8,051,428,000
28/05/2010 29,400 1.40 5.00 29,400 29,400 29,400 13,900 408,660,000
27/05/2010 28,000 -13.30 -32.20 28,000 28,000 28,000 3,080 86,240,000
26/05/2010 41,300 1.90 4.82 40,500 41,300 40,000 81,450 3,363,885,000
25/05/2010 39,400 -1.60 -3.90 39,800 41,000 39,400 141,160 5,561,704,000
24/05/2010 41,000 -1.80 -4.21 42,800 42,800 40,800 90,450 3,708,450,000
21/05/2010 42,800 -2.20 -4.89 42,800 44,900 42,800 85,010 3,638,428,000
20/05/2010 45,000 1.30 2.97 42,000 45,000 42,000 72,790 3,275,550,000
19/05/2010 43,700 -2.30 -5.00 46,000 46,000 43,700 144,350 6,308,095,000
18/05/2010 46,000 -1.30 -2.75 46,500 47,900 46,000 20,560 945,760,000
17/05/2010 47,300 2.20 4.88 47,000 47,300 45,000 83,950 3,970,835,000
14/05/2010 45,100 2.10 4.88 44,700 45,100 44,000 64,070 2,889,557,000
13/05/2010 43,000 -1.20 -2.71 46,300 46,300 43,000 93,460 4,018,780,000
12/05/2010 44,200 -2.30 -4.95 45,000 45,500 44,200 111,980 4,949,516,000
11/05/2010 46,500 -0.40 -0.85 48,500 48,500 46,000 80,940 3,763,710,000
10/05/2010 46,900 -2.10 -4.29 48,500 49,000 46,900 134,780 6,321,182,000
07/05/2010 49,000 -2.00 -3.92 48,800 51,000 48,500 171,390 8,398,110,000
06/05/2010 51,000 2.00 4.08 51,000 51,000 50,500 251,670 12,835,170,000
05/05/2010 49,000 -2.50 -4.85 49,000 49,000 49,000 57,830 2,833,670,000
04/05/2010 51,500 -2.50 -4.63 52,500 54,000 51,500 299,620 15,430,430,000
29/04/2010 54,000 2.50 4.85 54,000 54,000 54,000 84,670 4,572,180,000
28/04/2010 51,500 2.20 4.46 51,000 51,500 51,000 87,920 4,527,880,000
27/04/2010 49,300 2.30 4.89 49,000 49,300 48,000 161,810 7,977,233,000
26/04/2010 47,000 2.20 4.91 46,000 47,000 45,500 146,990 6,908,530,000
22/04/2010 44,800 2.10 4.92 44,500 44,800 44,000 133,680 5,988,864,000
21/04/2010 42,700 0.20 0.47 43,400 43,400 42,600 42,980 1,835,246,000
20/04/2010 42,500 1.50 3.66 43,000 43,000 42,500 128,880 5,477,400,000
19/04/2010 41,000 -0.80 -1.91 41,800 41,800 41,000 17,830 731,030,000
16/04/2010 41,800 0.80 1.95 41,000 41,900 41,000 39,380 1,646,084,000
15/04/2010 41,000 0.30 0.74 41,500 41,500 40,700 26,140 1,071,740,000
14/04/2010 40,700 0.00 ■■ 0.00 40,600 41,100 40,600 23,070 938,949,000
13/04/2010 40,700 -0.30 -0.73 40,800 41,200 40,700 44,340 1,804,638,000
12/04/2010 41,000 -0.40 -0.97 41,500 41,500 40,800 62,580 2,565,780,000
09/04/2010 41,400 -0.10 -0.24 41,800 42,000 41,200 40,730 1,686,222,000
08/04/2010 41,500 0.50 1.22 40,500 41,500 40,400 69,970 2,903,755,000
07/04/2010 41,000 0.00 ■■ 0.00 41,000 41,500 41,000 45,280 1,856,480,000
06/04/2010 41,000 0.00 ■■ 0.00 41,500 41,800 41,000 51,130 2,096,330,000
05/04/2010 41,000 0.00 ■■ 0.00 41,000 41,500 41,000 63,260 2,593,660,000
02/04/2010 41,000 -0.50 -1.20 41,500 41,500 40,900 69,360 2,843,760,000
01/04/2010 41,500 0.00 ■■ 0.00 40,600 41,500 41,500 42,700 1,772,050,000
31/03/2010 41,500 -1.10 -2.58 42,500 42,500 41,500 55,780 2,314,870,000
30/03/2010 42,600 1.70 4.16 42,600 42,800 41,500 149,750 6,379,350,000
29/03/2010 40,900 1.90 4.87 40,900 40,900 40,900 253,900 10,384,510,000
26/03/2010 39,000 -0.70 -1.76 39,900 40,000 39,000 60,880 2,374,320,000
25/03/2010 39,700 -1.10 -2.70 40,500 40,500 39,500 81,150 3,221,655,000
24/03/2010 40,800 -0.50 -1.21 41,200 41,500 40,800 20,980 855,984,000
23/03/2010 41,300 -0.50 -1.20 41,400 41,600 41,100 8,470 349,811,000
22/03/2010 41,800 1.90 4.76 39,700 41,800 39,700 81,680 3,414,224,000
19/03/2010 39,900 -2.10 -5.00 42,000 42,100 39,900 117,700 4,696,230,000
18/03/2010 42,000 2.00 5.00 40,900 42,000 40,500 25,710 1,079,820,000
17/03/2010 40,000 -1.00 -2.44 41,000 41,000 40,000 53,760 2,150,400,000
16/03/2010 41,000 -1.00 -2.38 42,000 42,000 41,000 43,880 1,799,080,000
15/03/2010 42,000 0.20 0.48 41,800 42,500 41,800 71,230 2,991,660,000
12/03/2010 41,800 -0.10 -0.24 42,300 42,300 41,500 54,790 2,290,222,000
11/03/2010 41,900 -0.10 -0.24 42,500 42,900 41,900 33,520 1,404,488,000
10/03/2010 42,000 -0.30 -0.71 42,300 42,500 42,000 62,070 2,606,940,000
09/03/2010 42,300 -0.20 -0.47 42,200 42,700 42,000 60,480 2,558,304,000
08/03/2010 42,500 0.60 1.43 43,000 43,200 42,100 46,670 1,983,475,000
05/03/2010 41,900 -0.10 -0.24 41,700 42,300 41,700 65,000 2,723,500,000
04/03/2010 42,000 -0.10 -0.24 43,000 43,100 41,500 87,050 3,656,100,000
03/03/2010 42,100 0.60 1.45 42,900 43,200 41,800 88,930 3,743,953,000
02/03/2010 41,500 -1.00 -2.35 42,900 43,500 41,500 67,600 2,805,400,000
01/03/2010 42,500 -1.30 -2.97 43,800 43,800 42,500 83,470 3,547,475,000
26/02/2010 43,800 -2.30 -4.99 44,000 45,000 43,800 123,750 5,420,250,000
25/02/2010 46,100 0.20 0.44 48,100 48,100 45,900 134,360 6,193,996,000
24/02/2010 45,900 2.10 4.79 45,900 45,900 45,600 37,350 1,714,365,000
23/02/2010 43,800 2.00 4.78 43,500 43,800 42,700 57,690 2,526,822,000
22/02/2010 41,800 1.90 4.76 41,800 41,800 41,500 481,440 20,124,192,000
12/02/2010 39,900 0.20 0.50 40,600 40,600 39,700 70,710 2,821,329,000
11/02/2010 39,700 0.00 ■■ 0.00 40,000 40,000 39,400 25,760 1,022,672,000
10/02/2010 39,700 0.10 0.25 40,500 40,700 39,500 12,480 495,456,000
09/02/2010 39,600 0.10 0.25 40,900 40,900 39,500 43,520 1,723,392,000
08/02/2010 39,500 -1.50 -3.66 39,600 40,500 39,500 16,820 664,390,000
05/02/2010 41,000 -0.50 -1.20 41,100 41,500 39,500 17,770 728,570,000
04/02/2010 41,500 0.30 0.73 41,200 42,000 41,000 7,550 313,325,000
03/02/2010 41,200 0.00 ■■ 0.00 41,700 41,700 41,200 8,900 366,680,000
02/02/2010 41,200 -0.80 -1.90 41,100 42,000 41,000 15,150 624,180,000
01/02/2010 42,000 0.00 ■■ 0.00 43,000 43,000 42,000 2,950 123,900,000
29/01/2010 42,000 0.00 ■■ 0.00 42,000 42,000 40,100 14,420 605,640,000
28/01/2010 42,000 0.00 ■■ 0.00 42,000 43,500 40,000 16,160 678,720,000
27/01/2010 42,000 -2.00 -4.55 42,100 44,000 42,000 23,620 992,040,000
26/01/2010 44,000 0.50 1.15 43,000 44,800 43,000 25,070 1,103,080,000
25/01/2010 43,500 0.00 ■■ 0.00 43,500 43,900 43,200 12,160 528,960,000
22/01/2010 43,500 -0.20 -0.46 42,500 43,800 42,500 23,220 1,010,070,000
21/01/2010 43,700 1.10 2.58 42,000 44,000 41,000 34,160 1,492,792,000
20/01/2010 42,600 -1.70 -3.84 45,800 45,800 42,600 17,180 731,868,000
19/01/2010 44,300 0.40 0.91 43,900 45,000 43,800 17,370 769,491,000
18/01/2010 43,900 -2.10 -4.57 44,600 46,500 43,700 49,940 2,192,366,000
15/01/2010 46,000 -1.00 -2.13 46,100 47,000 45,300 33,240 1,529,040,000
14/01/2010 47,000 0.00 ■■ 0.00 48,000 48,800 47,000 36,220 1,702,340,000
13/01/2010 47,000 -0.80 -1.67 46,000 47,500 46,000 12,050 566,350,000
12/01/2010 47,800 -0.20 -0.42 48,500 48,800 47,800 24,560 1,173,968,000
11/01/2010 48,000 0.50 1.05 48,400 49,000 47,500 49,640 2,382,720,000
08/01/2010 47,500 -2.00 -4.04 48,600 49,900 47,500 112,310 5,334,725,000
07/01/2010 49,500 -2.00 -3.88 49,000 51,000 49,000 24,230 1,199,385,000
06/01/2010 51,500 -1.00 -1.90 52,500 52,500 51,000 10,630 547,445,000
05/01/2010 52,500 2.50 5.00 52,500 52,500 51,500 54,720 2,872,800,000
04/01/2010 50,000 2.00 4.17 49,800 50,000 48,000 319,180 15,959,000,000
31/12/2009 48,000 -2.00 -4.00 49,500 50,500 47,900 61,320 2,943,360,000
30/12/2009 50,000 -0.50 -0.99 48,100 50,500 48,100 32,970 1,648,500,000
29/12/2009 50,500 -2.50 -4.72 50,500 52,000 50,500 17,190 868,095,000
28/12/2009 53,000 0.00 ■■ 0.00 53,000 53,500 50,500 35,850 1,900,050,000
25/12/2009 53,000 2.00 3.92 53,500 53,500 51,000 46,400 2,459,200,000
24/12/2009 51,000 2.30 4.72 48,000 51,000 48,000 77,710 3,963,210,000
23/12/2009 48,700 2.30 4.96 48,000 48,700 46,000 51,610 2,513,407,000
22/12/2009 46,400 2.20 4.98 46,400 46,400 45,500 36,250 1,682,000,000
21/12/2009 44,200 2.10 4.99 44,200 44,200 42,300 23,590 1,042,678,000
18/12/2009 42,100 -2.20 -4.97 42,100 44,300 42,100 75,880 3,194,548,000
17/12/2009 44,300 -2.30 -4.94 44,300 44,500 44,300 17,230 763,289,000
16/12/2009 46,600 -2.40 -4.90 46,700 50,000 46,600 25,020 1,165,932,000
15/12/2009 49,000 -2.50 -4.85 49,700 51,500 49,000 50,800 2,489,200,000
14/12/2009 51,500 -2.50 -4.63 54,000 56,500 51,500 142,220 7,324,330,000
11/12/2009 54,000 -2.50 -4.42 54,000 56,500 54,000 11,850 639,900,000
10/12/2009 56,500 0.00 ■■ 0.00 55,000 56,500 54,000 18,540 1,047,510,000
09/12/2009 56,500 -2.50 -4.24 56,500 58,000 56,500 16,280 919,820,000
08/12/2009 59,000 -3.00 -4.84 60,500 60,500 59,000 12,570 741,630,000
07/12/2009 62,000 -2.50 -3.88 64,500 64,500 62,000 3,560 220,720,000
04/12/2009 64,500 -2.50 -3.73 67,000 67,000 64,000 8,990 579,855,000
03/12/2009 67,000 0.00 ■■ 0.00 64,000 67,000 64,000 10,430 698,810,000
02/12/2009 67,000 3.00 4.69 67,000 67,000 65,500 38,060 2,550,020,000
01/12/2009 64,000 3.00 4.92 64,000 64,000 64,000 3,180 203,520,000
30/11/2009 61,000 2.50 4.27 61,000 61,000 61,000 6,530 398,330,000
27/11/2009 58,500 2.50 4.46 57,000 58,500 53,500 35,810 2,094,885,000
26/11/2009 56,000 -2.50 -4.27 56,000 56,000 56,000 20,600 1,153,600,000
25/11/2009 58,500 -3.00 -4.88 61,500 61,500 58,500 13,230 773,955,000
24/11/2009 61,500 -2.50 -3.91 62,000 64,000 61,500 12,800 787,200,000
23/11/2009 64,000 -1.00 -1.54 66,500 66,500 62,000 18,360 1,175,040,000
20/11/2009 65,000 3.00 4.84 62,000 65,000 62,000 10,410 676,650,000
19/11/2009 62,000 2.50 4.20 62,000 62,000 60,500 41,590 2,578,580,000
18/11/2009 59,500 -2.50 -4.03 61,000 62,000 59,500 54,980 3,271,310,000
17/11/2009 62,000 -2.00 -3.12 63,000 63,000 61,000 32,370 2,006,940,000
16/11/2009 64,000 0.00 ■■ 0.00 65,000 65,000 63,500 3,270 209,280,000
13/11/2009 64,000 -2.00 -3.03 66,000 66,000 64,000 10,660 682,240,000
12/11/2009 66,000 -0.50 -0.75 68,000 68,000 64,000 12,660 835,560,000
11/11/2009 66,500 1.50 2.31 62,000 67,000 62,000 6,920 460,180,000
10/11/2009 65,000 -2.50 -3.70 67,500 70,000 65,000 4,760 309,400,000
09/11/2009 67,500 -3.50 -4.93 67,500 67,500 67,500 4,580 309,150,000
06/11/2009 71,000 2.00 2.90 72,000 72,000 67,000 13,340 947,140,000
05/11/2009 69,000 2.00 2.99 69,000 69,500 67,500 7,980 550,620,000
04/11/2009 67,000 0.00 ■■ 0.00 67,000 68,500 65,000 6,040 404,680,000
03/11/2009 67,000 -3.50 -4.96 67,500 67,500 67,000 9,030 605,010,000
02/11/2009 70,500 -3.50 -4.73 71,000 71,000 70,500 22,060 1,555,230,000
30/10/2009 74,000 2.00 2.78 75,500 75,500 72,000 37,380 2,766,120,000
29/10/2009 72,000 3.00 4.35 71,500 72,000 69,000 29,350 2,113,200,000
28/10/2009 69,000 3.00 4.55 66,000 69,000 66,000 12,630 871,470,000
27/10/2009 66,000 -3.00 -4.35 66,000 66,500 66,000 12,060 795,960,000
26/10/2009 69,000 3.00 4.55 66,000 69,000 66,000 11,960 825,240,000
23/10/2009 66,000 -3.00 -4.35 69,000 69,000 66,000 8,030 529,980,000
22/10/2009 69,000 0.00 ■■ 0.00 69,000 69,500 68,500 7,920 546,480,000
21/10/2009 69,000 0.00 ■■ 0.00 69,000 69,500 69,000 11,780 812,820,000
20/10/2009 69,000 0.00 ■■ 0.00 69,000 70,000 69,000 5,270 363,630,000
19/10/2009 69,000 -1.00 -1.43 68,500 70,000 68,500 2,110 145,590,000
16/10/2009 70,000 0.00 ■■ 0.00 67,500 71,000 67,500 5,700 399,000,000
15/10/2009 70,000 0.50 0.72 72,000 72,000 67,500 8,230 576,100,000
14/10/2009 69,500 2.50 3.73 67,500 70,000 67,500 6,920 480,940,000
13/10/2009 67,000 -0.50 -0.74 66,000 67,500 66,000 2,970 198,990,000
12/10/2009 67,500 0.00 ■■ 0.00 68,000 68,000 67,000 5,840 394,200,000
09/10/2009 67,500 0.50 0.75 67,000 68,000 65,500 7,180 484,650,000
08/10/2009 67,000 -0.50 -0.74 68,000 68,000 65,000 690 46,230,000
07/10/2009 67,500 0.50 0.75 67,500 68,000 66,000 2,550 172,125,000
06/10/2009 67,000 0.50 0.75 66,500 68,000 66,500 1,930 129,310,000
05/10/2009 66,500 0.00 ■■ 0.00 65,000 66,500 65,000 3,240 215,460,000
02/10/2009 66,500 -3.50 -5.00 66,500 69,000 66,500 4,350 289,275,000
01/10/2009 70,000 1.00 1.45 68,000 70,000 68,000 3,700 259,000,000
30/09/2009 69,000 -1.00 -1.43 69,000 69,000 68,000 4,880 336,720,000
29/09/2009 70,000 0.00 ■■ 0.00 68,000 72,000 68,000 6,530 457,100,000
28/09/2009 70,000 0.00 ■■ 0.00 70,000 72,500 68,000 1,970 137,900,000
25/09/2009 70,000 1.00 1.45 69,000 72,000 69,000 4,880 341,600,000
24/09/2009 69,000 -2.50 -3.50 71,000 71,000 69,000 6,850 472,650,000
23/09/2009 71,500 -1.50 -2.05 73,000 73,000 71,000 10,200 729,300,000
22/09/2009 73,000 -0.50 -0.68 71,000 73,000 71,000 1,760 128,480,000
21/09/2009 73,500 0.00 ■■ 0.00 74,000 74,000 71,500 2,550 187,425,000
18/09/2009 73,500 3.00 4.26 70,500 73,500 70,500 370 27,195,000
17/09/2009 70,500 0.50 0.71 70,000 73,500 70,000 18,940 1,335,270,000
16/09/2009 70,000 -3.00 -4.11 72,000 74,000 70,000 12,990 909,300,000
15/09/2009 73,000 -1.50 -2.01 72,500 74,500 72,500 5,790 422,670,000
14/09/2009 74,500 0.00 ■■ 0.00 73,000 74,500 73,000 2,940 219,030,000
11/09/2009 74,500 0.00 ■■ 0.00 75,000 75,000 74,500 3,600 268,200,000
10/09/2009 74,500 0.50 0.68 74,500 74,500 73,000 480 35,760,000
09/09/2009 74,000 0.00 ■■ 0.00 73,000 74,500 73,000 10,540 779,960,000
08/09/2009 74,000 0.00 ■■ 0.00 74,000 74,000 73,000 5,660 418,840,000
07/09/2009 74,000 -0.50 -0.67 74,000 74,000 74,000 8,100 599,400,000
04/09/2009 74,500 0.00 ■■ 0.00 74,500 76,500 74,000 1,530 113,985,000
03/09/2009 74,500 -3.50 -4.49 74,500 75,000 74,500 17,990 1,340,255,000
02/09/2009 78,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 78,000 3.50 4.70 75,500 78,000 74,500 21,760 1,697,280,000
31/08/2009 74,500 0.00 ■■ 0.00 76,500 76,500 74,000 4,150 309,175,000
28/08/2009 74,500 -0.50 -0.67 75,000 75,000 73,500 1,680 125,160,000
27/08/2009 75,000 1.00 1.35 74,000 75,000 73,000 2,000 150,000,000
26/08/2009 74,000 0.50 0.68 73,500 74,000 73,500 5,830 431,420,000
25/08/2009 73,500 0.00 ■■ 0.00 76,500 76,500 73,000 15,470 1,137,045,000
24/08/2009 73,500 -1.50 -2.00 73,000 75,000 73,000 5,000 367,500,000
21/08/2009 75,000 0.50 0.67 74,000 76,000 74,000 8,690 651,750,000
20/08/2009 74,500 0.00 ■■ 0.00 74,500 74,500 73,000 3,820 284,590,000
19/08/2009 74,500 0.00 ■■ 0.00 74,500 75,000 72,000 2,490 185,505,000
18/08/2009 74,500 0.00 ■■ 0.00 74,500 74,500 71,500 3,520 262,240,000
17/08/2009 74,500 -3.50 -4.49 78,000 78,000 74,500 3,870 288,315,000
14/08/2009 78,000 2.00 2.63 78,000 78,000 78,000 300 23,400,000
13/08/2009 76,000 1.50 2.01 76,500 76,500 74,500 4,300 326,800,000
12/08/2009 74,500 0.50 0.68 74,000 76,000 72,000 5,230 389,635,000
11/08/2009 74,000 -3.50 -4.52 74,500 76,000 74,000 7,500 555,000,000
10/08/2009 77,500 0.00 ■■ 0.00 77,500 79,000 74,500 3,240 251,100,000
07/08/2009 77,500 0.50 0.65 73,500 78,000 73,500 5,790 448,725,000
06/08/2009 77,000 2.00 2.67 75,000 77,500 75,000 24,780 1,908,060,000
05/08/2009 75,000 -1.00 -1.32 76,500 76,500 73,000 1,010 75,750,000
04/08/2009 76,000 -1.50 -1.94 77,500 77,500 74,000 2,700 205,200,000
03/08/2009 77,500 0.50 0.65 78,500 78,500 75,000 3,360 260,400,000
31/07/2009 77,000 3.00 4.05 76,000 77,000 75,500 21,650 1,667,050,000
30/07/2009 74,000 3.00 4.23 74,000 74,000 74,000 1,570 116,180,000
29/07/2009 71,000 -3.00 -4.05 77,500 77,500 71,000 28,030 1,990,130,000
28/07/2009 74,000 3.50 4.96 74,000 74,000 70,000 193,480 14,317,520,000
27/07/2009 70,500 3.00 4.44 70,500 70,500 70,500 41,570 2,930,685,000
24/07/2009 67,500 3.00 4.65 67,500 67,500 67,500 8,390 566,325,000
23/07/2009 64,500 3.00 4.88 64,500 64,500 64,500 8,790 566,955,000
22/07/2009 61,500 2.50 4.24 61,500 61,500 61,500 3,930 241,695,000
21/07/2009 59,000 0.00 ■■ 0.00 56,500 59,000 56,500 5,070 299,130,000
20/07/2009 59,000 -3.00 -4.84 59,000 59,000 59,000 3,740 220,660,000
17/07/2009 62,000 1.00 1.64 61,500 62,000 61,000 12,310 763,220,000
16/07/2009 61,000 0.00 ■■ 0.00 63,000 63,000 61,000 4,300 262,300,000
15/07/2009 61,000 2.00 3.39 61,000 61,000 60,500 1,060 64,660,000
14/07/2009 59,000 -3.00 -4.84 62,000 62,000 59,000 16,040 946,360,000
13/07/2009 62,000 -2.50 -3.88 63,000 66,000 61,500 2,780 172,360,000
10/07/2009 64,500 -2.50 -3.73 64,500 67,000 64,500 8,070 520,515,000
09/07/2009 67,000 2.50 3.88 67,500 67,500 65,500 6,850 458,950,000
08/07/2009 64,500 -2.50 -3.73 64,500 65,500 64,500 3,060 197,370,000
07/07/2009 67,000 0.00 ■■ 0.00 68,500 68,500 64,000 5,370 359,790,000
06/07/2009 67,000 3.00 4.69 67,000 67,000 66,500 10,100 676,700,000
03/07/2009 64,000 0.00 ■■ 0.00 64,000 64,000 63,000 1,070 68,480,000
02/07/2009 64,000 0.00 ■■ 0.00 65,000 65,000 64,000 7,230 462,720,000
01/07/2009 64,000 -3.00 -4.48 64,000 66,000 64,000 2,870 183,680,000
30/06/2009 67,000 0.00 ■■ 0.00 67,000 69,000 67,000 11,760 787,920,000
29/06/2009 67,000 -1.00 -1.47 66,500 67,500 66,500 3,790 253,930,000
26/06/2009 68,000 -0.50 -0.73 68,500 68,500 67,000 6,580 447,440,000
25/06/2009 68,500 -2.50 -3.52 74,000 74,000 68,500 8,300 568,550,000
24/06/2009 71,000 1.50 2.16 66,500 72,000 66,500 39,920 2,834,320,000
23/06/2009 69,500 -3.50 -4.79 69,500 69,500 69,500 2,580 179,310,000
22/06/2009 73,000 -3.50 -4.58 73,000 73,000 73,000 5,370 392,010,000
19/06/2009 76,500 -2.00 -2.55 80,000 80,000 76,500 7,110 543,915,000
18/06/2009 78,500 -3.00 -3.68 82,000 82,000 78,500 14,280 1,120,980,000
17/06/2009 81,500 -4.00 -4.68 81,500 81,500 81,500 7,130 581,095,000
16/06/2009 85,500 -4.50 -5.00 85,500 85,500 85,500 5,220 446,310,000
15/06/2009 90,000 -3.00 -3.23 88,500 90,000 88,500 35,670 3,210,300,000
12/06/2009 93,000 2.00 2.20 91,000 93,000 90,000 20,770 1,931,610,000
11/06/2009 91,000 1.00 1.11 87,500 94,000 87,500 11,380 1,035,580,000
10/06/2009 90,000 -4.50 -4.76 94,500 94,500 90,000 26,270 2,364,300,000
09/06/2009 94,500 0.00 ■■ 0.00 97,500 97,500 92,500 3,040 287,280,000
08/06/2009 94,500 4.50 5.00 93,500 94,500 91,000 36,610 3,459,645,000
05/06/2009 90,000 2.00 2.27 92,000 92,000 90,000 27,480 2,473,200,000
04/06/2009 88,000 0.00 ■■ 0.00 88,000 90,000 88,000 9,830 865,040,000
03/06/2009 88,000 -1.50 -1.68 93,000 93,000 88,000 14,820 1,304,160,000
02/06/2009 89,500 4.00 4.68 89,500 89,500 88,500 4,110 367,845,000
01/06/2009 85,500 -2.00 -2.29 84,500 91,500 84,500 3,560 304,380,000
29/05/2009 87,500 -4.50 -4.89 92,000 92,000 87,500 9,770 854,875,000
28/05/2009 92,000 4.00 4.55 92,000 92,000 91,000 75,340 6,931,280,000
27/05/2009 88,000 3.00 3.53 89,000 89,000 88,000 71,060 6,253,280,000
26/05/2009 85,000 3.50 4.29 85,500 85,500 85,000 48,150 4,092,750,000
25/05/2009 81,500 3.50 4.49 81,500 81,500 81,500 49,110 4,002,465,000
22/05/2009 78,000 3.00 4.00 78,500 78,500 76,000 46,720 3,644,160,000
21/05/2009 75,000 1.50 2.04 73,500 75,000 73,500 2,810 210,750,000
20/05/2009 73,500 3.50 5.00 73,500 73,500 73,500 47,320 3,478,020,000
19/05/2009 70,000 3.00 4.48 70,000 70,000 70,000 48,600 3,402,000,000
18/05/2009 67,000 2.00 3.08 68,000 68,000 67,000 4,240 284,080,000
15/05/2009 65,000 0.00 ■■ 0.00 66,500 66,500 65,000 6,220 404,300,000
14/05/2009 65,000 -3.00 -4.41 65,000 67,000 65,000 8,270 537,550,000
13/05/2009 68,000 0.50 0.74 70,000 70,000 68,000 6,990 475,320,000
12/05/2009 67,500 2.50 3.85 68,000 68,000 67,500 29,000 1,957,500,000
11/05/2009 65,000 3.00 4.84 65,000 65,000 65,000 47,940 3,116,100,000
08/05/2009 62,000 1.00 1.64 63,500 63,500 61,000 10,870 673,940,000
07/05/2009 61,000 2.50 4.27 61,000 61,000 61,000 6,990 426,390,000
06/05/2009 58,500 2.50 4.46 58,500 58,500 58,500 64,880 3,795,480,000
05/05/2009 56,000 2.50 4.67 56,000 56,000 56,000 13,020 729,120,000
04/05/2009 53,500 2.50 4.90 53,500 53,500 53,000 8,280 442,980,000
29/04/2009 51,000 1.60 3.24 50,000 51,000 50,000 4,410 224,910,000
28/04/2009 49,400 -2.60 -5.00 49,400 49,400 49,400 13,080 646,152,000
27/04/2009 52,000 2.10 4.21 52,000 49,900 49,900 11,890 618,280,000
24/04/2009 49,900 1.60 3.31 48,300 49,900 48,300 3,090 154,191,000
23/04/2009 48,300 0.00 ■■ 0.00 48,500 50,000 48,300 3,850 185,955,000
22/04/2009 48,300 2.30 5.00 48,300 48,300 43,700 11,580 559,314,000
21/04/2009 46,000 -2.00 -4.17 46,000 46,000 45,600 6,660 306,360,000
20/04/2009 48,000 -2.00 -4.00 47,700 48,000 47,500 4,500 216,000,000
17/04/2009 50,000 -2.50 -4.76 51,500 51,500 50,000 6,850 342,500,000
16/04/2009 52,500 -2.50 -4.55 57,500 57,500 52,500 8,730 458,325,000
15/04/2009 55,000 -2.50 -4.35 60,000 60,000 55,000 32,790 1,803,450,000
14/04/2009 57,500 1.00 1.77 59,000 59,000 54,000 27,910 1,604,825,000
13/04/2009 56,500 2.50 4.63 56,500 56,500 56,500 2,330 131,645,000
10/04/2009 54,000 2.50 4.85 54,000 54,000 54,000 19,680 1,062,720,000
09/04/2009 51,500 -2.50 -4.63 52,000 52,500 51,500 13,020 670,530,000
08/04/2009 54,000 -2.00 -3.57 54,000 56,000 54,000 6,670 360,180,000
07/04/2009 56,000 1.00 1.82 55,500 56,000 53,000 4,880 273,280,000
03/04/2009 55,000 2.00 3.77 53,000 55,000 53,000 8,400 462,000,000
02/04/2009 53,000 2.00 3.92 53,500 53,500 53,000 7,350 389,550,000
01/04/2009 51,000 2.00 4.08 51,000 51,000 51,000 13,160 671,160,000
31/03/2009 49,000 1.00 2.08 48,000 49,000 48,000 14,280 699,720,000
30/03/2009 48,000 -0.50 -1.03 46,200 49,700 46,200 8,970 430,560,000
27/03/2009 48,500 2.30 4.98 48,500 48,500 48,500 10,360 502,460,000
26/03/2009 46,200 2.20 5.00 43,200 46,200 43,200 33,120 1,530,144,000
25/03/2009 44,000 1.50 3.53 43,500 44,000 43,000 14,320 630,080,000
24/03/2009 42,500 2.00 4.94 42,500 42,500 42,400 35,150 1,493,875,000
23/03/2009 40,500 0.00 ■■ 0.00 40,600 40,600 40,000 17,430 705,915,000
20/03/2009 40,500 0.00 ■■ 0.00 40,500 41,400 40,400 27,150 1,099,575,000
19/03/2009 40,500 -2.10 -4.93 42,600 42,600 40,500 10,400 421,200,000
18/03/2009 42,600 1.40 3.40 43,000 43,200 42,500 27,800 1,184,280,000
17/03/2009 41,200 0.10 0.24 41,700 42,000 41,200 12,080 497,696,000
16/03/2009 41,100 0.10 0.24 41,900 41,900 41,000 2,430 99,873,000
13/03/2009 41,000 1.00 2.50 41,500 41,500 40,900 18,320 751,120,000
12/03/2009 40,000 0.40 1.01 38,000 40,000 37,700 55,820 2,232,800,000
11/03/2009 39,600 -1.90 -4.58 42,500 42,500 39,600 14,970 592,812,000
10/03/2009 41,500 -0.50 -1.19 42,000 42,000 41,000 5,820 241,530,000
09/03/2009 42,000 -0.50 -1.18 42,500 42,500 40,600 3,060 128,520,000
06/03/2009 42,500 -0.60 -1.39 42,500 42,500 42,000 7,850 333,625,000
05/03/2009 43,100 2.00 4.87 43,100 43,100 42,000 80,660 3,476,446,000
04/03/2009 41,100 1.90 4.85 41,100 41,100 41,100 8,090 332,499,000
03/03/2009 39,200 0.00 ■■ 0.00 38,300 39,200 38,200 7,050 276,360,000
02/03/2009 39,200 0.20 0.51 38,000 39,200 38,000 5,960 233,632,000
27/02/2009 39,000 0.30 0.78 38,700 39,000 37,700 8,790 342,810,000
26/02/2009 38,700 0.10 0.26 39,000 39,000 37,000 11,000 425,700,000
25/02/2009 38,600 1.80 4.89 38,500 38,600 38,500 10,310 397,966,000
24/02/2009 36,800 -1.90 -4.91 38,500 38,500 36,800 9,260 340,768,000
23/02/2009 38,700 -0.30 -0.77 38,000 39,000 37,800 18,960 733,752,000
20/02/2009 39,000 0.10 0.26 39,000 39,000 38,000 9,790 381,810,000
19/02/2009 38,900 0.30 0.78 39,000 39,000 38,000 13,160 511,924,000
18/02/2009 38,600 -1.10 -2.77 37,800 39,400 37,800 18,160 700,976,000
17/02/2009 39,700 -0.30 -0.75 40,000 40,000 38,600 10,080 400,176,000
16/02/2009 40,000 1.30 3.36 38,800 40,000 38,800 16,450 658,000,000
13/02/2009 38,700 -0.30 -0.77 37,400 38,800 37,400 8,200 317,340,000
12/02/2009 39,000 0.00 ■■ 0.00 39,000 39,000 37,900 15,410 600,990,000
11/02/2009 39,000 -0.70 -1.76 37,900 39,000 37,900 5,180 202,020,000
10/02/2009 39,700 0.00 ■■ 0.00 37,800 39,700 37,800 27,520 1,092,544,000
09/02/2009 39,700 -1.50 -3.64 39,500 41,000 39,500 17,620 699,514,000
06/02/2009 41,200 0.00 ■■ 0.00 39,200 41,200 39,200 49,170 2,025,804,000
05/02/2009 41,200 -2.10 -4.85 41,200 41,200 41,200 8,360 344,432,000
04/02/2009 43,300 -2.20 -4.84 44,100 46,000 43,300 19,470 843,051,000
03/02/2009 45,500 -2.30 -4.81 45,500 46,000 45,500 59,430 2,704,065,000
02/02/2009 47,800 -2.20 -4.40 50,000 50,000 47,700 8,470 404,866,000
23/01/2009 50,000 0.00 ■■ 0.00 50,000 50,000 49,500 4,210 210,500,000
22/01/2009 50,000 -1.00 -1.96 51,000 51,500 50,000 8,290 414,500,000
21/01/2009 51,000 -2.50 -4.67 52,000 52,000 51,000 28,850 1,471,350,000
20/01/2009 53,500 -0.50 -0.93 53,500 54,500 53,000 10,680 571,380,000
19/01/2009 54,000 0.00 ■■ 0.00 54,000 55,000 53,500 13,560 732,240,000
16/01/2009 54,000 -2.00 -3.57 55,500 55,500 53,500 32,590 1,759,860,000
15/01/2009 56,000 -1.00 -1.75 56,000 56,000 55,000 13,390 749,840,000
14/01/2009 57,000 -0.50 -0.87 57,500 58,500 57,000 9,900 564,300,000
13/01/2009 57,500 -2.50 -4.17 58,000 58,000 57,500 12,250 704,375,000
12/01/2009 60,000 2.50 4.35 60,000 60,000 58,000 37,760 2,265,600,000
09/01/2009 57,500 2.50 4.55 56,000 57,500 55,000 37,940 2,181,550,000
08/01/2009 55,000 -2.00 -3.51 56,500 58,000 55,000 42,600 2,343,000,000
07/01/2009 57,000 -2.00 -3.39 60,000 60,500 57,000 63,390 3,613,230,000
06/01/2009 59,000 -1.50 -2.48 61,000 62,000 58,000 40,630 2,397,170,000
05/01/2009 60,500 -2.50 -3.97 60,000 61,000 60,000 26,120 1,580,260,000
02/01/2009 63,000 -3.00 -4.55 64,000 66,000 63,000 19,610 1,235,430,000
31/12/2008 66,000 0.00 ■■ 0.00 68,500 68,500 66,000 17,750 1,171,500,000
30/12/2008 66,000 3.00 4.76 66,000 66,000 66,000 283,020 18,679,320,000
29/12/2008 63,000 3.00 5.00 63,000 63,000 63,000 93,690 5,902,470,000
26/12/2008 60,000 -3.00 -4.76 60,000 60,000 60,000 20,860 1,251,600,000
25/12/2008 63,000 -3.00 -4.55 63,000 63,000 63,000 12,840 808,920,000
24/12/2008 66,000 -3.00 -4.35 67,000 67,000 66,000 15,030 991,980,000
23/12/2008 69,000 -3.50 -4.83 69,000 72,500 69,000 12,040 830,760,000
22/12/2008 72,500 -3.50 -4.61 76,500 76,500 72,500 13,280 962,800,000
19/12/2008 76,000 -3.50 -4.40 79,000 79,000 76,000 23,600 1,793,600,000
18/12/2008 79,500 0.50 0.63 80,000 80,000 79,000 38,790 3,083,805,000
17/12/2008 79,000 0.00 ■■ 0.00 78,000 79,000 77,500 41,100 3,246,900,000
16/12/2008 79,000 -4.00 -4.82 83,000 83,000 79,000 5,690 449,510,000
15/12/2008 83,000 -1.50 -1.78 82,000 85,000 81,000 15,520 1,288,160,000
12/12/2008 84,500 -4.00 -4.52 84,500 85,000 84,500 54,990 4,646,655,000
11/12/2008 88,500 -4.50 -4.84 91,000 92,500 88,500 55,340 4,897,590,000
10/12/2008 93,000 -1.50 -1.59 94,500 94,500 93,000 39,580 3,680,940,000
09/12/2008 94,500 0.00 ■■ 0.00 91,000 94,500 91,000 36,770 3,474,765,000
08/12/2008 94,500 -2.00 -2.07 95,500 95,500 94,000 28,620 2,704,590,000
05/12/2008 96,500 -2.00 -2.03 97,500 97,500 96,500 34,040 3,284,860,000
04/12/2008 98,500 0.00 ■■ 0.00 98,500 99,000 98,500 36,160 3,561,760,000
03/12/2008 98,500 0.00 ■■ 0.00 99,000 99,000 98,500 29,800 2,935,300,000
02/12/2008 98,500 -0.50 -0.51 96,500 98,500 96,500 41,610 4,098,585,000
01/12/2008 99,000 -1.00 -1.00 100,000 100,000 98,500 39,000 3,861,000,000
28/11/2008 100,000 2.50 2.56 97,500 100,000 97,500 49,080 4,908,000,000
27/11/2008 97,500 -2.50 -2.50 100,000 100,000 97,000 35,530 3,464,175,000
26/11/2008 100,000 -1.00 -0.99 102,000 102,000 100,000 44,810 4,481,000,000
25/11/2008 101,000 4.00 4.12 97,500 101,000 97,000 107,200 10,827,200,000
24/11/2008 97,000 2.00 2.11 95,500 97,000 95,500 87,540 8,491,380,000
21/11/2008 95,000 1.00 1.06 94,000 96,000 93,500 74,960 7,121,200,000
20/11/2008 94,000 -1.00 -1.05 94,500 94,500 94,000 37,820 3,555,080,000
19/11/2008 95,000 -0.50 -0.52 96,000 96,000 95,000 50,840 4,829,800,000
18/11/2008 95,500 -1.50 -1.55 96,500 96,500 95,500 41,260 3,940,330,000
17/11/2008 97,000 -1.50 -1.52 98,000 98,000 97,000 53,400 5,179,800,000
14/11/2008 98,500 1.50 1.55 99,000 99,000 98,000 69,000 6,796,500,000
13/11/2008 97,000 2.00 2.11 95,000 97,000 95,000 98,800 9,583,600,000
12/11/2008 95,000 0.00 ■■ 0.00 94,500 95,000 93,500 43,000 4,085,000,000
11/11/2008 95,000 -2.00 -2.06 97,000 97,000 95,000 78,130 7,422,350,000
10/11/2008 97,000 1.50 1.57 98,000 98,000 96,500 26,500 2,570,500,000
07/11/2008 95,500 -1.50 -1.55 97,000 97,000 94,000 15,650 1,494,575,000
06/11/2008 97,000 2.50 2.65 92,000 98,500 92,000 2,500 242,500,000
05/11/2008 94,500 4.50 5.00 94,500 94,500 94,500 29,830 2,818,935,000
04/11/2008 90,000 2.50 2.86 90,000 90,000 89,500 37,650 3,388,500,000
03/11/2008 87,500 2.50 2.94 88,000 88,000 87,000 30,200 2,642,500,000
31/10/2008 85,000 4.00 4.94 83,000 85,000 83,000 88,150 7,492,750,000
30/10/2008 81,000 2.50 3.18 80,000 81,000 79,000 54,370 4,403,970,000
29/10/2008 78,500 -3.50 -4.27 82,000 85,000 78,500 34,690 2,723,165,000
28/10/2008 82,000 -4.00 -4.65 82,000 84,000 82,000 12,170 997,940,000
27/10/2008 86,000 -4.50 -4.97 86,000 89,000 86,000 46,740 4,019,640,000
24/10/2008 90,500 -4.50 -4.74 91,000 94,000 90,500 133,290 12,062,745,000
23/10/2008 95,000 -0.50 -0.52 93,000 95,000 93,000 81,650 7,756,750,000
22/10/2008 95,500 -1.00 -1.04 94,000 96,000 94,000 54,000 5,157,000,000
21/10/2008 96,500 1.50 1.58 96,000 96,500 95,000 81,100 7,826,150,000
20/10/2008 95,000 -2.50 -2.56 95,000 96,500 95,000 49,500 4,702,500,000
17/10/2008 97,500 0.00 ■■ 0.00 97,500 98,000 97,000 60,710 5,919,225,000
16/10/2008 97,500 -0.50 -0.51 95,000 98,000 95,000 67,040 6,536,400,000
15/10/2008 98,000 2.00 2.08 99,000 99,000 97,500 77,440 7,589,120,000
14/10/2008 96,000 4.50 4.92 96,000 96,000 96,000 43,980 4,222,080,000
13/10/2008 91,500 1.50 1.67 90,000 93,000 90,000 93,500 8,555,250,000
10/10/2008 90,000 -4.50 -4.76 90,000 95,000 90,000 90,930 8,183,700,000
09/10/2008 94,500 -4.50 -4.55 94,500 100,000 94,500 75,710 7,154,595,000
08/10/2008 99,000 -5.00 -4.81 99,000 100,000 99,000 53,860 5,332,140,000
07/10/2008 104,000 -3.00 -2.80 103,000 104,000 103,000 49,000 5,096,000,000
06/10/2008 107,000 -2.00 -1.83 105,000 108,000 105,000 53,890 5,766,230,000
03/10/2008 109,000 -1.00 -0.91 107,000 110,000 107,000 72,270 7,877,430,000
02/10/2008 110,000 1.00 0.92 109,000 110,000 109,000 122,920 13,521,200,000
01/10/2008 109,000 -1.00 -0.91 109,000 110,000 108,000 89,330 9,736,970,000
30/09/2008 110,000 -5.00 -4.35 110,000 110,000 110,000 187,200 20,592,000,000
29/09/2008 115,000 -5.00 -4.17 120,000 120,000 115,000 84,190 9,681,850,000
26/09/2008 120,000 2.00 1.69 122,000 122,000 118,000 87,540 10,504,800,000
25/09/2008 118,000 5.00 4.42 118,000 118,000 116,000 192,980 22,771,640,000
24/09/2008 113,000 -4.00 -3.42 112,000 118,000 112,000 96,200 10,870,600,000
23/09/2008 117,000 5.00 4.46 117,000 117,000 113,000 222,590 26,043,030,000
22/09/2008 112,000 5.00 4.67 112,000 112,000 110,000 277,740 31,106,880,000
19/09/2008 107,000 5.00 4.90 107,000 107,000 107,000 438,030 46,869,210,000
18/09/2008 102,000 4.00 4.08 93,500 102,000 93,500 62,540 6,379,080,000
17/09/2008 98,000 -3.00 -2.97 96,000 98,000 96,000 20,520 2,010,960,000
16/09/2008 101,000 -3.00 -2.88 103,000 103,000 101,000 50,000 5,050,000,000
15/09/2008 104,000 1.00 0.97 100,000 104,000 100,000 149,660 15,564,640,000
12/09/2008 103,000 -5.00 -4.63 104,000 105,000 103,000 86,110 8,869,330,000
11/09/2008 108,000 -2.00 -1.82 110,000 110,000 108,000 43,300 4,676,400,000
10/09/2008 110,000 -1.00 -0.90 111,000 111,000 110,000 55,000 6,050,000,000
09/09/2008 111,000 -1.00 -0.89 111,000 112,000 111,000 59,690 6,625,590,000
08/09/2008 112,000 1.00 0.90 111,000 112,000 110,000 71,700 8,030,400,000
05/09/2008 111,000 1.00 0.91 110,000 111,000 109,000 56,200 6,238,200,000
04/09/2008 110,000 1.00 0.92 106,000 110,000 106,000 60,450 6,649,500,000
03/09/2008 109,000 0.00 ■■ 0.00 110,000 110,000 108,000 61,180 6,668,620,000
29/08/2008 109,000 -1.00 -0.91 110,000 110,000 108,000 40,150 4,376,350,000
28/08/2008 110,000 0.00 ■■ 0.00 110,000 112,000 110,000 57,000 6,270,000,000
27/08/2008 110,000 -4.00 -3.51 114,000 115,000 110,000 69,560 7,651,600,000
26/08/2008 114,000 0.00 ■■ 0.00 114,000 115,000 113,000 82,700 9,427,800,000
25/08/2008 114,000 0.00 ■■ 0.00 113,000 114,000 113,000 63,390 7,226,460,000
22/08/2008 114,000 -1.00 -0.87 115,000 115,000 114,000 46,650 5,318,100,000
21/08/2008 115,000 -4.00 -3.36 114,000 117,000 114,000 20,050 2,305,750,000
20/08/2008 119,000 -3.00 -2.46 116,000 122,000 116,000 20,830 2,478,770,000
19/08/2008 122,000 -2.00 -1.61 124,000 124,000 122,000 16,500 2,013,000,000
18/08/2008 124,000 0.00 ■■ 0.00 118,000 125,000 118,000 26,570 3,294,680,000
15/08/2008 124,000 2.00 1.64 125,000 125,000 123,000 24,880 3,085,120,000
14/08/2008 122,000 3.00 2.52 119,000 122,000 118,000 20,650 2,519,300,000
13/08/2008 119,000 0.00 ■■ 0.00 119,000 119,000 116,000 16,870 2,007,530,000
12/08/2008 119,000 0.00 ■■ 0.00 120,000 120,000 118,000 17,550 2,088,450,000
11/08/2008 119,000 1.00 0.85 118,000 120,000 118,000 20,900 2,487,100,000
08/08/2008 118,000 0.00 ■■ 0.00 115,000 118,000 115,000 14,650 1,728,700,000
07/08/2008 118,000 -1.00 -0.84 120,000 120,000 118,000 12,730 1,502,140,000
06/08/2008 119,000 0.00 ■■ 0.00 119,000 119,000 118,000 10,430 1,241,170,000
05/08/2008 119,000 0.00 ■■ 0.00 119,000 119,000 116,000 9,490 1,129,310,000
04/08/2008 119,000 1.00 0.85 115,000 119,000 115,000 12,780 1,520,820,000
01/08/2008 118,000 -2.00 -1.67 117,000 119,000 117,000 14,270 1,683,860,000
31/07/2008 120,000 1.00 0.84 120,000 120,000 116,000 17,010 2,041,200,000
30/07/2008 119,000 2.00 1.71 117,000 119,000 114,000 23,810 2,833,390,000
29/07/2008 117,000 3.00 2.63 115,000 117,000 114,000 15,370 1,798,290,000
28/07/2008 114,000 2.00 1.79 114,000 114,000 112,000 5,960 679,440,000
25/07/2008 112,000 3.00 2.75 109,000 112,000 107,000 10,220 1,144,640,000
24/07/2008 109,000 0.00 ■■ 0.00 106,000 109,000 106,000 3,830 417,470,000
23/07/2008 109,000 -3.00 -2.68 109,000 109,000 109,000 7,100 773,900,000
22/07/2008 112,000 -3.00 -2.61 112,000 112,000 112,000 5,510 617,120,000
21/07/2008 115,000 -3.00 -2.54 117,000 117,000 115,000 3,100 356,500,000
18/07/2008 118,000 0.00 ■■ 0.00 115,000 118,000 115,000 6,710 791,780,000
17/07/2008 118,000 0.00 ■■ 0.00 120,000 120,000 118,000 4,830 569,940,000
16/07/2008 118,000 2.00 1.72 118,000 119,000 117,000 5,360 632,480,000
15/07/2008 116,000 3.00 2.65 116,000 116,000 116,000 14,860 1,723,760,000
14/07/2008 113,000 3.00 2.73 113,000 113,000 113,000 1,730 195,490,000
11/07/2008 110,000 0.00 ■■ 0.00 110,000 110,000 108,000 20,390 2,242,900,000
10/07/2008 110,000 0.00 ■■ 0.00 108,000 110,000 108,000 17,010 1,871,100,000
09/07/2008 110,000 0.00 ■■ 0.00 110,000 110,000 108,000 20,590 2,264,900,000
08/07/2008 110,000 -1.00 -0.90 108,000 110,000 108,000 16,290 1,791,900,000
07/07/2008 111,000 -3.00 -2.63 111,000 111,000 111,000 2,480 275,280,000
04/07/2008 114,000 0.00 ■■ 0.00 117,000 117,000 114,000 11,880 1,354,320,000
03/07/2008 114,000 3.00 2.70 114,000 114,000 113,000 19,030 2,169,420,000
02/07/2008 111,000 3.00 2.78 111,000 111,000 111,000 670 74,370,000
01/07/2008 108,000 0.00 ■■ 0.00 108,000 109,000 108,000 75,370 8,139,960,000
30/06/2008 108,000 0.00 ■■ 0.00 107,000 108,000 105,000 6,300 680,400,000
27/06/2008 108,000 0.00 ■■ 0.00 107,000 108,000 106,000 11,300 1,220,400,000
26/06/2008 108,000 -3.00 -2.70 114,000 114,000 108,000 5,270 569,160,000
25/06/2008 111,000 -3.00 -2.63 111,000 111,000 111,000 10,020 1,112,220,000
24/06/2008 114,000 3.00 2.70 114,000 114,000 114,000 1,370 156,180,000
23/06/2008 111,000 3.00 2.78 108,000 111,000 108,000 3,400 377,400,000
20/06/2008 108,000 -3.00 -2.70 108,000 108,000 108,000 54,350 5,869,800,000
19/06/2008 111,000 -3.00 -2.63 111,000 111,000 111,000 1,140 126,540,000
18/06/2008 114,000 -2.00 -1.72 118,000 118,000 114,000 2,030 231,420,000
17/06/2008 116,000 2.00 1.75 116,000 116,000 116,000 35,600 4,129,600,000
16/06/2008 114,000 2.00 1.79 114,000 114,000 114,000 29,500 3,363,000,000
13/06/2008 112,000 2.00 1.82 112,000 112,000 112,000 13,680 1,532,160,000
12/06/2008 110,000 2.00 1.85 110,000 110,000 110,000 1,290 141,900,000
11/06/2008 108,000 0.00 ■■ 0.00 106,000 108,000 106,000 350 37,800,000
10/06/2008 108,000 -2.00 -1.82 110,000 108,000 108,000 110 11,880,000
09/06/2008 110,000 0.00 ■■ 0.00 110,000 110,000 109,000 650 71,500,000
06/06/2008 110,000 -2.00 -1.79 110,000 110,000 110,000 1,500 165,000,000
05/06/2008 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 2,270 254,240,000
04/06/2008 112,000 0.00 ■■ 0.00 110,000 112,000 110,000 310 34,720,000
03/06/2008 112,000 -2.00 -1.75 112,000 112,000 112,000 520 58,240,000
02/06/2008 114,000 1.00 0.88 111,000 114,000 111,000 410 46,740,000
30/05/2008 113,000 -2.00 -1.74 115,000 115,000 113,000 15,860 1,792,180,000
26/05/2008 115,000 -2.00 -1.71 116,000 116,000 115,000 20,610 2,370,150,000
23/05/2008 117,000 0.00 ■■ 0.00 116,000 117,000 116,000 14,520 1,698,840,000
22/05/2008 117,000 0.00 ■■ 0.00 117,000 117,000 117,000 16,810 1,966,770,000
21/05/2008 117,000 -1.00 -0.85 118,000 118,000 116,000 16,420 1,921,140,000
20/05/2008 118,000 0.00 ■■ 0.00 120,000 120,000 116,000 1,820 214,760,000
19/05/2008 118,000 2.00 1.72 114,000 118,000 114,000 15,180 1,791,240,000
16/05/2008 116,000 -2.00 -1.69 116,000 116,000 116,000 280 32,480,000
15/05/2008 118,000 -2.00 -1.67 118,000 118,000 118,000 30 3,540,000
14/05/2008 120,000 -2.00 -1.64 122,000 120,000 120,000 10 1,200,000
13/05/2008 122,000 -1.00 -0.81 121,000 123,000 121,000 160 19,520,000
12/05/2008 123,000 0.00 ■■ 0.00 123,000 123,000 123,000 10 1,230,000
09/05/2008 123,000 0.00 ■■ 0.00 121,000 123,000 121,000 330 40,590,000
08/05/2008 123,000 1.00 0.82 122,000 123,000 122,000 21,860 2,688,780,000
07/05/2008 122,000 2.00 1.67 122,000 122,000 120,000 22,550 2,751,100,000
06/05/2008 120,000 2.00 1.69 116,000 120,000 116,000 1,440 172,800,000
05/05/2008 118,000 1.00 0.85 119,000 119,000 118,000 420 49,560,000
29/04/2008 117,000 2.00 1.74 115,000 117,000 115,000 1,440 168,480,000
28/04/2008 115,000 2.00 1.77 111,000 115,000 111,000 1,040 119,600,000
25/04/2008 113,000 -2.00 -1.74 113,000 113,000 113,000 100 11,300,000
24/04/2008 115,000 -2.00 -1.71 115,000 115,000 115,000 11,070 1,273,050,000
23/04/2008 117,000 -2.00 -1.68 117,000 117,000 117,000 5,480 641,160,000
22/04/2008 119,000 -2.00 -1.65 121,000 121,000 119,000 7,420 882,980,000
21/04/2008 121,000 -2.00 -1.63 121,000 121,000 121,000 900 108,900,000
18/04/2008 123,000 -2.00 -1.60 123,000 123,000 123,000 1,420 174,660,000
17/04/2008 125,000 2.00 1.63 121,000 125,000 121,000 9,820 1,227,500,000
16/04/2008 123,000 -2.00 -1.60 123,000 123,000 123,000 1,500 184,500,000
11/04/2008 125,000 -2.00 -1.57 125,000 125,000 125,000 2,700 337,500,000
10/04/2008 127,000 -2.00 -1.55 127,000 127,000 127,000 460 58,420,000
09/04/2008 129,000 2.00 1.57 129,000 129,000 125,000 36,770 4,743,330,000
08/04/2008 127,000 2.00 1.60 127,000 127,000 127,000 2,320 294,640,000
07/04/2008 125,000 2.00 1.63 125,000 125,000 125,000 40,290 5,036,250,000
04/04/2008 123,000 1.00 0.82 123,000 123,000 123,000 26,640 3,276,720,000
03/04/2008 122,000 1.00 0.83 122,000 122,000 122,000 20,220 2,466,840,000
02/04/2008 121,000 1.00 0.83 121,000 121,000 121,000 10 1,210,000
01/04/2008 120,000 1.00 0.84 120,000 120,000 120,000 5,350 642,000,000
31/03/2008 119,000 1.00 0.85 119,000 119,000 119,000 5,910 703,290,000
28/03/2008 118,000 1.00 0.85 118,000 118,000 118,000 2,620 309,160,000
27/03/2008 117,000 1.00 0.86 117,000 117,000 117,000 6,570 768,690,000
26/03/2008 116,000 3.00 2.65 115,000 117,000 115,000 13,600 1,577,600,000
25/03/2008 113,000 -5.00 -4.24 114,000 114,000 113,000 2,690 303,970,000
24/03/2008 118,000 -4.00 -3.28 120,000 120,000 118,000 8,810 1,039,580,000
21/03/2008 122,000 -2.00 -1.61 124,000 124,000 122,000 10,300 1,256,600,000
20/03/2008 124,000 0.00 ■■ 0.00 124,000 129,000 124,000 8,510 1,055,240,000
19/03/2008 124,000 -2.00 -1.59 125,000 126,000 124,000 6,990 866,760,000
18/03/2008 126,000 -3.00 -2.33 128,000 128,000 126,000 12,350 1,556,100,000
17/03/2008 129,000 -2.00 -1.53 131,000 131,000 129,000 11,480 1,480,920,000
14/03/2008 131,000 -2.00 -1.50 133,000 133,000 131,000 7,050 923,550,000
13/03/2008 133,000 1.00 0.76 136,000 136,000 133,000 11,900 1,582,700,000
12/03/2008 132,000 0.00 ■■ 0.00 130,000 134,000 130,000 11,200 1,478,400,000
11/03/2008 132,000 -2.00 -1.49 133,000 133,000 132,000 9,510 1,255,320,000
10/03/2008 134,000 1.00 0.75 133,000 139,000 133,000 23,840 3,194,560,000
07/03/2008 133,000 6.00 4.72 133,000 133,000 133,000 5,500 731,500,000
06/03/2008 127,000 6.00 4.96 126,000 127,000 126,000 12,500 1,587,500,000
05/03/2008 121,000 -1.00 -0.82 120,000 121,000 116,000 10,960 1,326,160,000
04/03/2008 122,000 -2.00 -1.61 124,000 124,000 121,000 31,170 3,802,740,000
03/03/2008 124,000 -1.00 -0.80 124,000 124,000 121,000 32,280 4,002,720,000
29/02/2008 125,000 0.00 ■■ 0.00 125,000 125,000 123,000 22,390 2,798,750,000
28/02/2008 125,000 0.00 ■■ 0.00 126,000 126,000 125,000 20,500 2,562,500,000
27/02/2008 125,000 0.00 ■■ 0.00 125,000 127,000 125,000 25,780 3,222,500,000
26/02/2008 125,000 -2.00 -1.57 131,000 131,000 125,000 26,380 3,297,500,000
25/02/2008 127,000 6.00 4.96 125,000 127,000 125,000 35,450 4,502,150,000
22/02/2008 121,000 -6.00 -4.72 121,000 121,000 121,000 17,330 2,096,930,000
21/02/2008 127,000 -6.00 -4.51 130,000 130,000 127,000 23,350 2,965,450,000
20/02/2008 133,000 -2.00 -1.48 136,000 136,000 133,000 40,250 5,353,250,000
19/02/2008 135,000 0.00 ■■ 0.00 134,000 135,000 134,000 33,760 4,557,600,000
18/02/2008 135,000 -3.00 -2.17 136,000 136,000 135,000 42,110 5,684,850,000
15/02/2008 138,000 0.00 ■■ 0.00 137,000 138,000 137,000 34,100 4,705,800,000
14/02/2008 138,000 1.00 0.73 137,000 138,000 137,000 42,800 5,906,400,000
13/02/2008 137,000 0.00 ■■ 0.00 137,000 137,000 136,000 31,500 4,315,500,000
12/02/2008 137,000 0.00 ■■ 0.00 137,000 137,000 136,000 36,830 5,045,710,000
01/02/2008 137,000 1.00 0.74 137,000 137,000 136,000 56,000 7,672,000,000
31/01/2008 136,000 0.00 ■■ 0.00 144,000 144,000 135,000 61,260 8,331,360,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp