Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Vietronics Tân Bình
Viettronics Tan Binh Joint Stock Company
Mã CK:      VTB      10.30      ▲ +0.36 (+3.50%)      (cập nhật 23:45 19/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Thiết bị giải trí & Đồ chơi
Website: http://www.vtb.com.vn
VTB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 10,300 0.36 ▲ 3.50 9,940 10,300 10,200 170 1,751,000
17/04/2024 9,940 0.00 ■■ 0.00 9,940 10,350 9,900 2,330 23,160,200
16/04/2024 9,940 -0.66 ▼ -6.64 10,600 10,500 9,940 190 1,888,600
15/04/2024 10,600 0.00 ■■ 0.00 10,600 10,600 10,100 270 2,862,000
10/04/2024 10,600 0.10 ▲ 0.94 10,500 10,600 10,600 20 212,000
05/04/2024 10,500 -0.05 ▼ -0.48 10,550 10,500 10,500 170 1,785,000
04/04/2024 10,550 -0.05 ▼ -0.47 10,600 10,550 10,000 230 2,426,500
03/04/2024 10,600 0.15 ▲ 1.42 10,450 10,600 10,000 60 636,000
02/04/2024 10,450 -0.05 ▼ -0.48 10,500 10,450 10,100 70 731,500
01/04/2024 10,500 -0.05 ▼ -0.48 10,550 10,500 10,100 40 420,000
29/03/2024 10,550 0.00 ■■ 0.00 10,550 10,650 9,830 350 3,692,500
28/03/2024 10,550 0.00 ■■ 0.00 10,550 10,550 10,400 310 3,270,500
27/03/2024 10,550 0.05 ▲ 0.47 10,500 10,550 10,500 90 949,500
26/03/2024 10,500 0.05 ▲ 0.48 10,450 10,500 10,500 160 1,680,000
25/03/2024 10,450 -0.10 ▼ -0.96 10,550 10,450 10,200 130 1,358,500
22/03/2024 10,550 0.10 ▲ 0.95 10,450 10,550 10,200 570 6,013,500
21/03/2024 10,450 0.00 ■■ 0.00 10,450 10,450 10,450 100 1,045,000
20/03/2024 10,450 0.15 ▲ 1.44 10,300 10,450 10,000 290 3,030,500
19/03/2024 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 20 206,000
18/03/2024 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 300 3,090,000
15/03/2024 10,300 -0.05 ▼ -0.49 10,350 10,350 10,200 320 3,296,000
14/03/2024 10,350 -0.10 ▼ -0.97 10,450 10,450 10,300 200 2,070,000
13/03/2024 10,450 0.00 ■■ 0.00 10,450 10,450 10,450 10 104,500
12/03/2024 10,450 0.05 ▲ 0.48 10,400 10,450 10,350 40 418,000
11/03/2024 10,400 -0.05 ▼ -0.48 10,450 10,450 10,300 440 4,576,000
08/03/2024 10,450 0.00 ■■ 0.00 10,450 10,450 10,250 520 5,434,000
07/03/2024 10,450 0.30 ▲ 2.87 10,150 10,450 10,300 490 5,120,500
06/03/2024 10,350 0.00 ■■ 0.00 10,350 10,400 10,350 440 4,554,000
05/03/2024 10,350 -0.15 ▼ -1.45 10,500 10,500 10,300 240 2,484,000
04/03/2024 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 80 840,000
01/03/2024 10,500 0.05 ▲ 0.48 10,450 10,500 10,300 30 315,000
29/02/2024 10,450 0.00 ■■ 0.00 10,450 10,600 10,450 240 2,508,000
28/02/2024 10,450 -0.10 ▼ -0.96 10,550 10,550 10,400 230 2,403,500
27/02/2024 10,550 0.15 ▲ 1.42 10,400 10,550 10,350 670 7,068,500
26/02/2024 10,400 -0.10 ▼ -0.96 10,500 10,400 10,200 1,420 14,768,000
23/02/2024 10,500 0.10 ▲ 0.95 10,400 10,500 10,300 1,020 10,710,000
22/02/2024 10,400 -0.20 ▼ -1.92 10,600 10,500 10,350 530 5,512,000
21/02/2024 10,600 0.00 ■■ 0.00 10,600 10,750 10,100 670 7,102,000
20/02/2024 10,600 -0.05 ▼ -0.47 10,650 10,650 10,400 210 2,226,000
19/02/2024 10,650 0.05 ▲ 0.47 10,600 10,650 10,500 30 319,500
16/02/2024 10,600 0.20 ▲ 1.89 10,400 10,700 10,550 1,010 10,706,000
15/02/2024 10,400 0.10 ▲ 0.96 10,300 10,400 10,300 290 3,016,000
07/02/2024 10,300 0.15 ▲ 1.46 10,150 10,300 10,050 650 6,695,000
06/02/2024 10,150 0.05 ▲ 0.49 10,100 10,150 10,050 160 1,624,000
05/02/2024 10,100 -0.10 ▼ -0.99 10,200 10,200 9,510 2,260 22,826,000
02/02/2024 10,200 -0.05 ▼ -0.49 10,250 10,700 10,200 110 1,122,000
01/02/2024 10,250 -0.25 ▼ -2.44 10,500 10,950 9,810 2,030 20,807,500
31/01/2024 10,500 -0.70 ▼ -6.67 11,200 11,150 10,500 880 9,240,000
30/01/2024 11,200 -0.15 ▼ -1.34 11,350 11,350 10,700 540 6,048,000
29/01/2024 11,350 0.15 ▲ 1.32 11,200 11,400 10,800 30 340,500
19/01/2024 11,200 0.30 ▲ 2.68 10,900 11,200 10,950 330 3,696,000
18/01/2024 10,900 0.00 ■■ 0.00 10,900 11,350 10,900 320 3,488,000
17/01/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
16/01/2024 10,850 -0.50 ▼ -4.61 11,350 11,500 10,650 840 9,114,000
15/01/2024 11,350 -0.10 ▼ -0.88 11,450 11,350 10,750 200 2,270,000
12/01/2024 11,450 -0.20 ▼ -1.75 11,650 11,450 11,150 60 687,000
11/01/2024 11,650 0.05 ▲ 0.43 11,600 11,700 11,350 700 8,155,000
10/01/2024 11,600 0.05 ▲ 0.43 11,550 11,750 11,500 7,100 82,360,000
09/01/2024 11,550 0.75 ▲ 6.49 10,800 11,550 10,500 6,460 74,613,000
08/01/2024 10,800 -0.75 ▼ -6.94 11,550 12,200 10,800 1,460 15,768,000
05/01/2024 11,550 -0.45 ▼ -3.90 12,000 11,900 11,550 1,230 14,206,500
04/01/2024 12,000 -0.40 ▼ -3.33 12,400 12,200 11,600 2,620 31,440,000
03/01/2024 12,400 -0.90 ▼ -7.26 13,300 12,400 12,400 3,350 41,540,000
02/01/2024 13,300 -1.00 ▼ -7.52 14,300 14,900 13,300 2,640 35,112,000
29/12/2023 14,300 0.75 ▲ 5.24 13,550 14,300 12,650 4,630 66,209,000
28/12/2023 13,550 0.85 ▲ 6.27 12,700 13,550 11,850 12,280 166,394,000
27/12/2023 12,700 -0.20 ▼ -1.57 12,900 12,700 12,000 4,220 53,594,000
26/12/2023 12,900 0.65 ▲ 5.04 12,250 12,900 11,400 5,490 70,821,000
25/12/2023 12,250 0.75 ▲ 6.12 11,500 12,250 11,000 3,490 42,752,500
22/12/2023 11,500 0.75 ▲ 6.52 10,750 11,500 10,800 1,090 12,535,000
21/12/2023 10,750 -0.70 ▼ -6.51 11,450 11,550 10,750 300 3,225,000
20/12/2023 11,450 -0.25 ▼ -2.18 11,700 11,500 10,900 1,630 18,663,500
19/12/2023 11,700 0.70 ▲ 5.98 11,000 11,700 10,250 6,720 78,624,000
18/12/2023 11,000 0.30 ▲ 2.73 10,700 11,000 10,050 2,590 28,490,000
15/12/2023 10,700 0.15 ▲ 1.40 10,550 10,700 10,050 2,310 24,717,000
14/12/2023 10,550 0.25 ▲ 2.37 10,300 10,550 9,970 4,540 47,897,000
13/12/2023 10,450 0.15 ▲ 1.44 10,300 0 0 1,630 17,033,500
12/12/2023 10,300 0.20 ▲ 1.94 10,100 10,300 9,500 1,000 10,300,000
11/12/2023 10,100 0.26 ▲ 2.57 9,840 10,100 9,640 1,610 16,261,000
08/12/2023 9,840 0.01 ▲ 0.10 9,830 9,840 9,800 410 4,034,400
07/12/2023 9,830 0.03 ▲ 0.31 9,800 9,850 9,350 640 6,291,200
06/12/2023 9,800 0.15 ▲ 1.53 9,650 9,800 9,650 740 7,252,000
05/12/2023 9,650 0.00 ■■ 0.00 9,650 9,650 9,200 600 5,790,000
04/12/2023 9,650 0.00 ■■ 0.00 9,650 9,840 9,450 560 5,404,000
02/12/2023 9,650 -0.19 ▼ -1.97 9,840 0 0 350 3,377,500
01/12/2023 9,650 -0.19 ▼ -1.97 9,840 0 0 350 3,377,500
28/11/2023 9,840 0.00 ■■ 0.00 9,840 9,840 9,600 160 1,574,400
27/11/2023 9,840 0.00 ■■ 0.00 9,840 9,840 9,830 210 2,066,400
23/11/2023 9,840 -0.01 ▼ -0.10 9,850 9,840 9,840 100 984,000
22/11/2023 9,850 0.06 ▲ 0.61 9,790 9,850 9,750 130 1,280,500
21/11/2023 9,790 0.00 ■■ 0.00 9,790 9,790 9,110 300 2,937,000
20/11/2023 9,790 -0.01 ▼ -0.10 9,800 9,790 9,790 100 979,000
17/11/2023 9,800 0.01 ▲ 0.10 9,790 9,800 9,700 210 2,058,000
16/11/2023 9,790 -0.01 ▼ -0.10 9,800 9,790 9,790 10 97,900
15/11/2023 9,800 -0.05 ▼ -0.51 9,850 9,840 9,450 370 3,626,000
14/11/2023 9,850 0.25 ▲ 2.54 9,600 9,850 9,450 20 197,000
13/11/2023 9,600 -0.27 ▼ -2.81 9,870 9,600 9,600 120 1,152,000
10/11/2023 9,870 -0.07 ▼ -0.71 9,940 9,880 9,450 150 1,480,500
09/11/2023 9,940 -0.05 ▼ -0.50 9,990 9,970 9,940 390 3,876,600
08/11/2023 9,990 0.39 ▲ 3.90 9,600 9,990 9,600 500 4,995,000
07/11/2023 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10 96,000
06/11/2023 9,600 -0.21 ▼ -2.19 9,810 9,600 9,600 100 960,000
03/11/2023 9,810 0.23 ▲ 2.34 9,580 9,890 9,810 20 196,200
02/11/2023 9,580 0.38 ▲ 3.97 9,200 9,580 9,020 130 1,245,400
01/11/2023 9,200 0.15 ▲ 1.63 9,050 9,490 9,060 490 4,508,000
31/10/2023 9,050 -0.24 ▼ -2.65 9,290 9,280 9,050 810 7,330,500
30/10/2023 9,290 0.04 ▲ 0.43 9,250 9,350 9,200 320 2,972,800
27/10/2023 9,250 0.05 ▲ 0.54 9,200 9,390 8,560 1,430 13,227,500
26/10/2023 9,200 -0.27 ▼ -2.93 9,470 9,500 9,100 510 4,692,000
25/10/2023 9,470 0.04 ▲ 0.42 9,430 9,470 9,430 90 852,300
24/10/2023 9,430 0.03 ▲ 0.32 9,400 9,500 9,210 100 943,000
23/10/2023 9,400 -0.21 ▼ -2.23 9,610 9,400 9,170 480 4,512,000
18/10/2023 9,610 -0.09 ▼ -0.94 9,700 9,730 9,600 220 2,114,200
17/10/2023 9,700 0.23 ▲ 2.37 9,470 9,700 9,500 120 1,164,000
16/10/2023 9,470 -0.29 ▼ -3.06 9,760 9,600 9,470 1,290 12,216,300
13/10/2023 9,760 0.00 ■■ 0.00 9,760 9,790 9,600 670 6,539,200
12/10/2023 9,760 -0.03 ▼ -0.31 9,790 9,760 9,600 220 2,147,200
11/10/2023 9,790 -0.07 ▼ -0.72 9,860 9,800 9,500 200 1,958,000
10/10/2023 9,860 0.18 ▲ 1.83 9,680 9,940 9,530 220 2,169,200
09/10/2023 9,680 -0.11 ▼ -1.14 9,790 9,690 9,210 200 1,936,000
06/10/2023 9,790 0.09 ▲ 0.92 9,700 9,790 9,150 220 2,153,800
05/10/2023 9,700 -0.19 ▼ -1.96 9,890 9,900 9,700 290 2,813,000
04/10/2023 9,890 -0.10 ▼ -1.01 9,990 9,990 9,650 350 3,461,500
03/10/2023 9,990 -0.01 ▼ -0.10 10,000 10,100 9,820 1,220 12,187,800
02/10/2023 10,750 0.00 ■■ 0.00 10,750 10,900 10,500 1,690 18,167,500
29/09/2023 10,750 0.10 ▲ 0.93 10,650 10,750 10,550 630 6,772,500
28/09/2023 10,650 -0.05 ▼ -0.47 10,700 10,650 10,500 650 6,922,500
27/09/2023 10,700 0.10 ▲ 0.93 10,600 10,700 10,500 2,620 28,034,000
26/09/2023 10,600 -0.10 ▼ -0.94 10,700 10,750 10,500 1,080 11,448,000
22/09/2023 10,650 -0.20 ▼ -1.88 10,850 10,850 10,650 1,450 15,442,500
21/09/2023 10,850 0.10 ▲ 0.92 10,750 11,000 10,850 1,630 17,685,500
20/09/2023 10,750 0.20 ▲ 1.86 10,550 10,900 10,700 3,160 33,970,000
19/09/2023 10,550 -0.15 ▼ -1.42 10,700 10,700 10,550 2,010 21,205,500
18/09/2023 10,700 0.00 ■■ 0.00 10,700 10,700 10,550 1,930 20,651,000
15/09/2023 10,700 -0.10 ▼ -0.93 10,800 10,800 10,700 900 9,630,000
14/09/2023 10,800 0.10 ▲ 0.93 10,700 10,900 10,700 370 3,996,000
13/09/2023 10,700 -0.10 ▼ -0.93 10,800 10,800 10,600 1,180 12,626,000
12/09/2023 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 460 4,968,000
11/09/2023 10,800 0.00 ■■ 0.00 10,800 11,200 10,800 2,910 31,428,000
08/09/2023 10,800 -0.25 ▼ -2.31 11,050 11,000 10,500 4,790 51,732,000
07/09/2023 11,050 -0.50 ▼ -4.52 11,550 11,650 11,000 4,070 44,973,500
06/09/2023 11,550 -0.15 ▼ -1.30 11,700 12,000 11,550 1,750 20,212,500
05/09/2023 11,700 0.75 ▲ 6.41 10,950 11,700 10,900 10,470 122,499,000
31/08/2023 10,950 -0.20 ▼ -1.83 11,150 11,150 10,950 1,670 18,286,500
30/08/2023 11,150 -0.15 ▼ -1.35 11,300 11,300 11,000 1,410 15,721,500
29/08/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,100 30 339,000
25/08/2023 11,300 0.10 ▲ 0.88 11,200 11,300 11,200 80 904,000
24/08/2023 11,200 0.30 ▲ 2.68 10,900 11,200 10,900 320 3,584,000
23/08/2023 10,900 -0.25 ▼ -2.29 11,150 10,900 10,900 10 109,000
22/08/2023 11,150 0.05 ▲ 0.45 11,100 11,150 11,100 950 10,592,500
21/08/2023 11,100 -0.40 ▼ -3.60 11,500 11,450 11,100 1,530 16,983,000
18/08/2023 11,500 0.00 ■■ 0.00 11,500 11,500 11,150 520 5,980,000
17/08/2023 11,500 -0.05 ▼ -0.43 11,550 11,500 11,500 110 1,265,000
16/08/2023 11,550 0.05 ▲ 0.43 11,500 11,600 11,150 190 2,194,500
15/08/2023 11,500 -0.10 ▼ -0.87 11,600 11,500 11,500 70 805,000
14/08/2023 11,600 0.20 ▲ 1.72 11,400 11,600 11,400 110 1,276,000
11/08/2023 11,400 -0.05 ▼ -0.44 11,450 11,450 11,350 360 4,104,000
10/08/2023 11,450 0.00 ■■ 0.00 11,450 11,450 11,450 500 5,725,000
09/08/2023 11,450 0.00 ■■ 0.00 11,450 11,450 11,450 10 114,500
08/08/2023 11,450 -0.05 ▼ -0.44 11,500 11,500 11,450 1,050 12,022,500
07/08/2023 11,500 0.00 ■■ 0.00 11,500 11,500 11,450 640 7,360,000
04/08/2023 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 120 1,380,000
03/08/2023 11,500 -0.20 ▼ -1.74 11,700 11,650 11,450 2,270 26,105,000
02/08/2023 11,700 0.10 ▲ 0.85 11,600 11,700 11,600 30 351,000
01/08/2023 11,600 0.10 ▲ 0.86 11,500 11,600 11,500 1,530 17,748,000
31/07/2023 11,500 -0.05 ▼ -0.43 11,550 11,550 11,450 400 4,600,000
28/07/2023 11,550 -0.05 ▼ -0.43 11,600 11,600 11,400 900 10,395,000
27/07/2023 11,600 0.05 ▲ 0.43 11,550 11,600 11,550 70 812,000
26/07/2023 11,550 -0.70 ▼ -6.06 12,250 11,550 11,500 570 6,583,500
25/07/2023 12,250 0.70 ▲ 5.71 11,550 12,250 11,500 90 1,102,500
24/07/2023 11,550 -0.05 ▼ -0.43 11,600 11,600 11,500 770 8,893,500
21/07/2023 11,600 0.05 ▲ 0.43 11,550 11,600 11,550 220 2,552,000
20/07/2023 11,550 -0.05 ▼ -0.43 11,600 11,550 11,550 100 1,155,000
19/07/2023 11,600 0.00 ■■ 0.00 11,600 11,600 11,450 240 2,784,000
18/07/2023 11,600 0.00 ■■ 0.00 11,600 11,600 11,450 370 4,292,000
14/07/2023 11,600 -0.10 ▼ -0.86 11,700 11,650 11,550 230 2,668,000
12/07/2023 11,700 0.10 ▲ 0.85 11,600 11,700 11,550 210 2,457,000
11/07/2023 11,600 0.00 ■■ 0.00 11,600 11,600 11,550 320 3,712,000
10/07/2023 11,600 -0.20 ▼ -1.72 11,800 11,600 11,600 30 348,000
07/07/2023 11,800 0.30 ▲ 2.54 11,500 11,800 11,600 220 2,596,000
06/07/2023 11,500 -0.20 ▼ -1.74 11,700 11,600 11,500 100 1,150,000
05/07/2023 11,700 0.00 ■■ 0.00 11,700 11,700 11,450 660 7,722,000
04/07/2023 11,700 0.00 ■■ 0.00 11,700 11,700 11,650 500 5,850,000
03/07/2023 11,700 -0.15 ▼ -1.28 11,850 11,700 11,700 50 585,000
29/06/2023 11,850 -0.05 ▼ -0.42 11,900 11,850 11,800 180 2,133,000
28/06/2023 11,900 0.20 ▲ 1.68 11,700 11,900 11,900 100 1,190,000
27/06/2023 11,700 -0.10 ▼ -0.85 11,800 11,800 11,700 230 2,691,000
26/06/2023 11,800 -0.05 ▼ -0.42 11,850 11,800 11,800 390 4,602,000
22/06/2023 11,850 -0.05 ▼ -0.42 11,900 11,850 11,850 250 2,962,500
20/06/2023 11,900 -0.05 ▼ -0.42 11,950 11,900 11,500 200 2,380,000
16/06/2023 11,950 0.00 ■■ 0.00 11,950 11,950 11,450 380 4,541,000
15/06/2023 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 140 1,673,000
14/06/2023 11,950 0.10 ▲ 0.84 11,850 11,950 11,950 10 119,500
13/06/2023 11,850 -0.05 ▼ -0.42 11,900 11,900 11,850 20 237,000
12/06/2023 11,900 0.10 ▲ 0.84 11,800 11,900 11,800 100 1,190,000
08/06/2023 11,800 -0.20 ▼ -1.69 12,000 12,200 11,800 200 2,360,000
07/06/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 40 480,000
06/06/2023 12,000 0.05 ▲ 0.42 11,950 12,000 11,950 30 360,000
05/06/2023 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 70 836,500
02/06/2023 11,950 0.05 ▲ 0.42 11,900 11,950 11,900 80 956,000
01/06/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 30 357,000
31/05/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 160 1,904,000
30/05/2023 11,900 0.05 ▲ 0.42 11,850 11,900 11,900 10 119,000
29/05/2023 11,850 0.05 ▲ 0.42 11,800 11,850 11,400 140 1,659,000
26/05/2023 11,800 -0.10 ▼ -0.85 11,900 11,850 11,500 100 1,180,000
24/05/2023 11,900 0.10 ▲ 0.84 11,800 11,900 11,500 70 833,000
23/05/2023 11,800 -0.05 ▼ -0.42 11,850 11,800 11,700 150 1,770,000
22/05/2023 11,850 -0.10 ▼ -0.84 11,950 11,850 11,400 110 1,303,500
18/05/2023 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 130 1,553,500
17/05/2023 11,950 0.00 ■■ 0.00 11,950 11,950 11,700 40 478,000
16/05/2023 11,950 0.05 ▲ 0.42 11,900 11,950 11,600 100 1,195,000
12/05/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,400 520 6,188,000
11/05/2023 11,900 -0.10 ▼ -0.84 12,000 11,900 11,900 40 476,000
10/05/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20 240,000
09/05/2023 12,000 -0.15 ▼ -1.25 12,150 12,000 12,000 10 120,000
08/05/2023 12,150 -0.20 ▼ -1.65 12,350 12,150 11,500 110 1,336,500
24/04/2023 12,350 -0.85 ▼ -6.88 13,200 12,350 12,300 40 494,000
20/04/2023 13,200 0.45 ▲ 3.41 12,750 13,200 13,200 10 132,000
18/04/2023 12,750 0.80 ▲ 6.27 11,950 12,750 12,750 440 5,610,000
14/04/2023 11,950 -0.05 ▼ -0.42 12,000 11,950 11,950 20 239,000
13/04/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,950 300 3,600,000
12/04/2023 12,000 -0.20 ▼ -1.67 12,200 12,000 11,900 110 1,320,000
10/04/2023 12,200 0.40 ▲ 3.28 11,800 12,200 12,050 40 488,000
06/04/2023 11,800 -0.30 ▼ -2.54 12,100 12,050 11,600 310 3,658,000
04/04/2023 12,100 0.30 ▲ 2.48 11,800 12,100 12,100 10 121,000
31/03/2023 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 10 118,000
30/03/2023 11,800 -0.75 ▼ -6.36 12,550 11,800 11,800 20 236,000
29/03/2023 12,550 0.75 ▲ 5.98 11,800 12,600 12,550 30 376,500
28/03/2023 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 140 1,652,000
27/03/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
24/03/2023 11,900 0.00 ■■ 0.00 11,900 11,800 11,800 230 2,737,000
22/03/2023 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 20 236,000
21/03/2023 11,800 0.10 ▲ 0.85 11,700 11,800 11,650 150 1,770,000
20/03/2023 11,700 -0.10 ▼ -0.85 11,800 11,800 11,200 330 3,861,000
17/03/2023 11,800 0.00 ■■ 0.00 11,800 11,800 11,350 20 236,000
16/03/2023 11,800 -0.05 ▼ -0.42 11,850 11,900 11,450 60 708,000
15/03/2023 11,850 0.25 ▲ 2.11 11,600 11,850 11,800 20 237,000
14/03/2023 11,600 -0.20 ▼ -1.72 11,800 11,800 11,600 400 4,640,000
13/03/2023 11,800 -0.15 ▼ -1.27 11,950 12,200 11,800 310 3,658,000
10/03/2023 11,950 0.05 ▲ 0.42 11,900 11,950 11,850 50 597,500
09/03/2023 11,900 -0.05 ▼ -0.42 11,950 11,900 11,900 10 119,000
08/03/2023 11,950 0.25 ▲ 2.09 11,700 11,950 11,100 160 1,912,000
07/03/2023 11,700 0.00 ■■ 0.00 11,700 11,750 11,050 90 1,053,000
06/03/2023 11,700 -0.05 ▼ -0.43 11,750 11,750 11,700 80 936,000
03/03/2023 11,750 -0.15 ▼ -1.28 11,900 11,750 11,450 30 352,500
01/03/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 210 2,499,000
28/02/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 30 357,000
27/02/2023 11,900 -0.85 ▼ -7.14 12,750 12,000 11,900 370 4,403,000
23/02/2023 12,750 -0.05 ▼ -0.39 12,800 12,750 12,750 20 255,000
22/02/2023 12,800 -0.30 ▼ -2.34 13,100 13,100 12,300 1,200 15,360,000
21/02/2023 13,100 -0.95 ▼ -7.25 14,050 13,900 13,100 2,160 28,296,000
20/02/2023 14,050 -1.05 ▼ -7.47 15,100 14,050 14,050 880 12,364,000
17/02/2023 15,100 -1.10 ▼ -7.28 16,200 15,100 15,100 600 9,060,000
02/02/2023 16,200 0.95 ▲ 5.86 15,250 16,200 16,200 10 162,000
01/02/2023 15,250 -0.40 ▼ -2.62 15,650 15,250 14,600 120 1,830,000
27/01/2023 15,650 0.00 ■■ 0.00 15,650 15,650 15,650 10 156,500
19/01/2023 15,650 0.15 ▲ 0.96 15,500 15,900 14,450 80 1,252,000
16/01/2023 15,500 0.00 ■■ 0.00 15,500 15,500 14,450 80 1,240,000
12/01/2023 15,500 0.95 ▲ 6.13 14,550 15,500 15,500 10 155,000
11/01/2023 14,550 -1.05 ▼ -7.22 15,600 14,550 14,550 20 291,000
10/01/2023 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 10 156,000
09/01/2023 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
06/01/2023 15,600 0.95 ▲ 6.09 14,650 15,600 15,600 10 156,000
05/01/2023 14,650 -0.15 ▼ -1.02 14,800 14,650 14,650 20 293,000
04/01/2023 14,800 -0.15 ▼ -1.01 14,950 14,800 14,000 30 444,000
03/01/2023 14,950 -0.05 ▼ -0.33 15,000 15,000 13,950 70 1,046,500
30/12/2022 15,000 0.60 ▲ 4.00 14,400 15,300 13,400 290 4,350,000
29/12/2022 14,400 0.90 ▲ 6.25 13,500 14,400 13,550 1,280 18,432,000
28/12/2022 13,500 -0.30 ▼ -2.22 13,800 13,750 12,850 150 2,025,000
27/12/2022 13,800 0.90 ▲ 6.52 12,900 13,800 12,700 730 10,074,000
26/12/2022 12,900 0.80 ▲ 6.20 12,100 12,900 11,950 390 5,031,000
23/12/2022 12,100 0.00 ■■ 0.00 12,100 12,100 12,050 150 1,815,000
22/12/2022 12,100 0.00 ■■ 0.00 12,100 12,100 12,050 50 605,000
21/12/2022 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 110 1,331,000
19/12/2022 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 10 121,000
15/12/2022 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 10 121,000
14/12/2022 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 10 121,000
13/12/2022 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 10 121,000
09/12/2022 12,100 0.10 ▲ 0.83 12,000 12,100 11,700 80 968,000
08/12/2022 12,000 -0.10 ▼ -0.83 12,100 12,000 11,700 30 360,000
07/12/2022 12,100 0.00 ■■ 0.00 12,100 12,100 11,700 160 1,936,000
05/12/2022 12,100 0.30 ▲ 2.48 11,800 12,100 12,100 100 1,210,000
02/12/2022 11,800 0.00 ■■ 0.00 11,800 12,000 11,600 100 1,180,000
01/12/2022 11,800 -0.10 ▼ -0.85 11,900 11,800 11,800 70 826,000
30/11/2022 11,900 0.10 ▲ 0.84 11,800 11,900 11,700 110 1,309,000
29/11/2022 11,800 -0.10 ▼ -0.85 11,900 11,800 11,700 140 1,652,000
28/11/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 150 1,785,000
25/11/2022 11,900 0.10 ▲ 0.84 11,800 11,900 11,700 40 476,000
23/11/2022 11,800 -0.15 ▼ -1.27 11,950 11,800 11,800 50 590,000
22/11/2022 11,950 0.15 ▲ 1.26 11,800 11,950 11,700 60 717,000
21/11/2022 11,800 -0.20 ▼ -1.69 12,000 11,800 11,700 50 590,000
17/11/2022 12,000 0.15 ▲ 1.25 11,850 12,000 11,800 20 240,000
16/11/2022 11,850 -0.25 ▼ -2.11 12,100 12,050 11,450 120 1,422,000
15/11/2022 12,100 0.40 ▲ 3.31 11,700 12,100 12,100 60 726,000
14/11/2022 11,700 -0.10 ▼ -0.85 11,800 11,700 11,100 20 234,000
11/11/2022 11,800 0.15 ▲ 1.27 11,650 11,800 11,450 30 354,000
10/11/2022 11,650 0.00 ■■ 0.00 11,650 11,650 11,600 30 349,500
09/11/2022 11,650 0.35 ▲ 3.00 11,300 11,650 10,800 200 2,330,000
08/11/2022 11,500 0.20 ▲ 1.74 11,300 11,500 11,500 10 115,000
07/11/2022 11,300 0.00 ■■ 0.00 11,300 12,000 10,550 120 1,356,000
01/11/2022 11,300 -0.65 ▼ -5.75 11,950 11,900 11,150 380 4,294,000
31/10/2022 11,950 0.25 ▲ 2.09 11,700 11,950 11,950 20 239,000
28/10/2022 11,700 -0.10 ▼ -0.85 11,800 11,800 11,700 230 2,691,000
27/10/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 200 2,360,000
26/10/2022 11,800 -0.10 ▼ -0.85 11,900 12,000 11,800 230 2,714,000
25/10/2022 11,800 -0.10 ▼ -0.85 11,900 11,800 11,200 30 354,000
21/10/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 40 476,000
20/10/2022 11,900 -0.10 ▼ -0.84 12,000 11,900 11,900 20 238,000
19/10/2022 12,000 0.00 ■■ 0.00 12,000 0 0 10 120,000
18/10/2022 12,000 0.10 ▲ 0.83 11,900 12,000 12,000 10 120,000
14/10/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 20 238,000
13/10/2022 11,900 -0.10 ▼ -0.84 12,000 12,000 11,900 80 952,000
11/10/2022 12,000 0.10 ▲ 0.83 11,900 12,000 11,300 20 240,000
07/10/2022 11,900 -0.30 ▼ -2.52 12,200 11,900 11,800 110 1,309,000
06/10/2022 12,200 0.30 ▲ 2.46 11,900 12,200 12,100 60 732,000
05/10/2022 11,900 0.20 ▲ 1.68 11,700 12,100 11,900 40 476,000
04/10/2022 11,700 0.10 ▲ 0.85 11,600 12,050 11,700 20 234,000
03/10/2022 11,600 -0.30 ▼ -2.59 11,900 11,600 11,600 30 348,000
30/09/2022 11,900 -0.10 ▼ -0.84 12,000 11,900 11,900 100 1,190,000
29/09/2022 12,000 0.30 ▲ 2.50 11,700 12,100 12,000 80 960,000
28/09/2022 11,700 0.20 ▲ 1.71 11,500 12,300 11,700 290 3,393,000
27/09/2022 11,500 -0.20 ▼ -1.74 11,700 12,000 11,500 110 1,265,000
26/09/2022 11,700 -0.65 ▼ -5.56 12,350 11,700 11,700 10 117,000
23/09/2022 12,350 0.65 ▲ 5.26 11,700 12,500 12,000 130 1,605,500
22/09/2022 11,700 -0.30 ▼ -2.56 12,000 12,100 11,700 80 936,000
21/09/2022 12,000 0.10 ▲ 0.83 11,900 12,000 11,800 80 960,000
20/09/2022 11,900 0.35 ▲ 2.94 11,550 11,900 11,900 10 119,000
19/09/2022 11,550 -0.55 ▼ -4.76 12,100 11,550 11,550 30 346,500
16/09/2022 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 20 242,000
14/09/2022 12,100 0.30 ▲ 2.48 11,800 12,100 12,000 30 363,000
13/09/2022 11,800 0.50 ▲ 4.24 11,300 12,050 11,650 360 4,248,000
12/09/2022 12,350 0.00 ■■ 0.00 12,350 12,350 12,300 80 988,000
09/09/2022 12,500 0.15 ▲ 1.20 12,350 12,700 12,500 80 1,000,000
08/09/2022 12,350 -0.35 ▼ -2.83 12,700 12,350 12,350 20 247,000
07/09/2022 12,700 0.30 ▲ 2.36 12,400 12,700 12,500 150 1,905,000
06/09/2022 12,400 0.05 ▲ 0.40 12,350 12,400 12,350 110 1,364,000
05/09/2022 12,350 -0.05 ▼ -0.40 12,400 12,500 12,350 100 1,235,000
31/08/2022 12,400 0.05 ▲ 0.40 12,350 12,400 12,300 60 744,000
30/08/2022 12,350 0.20 ▲ 1.62 12,150 12,600 12,350 460 5,681,000
26/08/2022 12,150 0.00 ■■ 0.00 12,150 12,150 11,450 120 1,458,000
24/08/2022 12,150 -0.05 ▼ -0.41 12,200 12,150 11,900 500 6,075,000
23/08/2022 12,200 0.20 ▲ 1.64 12,000 12,200 12,000 30 366,000
22/08/2022 12,000 -0.15 ▼ -1.25 12,150 12,000 12,000 10 120,000
19/08/2022 12,150 -0.05 ▼ -0.41 12,200 12,150 12,150 10 121,500
18/08/2022 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
16/08/2022 12,200 0.10 ▲ 0.82 12,100 12,200 12,100 40 488,000
15/08/2022 12,100 0.05 ▲ 0.41 12,050 12,100 12,100 10 121,000
12/08/2022 12,050 -0.45 ▼ -3.73 12,500 12,050 12,050 50 602,500
11/08/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 50 625,000
10/08/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,450 30 375,000
08/08/2022 12,500 0.20 ▲ 1.60 12,300 12,500 12,500 800 10,000,000
05/08/2022 12,300 0.20 ▲ 1.63 12,100 12,300 12,200 60 738,000
04/08/2022 12,100 0.10 ▲ 0.83 12,000 12,100 12,100 10 121,000
03/08/2022 12,000 -0.50 ▼ -4.17 12,500 12,000 12,000 10 120,000
02/08/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,050 40 500,000
01/08/2022 12,500 0.30 ▲ 2.40 12,200 12,500 12,450 20 250,000
31/07/2022 12,200 0.30 ▲ 2.46 11,900 12,200 11,950 340 4,148,000
29/07/2022 12,200 0.30 ▲ 2.46 11,900 12,200 11,950 340 4,148,000
28/07/2022 11,900 -0.40 ▼ -3.36 12,300 11,900 11,900 10 119,000
27/07/2022 12,300 -0.05 ▼ -0.41 12,350 12,300 12,300 10 123,000
26/07/2022 12,350 -0.05 ▼ -0.40 12,400 12,350 12,350 10 123,500
25/07/2022 12,400 0.50 ▲ 4.03 11,900 12,400 12,400 60 744,000
22/07/2022 11,900 -0.10 ▼ -0.84 12,000 11,900 11,700 30 357,000
21/07/2022 12,000 0.20 ▲ 1.67 11,800 12,000 11,800 40 480,000
19/07/2022 11,800 -0.40 ▼ -3.39 12,200 11,800 11,800 10 118,000
18/07/2022 12,200 0.55 ▲ 4.51 11,650 12,200 11,850 30 366,000
15/07/2022 12,050 0.40 ▲ 3.32 11,650 12,050 11,650 70 843,500
14/07/2022 11,650 0.10 ▲ 0.86 11,550 12,100 11,650 20 233,000
13/07/2022 11,550 -0.05 ▼ -0.43 11,600 11,700 11,400 290 3,349,500
12/07/2022 11,600 0.10 ▲ 0.86 11,500 12,300 11,500 140 1,624,000
11/07/2022 11,500 0.45 ▲ 3.91 11,050 11,800 11,500 50 575,000
08/07/2022 11,050 -0.60 ▼ -5.43 11,650 12,000 11,050 40 442,000
07/07/2022 11,650 0.60 ▲ 5.15 11,050 11,650 11,550 20 233,000
06/07/2022 11,050 -0.40 ▼ -3.62 11,450 11,050 11,050 10 110,500
05/07/2022 11,450 -0.50 ▼ -4.37 11,950 11,900 11,350 70 801,500
03/07/2022 11,950 0.75 ▲ 6.28 11,200 11,950 11,250 150 1,792,500
01/07/2022 11,950 0.75 ▲ 6.28 11,200 11,950 11,250 150 1,792,500
30/06/2022 11,200 -0.80 ▼ -7.14 12,000 12,800 11,200 100 1,120,000
29/06/2022 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
27/06/2022 12,000 0.55 ▲ 4.58 11,450 12,000 12,000 10 120,000
24/06/2022 11,450 0.05 ▲ 0.44 11,400 12,150 11,450 70 801,500
23/06/2022 11,400 0.40 ▲ 3.51 11,000 11,500 10,650 40 456,000
22/06/2022 11,000 0.10 ▲ 0.91 10,900 11,000 11,000 10 110,000
21/06/2022 11,000 0.10 ▲ 0.91 10,900 11,000 11,000 10 110,000
20/06/2022 10,900 -0.80 ▼ -7.34 11,700 10,900 10,900 30 327,000
18/06/2022 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
16/06/2022 11,700 0.20 ▲ 1.71 11,500 12,300 11,550 120 1,404,000
15/06/2022 11,500 -0.75 ▼ -6.52 12,250 12,500 11,500 20 230,000
14/06/2022 12,250 -0.50 ▼ -4.08 12,750 12,800 12,250 150 1,837,500
13/06/2022 12,750 -0.95 ▼ -7.45 13,700 12,750 12,750 10 127,500
09/06/2022 13,700 0.00 ■■ 0.00 13,700 13,700 12,750 420 5,754,000
08/06/2022 13,700 0.50 ▲ 3.65 13,200 13,750 12,800 60 822,000
07/06/2022 13,200 0.00 ■■ 0.00 13,200 13,600 13,200 370 4,884,000
06/06/2022 13,200 0.45 ▲ 3.41 12,750 13,200 12,750 210 2,772,000
05/06/2022 12,750 -0.25 ▼ -1.96 13,000 13,650 12,500 50 637,500
03/06/2022 12,750 -0.25 ▼ -1.96 13,000 13,650 12,500 50 637,500
02/06/2022 13,000 0.20 ▲ 1.54 12,800 13,500 12,150 630 8,190,000
01/06/2022 12,800 -0.70 ▼ -5.47 13,500 12,800 12,800 10 128,000
31/05/2022 13,500 0.70 ▲ 5.19 12,800 13,500 13,500 110 1,485,000
30/05/2022 12,800 -0.50 ▼ -3.91 13,300 13,900 12,600 460 5,888,000
29/05/2022 13,300 -0.50 ▼ -3.76 13,800 13,850 12,900 140 1,862,000
27/05/2022 13,300 -0.50 ▼ -3.76 13,800 13,850 12,900 140 1,862,000
26/05/2022 13,800 0.25 ▲ 1.81 13,550 13,800 12,700 30 414,000
25/05/2022 13,550 0.35 ▲ 2.58 13,200 13,600 13,200 230 3,116,500
24/05/2022 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 40 528,000
23/05/2022 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 340 4,488,000
22/05/2022 13,200 -0.10 ▼ -0.76 13,300 13,200 12,700 20 264,000
20/05/2022 13,200 -0.10 ▼ -0.76 13,300 13,200 12,700 20 264,000
19/05/2022 13,300 0.10 ▲ 0.75 13,200 13,300 12,400 40 532,000
18/05/2022 13,200 -0.15 ▼ -1.14 13,350 13,350 12,500 360 4,752,000
17/05/2022 13,350 0.35 ▲ 2.62 13,000 13,350 13,350 10 133,500
16/05/2022 13,000 0.75 ▲ 5.77 12,250 13,100 11,500 1,390 18,070,000
13/05/2022 12,250 -0.55 ▼ -4.49 12,800 12,500 12,200 100 1,225,000
12/05/2022 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 550 7,040,000
10/05/2022 12,800 0.80 ▲ 6.25 12,000 12,800 12,750 1,550 19,840,000
09/05/2022 12,000 -0.65 ▼ -5.42 12,650 12,650 12,000 790 9,480,000
29/04/2022 13,100 0.50 ▲ 3.82 12,600 13,200 12,600 660 8,646,000
28/04/2022 12,600 -0.45 ▼ -3.57 13,050 13,000 12,500 1,450 18,270,000
27/04/2022 13,050 0.15 ▲ 1.15 12,900 13,200 12,950 1,000 13,050,000
26/04/2022 12,900 -0.60 ▼ -4.65 13,500 13,500 12,900 2,370 30,573,000
25/04/2022 13,500 0.30 ▲ 2.22 13,200 14,000 12,300 4,010 54,135,000
23/04/2022 13,200 0.45 ▲ 3.41 12,750 13,550 12,150 680 8,976,000
22/04/2022 13,200 0.45 ▲ 3.41 12,750 13,550 12,150 680 8,976,000
21/04/2022 12,750 -0.50 ▼ -3.92 13,250 12,900 12,350 5,210 66,427,500
20/04/2022 13,250 -0.95 ▼ -7.17 14,200 14,100 13,250 5,810 76,982,500
19/04/2022 14,200 0.50 ▲ 3.52 13,700 14,450 13,650 1,990 28,258,000
18/04/2022 13,700 0.05 ▲ 0.36 13,650 14,600 13,650 15,780 216,186,000
16/04/2022 13,650 0.85 ▲ 6.23 12,800 13,650 13,500 3,360 45,864,000
15/04/2022 13,650 0.85 ▲ 6.23 12,800 13,650 13,500 3,360 45,864,000
14/04/2022 12,800 0.80 ▲ 6.25 12,000 12,800 12,000 3,780 48,384,000
13/04/2022 12,000 -0.25 ▼ -2.08 12,250 12,250 11,900 1,480 17,760,000
12/04/2022 12,250 0.00 ■■ 0.00 12,250 12,250 12,000 490 6,002,500
08/04/2022 12,250 -0.05 ▼ -0.41 12,300 12,300 12,150 710 8,697,500
07/04/2022 12,300 0.05 ▲ 0.41 12,250 12,650 12,200 540 6,642,000
06/04/2022 12,250 0.20 ▲ 1.63 12,050 12,250 12,050 1,930 23,642,500
05/04/2022 12,050 0.05 ▲ 0.41 12,000 12,100 12,000 2,160 26,028,000
04/04/2022 12,000 0.10 ▲ 0.83 11,900 12,000 11,900 1,960 23,520,000
01/04/2022 11,900 -0.05 ▼ -0.42 11,950 11,950 11,850 350 4,165,000
31/03/2022 11,950 0.00 ■■ 0.00 11,950 12,000 11,800 270 3,226,500
30/03/2022 11,950 0.00 ■■ 0.00 11,950 12,000 11,800 240 2,868,000
29/03/2022 11,950 0.10 ▲ 0.84 11,850 11,950 11,850 720 8,604,000
28/03/2022 11,850 -0.05 ▼ -0.42 11,900 12,000 11,800 390 4,621,500
25/03/2022 11,900 -0.10 ▼ -0.84 12,000 12,000 11,800 680 8,092,000
24/03/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 70 840,000
23/03/2022 12,000 0.10 ▲ 0.83 11,900 12,000 11,850 360 4,320,000
22/03/2022 11,900 0.10 ▲ 0.84 11,800 12,000 11,800 1,700 20,230,000
21/03/2022 11,800 -0.20 ▼ -1.69 12,000 11,800 11,800 100 1,180,000
18/03/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,850 40 480,000
17/03/2022 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 320 3,840,000
16/03/2022 12,000 0.15 ▲ 1.25 11,850 12,650 11,750 210 2,520,000
15/03/2022 11,850 0.00 ■■ 0.00 11,850 11,900 11,850 60 711,000
14/03/2022 11,850 -0.05 ▼ -0.42 11,900 11,900 11,800 140 1,659,000
11/03/2022 11,900 0.05 ▲ 0.42 11,850 11,900 11,800 40 476,000
10/03/2022 11,850 -0.05 ▼ -0.42 11,900 11,900 11,800 240 2,844,000
09/03/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 380 4,522,000
08/03/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 170 2,023,000
07/03/2022 11,900 0.10 ▲ 0.84 11,800 12,000 11,800 350 4,165,000
04/03/2022 11,800 -0.15 ▼ -1.27 11,950 11,900 11,800 1,020 12,036,000
03/03/2022 11,950 0.00 ■■ 0.00 11,950 12,000 11,950 1,120 13,384,000
02/03/2022 11,950 0.00 ■■ 0.00 11,950 12,000 11,900 130 1,553,500
01/03/2022 11,950 0.00 ■■ 0.00 11,950 12,100 11,500 2,300 27,485,000
28/02/2022 11,950 -0.05 ▼ -0.42 12,000 12,000 11,850 1,740 20,793,000
25/02/2022 12,000 -0.10 ▼ -0.83 12,100 12,100 11,900 930 11,160,000
24/02/2022 12,100 0.00 ■■ 0.00 12,100 12,100 11,350 100 1,210,000
23/02/2022 12,100 -0.05 ▼ -0.41 12,150 12,100 12,000 120 1,452,000
22/02/2022 12,150 0.05 ▲ 0.41 12,100 12,150 12,000 190 2,308,500
21/02/2022 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 180 2,178,000
20/02/2022 12,100 0.10 ▲ 0.83 12,000 12,100 12,100 50 605,000
18/02/2022 12,100 0.10 ▲ 0.83 12,000 12,100 12,100 50 605,000
17/02/2022 12,000 0.10 ▲ 0.83 11,900 12,000 11,900 450 5,400,000
16/02/2022 11,900 -0.20 ▼ -1.68 12,100 12,100 11,900 920 10,948,000
15/02/2022 12,100 0.00 ■■ 0.00 12,100 12,100 11,950 30 363,000
14/02/2022 12,100 -0.10 ▼ -0.83 12,200 12,200 11,900 80 968,000
12/02/2022 12,200 0.20 ▲ 1.64 12,000 12,200 12,000 340 4,148,000
11/02/2022 12,200 0.20 ▲ 1.64 12,000 12,200 12,000 340 4,148,000
10/02/2022 12,000 -0.20 ▼ -1.67 12,200 12,200 12,000 220 2,640,000
09/02/2022 12,200 0.00 ■■ 0.00 12,200 12,200 11,650 670 8,174,000
08/02/2022 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 480 5,856,000
07/02/2022 12,200 0.20 ▲ 1.64 12,000 12,200 12,000 60 732,000
30/01/2022 12,000 -0.20 ▼ -1.67 12,200 12,200 11,950 170 2,040,000
28/01/2022 12,000 -0.20 ▼ -1.67 12,200 12,200 11,950 170 2,040,000
27/01/2022 12,200 0.00 ■■ 0.00 12,200 12,200 11,900 270 3,294,000
26/01/2022 12,200 0.00 ■■ 0.00 12,200 12,200 11,950 140 1,708,000
25/01/2022 12,200 0.20 ▲ 1.64 12,000 12,200 11,900 160 1,952,000
24/01/2022 12,000 -0.30 ▼ -2.50 12,300 12,000 11,950 330 3,960,000
21/01/2022 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 50 615,000
20/01/2022 12,300 0.00 ■■ 0.00 12,300 12,300 11,950 640 7,872,000
19/01/2022 12,000 -0.40 ▼ -3.33 12,400 12,100 12,000 440 5,280,000
18/01/2022 12,400 0.10 ▲ 0.81 12,300 12,400 12,400 20 248,000
17/01/2022 12,300 -0.05 ▼ -0.41 12,350 12,300 12,300 90 1,107,000
14/01/2022 12,350 0.25 ▲ 2.02 12,100 12,350 12,100 70 864,500
13/01/2022 12,100 -0.30 ▼ -2.48 12,400 12,400 12,100 680 8,228,000
12/01/2022 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 50 620,000
11/01/2022 12,400 0.10 ▲ 0.81 12,300 12,500 12,400 280 3,472,000
10/01/2022 12,300 -0.40 ▼ -3.25 12,700 12,600 12,100 450 5,535,000
07/01/2022 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 460 5,842,000
06/01/2022 12,700 0.10 ▲ 0.79 12,600 12,800 12,600 760 9,652,000
05/01/2022 12,600 0.00 ■■ 0.00 12,600 12,750 12,300 810 10,206,000
04/01/2022 12,600 0.00 ■■ 0.00 12,600 12,700 12,000 1,120 14,112,000
03/01/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 150 1,875,000
31/12/2021 12,600 0.35 ▲ 2.78 12,250 12,600 12,250 1,700 21,420,000
30/12/2021 12,250 0.05 ▲ 0.41 12,200 12,250 12,200 840 10,290,000
29/12/2021 12,200 -0.05 ▼ -0.41 12,250 12,250 12,000 130 1,586,000
23/12/2021 12,200 -0.10 ▼ -0.82 12,200 12,300 11,550 500 6,100,000
22/12/2021 12,200 -0.10 ▼ -0.82 12,200 12,300 11,550 500 6,100,000
21/12/2021 12,200 -0.25 ▼ -2.05 12,200 12,200 11,950 1,250 15,250,000
20/12/2021 12,200 -0.10 ▼ -0.82 12,300 12,200 12,000 320 3,904,000
17/12/2021 12,300 -0.25 ▼ -2.03 12,300 12,700 12,050 390 4,797,000
16/12/2021 12,300 0.05 ▲ 0.41 12,250 12,450 12,000 210 2,583,000
15/12/2021 12,250 0.25 ▲ 2.04 12,000 12,250 11,950 570 6,982,500
14/12/2021 12,000 -0.05 ▼ -0.42 12,050 12,200 12,000 810 9,720,000
13/12/2021 12,050 -0.15 ▼ -1.24 12,200 12,200 12,000 740 8,917,000
11/12/2021 12,200 -0.15 ▼ -1.23 12,350 12,200 12,000 430 5,246,000
10/12/2021 12,200 -0.15 ▼ -1.23 12,350 12,200 12,000 430 5,246,000
09/12/2021 12,350 0.15 ▲ 1.21 12,200 12,500 12,000 170 2,099,500
08/12/2021 12,200 -0.20 ▼ -1.64 12,200 12,200 11,750 760 9,272,000
07/12/2021 12,200 -0.10 ▼ -0.82 12,200 12,200 12,100 1,470 17,934,000
06/12/2021 12,200 -0.30 ▼ -2.46 12,500 12,600 12,200 530 6,466,000
03/12/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 150 1,875,000
02/12/2021 12,500 -0.10 ▼ -0.80 12,600 12,700 12,500 1,270 15,875,000
01/12/2021 12,600 0.10 ▲ 0.79 12,500 12,700 12,500 310 3,906,000
30/11/2021 12,500 -0.35 ▼ -2.80 12,850 12,700 12,500 390 4,875,000
29/11/2021 12,850 0.25 ▲ 1.95 12,600 12,850 12,500 560 7,196,000
28/11/2021 12,600 0.05 ▲ 0.40 12,550 12,900 12,600 450 5,670,000
26/11/2021 12,600 0.05 ▲ 0.40 12,550 12,900 12,600 450 5,670,000
25/11/2021 12,550 -0.35 ▼ -2.79 12,900 12,900 12,550 30 376,500
24/11/2021 12,900 0.15 ▲ 1.16 12,750 12,900 12,700 540 6,966,000
23/11/2021 12,750 -0.30 ▼ -2.35 12,750 12,750 12,400 530 6,757,500
22/11/2021 12,750 0.05 ▲ 0.39 12,700 12,750 12,500 1,220 15,555,000
19/11/2021 12,700 -0.15 ▼ -1.18 12,850 12,900 12,500 830 10,541,000
18/11/2021 12,850 -0.05 ▼ -0.39 12,900 12,950 12,500 2,480 31,868,000
17/11/2021 12,900 -0.05 ▼ -0.39 12,900 12,900 12,850 1,300 16,770,000
16/11/2021 12,900 0.10 ▲ 0.78 12,800 12,950 12,800 1,250 16,125,000
15/11/2021 12,800 0.30 ▲ 2.34 12,500 13,200 12,650 2,660 34,048,000
14/11/2021 12,500 0.10 ▲ 0.80 12,400 12,500 12,300 640 8,000,000
12/11/2021 12,500 0.10 ▲ 0.80 12,400 12,500 12,300 640 8,000,000
11/11/2021 12,400 0.15 ▲ 1.21 12,400 12,600 12,400 2,220 27,528,000
10/11/2021 12,400 0.10 ▲ 0.81 12,400 12,500 12,400 650 8,060,000
09/11/2021 12,400 0.05 ▲ 0.40 12,400 12,450 12,400 970 12,028,000
08/11/2021 12,400 0.10 ▲ 0.81 12,400 12,500 12,300 2,330 28,892,000
07/11/2021 12,400 -0.05 ▼ -0.40 12,450 12,450 12,200 900 11,160,000
05/11/2021 12,400 -0.05 ▼ -0.40 12,450 12,450 12,200 900 11,160,000
04/11/2021 12,400 0.25 ▲ 2.02 12,150 12,400 12,150 1,810 22,444,000
03/11/2021 12,400 0.25 ▲ 2.02 12,150 12,400 12,150 1,810 22,444,000
02/11/2021 12,150 -0.05 ▼ -0.41 12,200 12,200 12,100 1,000 12,150,000
01/11/2021 12,200 0.10 ▲ 0.82 12,100 12,200 12,000 2,950 35,990,000
31/10/2021 12,100 0.25 ▲ 2.07 11,850 12,100 11,850 340 4,114,000
29/10/2021 12,100 0.25 ▲ 2.07 11,850 12,100 11,850 340 4,114,000
28/10/2021 11,850 -0.15 ▼ -1.27 12,000 12,000 11,850 1,600 18,960,000
27/10/2021 12,000 0.10 ▲ 0.83 11,900 12,000 11,900 140 1,680,000
26/10/2021 11,900 -0.40 ▼ -3.36 12,300 12,300 11,900 860 10,234,000
25/10/2021 12,300 0.40 ▲ 3.25 11,900 12,700 11,800 1,560 19,188,000
23/10/2021 11,900 0.15 ▲ 1.26 11,750 11,900 11,700 340 4,046,000
22/10/2021 11,900 0.15 ▲ 1.26 11,750 11,900 11,700 340 4,046,000
21/10/2021 11,750 0.05 ▲ 0.43 11,750 11,900 11,750 360 4,230,000
20/10/2021 11,750 -0.10 ▼ -0.85 11,850 11,900 11,750 370 4,347,500
19/10/2021 11,850 -0.05 ▼ -0.42 11,900 11,900 11,850 860 10,191,000
18/10/2021 11,900 -0.05 ▼ -0.42 11,950 11,950 11,900 860 10,234,000
16/10/2021 11,950 0.05 ▲ 0.42 11,900 11,950 11,900 130 1,553,500
15/10/2021 11,950 0.05 ▲ 0.42 11,900 11,950 11,900 130 1,553,500
14/10/2021 11,900 -0.10 ▼ -0.84 12,000 12,000 11,900 760 9,044,000
13/10/2021 12,000 0.05 ▲ 0.42 11,950 12,000 11,950 550 6,600,000
12/10/2021 11,950 -0.35 ▼ -2.93 12,300 12,050 11,950 820 9,799,000
11/10/2021 12,300 0.20 ▲ 1.63 12,100 12,300 12,100 350 4,305,000
08/10/2021 12,100 -0.05 ▼ -0.41 12,150 12,200 11,850 120 1,452,000
07/10/2021 12,150 0.25 ▲ 2.06 12,150 12,400 11,900 1,720 20,898,000
06/10/2021 12,150 0.15 ▲ 1.23 12,000 12,150 12,000 340 4,131,000
05/10/2021 12,000 0.10 ▲ 0.83 11,900 12,000 11,950 430 5,160,000
04/10/2021 11,900 -0.25 ▼ -2.10 12,150 12,150 11,800 730 8,687,000
01/10/2021 12,150 0.15 ▲ 1.23 12,000 12,150 11,950 160 1,944,000
30/09/2021 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
29/09/2021 12,000 -0.25 ▼ -2.08 12,250 12,300 12,000 210 2,520,000
28/09/2021 12,250 0.25 ▲ 2.04 12,000 12,250 11,850 280 3,430,000
27/09/2021 12,000 -0.30 ▼ -2.50 12,300 12,600 12,000 120 1,440,000
25/09/2021 12,300 -0.05 ▼ -0.41 12,350 12,300 12,300 50 615,000
24/09/2021 12,300 -0.05 ▼ -0.41 12,350 12,300 12,300 50 615,000
23/09/2021 12,350 0.35 ▲ 2.83 12,000 12,350 12,100 190 2,346,500
22/09/2021 12,000 -0.30 ▼ -2.50 12,300 12,300 12,000 450 5,400,000
21/09/2021 12,300 -0.10 ▼ -0.81 12,400 12,400 12,250 570 7,011,000
20/09/2021 12,400 0.05 ▲ 0.40 12,350 12,400 12,350 580 7,192,000
18/09/2021 12,350 0.05 ▲ 0.40 12,300 12,450 12,300 380 4,693,000
17/09/2021 12,350 0.05 ▲ 0.40 12,300 12,450 12,300 380 4,693,000
16/09/2021 12,300 -0.10 ▼ -0.81 12,400 12,450 12,300 860 10,578,000
15/09/2021 12,400 0.10 ▲ 0.81 12,300 12,400 12,300 510 6,324,000
14/09/2021 12,300 -0.05 ▼ -0.41 12,350 12,350 12,300 1,470 18,081,000
13/09/2021 12,350 0.05 ▲ 0.40 12,300 12,350 12,300 1,710 21,118,500
10/09/2021 12,300 0.10 ▲ 0.81 12,300 12,500 12,300 580 7,134,000
09/09/2021 12,300 0.05 ▲ 0.41 12,300 12,350 12,200 1,210 14,883,000
08/09/2021 12,300 -0.05 ▼ -0.41 12,350 12,300 12,250 570 7,011,000
07/09/2021 12,350 0.40 ▲ 3.24 11,950 12,450 12,200 3,500 43,225,000
06/09/2021 11,950 0.55 ▲ 4.60 11,400 12,150 11,750 7,470 89,266,500
05/09/2021 11,500 0.10 ▲ 0.87 11,400 11,500 11,400 20 230,000
03/09/2021 11,450 0.05 ▲ 0.44 11,400 11,500 11,400 710 8,129,500
01/09/2021 11,400 0.10 ▲ 0.88 11,300 11,400 11,300 1,360 15,504,000
31/08/2021 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 2,150 24,295,000
30/08/2021 11,400 -0.15 ▼ -1.32 11,400 11,500 11,100 1,940 22,116,000
27/08/2021 11,400 0.10 ▲ 0.88 11,300 11,400 11,100 290 3,306,000
26/08/2021 11,300 -0.20 ▼ -1.77 11,500 11,700 11,300 460 5,198,000
25/08/2021 12,500 0.20 ▲ 1.60 12,300 12,500 12,150 550 6,875,000
24/08/2021 12,300 -0.05 ▼ -0.41 12,350 12,500 12,300 980 12,054,000
23/08/2021 12,350 0.05 ▲ 0.40 12,300 12,400 12,300 1,150 14,202,500
20/08/2021 12,300 -0.10 ▼ -0.81 12,400 12,500 12,300 660 8,118,000
19/08/2021 12,400 0.10 ▲ 0.81 12,300 12,700 12,400 630 7,812,000
18/08/2021 12,300 0.05 ▲ 0.41 12,250 12,750 12,250 790 9,717,000
17/08/2021 12,250 0.15 ▲ 1.22 12,100 12,250 12,100 630 7,717,500
16/08/2021 12,100 0.20 ▲ 1.65 11,900 12,200 11,900 190 2,299,000
13/08/2021 11,900 0.10 ▲ 0.84 11,800 12,200 11,800 690 8,211,000
12/08/2021 11,800 0.10 ▲ 0.85 11,800 11,900 11,800 60 708,000
11/08/2021 11,800 0.10 ▲ 0.85 11,700 12,000 11,800 210 2,478,000
10/08/2021 11,700 0.10 ▲ 0.85 11,600 11,800 11,300 520 6,084,000
09/08/2021 11,600 0.25 ▲ 2.16 11,350 11,600 11,350 90 1,044,000
06/08/2021 11,350 -0.15 ▼ -1.32 11,500 11,600 11,350 180 2,043,000
05/08/2021 11,500 0.10 ▲ 0.87 11,400 11,500 11,400 20 230,000
04/08/2021 11,400 -0.05 ▼ -0.44 11,450 11,450 11,400 140 1,596,000
03/08/2021 11,450 0.05 ▲ 0.44 11,400 11,500 11,400 710 8,129,500
02/08/2021 11,400 -0.15 ▼ -1.32 11,400 11,400 11,250 260 2,964,000
30/07/2021 11,400 0.10 ▲ 0.88 11,300 11,400 11,200 210 2,394,000
29/07/2021 11,300 0.05 ▲ 0.44 11,300 11,350 11,300 350 3,955,000
28/07/2021 11,300 -0.10 ▼ -0.88 11,400 11,300 11,100 20 226,000
27/07/2021 11,400 0.20 ▲ 1.75 11,200 11,400 11,300 80 912,000
26/07/2021 11,200 -0.20 ▼ -1.79 11,200 11,200 11,000 50 560,000
23/07/2021 11,200 0.05 ▲ 0.45 11,200 11,250 11,200 30 336,000
21/07/2021 10,600 0.25 ▲ 2.36 10,350 11,300 11,200 50 530,000
20/07/2021 10,350 -0.15 ▼ -1.45 10,500 11,100 10,350 70 724,500
19/07/2021 10,500 -0.35 ▼ -3.33 10,850 11,000 10,500 90 945,000
17/07/2021 10,850 -0.40 ▼ -3.69 11,250 11,300 10,850 20 217,000
16/07/2021 10,850 -0.40 ▼ -3.69 11,250 11,300 10,850 20 217,000
15/07/2021 11,250 0.05 ▲ 0.44 11,200 11,250 11,250 10 112,500
14/07/2021 11,200 0.35 ▲ 3.13 10,850 11,200 11,000 30 336,000
13/07/2021 10,850 0.05 ▲ 0.46 10,800 11,100 10,850 70 759,500
12/07/2021 10,800 -0.75 ▼ -6.94 11,550 12,000 10,750 540 5,832,000
08/07/2021 11,550 0.05 ▲ 0.43 11,500 11,550 11,550 50 577,500
07/07/2021 11,500 -0.50 ▼ -4.35 12,000 12,000 11,250 140 1,610,000
06/07/2021 12,000 0.05 ▲ 0.42 12,000 12,050 12,000 50 600,000
05/07/2021 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 220 2,640,000
02/07/2021 12,000 -0.20 ▼ -1.67 12,200 12,000 12,000 30 360,000
01/07/2021 12,200 -0.05 ▼ -0.41 12,250 12,300 12,000 90 1,098,000
30/06/2021 12,250 0.25 ▲ 2.04 12,000 12,250 12,000 180 2,205,000
29/06/2021 12,000 -0.30 ▼ -2.50 12,300 12,350 12,000 70 840,000
28/06/2021 12,300 -0.30 ▼ -2.44 12,300 12,300 12,000 60 738,000
25/06/2021 12,300 0.15 ▲ 1.22 12,150 12,300 11,850 410 5,043,000
24/06/2021 12,150 0.15 ▲ 1.23 12,000 12,300 12,000 80 972,000
23/06/2021 12,000 -0.30 ▼ -2.50 12,300 12,100 12,000 20 240,000
22/06/2021 12,300 -0.20 ▼ -1.63 12,300 12,300 12,000 460 5,658,000
21/06/2021 12,300 0.25 ▲ 2.03 12,300 12,400 12,300 200 2,460,000
18/06/2021 12,300 0.25 ▲ 2.03 12,050 12,300 11,900 380 4,674,000
17/06/2021 12,050 -0.05 ▼ -0.41 12,100 12,100 12,050 310 3,735,500
16/06/2021 12,100 0.05 ▲ 0.41 12,100 12,200 12,100 300 3,630,000
15/06/2021 12,100 -0.10 ▼ -0.83 12,200 12,100 12,100 50 605,000
14/06/2021 12,200 -0.10 ▼ -0.82 12,300 12,250 12,200 160 1,952,000
11/06/2021 12,300 0.15 ▲ 1.22 12,150 12,300 12,000 130 1,599,000
10/06/2021 12,150 -0.30 ▼ -2.47 12,450 12,300 11,950 430 5,224,500
09/06/2021 12,450 -0.15 ▼ -1.20 12,600 12,600 12,000 300 3,735,000
08/06/2021 12,600 0.70 ▲ 5.56 11,900 12,600 12,000 310 3,906,000
07/06/2021 11,900 -0.10 ▼ -0.84 12,000 12,800 11,900 4,600 54,740,000
04/06/2021 12,000 0.15 ▲ 1.25 11,850 12,000 11,850 920 11,040,000
03/06/2021 11,850 0.15 ▲ 1.27 11,850 12,100 11,800 630 7,465,500
02/06/2021 11,850 0.45 ▲ 3.80 11,850 12,300 11,850 910 10,783,500
01/06/2021 11,850 -0.05 ▼ -0.42 11,900 12,000 11,850 540 6,399,000
31/05/2021 11,900 -1.05 ▼ -8.82 11,900 11,900 11,850 1,030 12,257,000
29/05/2021 11,900 -0.10 ▼ -0.84 12,000 12,100 11,900 770 9,163,000
28/05/2021 11,900 -0.10 ▼ -0.84 12,000 12,100 11,900 770 9,163,000
27/05/2021 12,000 -0.10 ▼ -0.83 12,100 12,250 12,000 150 1,800,000
26/05/2021 12,100 -0.30 ▼ -2.48 12,400 12,450 12,000 120 1,452,000
25/05/2021 12,400 0.40 ▲ 3.23 12,000 12,500 12,100 170 2,108,000
24/05/2021 12,000 -0.15 ▼ -1.25 12,150 12,250 12,000 910 10,920,000
23/05/2021 12,150 -0.05 ▼ -0.41 12,200 12,400 12,150 180 2,187,000
21/05/2021 12,150 -0.05 ▼ -0.41 12,200 12,400 12,150 180 2,187,000
20/05/2021 12,200 0.05 ▲ 0.41 12,150 12,700 12,100 530 6,466,000
19/05/2021 12,150 0.05 ▲ 0.41 12,100 12,750 12,150 70 850,500
18/05/2021 12,100 -0.40 ▼ -3.31 12,500 12,900 12,000 1,020 12,342,000
17/05/2021 12,500 0.30 ▲ 2.40 12,200 13,000 12,100 460 5,750,000
16/05/2021 12,200 0.10 ▲ 0.82 12,200 12,300 12,200 160 1,952,000
14/05/2021 12,200 0.10 ▲ 0.82 12,200 12,300 12,200 160 1,952,000
13/05/2021 12,200 -0.15 ▼ -1.23 12,350 12,450 12,200 120 1,464,000
12/05/2021 12,350 0.05 ▲ 0.40 12,300 12,350 12,350 200 2,470,000
11/05/2021 12,300 0.15 ▲ 1.22 12,150 12,400 12,150 510 6,273,000
10/05/2021 12,150 -0.55 ▼ -4.53 12,700 12,150 12,150 100 1,215,000
07/05/2021 12,700 -0.30 ▼ -2.36 13,000 13,000 12,700 130 1,651,000
06/05/2021 13,000 0.75 ▲ 5.77 12,250 13,100 12,600 4,620 60,060,000
05/05/2021 12,250 -0.50 ▼ -4.08 12,750 12,250 12,250 10 122,500
04/05/2021 12,750 0.10 ▲ 0.78 12,650 12,750 12,200 2,560 32,640,000
03/05/2021 13,800 0.90 ▲ 6.52 12,900 13,800 12,000 100 1,380,000
29/04/2021 12,650 -0.05 ▼ -0.40 12,700 12,650 12,250 690 8,728,500
28/04/2021 12,700 0.05 ▲ 0.39 12,650 12,800 12,650 210 2,667,000
27/04/2021 12,650 0.45 ▲ 3.56 12,200 12,800 12,200 870 11,005,500
26/04/2021 12,200 -0.50 ▼ -4.10 12,700 12,250 12,200 1,080 13,176,000
23/04/2021 12,700 0.45 ▲ 3.54 12,250 12,800 12,300 1,710 21,717,000
22/04/2021 12,250 -0.50 ▼ -4.08 12,750 12,400 12,250 1,660 20,335,000
20/04/2021 12,750 -0.05 ▼ -0.39 12,800 12,800 12,300 2,580 32,895,000
19/04/2021 12,800 0.30 ▲ 2.34 12,500 12,800 12,450 2,010 25,728,000
16/04/2021 12,500 -0.05 ▼ -0.40 12,550 12,600 12,500 2,550 31,875,000
15/04/2021 12,550 -0.25 ▼ -1.99 12,800 12,700 12,550 1,840 23,092,000
14/04/2021 12,800 -0.15 ▼ -1.17 12,950 12,950 12,750 1,770 22,656,000
13/04/2021 12,950 0.05 ▲ 0.39 12,900 13,000 12,900 2,540 32,893,000
12/04/2021 12,900 0.05 ▲ 0.39 12,850 12,900 12,750 2,100 27,090,000
09/04/2021 12,850 -0.15 ▼ -1.17 13,000 12,900 12,850 790 10,151,500
08/04/2021 13,000 -0.10 ▼ -0.77 13,100 13,100 12,800 2,390 31,070,000
07/04/2021 13,100 0.15 ▲ 1.15 12,950 13,200 13,000 1,210 15,851,000
06/04/2021 12,950 -0.10 ▼ -0.77 13,050 13,300 12,950 790 10,230,500
05/04/2021 13,050 0.10 ▲ 0.77 12,950 13,700 13,050 580 7,569,000
03/04/2021 13,800 0.90 ▲ 6.52 12,900 13,100 12,900 100 1,380,000
02/04/2021 12,900 0.10 ▲ 0.78 12,900 13,100 12,900 1,130 14,577,000
01/04/2021 12,900 -0.05 ▼ -0.39 12,950 13,000 12,900 2,070 26,703,000
31/03/2021 12,950 -0.05 ▼ -0.39 12,950 12,950 12,700 1,730 22,403,500
30/03/2021 12,950 0.30 ▲ 2.32 12,650 12,950 12,650 1,070 13,856,500
29/03/2021 12,650 0.25 ▲ 1.98 12,400 12,650 12,400 330 4,174,500
26/03/2021 12,400 -0.35 ▼ -2.82 12,750 12,750 12,300 2,280 28,272,000
25/03/2021 12,750 0.10 ▲ 0.78 12,650 12,750 12,650 920 11,730,000
24/03/2021 12,650 -0.10 ▼ -0.79 12,750 12,750 12,600 1,040 13,156,000
23/03/2021 12,750 0.05 ▲ 0.39 12,700 13,100 12,700 1,730 22,057,500
22/03/2021 12,700 -0.05 ▼ -0.39 12,750 12,800 12,650 950 12,065,000
19/03/2021 12,750 -0.05 ▼ -0.39 12,800 12,800 12,550 1,400 17,850,000
18/03/2021 12,800 -0.25 ▼ -1.95 12,800 12,800 12,500 2,240 28,672,000
17/03/2021 12,800 0.30 ▲ 2.34 12,500 12,800 12,550 1,610 20,608,000
16/03/2021 12,500 0.05 ▲ 0.40 12,450 12,950 12,400 1,250 15,625,000
15/03/2021 12,450 -0.25 ▼ -2.01 12,700 12,700 12,450 2,040 25,398,000
12/03/2021 12,700 -0.10 ▼ -0.79 12,800 12,800 12,700 920 11,684,000
11/03/2021 12,800 -0.20 ▼ -1.56 13,000 13,300 12,500 2,020 25,856,000
10/03/2021 13,000 0.85 ▲ 6.54 12,150 13,000 12,300 5,110 66,430,000
09/03/2021 12,150 0.10 ▲ 0.82 12,050 12,150 12,050 600 7,290,000
08/03/2021 12,050 0.15 ▲ 1.24 11,900 12,200 11,900 2,270 27,353,500
05/03/2021 11,900 0.05 ▲ 0.42 11,900 11,950 11,800 1,720 20,468,000
04/03/2021 11,900 -0.10 ▼ -0.84 12,000 12,100 11,750 1,700 20,230,000
03/03/2021 12,000 0.10 ▲ 0.83 11,900 12,000 11,900 990 11,880,000
02/03/2021 11,900 0.10 ▲ 0.84 11,900 12,000 11,900 1,990 23,681,000
01/03/2021 11,900 0.05 ▲ 0.42 11,850 11,900 11,750 2,410 28,679,000
27/02/2021 11,850 -0.15 ▼ -1.27 12,000 11,950 11,800 1,190 14,101,500
26/02/2021 11,850 -0.15 ▼ -1.27 12,000 11,950 11,800 1,190 14,101,500
25/02/2021 12,000 0.20 ▲ 1.67 11,800 12,000 11,800 2,760 33,120,000
24/02/2021 11,800 -0.20 ▼ -1.69 12,000 12,250 11,800 1,870 22,066,000
23/02/2021 12,000 0.20 ▲ 1.67 11,800 12,000 11,800 1,810 21,720,000
22/02/2021 11,800 -0.30 ▼ -2.54 12,100 12,050 11,750 2,530 29,854,000
20/02/2021 12,100 -0.10 ▼ -0.83 12,100 12,100 11,950 3,040 36,784,000
19/02/2021 12,100 -0.10 ▼ -0.83 12,100 12,100 11,950 3,040 36,784,000
18/02/2021 12,100 0.10 ▲ 0.83 12,000 12,200 12,050 1,510 18,271,000
17/02/2021 12,000 0.10 ▲ 0.83 11,900 12,300 11,800 270 3,240,000
10/02/2021 11,900 0.40 ▲ 3.36 11,500 12,300 11,600 1,590 18,921,000
09/02/2021 11,900 0.40 ▲ 3.36 11,500 12,300 11,600 1,590 18,921,000
08/02/2021 11,500 -0.70 ▼ -6.09 12,200 12,600 11,500 4,450 51,175,000
05/02/2021 12,200 -0.15 ▼ -1.23 12,350 12,500 12,200 1,680 20,496,000
05/01/2021 11,350 -0.05 ▼ -0.44 11,400 11,350 11,350 60 681,000
04/01/2021 11,400 -0.05 ▼ -0.44 11,450 11,400 11,200 3,930 44,802,000
01/01/2021 11,450 0.05 ▲ 0.44 11,400 11,450 11,300 25,110 287,509,500
31/12/2020 11,450 0.05 ▲ 0.44 11,400 11,450 11,300 25,110 287,509,500
30/12/2020 11,400 -0.05 ▼ -0.44 11,450 11,500 11,350 11,920 135,888,000
29/12/2020 11,450 0.00 ■■ 0.00 11,400 11,550 11,400 2,357 26,987,650
28/12/2020 11,400 0.10 ▲ 0.88 11,300 11,400 11,150 9,864 112,449,600
27/12/2020 11,300 -0.20 ▼ -1.77 11,500 11,550 11,000 4,327 48,895,100
25/12/2020 11,300 -0.20 ▼ -1.77 11,500 11,550 11,000 4,327 48,895,100
24/12/2020 11,500 -0.10 ▼ -0.87 11,550 11,550 11,000 2,993 34,419,500
23/12/2020 11,550 0.40 ▲ 3.46 11,200 11,550 11,200 5,165 59,655,750
22/12/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,000 3,051 34,171,200
21/12/2020 11,200 0.00 ■■ 0.00 11,200 11,200 10,900 4,450 49,840,000
20/12/2020 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 761 8,523,200
18/12/2020 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 761 8,523,200
17/12/2020 11,200 0.00 ■■ 0.00 11,200 11,200 10,900 544 6,092,800
16/12/2020 11,200 0.00 ■■ 0.00 11,200 11,250 11,150 1,584 17,740,800
15/12/2020 11,200 0.10 ▲ 0.89 11,100 11,300 11,000 2,093 23,441,600
14/12/2020 11,100 0.30 ▲ 2.70 10,800 11,100 10,600 4,004 44,444,400
13/12/2020 10,800 -0.20 ▼ -1.85 11,000 11,000 10,600 2,084 22,507,200
11/12/2020 10,800 -0.20 ▼ -1.85 11,000 11,000 10,600 2,084 22,507,200
10/12/2020 11,000 -0.30 ▼ -2.73 11,300 11,500 10,700 2,173 23,903,000
09/12/2020 11,300 0.30 ▲ 2.65 11,050 11,500 11,050 4,017 45,392,100
08/12/2020 11,050 0.30 ▲ 2.71 10,800 11,150 10,750 5,123 56,609,150
07/12/2020 10,800 0.40 ▲ 3.70 10,450 10,850 10,400 8,958 96,746,400
04/12/2020 10,300 -0.10 ▼ -0.97 10,400 10,400 10,200 3,810 39,243,000
03/12/2020 10,400 0.40 ▲ 3.85 9,990 10,500 10,000 4,715 49,036,000
02/12/2020 9,990 0.50 ▲ 5.01 9,470 9,990 9,470 6,099 60,929,010
01/12/2020 9,470 0.10 ▲ 1.06 9,360 9,490 9,360 941 8,911,270
30/11/2020 9,360 -0.07 ▼ -0.75 9,430 9,430 9,360 11,420 106,891,200
27/11/2020 9,360 -0.07 ▼ -0.75 9,430 9,430 9,360 11,420 106,891,200
26/11/2020 9,430 0.07 ▲ 0.74 9,360 9,450 9,300 6,090 57,428,700
25/11/2020 9,360 0.02 ▲ 0.21 9,340 9,360 9,250 17,070 159,775,200
24/11/2020 9,340 -0.15 ▼ -1.61 9,490 9,490 9,260 8,680 81,071,200
23/11/2020 9,490 -0.66 ▼ -6.95 10,150 9,700 9,200 56,500 536,185,000
20/11/2020 10,150 -0.20 ▼ -1.97 10,350 10,350 10,000 2,729 27,699,350
19/11/2020 10,350 0.00 ■■ 0.00 10,300 10,450 10,200 1,922 19,892,700
18/11/2020 10,300 -0.10 ▼ -0.97 10,400 10,450 10,150 25,560 263,268,000
17/11/2020 10,400 0.20 ▲ 1.92 10,200 10,400 10,100 361 3,754,400
16/11/2020 10,200 0.00 ■■ 0.00 10,150 10,400 10,000 1,569 16,003,800
13/11/2020 10,150 0.10 ▲ 0.99 10,100 10,250 9,600 30,046 304,966,900
12/11/2020 10,100 -0.20 ▼ -1.98 10,250 10,400 10,100 6,652 67,185,200
11/11/2020 10,250 -0.10 ▼ -0.98 10,300 10,350 10,200 1,925 19,731,250
10/11/2020 10,300 -0.10 ▼ -0.97 10,450 10,800 10,250 2,179 22,443,700
09/11/2020 10,450 0.10 ▲ 0.96 10,350 10,450 10,300 442 4,618,900
06/11/2020 10,350 -0.10 ▼ -0.97 10,450 10,500 10,300 3,267 33,813,450
05/11/2020 10,450 0.00 ■■ 0.00 10,450 10,550 10,200 6,997 73,118,650
04/11/2020 10,450 0.00 ■■ 0.00 10,400 10,450 10,300 1,455 15,204,750
03/11/2020 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 569 5,917,600
02/11/2020 10,400 0.10 ▲ 0.96 10,350 10,550 10,400 3,182 33,092,800
31/10/2020 10,350 0.00 ■■ 0.00 10,300 10,350 10,200 2,589 26,796,150
30/10/2020 10,350 0.00 ■■ 0.00 10,300 10,350 10,200 2,589 26,796,150
29/10/2020 10,300 0.20 ▲ 1.94 10,100 10,400 9,630 1,954 20,126,200
28/10/2020 10,100 -0.10 ▼ -0.99 10,150 10,400 10,050 1,227 12,392,700
27/10/2020 10,150 -0.30 ▼ -2.96 10,450 10,450 10,150 51 517,650
26/10/2020 10,450 0.30 ▲ 2.87 10,150 10,450 10,150 31 323,950
23/10/2020 10,150 -0.40 ▼ -3.94 10,600 10,500 10,100 433 4,394,950
22/10/2020 10,600 -0.20 ▼ -1.89 10,800 10,750 10,050 1,039 11,013,400
21/10/2020 10,800 0.30 ▲ 2.78 10,500 10,800 10,500 1,015 10,962,000
20/10/2020 10,500 0.10 ▲ 0.95 10,450 11,100 10,500 2,137 22,438,500
19/10/2020 10,450 0.60 ▲ 5.74 9,800 10,450 10,450 5,261 54,977,450
16/10/2020 9,800 0.20 ▲ 2.04 9,620 9,800 9,800 1,573 15,415,400
15/10/2020 9,620 -0.28 ▼ -2.91 9,900 9,850 9,610 270 2,597,400
13/10/2020 9,900 0.20 ▲ 2.02 9,700 9,900 9,610 4 39,600
12/10/2020 9,700 -0.10 ▼ -1.03 9,810 9,850 9,600 2,004 19,438,800
11/10/2020 9,810 -0.10 ▼ -1.02 9,900 9,900 9,810 190 1,863,900
09/10/2020 9,810 -0.10 ▼ -1.02 9,900 9,900 9,810 190 1,863,900
08/10/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 134 1,326,600
07/10/2020 9,900 0.10 ▲ 1.01 9,850 9,900 9,850 16 158,400
06/10/2020 9,850 0.00 ■■ 0.00 9,850 9,850 9,850 102 1,004,700
05/10/2020 9,850 0.00 ■■ 0.00 9,800 9,900 9,800 118 1,162,300
03/10/2020 9,800 0.00 ■■ 0.00 9,830 9,900 9,800 618 6,056,400
02/10/2020 9,800 0.00 ■■ 0.00 9,830 9,900 9,800 618 6,056,400
01/10/2020 9,830 0.00 ■■ 0.00 9,800 9,830 9,800 103 1,012,490
30/09/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 398 3,900,400
29/09/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,750 210 2,058,000
28/09/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 13 127,400
26/09/2020 9,800 -0.10 ▼ -1.02 9,900 9,900 9,800 5 49,000
25/09/2020 9,800 -0.10 ▼ -1.02 9,900 9,900 9,800 5 49,000
24/09/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,850 51 504,900
23/09/2020 9,900 0.20 ▲ 2.02 9,750 9,900 9,750 2 19,800
22/09/2020 9,750 -0.20 ▼ -2.05 9,900 9,900 9,750 110 1,072,500
21/09/2020 9,900 0.10 ▲ 1.01 9,850 9,900 9,750 750 7,425,000
20/09/2020 9,850 0.00 ■■ 0.00 9,800 9,900 9,850 453 4,462,050
18/09/2020 9,850 0.00 ■■ 0.00 9,800 9,900 9,850 453 4,462,050
17/09/2020 9,800 0.10 ▲ 1.02 9,750 0 0 45 441,000
16/09/2020 9,750 -0.10 ▼ -1.03 9,800 9,900 9,750 29 282,750
15/09/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 6 58,800
14/09/2020 9,800 -0.20 ▼ -2.04 10,000 9,940 9,700 42 411,600
13/09/2020 10,000 0.20 ▲ 2.00 9,800 10,000 9,700 7 70,000
11/09/2020 10,000 0.20 ▲ 2.00 9,800 10,000 9,700 7 70,000
10/09/2020 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 28 274,400
09/09/2020 9,800 -0.14 ▼ -1.43 9,940 9,800 9,560 1,260 12,348,000
08/09/2020 9,940 0.30 ▲ 3.02 9,650 9,950 9,700 6 59,640
07/09/2020 9,650 -0.30 ▼ -3.11 9,900 10,100 9,650 16 154,400
04/09/2020 9,900 0.10 ▲ 1.01 9,850 9,900 9,750 1,129 11,177,100
03/09/2020 9,850 0.10 ▲ 1.02 9,760 10,000 9,750 150 1,477,500
01/09/2020 9,950 0.00 ■■ 0.00 9,950 9,950 9,750 1,381 13,740,950
31/08/2020 9,950 0.10 ▲ 1.01 9,800 10,200 9,950 15 149,250
28/08/2020 9,800 0.10 ▲ 1.02 9,750 9,890 9,750 757 7,418,600
27/08/2020 9,750 -0.20 ▼ -2.05 9,950 9,900 9,650 23 224,250
26/08/2020 9,950 0.30 ▲ 3.02 9,700 9,950 9,710 205 2,039,750
25/08/2020 9,700 -0.20 ▼ -2.06 9,900 9,950 9,700 46 446,200
24/08/2020 9,900 0.20 ▲ 2.02 9,660 9,980 9,670 615 6,088,500
21/08/2020 9,660 0.00 ■■ 0.00 9,650 9,850 9,660 2 19,320
20/08/2020 9,650 0.00 ■■ 0.00 9,700 9,950 9,650 23 221,950
19/08/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 300 2,910,000
18/08/2020 9,700 0.10 ▲ 1.03 9,600 9,900 9,510 801 7,769,700
17/08/2020 9,600 -0.20 ▼ -2.08 9,750 9,900 9,500 403 3,868,800
14/08/2020 9,750 0.00 ■■ 0.00 9,750 9,890 9,700 916 8,931,000
13/08/2020 9,750 -0.20 ▼ -2.05 9,900 10,200 9,750 56 546,000
12/08/2020 9,900 0.30 ▲ 3.03 9,610 9,990 9,750 314 3,108,600
11/08/2020 9,610 -0.40 ▼ -4.16 10,000 9,610 9,610 2 19,220
10/08/2020 10,000 -0.10 ▼ -1.00 10,100 10,000 9,530 276 2,760,000
08/08/2020 10,100 0.50 ▲ 4.95 9,550 10,150 9,410 186 1,878,600
07/08/2020 10,100 0.50 ▲ 4.95 9,550 10,150 9,410 186 1,878,600
06/08/2020 9,550 0.00 ■■ 0.00 9,600 10,000 9,550 1,263 12,061,650
05/08/2020 9,600 -0.30 ▼ -3.13 9,900 10,300 9,600 9 86,400
04/08/2020 9,900 0.10 ▲ 1.01 9,800 10,000 9,600 231 2,286,900
03/08/2020 9,800 -0.10 ▼ -1.02 9,920 9,800 9,790 203 1,989,400
31/07/2020 9,920 0.00 ■■ 0.00 9,950 9,950 9,310 178 1,765,760
28/07/2020 9,950 0.65 ▲ 6.53 9,300 9,950 8,760 520 5,174,000
27/07/2020 9,300 -0.60 ▼ -6.45 9,900 10,000 9,300 501 4,659,300
26/07/2020 9,900 -0.10 ▼ -1.01 10,000 9,900 9,800 246 2,435,400
24/07/2020 9,900 -0.10 ▼ -1.01 10,000 9,900 9,800 246 2,435,400
23/07/2020 10,000 0.60 ▲ 6.00 9,360 10,000 10,000 869 8,690,000
22/07/2020 9,360 -0.40 ▼ -4.27 9,800 10,100 9,360 170 1,591,200
21/07/2020 9,800 0.20 ▲ 2.04 9,600 9,800 9,500 100 980,000
20/07/2020 9,600 -0.40 ▼ -4.17 10,000 9,800 9,450 167 1,603,200
17/07/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,850 82 820,000
16/07/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,850 82 820,000
15/07/2020 10,000 0.20 ▲ 2.00 9,800 10,000 9,850 856 8,560,000
14/07/2020 9,800 -0.20 ▼ -2.04 10,000 10,000 9,800 140 1,372,000
13/07/2020 10,000 0.00 ■■ 0.00 9,960 10,000 9,960 85 850,000
12/07/2020 9,960 0.00 ■■ 0.00 9,960 10,200 9,800 122 1,215,120
10/07/2020 9,960 0.00 ■■ 0.00 9,960 10,200 9,800 122 1,215,120
09/07/2020 9,960 0.00 ■■ 0.00 9,960 10,000 9,960 16 159,360
08/07/2020 9,960 0.00 ■■ 0.00 10,000 10,000 9,720 292 2,908,320
07/07/2020 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 344 3,440,000
06/07/2020 10,000 -0.10 ▼ -1.00 10,100 10,100 9,950 253 2,530,000
05/07/2020 10,100 0.10 ▲ 0.99 10,000 10,250 10,100 2 20,200
03/07/2020 10,100 0.10 ▲ 0.99 10,000 10,250 10,100 2 20,200
02/07/2020 10,000 -0.10 ▼ -1.00 10,100 10,100 9,800 19 190,000
01/07/2020 10,100 0.30 ▲ 2.97 9,760 10,200 9,700 261 2,636,100
30/06/2020 9,760 -0.30 ▼ -3.07 10,050 10,200 9,760 293 2,859,680
29/06/2020 10,050 0.10 ▲ 1.00 10,000 10,050 9,510 598 6,009,900
28/06/2020 10,000 -0.10 ▼ -1.00 10,100 10,200 9,930 8,060 80,600,000
26/06/2020 10,000 -0.10 ▼ -1.00 10,100 10,200 9,930 8,060 80,600,000
25/06/2020 10,100 -0.10 ▼ -0.99 10,200 10,100 10,100 100 1,010,000
24/06/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 10 102,000
23/06/2020 10,200 0.00 ■■ 0.00 10,150 10,200 10,000 824 8,404,800
22/06/2020 10,150 0.10 ▲ 0.99 10,100 10,200 10,050 138 1,400,700
21/06/2020 10,100 0.10 ▲ 0.99 10,000 10,100 10,100 1,058 10,685,800
19/06/2020 10,100 0.10 ▲ 0.99 10,000 10,100 10,100 1,058 10,685,800
18/06/2020 10,000 -0.30 ▼ -3.00 10,250 10,250 10,000 571 5,710,000
17/06/2020 10,250 0.26 ▲ 2.54 9,990 10,250 10,000 15,710 161,027,500
16/06/2020 9,990 -0.30 ▼ -3.00 10,300 10,100 9,960 568 5,674,320
15/06/2020 10,300 -0.10 ▼ -0.97 10,400 10,300 10,000 370 3,811,000
14/06/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,000 4,046 42,078,400
12/06/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,000 4,046 42,078,400
11/06/2020 10,400 -0.10 ▼ -0.96 10,500 10,500 10,400 350 3,640,000
10/06/2020 10,500 -0.10 ▼ -0.95 10,550 10,650 10,350 3,664 38,472,000
09/06/2020 10,550 0.25 ▲ 2.37 10,300 10,850 10,450 33,390 352,264,500
08/06/2020 10,300 0.10 ▲ 0.97 10,250 10,650 10,250 506 5,211,800
06/06/2020 10,250 -0.40 ▼ -3.90 10,650 11,000 10,200 10,711 109,787,750
05/06/2020 10,250 -0.40 ▼ -3.90 10,650 11,000 10,200 10,711 109,787,750
04/06/2020 10,650 0.50 ▲ 4.69 10,200 10,700 10,150 206 2,193,900
03/06/2020 10,200 -0.30 ▼ -2.94 10,500 10,250 10,000 1,051 10,720,200
02/06/2020 10,500 -0.10 ▼ -0.95 10,600 10,800 10,200 1,615 16,957,500
01/06/2020 10,600 -0.10 ▼ -0.94 10,650 11,000 10,600 326 3,455,600
31/05/2020 10,650 0.10 ▲ 0.94 10,550 11,000 10,200 391 4,164,150
29/05/2020 10,650 0.10 ▲ 0.94 10,550 11,000 10,200 391 4,164,150
28/05/2020 10,550 0.10 ▲ 0.95 10,500 11,000 10,550 867 9,146,850
27/05/2020 10,500 0.40 ▲ 3.81 10,100 10,800 10,100 2,625 27,562,500
26/05/2020 10,100 -0.10 ▼ -0.99 10,150 10,150 9,960 2,094 21,149,400
25/05/2020 10,150 0.00 ■■ 0.00 10,150 10,250 9,870 243 2,466,450
24/05/2020 10,150 0.20 ▲ 1.97 10,000 10,150 9,980 272 2,760,800
22/05/2020 10,150 0.20 ▲ 1.97 10,000 10,150 9,980 272 2,760,800
21/05/2020 10,000 -0.30 ▼ -3.00 10,250 10,250 10,000 394 3,940,000
20/05/2020 10,250 -0.10 ▼ -0.98 10,300 10,300 9,900 218 2,234,500
19/05/2020 10,300 0.30 ▲ 2.91 10,000 10,400 9,870 2,567 26,440,100
18/05/2020 10,000 -0.50 ▼ -5.00 10,500 10,500 10,000 1,425 14,250,000
17/05/2020 10,500 0.50 ▲ 4.76 10,000 10,600 10,050 1,430 15,015,000
15/05/2020 10,500 0.50 ▲ 4.76 10,000 10,600 10,050 1,430 15,015,000
14/05/2020 10,000 -0.30 ▼ -3.00 10,300 10,850 10,000 1,502 15,020,000
13/05/2020 10,300 0.10 ▲ 0.97 10,200 10,500 10,300 144 1,483,200
12/05/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 31 316,200
11/05/2020 10,200 0.00 ■■ 0.00 10,200 10,500 10,100 1,002 10,220,400
10/05/2020 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 394 4,018,800
08/05/2020 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 394 4,018,800
07/05/2020 10,200 -0.40 ▼ -3.92 10,600 10,900 10,200 51 520,200
06/05/2020 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 90 954,000
05/05/2020 10,600 0.00 ■■ 0.00 10,550 11,200 10,150 292 3,095,200
04/05/2020 10,550 -0.10 ▼ -0.95 10,650 10,900 10,550 36 379,800
01/05/2020 10,650 0.60 ▲ 5.63 10,050 10,750 9,810 255 2,715,750
30/04/2020 10,650 0.60 ▲ 5.63 10,050 10,750 9,810 255 2,715,750
29/04/2020 10,650 0.60 ▲ 5.63 10,050 10,750 9,810 255 2,715,750
28/04/2020 10,050 -0.40 ▼ -3.98 10,500 11,100 10,050 168 1,688,400
27/04/2020 10,500 0.00 ■■ 0.00 10,500 11,000 10,000 98 1,029,000
26/04/2020 10,500 0.20 ▲ 1.90 10,300 11,000 10,000 358 3,759,000
24/04/2020 10,500 0.20 ▲ 1.90 10,300 11,000 10,000 358 3,759,000
23/04/2020 10,300 -0.10 ▼ -0.97 10,400 11,100 10,300 575 5,922,500
22/04/2020 10,400 0.60 ▲ 5.77 9,800 10,450 9,120 59 613,600
21/04/2020 9,800 -0.20 ▼ -2.04 10,000 10,000 9,800 162 1,587,600
20/04/2020 10,000 0.00 ■■ 0.00 10,000 10,650 10,000 36 360,000
19/04/2020 10,000 0.30 ▲ 3.00 9,700 10,350 10,000 654 6,540,000
17/04/2020 10,000 0.30 ▲ 3.00 9,700 10,350 10,000 654 6,540,000
16/04/2020 9,700 0.00 ■■ 0.00 9,700 10,350 9,700 54 523,800
15/04/2020 9,700 -0.40 ▼ -4.12 10,100 10,100 9,700 91 882,700
14/04/2020 10,100 -0.20 ▼ -1.98 10,300 11,000 10,100 131 1,323,100
13/04/2020 10,300 0.40 ▲ 3.88 9,900 10,300 10,300 11 113,300
12/04/2020 9,900 -0.30 ▼ -3.03 10,200 10,600 9,800 177 1,752,300
10/04/2020 9,900 -0.30 ▼ -3.03 10,200 10,600 9,800 177 1,752,300
09/04/2020 10,200 -0.20 ▼ -1.96 10,350 10,950 10,200 16 163,200
08/04/2020 10,350 -0.40 ▼ -3.86 10,700 11,300 10,250 55 569,250
07/04/2020 10,700 -0.80 ▼ -7.48 11,500 11,350 10,700 32 342,400
06/04/2020 11,500 0.00 ■■ 0.00 11,500 11,500 10,700 357 4,105,500
03/04/2020 11,500 0.40 ▲ 3.48 11,050 11,500 10,400 16 184,000
02/04/2020 11,050 0.70 ▲ 6.33 10,400 11,100 10,400 108 1,193,400
01/04/2020 11,050 0.70 ▲ 6.33 10,400 11,100 10,400 108 1,193,400
31/03/2020 10,400 0.50 ▲ 4.81 9,920 10,400 9,310 145 1,508,000
30/03/2020 9,920 -0.70 ▼ -7.06 10,650 9,920 9,920 12 119,040
29/03/2020 10,650 -0.80 ▼ -7.51 11,400 10,650 10,650 23 244,950
27/03/2020 10,650 -0.80 ▼ -7.51 11,400 10,650 10,650 23 244,950
26/03/2020 11,400 0.60 ▲ 5.26 10,800 11,400 10,100 46 524,400
25/03/2020 10,800 -0.60 ▼ -5.56 11,400 12,000 10,750 27 291,600
24/03/2020 11,400 -0.90 ▼ -7.89 12,250 12,450 11,400 273 3,112,200
23/03/2020 12,250 -0.90 ▼ -7.35 13,150 14,050 12,250 52 637,000
22/03/2020 13,150 0.70 ▲ 5.32 12,500 13,350 11,700 72 946,800
20/03/2020 13,150 0.70 ▲ 5.32 12,500 13,350 11,700 72 946,800
19/03/2020 12,500 0.80 ▲ 6.40 11,750 12,550 10,950 214 2,675,000
18/03/2020 11,750 -0.90 ▼ -7.66 12,600 13,300 11,750 130 1,527,500
17/03/2020 12,600 -0.90 ▼ -7.14 13,500 14,000 12,600 147 1,852,200
16/03/2020 13,500 -0.25 ▼ -1.85 13,750 13,600 12,800 1,110 14,985,000
14/03/2020 13,750 0.00 ■■ 0.00 13,750 13,750 13,750 460 6,325,000
13/03/2020 13,750 0.00 ■■ 0.00 13,750 13,750 13,750 460 6,325,000
12/03/2020 13,750 0.35 ▲ 2.55 13,400 13,900 13,400 390 5,362,500
11/03/2020 13,400 -0.05 ▼ -0.37 13,450 13,400 12,600 690 9,246,000
10/03/2020 13,450 -0.30 ▼ -2.23 13,700 13,450 12,750 139 1,869,550
09/03/2020 13,700 0.60 ▲ 4.38 13,100 13,900 12,500 59 808,300
06/03/2020 13,100 0.70 ▲ 5.34 12,400 13,100 13,100 40 524,000
05/03/2020 12,400 -0.80 ▼ -6.45 13,200 14,100 12,300 249 3,087,600
04/03/2020 13,200 0.40 ▲ 3.03 12,800 13,400 13,000 327 4,316,400
03/03/2020 12,800 0.10 ▲ 0.78 12,750 13,150 12,750 58 742,400
02/03/2020 12,750 -0.90 ▼ -7.06 13,700 13,550 12,750 39 497,250
28/02/2020 13,700 0.70 ▲ 5.11 13,000 13,700 13,400 215 2,945,500
27/02/2020 13,000 0.80 ▲ 6.15 12,200 13,050 13,000 10 130,000
26/02/2020 12,200 -0.90 ▼ -7.38 13,100 13,900 12,200 386 4,709,200
25/02/2020 13,100 0.30 ▲ 2.29 12,850 13,700 12,000 38 497,800
24/02/2020 12,850 0.80 ▲ 6.23 12,100 12,850 12,850 28 359,800
21/02/2020 12,100 0.00 ■■ 0.00 12,100 12,850 12,100 38 459,800
20/02/2020 12,100 -0.90 ▼ -7.44 12,950 13,800 12,100 151 1,827,100
19/02/2020 12,950 0.50 ▲ 3.86 12,400 12,950 12,750 22 284,900
18/02/2020 12,400 -0.50 ▼ -4.03 12,900 12,400 12,000 613 7,601,200
17/02/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 12 154,800
15/02/2020 12,900 -0.50 ▼ -3.88 13,400 12,900 12,900 305 3,934,500
14/02/2020 12,900 -0.50 ▼ -3.88 13,400 12,900 12,900 305 3,934,500
13/02/2020 13,400 -0.60 ▼ -4.48 14,000 13,400 13,400 261 3,497,400
12/02/2020 14,000 -0.50 ▼ -3.57 14,500 14,000 13,500 146 2,044,000
11/02/2020 14,500 0.00 ■■ 0.00 14,500 15,000 13,500 265 3,842,500
10/02/2020 14,500 -0.70 ▼ -4.83 15,200 14,500 14,150 20 290,000
07/02/2020 15,200 -1.10 ▼ -7.24 16,300 16,200 15,200 109 1,656,800
06/02/2020 15,200 -1.10 ▼ -7.24 16,300 16,200 15,200 109 1,656,800
05/02/2020 16,300 0.10 ▲ 0.61 16,250 16,300 15,150 44 717,200
04/02/2020 16,250 0.90 ▲ 5.54 15,300 16,300 15,400 13 211,250
03/02/2020 15,300 -1.10 ▼ -7.19 16,400 15,300 15,300 5 76,500
31/01/2020 16,400 0.90 ▲ 5.49 15,500 16,450 15,500 9 147,600
30/01/2020 16,400 0.90 ▲ 5.49 15,500 16,450 15,500 9 147,600
29/01/2020 15,500 0.60 ▲ 3.87 14,900 15,700 13,900 15 232,500
28/01/2020 15,500 0.60 ▲ 3.87 14,900 15,700 13,900 15 232,500
27/01/2020 15,500 0.60 ▲ 3.87 14,900 15,700 13,900 15 232,500
26/01/2020 15,500 0.60 ▲ 3.87 14,900 15,700 13,900 15 232,500
24/01/2020 15,500 0.60 ▲ 3.87 14,900 15,700 13,900 15 232,500
23/01/2020 15,500 0.60 ▲ 3.87 14,900 15,700 13,900 15 232,500
22/01/2020 15,500 0.60 ▲ 3.87 14,900 15,700 13,900 15 232,500
21/01/2020 14,900 0.90 ▲ 6.04 14,000 14,900 14,000 100 1,490,000
20/01/2020 14,000 0.40 ▲ 2.86 13,600 14,000 13,950 240 3,360,000
17/01/2020 13,600 -0.40 ▼ -2.94 14,000 14,400 13,350 1,470 19,992,000
16/01/2020 14,000 0.85 ▲ 6.07 14,000 14,850 13,200 4,540 63,560,000
15/01/2020 14,000 -0.80 ▼ -5.71 14,800 15,800 13,800 830 11,620,000
14/01/2020 14,800 0.20 ▲ 1.35 14,600 14,850 13,600 450 6,660,000
13/01/2020 14,600 0.60 ▲ 4.11 14,000 14,750 13,100 27 394,200
10/01/2020 14,000 0.00 ■■ 0.00 14,000 14,900 14,000 562 7,868,000
09/01/2020 14,000 -0.30 ▼ -2.14 14,300 15,250 14,000 43 602,000
08/01/2020 14,300 -1.10 ▼ -7.69 15,350 16,000 14,300 44 629,200
07/01/2020 15,350 -1.20 ▼ -7.82 16,500 16,400 15,350 74 1,135,900
03/01/2020 16,500 0.70 ▲ 4.24 15,850 16,900 14,750 72 1,188,000
02/01/2020 15,850 -1.20 ▼ -7.57 17,000 15,850 15,850 23 364,550
31/12/2019 17,000 0.80 ▲ 4.71 16,200 17,100 15,100 1,469 24,973,000
30/12/2019 16,200 0.20 ▲ 1.23 16,000 16,500 14,900 860 13,932,000
28/12/2019 16,000 1.00 ▲ 6.25 15,000 16,050 13,950 665 10,640,000
27/12/2019 16,000 1.00 ▲ 6.25 15,000 16,050 13,950 665 10,640,000
26/12/2019 15,000 0.90 ▲ 6.00 14,150 15,000 15,000 34 510,000
25/12/2019 14,150 0.10 ▲ 0.71 14,100 14,150 14,000 42 594,300
24/12/2019 14,100 0.50 ▲ 3.55 13,600 14,300 12,950 146 2,058,600
23/12/2019 13,600 0.80 ▲ 5.88 12,850 13,600 12,500 214 2,910,400
20/12/2019 12,850 -0.65 ▼ -5.06 13,500 13,900 12,850 90 1,156,500
19/12/2019 13,500 0.10 ▲ 0.74 13,400 13,500 13,500 2 27,000
18/12/2019 13,400 0.60 ▲ 4.48 12,800 13,500 12,800 13 174,200
17/12/2019 12,800 -0.40 ▼ -3.13 13,200 14,000 12,800 117 1,497,600
16/12/2019 13,200 0.30 ▲ 2.27 12,900 13,400 12,700 13 171,600
14/12/2019 12,900 0.80 ▲ 6.20 12,100 12,900 12,550 221 2,850,900
13/12/2019 12,900 0.80 ▲ 6.20 12,100 12,900 12,550 221 2,850,900
12/12/2019 12,100 -0.70 ▼ -5.79 12,800 13,400 12,100 14 169,400
11/12/2019 12,800 -0.40 ▼ -3.13 13,150 13,250 12,700 15 192,000
10/12/2019 13,150 0.40 ▲ 3.04 12,800 13,250 12,800 8 105,200
09/12/2019 12,800 -0.40 ▼ -3.13 13,200 13,250 12,700 46 588,800
07/12/2019 13,200 0.20 ▲ 1.52 13,000 13,400 12,700 22 290,400
06/12/2019 13,200 0.20 ▲ 1.52 13,000 13,400 12,700 22 290,400
05/12/2019 13,000 0.00 ■■ 0.00 13,000 13,550 12,600 25 325,000
04/12/2019 13,000 -0.80 ▼ -6.15 13,750 0 0 255 3,315,000
03/12/2019 13,750 -0.30 ▼ -2.18 14,000 14,350 13,150 14 192,500
02/12/2019 14,000 0.90 ▲ 6.43 13,100 14,000 13,200 54 756,000
29/11/2019 13,100 -0.60 ▼ -4.58 13,700 14,400 12,900 452 5,921,200
28/11/2019 13,700 -0.10 ▼ -0.73 13,750 13,700 13,700 10 137,000
27/11/2019 13,750 -0.60 ▼ -4.36 14,300 14,850 13,550 443 6,091,250
26/11/2019 14,300 -0.60 ▼ -4.20 14,900 14,500 14,300 39 557,700
25/11/2019 14,900 0.70 ▲ 4.70 14,250 15,000 14,100 126 1,877,400
23/11/2019 14,250 -1.10 ▼ -7.72 15,300 15,300 14,250 7 99,750
22/11/2019 14,250 -1.10 ▼ -7.72 15,300 15,300 14,250 7 99,750
21/11/2019 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 7 107,100
20/11/2019 15,300 0.00 ■■ 0.00 15,300 16,350 15,300 57 872,100
19/11/2019 15,300 -1.10 ▼ -7.19 16,400 15,300 15,300 23 351,900
18/11/2019 16,400 1.10 ▲ 6.71 15,350 16,400 15,300 43 705,200
15/11/2019 15,350 0.00 ■■ 0.00 15,350 15,350 15,350 33 506,550
14/11/2019 15,350 0.70 ▲ 4.56 14,650 15,400 14,550 23 353,050
13/11/2019 14,650 -0.90 ▼ -6.14 15,500 15,150 14,500 3 43,950
12/11/2019 15,500 0.50 ▲ 3.23 15,000 15,500 15,500 48 744,000
11/11/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 31 465,000
09/11/2019 15,000 0.10 ▲ 0.67 14,950 15,050 14,350 54 810,000
08/11/2019 15,000 0.10 ▲ 0.67 14,950 15,050 14,350 54 810,000
07/11/2019 14,950 0.60 ▲ 4.01 14,300 14,950 14,950 485 7,250,750
06/11/2019 14,300 -0.90 ▼ -6.29 15,250 14,300 14,300 7 100,100
05/11/2019 15,250 0.40 ▲ 2.62 14,800 15,250 15,150 3 45,750
04/11/2019 15,900 0.40 ▲ 2.52 15,500 15,900 15,900 1 15,900
01/11/2019 15,900 0.40 ▲ 2.52 15,500 15,900 15,900 1 15,900
31/10/2019 15,500 0.70 ▲ 4.52 14,850 15,500 15,500 66 1,023,000
30/10/2019 14,850 -1.10 ▼ -7.41 15,950 15,850 14,850 68 1,009,800
29/10/2019 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 74 1,180,300
28/10/2019 15,950 0.90 ▲ 5.64 15,000 15,950 15,950 31 494,450
26/10/2019 15,000 -0.90 ▼ -6.00 15,950 15,000 15,000 25 375,000
25/10/2019 15,000 -0.90 ▼ -6.00 15,950 15,000 15,000 25 375,000
24/10/2019 15,950 -0.10 ▼ -0.63 16,000 15,950 15,500 132 2,105,400
23/10/2019 16,000 0.60 ▲ 3.75 15,450 16,000 15,450 48 768,000
22/10/2019 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 37 571,650
21/10/2019 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 21 324,450
18/10/2019 15,450 0.00 ■■ 0.00 15,450 15,450 14,400 149 2,302,050
17/10/2019 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 41 633,450
16/10/2019 15,450 -0.20 ▼ -1.29 15,650 15,650 14,600 111 1,714,950
15/10/2019 15,650 0.90 ▲ 5.75 14,800 15,650 15,300 129 2,018,850
14/10/2019 14,800 0.50 ▲ 3.38 14,350 14,800 14,800 22 325,600
11/10/2019 14,350 0.20 ▲ 1.39 14,150 14,450 13,350 47 674,450
10/10/2019 14,150 -0.80 ▼ -5.65 14,900 14,900 14,150 97 1,372,550
09/10/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 22 327,800
08/10/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 28 417,200
07/10/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 43 640,700
04/10/2019 14,900 0.30 ▲ 2.01 14,650 14,900 14,650 27 402,300
03/10/2019 14,650 0.10 ▲ 0.68 14,600 14,650 14,650 13 190,450
02/10/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 25 365,000
01/10/2019 14,600 -0.10 ▼ -0.68 14,650 14,600 14,000 179 2,613,400
30/09/2019 14,650 0.00 ■■ 0.00 14,650 14,650 14,000 50 732,500
27/09/2019 14,650 -0.10 ▼ -0.68 14,750 14,700 14,000 114 1,670,100
26/09/2019 14,750 0.30 ▲ 2.03 14,500 14,750 14,000 85 1,253,750
25/09/2019 14,500 0.20 ▲ 1.38 14,350 15,000 14,500 34 493,000
24/09/2019 14,350 -0.40 ▼ -2.79 14,750 15,700 14,350 158 2,267,300
23/09/2019 14,750 0.00 ■■ 0.00 14,750 14,750 14,400 72 1,062,000
20/09/2019 14,750 0.20 ▲ 1.36 14,600 14,850 14,750 63 929,250
19/09/2019 14,600 0.40 ▲ 2.74 14,200 14,700 14,250 26 379,600
18/09/2019 14,200 -0.60 ▼ -4.23 14,800 14,900 14,200 38 539,600
17/09/2019 14,800 -0.20 ▼ -1.35 15,000 14,800 14,450 26 384,800
16/09/2019 15,000 0.10 ▲ 0.67 14,900 15,000 14,350 169 2,535,000
13/09/2019 14,900 0.10 ▲ 0.67 14,850 15,200 14,150 35 521,500
12/09/2019 14,850 0.90 ▲ 6.06 13,950 14,900 14,850 44 653,400
11/09/2019 13,950 -1.10 ▼ -7.89 15,000 15,450 13,950 838 11,690,100
10/09/2019 15,000 -0.70 ▼ -4.67 15,650 15,150 14,600 88 1,320,000
09/09/2019 15,650 0.60 ▲ 3.83 15,100 15,650 15,650 23 359,950
06/09/2019 15,100 0.40 ▲ 2.65 14,750 15,350 14,700 141 2,129,100
05/09/2019 14,750 -0.90 ▼ -6.10 15,600 15,350 14,750 139 2,050,250
04/09/2019 15,600 0.10 ▲ 0.64 15,500 16,250 14,750 1,517 23,665,200
03/09/2019 15,500 0.70 ▲ 4.52 14,800 15,800 15,300 395 6,122,500
30/08/2019 14,800 0.10 ▲ 0.68 14,750 15,750 14,800 100 1,480,000
29/08/2019 14,750 -0.60 ▼ -4.07 15,300 15,550 14,750 65 958,750
28/08/2019 15,300 -0.10 ▼ -0.65 15,450 15,450 14,600 25 382,500
27/08/2019 15,450 -0.60 ▼ -3.88 16,000 15,450 14,900 39 602,550
26/08/2019 16,000 0.90 ▲ 5.63 15,050 16,000 14,750 56 896,000
23/08/2019 15,050 -0.10 ▼ -0.66 15,150 15,350 14,600 44 662,200
22/08/2019 15,150 0.50 ▲ 3.30 14,700 15,300 14,550 32 484,800
21/08/2019 14,700 -0.40 ▼ -2.72 15,100 14,900 14,700 18 264,600
20/08/2019 15,100 -0.30 ▼ -1.99 15,350 15,100 14,550 10 151,000
19/08/2019 15,350 0.00 ■■ 0.00 15,350 15,350 15,350 4 61,400
16/08/2019 15,350 0.40 ▲ 2.61 15,000 15,350 15,350 13 199,550
15/08/2019 15,000 -0.40 ▼ -2.67 15,400 15,000 15,000 58 870,000
14/08/2019 15,400 0.50 ▲ 3.25 14,900 15,400 15,400 8 123,200
13/08/2019 14,900 -1.10 ▼ -7.38 16,000 15,300 14,900 49 730,100
12/08/2019 16,000 0.90 ▲ 5.63 15,100 16,000 15,400 25 400,000
09/08/2019 15,100 0.40 ▲ 2.65 14,700 15,600 14,500 171 2,582,100
08/08/2019 14,700 -1.00 ▼ -6.80 15,650 15,550 14,600 333 4,895,100
07/08/2019 15,650 1.00 ▲ 6.39 14,700 15,650 15,000 21 328,650
06/08/2019 14,700 -1.10 ▼ -7.48 15,800 14,700 14,700 192 2,822,400
02/08/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 250 3,950,000
01/08/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 5 79,000
31/07/2019 15,800 0.60 ▲ 3.80 15,200 15,800 14,600 173 2,733,400
29/07/2019 15,200 0.20 ▲ 1.32 15,000 15,200 14,400 41 623,200
26/07/2019 15,000 -0.20 ▼ -1.33 15,200 15,000 14,150 22 330,000
25/07/2019 15,200 -0.20 ▼ -1.32 15,350 15,200 15,000 64 972,800
24/07/2019 15,350 -0.20 ▼ -1.30 15,500 15,350 14,550 293 4,497,550
23/07/2019 15,500 0.50 ▲ 3.23 15,000 15,800 13,950 135 2,092,500
22/07/2019 15,000 0.10 ▲ 0.67 14,900 15,000 15,000 1 15,000
19/07/2019 14,900 -0.10 ▼ -0.67 15,000 14,900 14,250 16 238,400
17/07/2019 15,000 -0.20 ▼ -1.33 15,150 15,200 14,950 142 2,130,000
15/07/2019 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 7 106,050
12/07/2019 15,150 -0.40 ▼ -2.64 15,500 15,200 14,500 109 1,651,350
11/07/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 12 186,000
10/07/2019 15,500 0.10 ▲ 0.65 15,400 15,500 15,500 6 93,000
09/07/2019 15,400 0.00 ■■ 0.00 15,400 16,200 14,800 56 862,400
08/07/2019 15,400 -0.10 ▼ -0.65 15,500 16,200 15,000 91 1,401,400
05/07/2019 15,500 0.70 ▲ 4.52 14,800 15,650 15,500 5 77,500
04/07/2019 14,800 -1.10 ▼ -7.43 15,900 15,800 14,800 368 5,446,400
03/07/2019 15,900 0.50 ▲ 3.14 15,400 16,000 14,500 111 1,764,900
02/07/2019 15,400 0.00 ■■ 0.00 15,450 15,700 14,500 121 1,863,400
01/07/2019 15,450 0.60 ▲ 3.88 14,800 15,800 15,000 26 401,700
28/06/2019 14,800 -0.10 ▼ -0.68 14,950 14,950 14,000 26 384,800
27/06/2019 14,950 0.50 ▲ 3.34 14,400 15,300 13,400 148 2,212,600
26/06/2019 14,400 0.60 ▲ 4.17 13,800 14,400 14,000 107 1,540,800
25/06/2019 13,800 -0.80 ▼ -5.80 14,600 14,000 13,800 51 703,800
24/06/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 6 87,600
21/06/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,400 31 452,600
20/06/2019 14,600 0.00 ■■ 0.00 14,600 14,700 13,750 123 1,795,800
19/06/2019 14,600 0.10 ▲ 0.68 14,500 14,600 13,500 205 2,993,000
18/06/2019 14,500 0.50 ▲ 3.45 14,000 14,550 13,550 24 348,000
17/06/2019 14,500 0.50 ▲ 3.45 14,000 14,550 13,550 24 348,000
16/06/2019 14,000 0.00 ■■ 0.00 14,000 14,650 14,000 17 238,000
14/06/2019 14,000 0.00 ■■ 0.00 14,000 14,650 14,000 17 238,000
13/06/2019 14,000 -0.50 ▼ -3.57 14,500 14,000 13,900 231 3,234,000
11/06/2019 14,500 -0.50 ▼ -3.45 15,000 14,500 14,250 14 203,000
10/06/2019 15,000 -0.10 ▼ -0.67 15,050 16,000 14,300 46 690,000
09/06/2019 15,050 0.80 ▲ 5.32 14,250 15,150 13,750 29 436,450
07/06/2019 15,050 0.80 ▲ 5.32 14,250 15,150 13,750 29 436,450
06/06/2019 14,250 -1.10 ▼ -7.72 15,300 15,400 14,250 135 1,923,750
05/06/2019 15,300 0.70 ▲ 4.58 14,650 15,500 14,650 17 260,100
04/06/2019 14,650 -1.10 ▼ -7.51 15,700 14,700 14,500 44 644,600
03/06/2019 15,700 0.20 ▲ 1.27 15,500 16,400 14,650 141 2,213,700
02/06/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,000 595 9,222,500
31/05/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,000 595 9,222,500
30/05/2019 15,500 -0.20 ▼ -1.29 15,650 15,650 15,000 278 4,309,000
29/05/2019 15,650 -0.10 ▼ -0.64 15,750 15,650 15,300 121 1,893,650
28/05/2019 15,750 -0.20 ▼ -1.27 15,950 15,800 15,100 47 740,250
27/05/2019 15,950 -0.20 ▼ -1.25 16,150 16,200 15,050 1,013 16,157,350
26/05/2019 16,150 -0.20 ▼ -1.24 16,300 16,150 16,150 1 16,150
24/05/2019 16,150 -0.20 ▼ -1.24 16,300 16,150 16,150 1 16,150
23/05/2019 16,300 -0.10 ▼ -0.61 16,350 16,300 16,300 2 32,600
22/05/2019 16,350 -0.20 ▼ -1.22 16,550 16,400 15,400 906 14,813,100
21/05/2019 16,550 -0.10 ▼ -0.60 16,600 16,600 15,450 708 11,717,400
20/05/2019 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 21 348,600
19/05/2019 16,600 0.00 ■■ 0.00 16,650 16,650 15,500 128 2,124,800
17/05/2019 16,600 0.00 ■■ 0.00 16,650 16,650 15,500 128 2,124,800
16/05/2019 16,650 0.50 ▲ 3.00 16,100 16,700 16,400 311 5,178,150
15/05/2019 16,100 0.70 ▲ 4.35 15,400 16,400 14,500 10 161,000
14/05/2019 15,400 0.10 ▲ 0.65 15,300 15,800 14,350 58 893,200
13/05/2019 15,300 0.80 ▲ 5.23 14,550 15,300 15,000 133 2,034,900
12/05/2019 14,550 -0.90 ▼ -6.19 15,400 15,600 14,550 8 116,400
10/05/2019 14,550 -0.90 ▼ -6.19 15,400 15,600 14,550 8 116,400
09/05/2019 15,400 -0.60 ▼ -3.90 16,000 15,700 15,200 15 231,000
08/05/2019 16,000 0.30 ▲ 1.88 15,700 16,300 14,850 8 128,000
07/05/2019 16,000 0.30 ▲ 1.88 15,700 16,300 14,850 8 128,000
06/05/2019 15,700 -0.80 ▼ -5.10 16,450 16,300 15,300 12 188,400
05/05/2019 16,450 0.00 ■■ 0.00 16,450 16,450 16,450 5 82,250
03/05/2019 16,450 0.00 ■■ 0.00 16,450 16,450 16,450 5 82,250
02/05/2019 16,450 -0.30 ▼ -1.82 16,750 16,450 16,450 10 164,500
01/05/2019 16,450 -0.30 ▼ -1.82 16,750 16,450 16,450 10 164,500
30/04/2019 16,450 -0.30 ▼ -1.82 16,750 16,450 16,450 10 164,500
29/04/2019 16,450 -0.30 ▼ -1.82 16,750 16,450 16,450 10 164,500
28/04/2019 16,450 -0.30 ▼ -1.82 16,750 16,450 16,450 10 164,500
26/04/2019 16,450 -0.30 ▼ -1.82 16,750 16,450 16,450 10 164,500
25/04/2019 16,750 0.00 ■■ 0.00 16,750 16,750 16,750 3 50,250
24/04/2019 16,750 -0.10 ▼ -0.60 16,800 16,750 16,750 11 184,250
23/04/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,100 4 67,200
22/04/2019 16,800 -0.50 ▼ -2.98 17,300 16,800 16,800 6 100,800
21/04/2019 17,300 0.70 ▲ 4.05 16,650 17,300 16,600 65 1,124,500
19/04/2019 17,300 0.70 ▲ 4.05 16,650 17,300 16,600 65 1,124,500
18/04/2019 15,000 -0.10 ▼ -0.67 15,100 15,000 15,000 80 1,200,000
17/04/2019 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 5 83,250
16/04/2019 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 5 83,250
15/04/2019 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 3 49,950
12/04/2019 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 3 49,950
11/04/2019 16,650 -1.20 ▼ -7.21 17,850 16,650 16,650 63 1,048,950
10/04/2019 17,850 0.90 ▲ 5.04 17,000 17,850 17,850 54 963,900
09/04/2019 17,000 -1.00 ▼ -5.88 18,000 17,450 16,750 220 3,740,000
08/04/2019 18,000 1.10 ▲ 6.11 16,950 18,100 15,900 1,968 35,424,000
05/04/2019 16,950 0.00 ■■ 0.00 16,950 16,950 16,950 10 169,500
04/04/2019 16,950 0.60 ▲ 3.54 16,300 16,950 16,200 383 6,491,850
03/04/2019 16,300 -1.20 ▼ -7.36 17,500 17,900 16,300 6 97,800
02/04/2019 17,500 0.60 ▲ 3.43 16,900 17,500 16,000 251 4,392,500
01/04/2019 16,900 -0.70 ▼ -4.14 17,550 18,600 16,900 43 726,700
31/03/2019 16,100 0.00 ■■ 0.00 16,100 17,000 15,300 730 11,753,000
29/03/2019 17,550 0.60 ▲ 3.42 17,000 18,000 16,900 681 11,951,550
28/03/2019 17,000 0.10 ▲ 0.59 16,900 18,000 17,000 44 748,000
27/03/2019 16,900 -0.10 ▼ -0.59 17,000 16,900 16,900 21 354,900
26/03/2019 17,000 -0.40 ▼ -2.35 17,350 18,000 16,150 4 68,000
25/03/2019 17,350 1.00 ▲ 5.76 16,350 17,350 17,000 7 121,450
22/03/2019 16,350 1.10 ▲ 6.73 15,300 16,350 15,300 149 2,436,150
21/03/2019 15,300 -1.10 ▼ -7.19 16,400 16,500 15,300 3 45,900
20/03/2019 16,400 -0.60 ▼ -3.66 17,000 16,400 16,050 33 541,200
19/03/2019 17,000 -0.50 ▼ -2.94 17,500 18,000 16,300 35 595,000
18/03/2019 17,500 -0.50 ▼ -2.86 18,000 17,500 16,750 56 980,000
15/03/2019 18,000 0.00 ■■ 0.00 18,000 18,000 16,750 25 450,000
14/03/2019 18,000 1.00 ▲ 5.56 17,000 18,000 17,000 12 216,000
13/03/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2 34,000
12/03/2019 17,000 0.10 ▲ 0.59 16,950 17,000 15,850 9 153,000
11/03/2019 16,950 0.40 ▲ 2.36 16,500 17,000 15,650 27 457,650
08/03/2019 16,500 -0.30 ▼ -1.82 16,800 16,500 15,700 53 874,500
07/03/2019 17,600 0.60 ▲ 3.41 17,000 17,600 17,600 80 1,408,000
06/03/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 23 386,400
05/03/2019 16,800 0.40 ▲ 2.38 16,450 17,000 15,450 130 2,184,000
04/03/2019 16,450 0.00 ■■ 0.00 16,450 16,450 16,450 12 197,400
01/03/2019 16,450 -0.40 ▼ -2.43 16,850 16,500 16,450 9 148,050
28/02/2019 16,850 0.30 ▲ 1.78 16,600 17,000 16,850 31 522,350
27/02/2019 16,600 0.00 ■■ 0.00 16,650 17,550 15,500 312 5,179,200
26/02/2019 16,650 0.70 ▲ 4.20 15,950 17,050 15,000 1,123 18,697,950
25/02/2019 15,950 0.40 ▲ 2.51 15,550 16,000 15,800 19 303,050
22/02/2019 15,550 1.00 ▲ 6.43 14,600 15,600 15,550 4 62,200
21/02/2019 14,600 -0.50 ▼ -3.42 15,100 16,000 14,600 7 102,200
20/02/2019 15,100 -1.00 ▼ -6.62 16,100 16,000 15,000 137 2,068,700
19/02/2019 16,100 -0.30 ▼ -1.86 16,450 16,100 15,300 330 5,313,000
18/02/2019 16,450 0.00 ■■ 0.00 16,450 16,450 16,450 10 164,500
15/02/2019 16,450 0.30 ▲ 1.82 16,200 17,000 15,250 8 131,600
14/02/2019 16,200 0.50 ▲ 3.09 15,650 16,200 16,200 6 97,200
13/02/2019 15,650 -1.20 ▼ -7.67 16,800 16,400 15,650 31 485,150
12/02/2019 16,800 -0.20 ▼ -1.19 17,000 16,800 15,850 22 369,600
11/02/2019 17,000 1.00 ▲ 5.88 16,000 17,000 17,000 6 102,000
01/02/2019 16,000 0.90 ▲ 5.63 15,100 16,000 16,000 1 16,000
31/01/2019 15,100 -0.90 ▼ -5.96 16,000 15,100 15,100 3 45,300
30/01/2019 16,000 0.00 ■■ 0.00 16,000 16,000 14,900 540 8,640,000
29/01/2019 16,000 0.70 ▲ 4.38 15,350 16,000 15,350 35 560,000
28/01/2019 18,100 0.40 ▲ 2.21 17,700 18,100 16,600 35,950 650,695,000
25/01/2019 15,350 0.90 ▲ 5.86 14,500 15,400 14,500 62 951,700
24/01/2019 14,500 -0.50 ▼ -3.45 15,000 16,000 14,500 8,000 116,000,000
23/01/2019 15,000 -0.30 ▼ -2.00 15,250 15,000 15,000 10,000 150,000,000
22/01/2019 15,250 -0.60 ▼ -3.93 15,800 16,800 15,250 30,000 457,500,000
21/01/2019 15,800 0.80 ▲ 5.06 15,000 15,800 15,200 3,480 54,984,000
18/01/2019 15,000 -0.10 ▼ -0.67 15,100 15,000 15,000 80 1,200,000
17/01/2019 15,100 -0.40 ▼ -2.65 15,500 16,550 15,100 140 2,114,000
16/01/2019 16,650 0.35 ▲ 2.10 16,300 16,650 16,650 230 3,829,500
15/01/2019 16,650 0.35 ▲ 2.10 16,300 16,650 16,650 230 3,829,500
14/01/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 50 815,000
11/01/2019 16,300 1.00 ▲ 6.13 15,300 16,300 16,300 10 163,000
10/01/2019 15,300 -1.10 ▼ -7.19 16,400 17,450 15,300 1,370 20,961,000
09/01/2019 16,400 -1.20 ▼ -7.32 17,600 18,600 16,400 550 9,020,000
08/01/2019 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 450 7,920,000
07/01/2019 17,600 0.60 ▲ 3.41 17,000 17,600 17,600 80 1,408,000
04/01/2019 17,000 -0.90 ▼ -5.29 17,900 17,000 16,650 1,030 17,510,000
03/01/2019 17,900 1.05 ▲ 5.87 16,850 17,950 17,900 90 1,611,000
02/01/2019 16,850 -1.25 ▼ -7.42 18,100 18,900 16,850 1,070 18,029,500
30/12/2018 18,100 0.40 ▲ 2.21 17,700 18,100 16,600 35,950 650,695,000
28/12/2018 18,100 0.40 ▲ 2.21 17,700 18,100 16,600 35,950 650,695,000
27/12/2018 17,700 -0.20 ▼ -1.13 17,900 17,700 16,650 5,310 93,987,000
26/12/2018 17,900 0.05 ▲ 0.28 17,850 17,900 16,650 3,010 53,879,000
25/12/2018 17,850 -0.05 ▼ -0.28 17,900 17,850 16,650 870 15,529,500
24/12/2018 17,900 0.80 ▲ 4.47 17,100 18,000 16,050 520 9,308,000
23/12/2018 17,100 -0.90 ▼ -5.26 18,000 18,400 16,750 1,540 26,334,000
21/12/2018 17,100 -0.90 ▼ -5.26 18,000 18,400 16,750 1,540 26,334,000
20/12/2018 18,000 1.00 ▲ 5.56 17,000 18,000 15,900 890 16,020,000
19/12/2018 17,000 -0.40 ▼ -2.35 17,400 17,200 16,200 550 9,350,000
17/12/2018 17,400 -0.05 ▼ -0.29 17,450 17,900 17,400 140 2,436,000
16/12/2018 17,450 0.65 ▲ 3.72 16,800 17,900 15,650 1,150 20,067,500
14/12/2018 17,450 0.65 ▲ 3.72 16,800 17,900 15,650 1,150 20,067,500
13/12/2018 16,800 -0.75 ▼ -4.46 17,550 18,700 16,800 320 5,376,000
12/12/2018 17,550 1.10 ▲ 6.27 16,450 17,600 17,000 470 8,248,500
11/12/2018 16,450 -0.40 ▼ -2.43 16,850 16,800 16,450 190 3,125,500
10/12/2018 16,850 0.20 ▲ 1.19 16,650 17,800 16,500 340 5,729,000
09/12/2018 16,650 0.55 ▲ 3.30 16,100 17,000 16,000 1,360 22,644,000
07/12/2018 16,650 0.55 ▲ 3.30 16,100 17,000 16,000 1,360 22,644,000
06/12/2018 16,100 0.10 ▲ 0.62 16,000 16,400 16,100 170 2,737,000
05/12/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
04/12/2018 16,000 -0.45 ▼ -2.81 16,450 16,000 16,000 10 160,000
03/12/2018 16,450 0.35 ▲ 2.13 16,100 16,500 15,000 270 4,441,500
30/11/2018 16,100 -0.80 ▼ -4.97 16,100 17,000 15,300 730 11,753,000
29/11/2018 16,100 -0.10 ▼ -0.62 16,200 16,100 16,100 2,230 35,903,000
28/11/2018 16,200 0.95 ▲ 5.86 15,250 16,300 15,100 350 5,670,000
27/11/2018 15,250 -1.10 ▼ -7.21 16,350 15,250 15,250 10 152,500
26/11/2018 16,350 0.00 ■■ 0.00 16,350 16,350 16,350 70 1,144,500
25/11/2018 16,350 0.95 ▲ 5.81 15,400 16,450 15,400 1,270 20,764,500
23/11/2018 16,350 0.95 ▲ 5.81 15,400 16,450 15,400 1,270 20,764,500
20/11/2018 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 70 1,078,000
19/11/2018 15,400 -0.90 ▼ -5.84 15,400 15,400 14,500 270 4,158,000
16/11/2018 15,400 0.05 ▲ 0.32 15,400 15,450 15,400 60 924,000
15/11/2018 15,400 -0.10 ▼ -0.65 15,500 15,400 15,400 180 2,772,000
14/11/2018 15,500 0.75 ▲ 4.84 14,750 15,500 15,500 150 2,325,000
13/11/2018 14,750 0.70 ▲ 4.75 14,050 14,800 14,750 60 885,000
12/11/2018 14,050 -1.05 ▼ -7.47 15,100 14,050 14,050 70 983,500
09/11/2018 15,100 0.60 ▲ 3.97 14,500 15,400 14,100 70 1,057,000
08/11/2018 14,500 -0.50 ▼ -3.45 15,000 14,500 14,500 230 3,335,000
07/11/2018 15,000 0.50 ▲ 3.33 14,500 15,000 15,000 60 900,000
06/11/2018 14,500 -0.95 ▼ -6.55 15,450 15,500 14,500 910 13,195,000
03/11/2018 15,450 -0.10 ▼ -0.65 15,550 15,450 15,400 230 3,553,500
02/11/2018 15,450 -0.10 ▼ -0.65 15,550 15,450 15,400 230 3,553,500
01/11/2018 15,550 0.70 ▲ 4.50 14,850 15,700 15,550 110 1,710,500
31/10/2018 14,850 0.85 ▲ 5.72 14,000 14,900 14,800 340 5,049,000
30/10/2018 14,000 0.45 ▲ 3.21 13,550 14,450 14,000 760 10,640,000
29/10/2018 13,550 -0.95 ▼ -7.01 14,500 13,550 13,550 20 271,000
28/10/2018 14,500 -0.95 ▼ -6.55 15,450 14,500 14,500 250 3,625,000
26/10/2018 14,500 -0.95 ▼ -6.55 15,450 14,500 14,500 250 3,625,000
25/10/2018 15,450 0.45 ▲ 2.91 15,000 15,500 14,200 7,380 114,021,000
24/10/2018 15,000 0.10 ▲ 0.67 14,900 15,000 14,000 810 12,150,000
23/10/2018 14,900 0.60 ▲ 4.03 14,300 15,200 14,100 150 2,235,000
22/10/2018 14,300 -0.05 ▼ -0.35 14,350 14,350 14,250 12,120 173,316,000
19/10/2018 14,350 0.20 ▲ 1.39 14,150 14,850 14,100 340 4,879,000
18/10/2018 14,150 -0.85 ▼ -6.01 15,000 14,150 14,150 10 141,500
17/10/2018 15,000 0.20 ▲ 1.33 14,800 15,000 14,400 1,000 15,000,000
16/10/2018 14,800 -0.30 ▼ -2.03 15,100 14,800 14,800 10 148,000
15/10/2018 15,100 0.15 ▲ 0.99 14,950 15,100 14,000 1,100 16,610,000
14/10/2018 14,950 0.15 ▲ 1.00 14,800 15,200 14,000 1,140 17,043,000
12/10/2018 14,950 0.15 ▲ 1.00 14,800 15,200 14,000 1,140 17,043,000
11/10/2018 14,800 0.55 ▲ 3.72 14,250 15,100 14,000 1,050 15,540,000
10/10/2018 14,250 -0.75 ▼ -5.26 15,000 14,250 14,250 60 855,000
09/10/2018 15,000 -0.40 ▼ -2.67 15,400 15,000 15,000 60 900,000
08/10/2018 15,400 0.05 ▲ 0.32 15,350 15,400 15,400 50 770,000
07/10/2018 15,350 0.00 ■■ 0.00 15,350 15,350 15,350 60 921,000
05/10/2018 15,350 0.00 ■■ 0.00 15,350 15,350 15,350 60 921,000
04/10/2018 15,350 0.75 ▲ 4.89 14,600 15,350 15,350 50 767,500
03/10/2018 15,350 0.75 ▲ 4.89 14,600 15,350 15,350 50 767,500
02/10/2018 14,600 -0.70 ▼ -4.79 15,300 14,600 14,600 100 1,460,000
01/10/2018 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 50 765,000
30/09/2018 15,300 0.35 ▲ 2.29 14,950 15,400 14,950 3,450 52,785,000
28/09/2018 15,300 0.35 ▲ 2.29 14,950 15,400 14,950 3,450 52,785,000
27/09/2018 14,950 0.45 ▲ 3.01 14,500 14,950 14,950 180 2,691,000
26/09/2018 14,500 -0.50 ▼ -3.45 15,000 15,000 14,500 170 2,465,000
25/09/2018 15,000 0.10 ▲ 0.67 14,900 15,000 14,450 2,570 38,550,000
24/09/2018 14,900 0.25 ▲ 1.68 14,650 14,900 14,500 740 11,026,000
21/09/2018 14,650 -0.30 ▼ -2.05 14,950 15,000 14,550 250 3,662,500
20/09/2018 14,950 -0.05 ▼ -0.33 15,000 14,950 14,450 170 2,541,500
19/09/2018 15,000 0.55 ▲ 3.67 14,450 15,000 14,500 9,070 136,050,000
18/09/2018 14,450 -0.10 ▼ -0.69 14,550 15,250 14,200 14,460 208,947,000
17/09/2018 14,550 -0.70 ▼ -4.81 15,250 15,300 14,550 10,310 150,010,500
14/09/2018 15,250 0.05 ▲ 0.33 15,200 16,000 14,450 9,010 137,402,500
13/09/2018 15,200 -0.10 ▼ -0.66 15,300 15,300 14,600 13,510 205,352,000
12/09/2018 15,300 0.95 ▲ 6.21 14,350 15,350 14,350 11,340 173,502,000
11/09/2018 14,350 -1.00 ▼ -6.97 15,350 15,550 14,350 8,780 125,993,000
10/09/2018 15,350 -0.10 ▼ -0.65 15,450 15,350 15,000 9,310 142,908,500
07/09/2018 15,450 0.45 ▲ 2.91 15,000 15,450 14,950 230 3,553,500
06/09/2018 15,000 0.45 ▲ 3.00 14,550 15,550 14,400 6,970 104,550,000
05/09/2018 14,550 -0.10 ▼ -0.69 14,650 15,500 14,500 3,250 47,287,500
04/09/2018 14,650 -1.05 ▼ -7.17 15,700 15,450 14,650 1,440 21,096,000
03/09/2018 15,700 -0.05 ▼ -0.32 15,750 15,700 14,800 310 4,867,000
31/08/2018 15,700 -0.05 ▼ -0.32 15,750 15,700 14,800 310 4,867,000
30/08/2018 15,750 -0.15 ▼ -0.95 15,750 15,750 14,800 320 5,040,000
29/08/2018 15,750 0.65 ▲ 4.13 15,100 15,750 14,850 220 3,465,000
28/08/2018 15,100 0.30 ▲ 1.99 14,800 15,800 15,100 40 604,000
27/08/2018 14,800 -1.00 ▼ -6.76 15,800 14,800 14,800 30 444,000
24/08/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 20 316,000
23/08/2018 15,800 0.20 ▲ 1.27 15,600 15,800 14,600 50 790,000
22/08/2018 15,600 -0.10 ▼ -0.64 15,700 15,600 15,600 70 1,092,000
21/08/2018 15,700 -0.10 ▼ -0.64 15,800 15,700 14,750 150 2,355,000
20/08/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 30 474,000
16/08/2018 15,800 1.00 ▲ 6.33 14,800 15,800 13,850 740 11,692,000
15/08/2018 14,800 -1.10 ▼ -7.43 15,900 15,900 14,800 1,170 17,316,000
14/08/2018 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 10 159,000
13/08/2018 15,900 0.10 ▲ 0.63 15,800 15,900 15,800 290 4,611,000
10/08/2018 15,800 0.30 ▲ 1.90 15,500 15,800 15,000 60 948,000
09/08/2018 15,500 0.70 ▲ 4.52 14,800 15,500 15,500 270 4,185,000
08/08/2018 14,800 -1.10 ▼ -7.43 15,900 14,800 14,800 60 888,000
07/08/2018 15,900 0.10 ▲ 0.63 15,800 15,900 15,900 6,910 109,869,000
06/08/2018 15,800 0.80 ▲ 5.06 15,000 15,800 15,800 60 948,000
03/08/2018 15,000 -0.70 ▼ -4.67 15,700 15,000 15,000 60 900,000
02/08/2018 15,700 0.80 ▲ 5.10 14,900 15,700 15,700 30 471,000
01/08/2018 14,900 -0.90 ▼ -6.04 15,800 14,900 14,900 20 298,000
31/07/2018 15,800 0.20 ▲ 1.27 15,600 15,850 15,800 150 2,370,000
30/07/2018 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 120 1,872,000
29/07/2018 15,600 -0.35 ▼ -2.24 15,950 15,600 14,900 120 1,872,000
27/07/2018 15,600 -0.35 ▼ -2.24 15,950 15,600 14,900 120 1,872,000
26/07/2018 15,950 -0.05 ▼ -0.31 16,000 15,950 14,900 1,530 24,403,500
25/07/2018 16,000 0.50 ▲ 3.13 15,500 16,450 15,000 4,160 66,560,000
24/07/2018 15,500 0.95 ▲ 6.13 14,550 15,500 15,500 80 1,240,000
23/07/2018 14,550 -0.45 ▼ -3.09 15,000 16,000 14,150 1,580 22,989,000
20/07/2018 15,000 0.65 ▲ 4.33 14,350 15,000 14,600 20 300,000
19/07/2018 15,000 0.65 ▲ 4.33 14,350 15,000 14,600 20 300,000
18/07/2018 14,350 -0.25 ▼ -1.74 14,600 14,500 14,350 60 861,000
17/07/2018 14,600 -0.35 ▼ -2.40 14,950 15,950 14,600 170 2,482,000
16/07/2018 14,950 -0.55 ▼ -3.68 15,500 16,550 14,950 90 1,345,500
15/07/2018 15,500 0.85 ▲ 5.48 14,650 15,650 14,350 110 1,705,000
13/07/2018 15,500 0.85 ▲ 5.48 14,650 15,650 14,350 110 1,705,000
12/07/2018 14,650 -1.00 ▼ -6.83 15,650 16,250 14,650 60 879,000
10/07/2018 15,650 -1.15 ▼ -7.35 16,800 15,650 15,650 10 156,500
09/07/2018 15,650 -1.15 ▼ -7.35 16,800 15,650 15,650 10 156,500
08/07/2018 16,800 1.00 ▲ 5.95 15,800 16,800 15,700 1,080 18,144,000
06/07/2018 16,800 1.00 ▲ 5.95 15,800 16,800 15,700 1,080 18,144,000
05/07/2018 15,800 -0.35 ▼ -2.22 16,150 16,850 15,800 80 1,264,000
04/07/2018 16,150 -1.15 ▼ -7.12 17,300 16,150 16,150 60 969,000
03/07/2018 17,300 -1.25 ▼ -7.23 18,550 17,300 17,300 10 173,000
02/07/2018 18,550 1.15 ▲ 6.20 17,400 18,550 18,550 210 3,895,500
01/07/2018 17,400 -0.15 ▼ -0.86 17,550 0 0 3,670 63,858,000
29/06/2018 17,400 -0.15 ▼ -0.86 17,550 17,550 16,350 3,670 63,858,000
28/06/2018 17,550 1.10 ▲ 6.27 16,450 17,550 16,900 420 7,371,000
27/06/2018 16,450 0.40 ▲ 2.43 16,050 16,450 16,450 100 1,645,000
26/06/2018 16,050 0.75 ▲ 4.67 16,050 16,900 16,000 490 7,864,500
25/06/2018 16,050 -0.85 ▼ -5.30 16,900 16,900 16,000 470 7,543,500
22/06/2018 16,900 0.10 ▲ 0.59 16,900 17,500 15,800 350 5,915,000
21/06/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 20 338,000
20/06/2018 16,900 0.90 ▲ 5.33 16,000 16,900 16,000 900 15,210,000
19/06/2018 16,000 -0.90 ▼ -5.63 16,900 17,500 16,000 80 1,280,000
18/06/2018 16,900 -0.60 ▼ -3.55 17,500 17,400 16,300 230 3,887,000
17/06/2018 17,500 0.70 ▲ 4.00 16,800 17,500 15,650 600 10,500,000
15/06/2018 17,500 0.70 ▲ 4.00 16,800 17,500 15,650 600 10,500,000
14/06/2018 16,800 0.60 ▲ 3.57 16,200 16,800 16,800 60 1,008,000
13/06/2018 16,200 0.80 ▲ 4.94 15,400 16,200 16,000 20 324,000
12/06/2018 15,400 -1.05 ▼ -6.82 16,450 15,400 15,400 150 2,310,000
11/06/2018 16,450 0.00 ■■ 0.00 16,450 16,450 16,450 50 822,500
10/06/2018 16,450 -1.00 ▼ -6.08 16,450 16,450 15,450 70 1,151,500
08/06/2018 16,450 -1.00 ▼ -6.08 16,450 16,450 15,450 70 1,151,500
07/06/2018 16,450 -0.05 ▼ -0.30 16,450 16,450 15,450 580 9,541,000
06/06/2018 16,450 0.75 ▲ 4.56 15,700 16,450 16,300 170 2,796,500
05/06/2018 15,700 -0.80 ▼ -5.10 16,500 15,700 15,700 60 942,000
04/06/2018 17,250 -1.25 ▼ -7.25 18,500 18,550 17,250 1,330 22,942,500
03/06/2018 18,500 -1.00 ▼ -5.41 18,500 18,500 17,500 6,010 111,185,000
01/06/2018 18,500 -1.00 ▼ -5.41 18,500 18,500 17,500 6,010 111,185,000
31/05/2018 18,500 1.10 ▲ 5.95 17,400 18,500 17,250 400 7,400,000
30/05/2018 15,400 -1.05 ▼ -6.82 16,450 17,400 15,400 2,040 31,416,000
29/05/2018 16,450 1.05 ▲ 6.38 15,400 16,450 16,450 210 3,454,500
28/05/2018 15,400 -1.10 ▼ -7.14 16,500 17,650 15,400 410 6,314,000
27/05/2018 16,500 -1.20 ▼ -7.27 17,700 18,650 16,500 210 3,465,000
25/05/2018 16,500 -1.20 ▼ -7.27 17,700 18,650 16,500 210 3,465,000
24/05/2018 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 50 885,000
23/05/2018 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 60 1,062,000
22/05/2018 17,700 0.80 ▲ 4.52 16,900 17,800 17,700 260 4,602,000
21/05/2018 16,900 0.85 ▲ 5.03 16,050 17,150 16,000 3,760 63,544,000
20/05/2018 16,050 -0.95 ▼ -5.92 17,000 17,850 16,050 150 2,407,500
18/05/2018 16,050 -0.95 ▼ -5.92 17,000 17,850 16,050 150 2,407,500
17/05/2018 17,000 -0.95 ▼ -5.59 17,950 18,900 17,000 100 1,700,000
16/05/2018 17,950 0.00 ■■ 0.00 17,950 17,950 17,950 250 4,487,500
15/05/2018 17,950 -0.45 ▼ -2.51 17,950 19,000 17,100 1,060 19,027,000
14/05/2018 17,950 0.45 ▲ 2.51 17,500 18,700 17,000 40 718,000
13/05/2018 17,500 -1.30 ▼ -7.43 18,800 20,000 17,500 1,250 21,875,000
11/05/2018 17,500 -1.30 ▼ -7.43 18,800 20,000 17,500 1,250 21,875,000
10/05/2018 18,800 1.10 ▲ 5.85 17,700 18,800 18,800 10 188,000
09/05/2018 17,700 -1.30 ▼ -7.34 19,000 18,200 17,700 230 4,071,000
08/05/2018 19,000 1.15 ▲ 6.05 17,850 19,000 17,800 30 570,000
07/05/2018 17,850 0.00 ■■ 0.00 17,850 17,850 17,850 150 2,677,500
05/05/2018 17,850 0.85 ▲ 4.76 17,000 17,850 17,850 110 1,963,500
04/05/2018 17,850 0.85 ▲ 4.76 17,000 17,850 17,850 110 1,963,500
03/05/2018 17,000 -1.00 ▼ -5.88 18,000 17,000 17,000 60 1,020,000
02/05/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 150 2,700,000
30/04/2018 18,000 0.95 ▲ 5.28 17,050 18,200 17,750 2,230 40,140,000
27/04/2018 18,000 0.95 ▲ 5.28 17,050 18,200 17,750 2,230 40,140,000
26/04/2018 17,050 -1.25 ▼ -7.33 18,300 17,050 17,050 150 2,557,500
25/04/2018 18,300 -1.35 ▼ -7.38 19,650 18,300 18,300 20 366,000
24/04/2018 18,300 -1.35 ▼ -7.38 19,650 18,300 18,300 20 366,000
23/04/2018 19,650 1.00 ▲ 5.09 18,650 19,650 17,350 680 13,362,000
20/04/2018 18,650 -0.35 ▼ -1.88 19,000 18,950 17,700 910 16,971,500
19/04/2018 19,000 0.65 ▲ 3.42 18,350 19,000 17,100 1,290 24,510,000
18/04/2018 18,350 -0.40 ▼ -2.18 18,450 18,350 17,200 1,190 21,836,500
13/04/2018 19,000 -1.30 ▼ -6.84 19,000 19,950 17,700 2,070 39,330,000
12/04/2018 19,000 -1.30 ▼ -6.84 19,000 20,000 17,700 1,330 25,270,000
11/04/2018 19,000 0.25 ▲ 1.32 18,750 20,000 17,450 1,870 35,530,000
10/04/2018 18,750 -18.75 ▼ -100.00 18,750 18,750 18,750 700 13,125,000
09/04/2018 18,750 0.90 ▲ 4.80 17,850 19,000 16,750 920 17,250,000
06/04/2018 17,850 0.35 ▲ 1.96 17,500 17,850 17,850 460 8,211,000
05/04/2018 17,500 0.25 ▲ 1.43 17,250 17,800 16,600 310 5,425,000
04/04/2018 17,250 0.75 ▲ 4.35 17,250 18,000 17,200 1,140 19,665,000
03/04/2018 17,250 -0.05 ▼ -0.29 17,300 17,250 16,450 110 1,897,500
02/04/2018 17,300 -0.55 ▼ -3.18 17,850 17,400 16,700 10,820 187,186,000
30/03/2018 17,850 0.55 ▲ 3.08 17,300 17,900 17,300 2,620 46,767,000
29/03/2018 17,300 0.90 ▲ 5.20 16,400 17,500 16,450 470 8,131,000
28/03/2018 16,400 -0.50 ▼ -3.05 16,900 16,400 16,400 120 1,968,000
27/03/2018 16,900 -0.30 ▼ -1.78 17,200 17,150 16,350 190 3,211,000
26/03/2018 17,200 0.85 ▲ 4.94 16,350 17,200 16,900 130 2,236,000
23/03/2018 16,350 -0.80 ▼ -4.89 17,150 18,000 16,300 260 4,251,000
22/03/2018 17,150 0.60 ▲ 3.50 16,550 17,300 16,300 540 9,261,000
21/03/2018 16,550 -1.25 ▼ -7.55 16,700 17,600 16,400 1,700 28,135,000
20/03/2018 16,700 -1.10 ▼ -6.59 17,800 18,000 16,700 270 4,509,000
19/03/2018 17,800 0.60 ▲ 3.37 17,800 17,800 16,800 70 1,246,000
16/03/2018 17,800 -0.50 ▼ -2.81 18,300 19,550 17,050 4,340 77,252,000
15/03/2018 18,300 1.10 ▲ 6.01 17,200 18,300 16,200 2,210 40,443,000
14/03/2018 17,200 -0.05 ▼ -0.29 17,250 17,250 16,150 2,420 41,624,000
13/03/2018 17,250 0.25 ▲ 1.45 17,000 17,300 16,250 350 6,037,500
12/03/2018 17,000 0.25 ▲ 1.47 16,750 16,750 16,050 1,430 24,310,000
09/03/2018 16,100 -0.65 ▼ -4.04 16,750 16,750 16,050 300 4,830,000
08/03/2018 16,750 0.05 ▲ 0.30 16,700 16,750 16,750 30 502,500
07/03/2018 16,700 -0.25 ▼ -1.50 16,950 17,450 16,250 190 3,173,000
06/03/2018 16,950 -0.60 ▼ -3.54 16,950 17,300 16,300 140 2,373,000
05/03/2018 16,950 -0.05 ▼ -0.29 16,950 16,950 16,700 1,140 19,323,000
02/03/2018 16,950 0.65 ▲ 3.83 16,300 17,000 16,400 610 10,339,500
01/03/2018 16,300 -1.15 ▼ -7.06 17,450 17,400 16,250 830 13,529,000
28/02/2018 17,450 0.75 ▲ 4.30 16,700 17,850 15,750 160 2,792,000
27/02/2018 16,700 -1.20 ▼ -7.19 17,900 17,700 16,700 1,070 17,869,000
26/02/2018 17,900 -0.10 ▼ -0.56 18,000 17,900 17,600 300 5,370,000
23/02/2018 18,000 -1.25 ▼ -6.94 18,000 18,000 16,750 500 9,000,000
22/02/2018 18,000 1.00 ▲ 5.56 17,000 18,000 16,050 450 8,100,000
21/02/2018 17,000 -1.00 ▼ -5.88 18,000 17,500 16,800 1,060 18,020,000
14/02/2018 18,000 1.15 ▲ 6.39 16,850 18,000 16,850 9,130 164,340,000
13/02/2018 18,000 1.15 ▲ 6.39 16,850 18,000 16,850 9,130 164,340,000
12/02/2018 16,850 0.85 ▲ 5.04 16,000 16,900 16,000 160 2,696,000
09/02/2018 16,000 1.00 ▲ 6.25 15,000 16,000 14,600 4,580 73,280,000
08/02/2018 15,000 -1.00 ▼ -6.67 16,000 17,000 15,000 1,430 21,450,000
07/02/2018 16,000 -1.00 ▼ -6.25 17,000 16,400 15,600 100 1,600,000
06/02/2018 16,700 -0.30 ▼ -1.80 17,000 0 0 800 13,360,000
05/02/2018 17,000 -0.50 ▼ -2.94 17,000 17,000 16,500 10,030 170,510,000
02/02/2018 17,000 -0.20 ▼ -1.18 17,200 17,000 16,150 18,190 309,230,000
01/02/2018 17,200 -0.10 ▼ -0.58 17,300 17,300 16,400 6,810 117,132,000
31/01/2018 17,300 -0.30 ▼ -1.73 17,300 17,300 17,000 1,090 18,857,000
30/01/2018 17,300 -0.30 ▼ -1.73 17,600 17,500 16,400 41,170 712,241,000
29/01/2018 17,600 -0.40 ▼ -2.27 18,000 17,800 17,000 7,740 136,224,000
26/01/2018 18,000 1.10 ▲ 6.11 16,900 18,000 17,500 300 5,400,000
25/01/2018 16,900 -0.10 ▼ -0.59 17,100 16,900 16,250 42,030 710,307,000
24/01/2018 15,900 -1.10 ▼ -6.92 17,000 17,100 16,300 60 954,000
22/01/2018 17,050 0.05 ▲ 0.29 17,000 17,050 16,300 30 511,500
19/01/2018 17,000 0.40 ▲ 2.35 16,600 17,350 16,650 1,230 20,910,000
18/01/2018 16,600 -0.20 ▼ -1.20 16,800 17,850 16,000 440 7,304,000
17/01/2018 16,800 0.25 ▲ 1.49 16,550 17,700 16,750 2,130 35,784,000
16/01/2018 16,550 -0.60 ▼ -3.63 17,150 17,500 16,550 1,350 22,342,500
15/01/2018 17,150 -0.60 ▼ -3.50 17,150 17,950 16,500 520 8,918,000
12/01/2018 17,150 -0.65 ▼ -3.79 17,800 17,800 17,000 1,670 28,640,500
11/01/2018 17,800 0.80 ▲ 4.49 17,000 18,000 17,000 4,720 84,016,000
10/01/2018 17,000 -1.00 ▼ -5.88 18,000 17,650 16,800 350 5,950,000
09/01/2018 18,000 0.40 ▲ 2.22 17,600 18,700 17,000 1,210 21,780,000
08/01/2018 17,600 0.60 ▲ 3.41 17,000 17,600 16,600 5,180 91,168,000
05/01/2018 17,000 -0.70 ▼ -4.12 17,700 17,650 17,000 710 12,070,000
04/01/2018 17,700 -0.10 ▼ -0.56 17,800 17,800 17,000 2,010 35,577,000
03/01/2018 17,800 -0.35 ▼ -1.97 18,150 18,150 17,100 17,320 308,296,000
02/01/2018 18,150 0.05 ▲ 0.28 18,100 18,800 16,850 1,890 34,303,500
01/01/2018 18,100 0.35 ▲ 1.93 17,750 18,900 16,550 6,220 112,582,000
29/12/2017 18,100 0.35 ▲ 1.93 17,750 18,900 16,550 6,220 112,582,000
28/12/2017 17,750 0.05 ▲ 0.28 17,700 18,000 16,500 6,340 112,535,000
27/12/2017 17,700 -0.35 ▼ -1.98 18,050 17,900 16,800 3,450 61,065,000
26/12/2017 18,050 1.05 ▲ 5.82 17,000 18,150 16,100 14,920 269,306,000
25/12/2017 17,000 -0.45 ▼ -2.65 17,450 17,000 16,300 3,720 63,240,000
24/12/2017 17,450 0.85 ▲ 4.87 16,600 17,750 15,450 1,080 18,846,000
22/12/2017 17,450 0.85 ▲ 4.87 16,600 17,750 15,450 1,080 18,846,000
21/12/2017 16,600 0.60 ▲ 3.61 16,000 16,600 16,600 10 166,000
20/12/2017 16,000 0.45 ▲ 2.81 16,000 16,850 16,000 9,500 152,000,000
19/12/2017 16,700 -0.10 ▼ -0.60 16,800 17,800 16,000 380 6,346,000
18/12/2017 17,800 1.00 ▲ 5.62 16,800 17,800 16,800 250 4,450,000
17/12/2017 16,800 -0.10 ▼ -0.60 16,900 16,800 16,800 1,410 23,688,000
15/12/2017 16,900 1.00 ▲ 5.92 15,900 17,000 15,000 39,910 674,479,000
14/12/2017 15,900 0.80 ▲ 5.03 15,100 16,000 14,600 130 2,067,000
13/12/2017 15,900 -0.25 ▼ -1.57 16,150 16,100 15,700 3,380 53,742,000
12/12/2017 16,150 -0.35 ▼ -2.17 16,500 16,500 16,100 3,770 60,885,500
11/12/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 3,000 49,500,000
10/12/2017 16,500 0.10 ▲ 0.61 16,400 16,500 16,400 5,210 85,965,000
08/12/2017 16,400 -0.20 ▼ -1.22 16,600 16,600 16,400 2,290 37,556,000
07/12/2017 16,400 0.00 ■■ 0.00 16,600 16,600 16,600 2,080 34,112,000
01/12/2017 16,700 0.00 ■■ 0.00 0 0 0 0 0
30/11/2017 16,700 0.25 ▲ 1.52 17,100 17,200 16,700 4,220 70,474,000
29/11/2017 16,450 -1.15 ▼ -6.53 17,600 17,600 16,450 3,280 53,956,000
28/11/2017 17,600 0.80 ▲ 4.76 16,050 17,600 16,000 4,400 77,440,000
24/11/2017 15,900 -0.80 ▼ -4.79 17,000 17,000 15,900 60 954,000
23/11/2017 16,700 -0.15 ▼ -0.89 16,900 16,900 15,750 14,420 240,814,000
22/11/2017 16,850 -0.45 ▼ -2.60 16,300 18,000 16,100 18,520 312,062,000
21/11/2017 17,300 0.55 ▲ 3.28 16,750 17,800 16,700 1,050 18,165,000
17/11/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 110 1,826,000
16/11/2017 16,600 -0.15 ▼ -0.90 16,000 16,600 15,600 110 1,826,000
15/11/2017 16,750 0.00 ■■ 0.00 16,000 16,800 16,000 390 6,532,500
14/11/2017 16,750 0.70 ▲ 4.36 16,800 16,800 16,000 590 9,882,500
13/11/2017 16,050 -0.45 ▼ -2.73 16,000 17,650 16,000 710 11,395,500
10/11/2017 16,500 -0.90 ▼ -5.17 16,200 17,000 16,200 810 13,365,000
09/11/2017 17,400 0.45 ▲ 2.65 16,900 17,900 16,100 450 7,830,000
08/11/2017 16,950 -0.20 ▼ -1.17 17,050 17,100 16,000 2,490 42,205,500
07/11/2017 17,150 0.25 ▲ 1.48 17,150 17,150 17,150 430 7,374,500
06/11/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
03/11/2017 16,900 -0.05 ▼ -0.29 16,000 16,900 15,900 1,130 19,097,000
02/11/2017 16,950 -0.05 ▼ -0.29 16,000 17,600 15,900 32,100 544,095,000
01/11/2017 17,000 -0.45 ▼ -2.58 16,250 17,100 16,250 420 7,140,000
31/10/2017 17,450 0.75 ▲ 4.49 17,450 17,450 15,600 7,180 125,291,000
30/10/2017 16,700 0.70 ▲ 4.38 15,500 16,800 15,200 4,080 68,136,000
27/10/2017 16,000 0.30 ▲ 1.91 15,750 16,000 15,700 470 7,520,000
26/10/2017 15,700 -0.25 ▼ -1.57 16,000 16,900 15,650 490 7,693,000
25/10/2017 15,950 -0.75 ▼ -4.49 16,700 16,700 15,850 370 5,901,500
24/10/2017 16,700 -0.05 ▼ -0.30 16,600 16,700 16,600 1,030 17,201,000
23/10/2017 16,750 0.00 ■■ 0.00 16,750 16,750 16,750 60 1,005,000
20/10/2017 16,750 0.00 ■■ 0.00 16,000 16,900 16,000 1,960 32,830,000
19/10/2017 16,750 0.65 ▲ 4.04 16,150 16,750 16,100 1,980 33,165,000
18/10/2017 16,100 -0.90 ▼ -5.29 17,500 17,500 16,100 290 4,669,000
17/10/2017 17,000 -0.20 ▼ -1.16 17,600 17,600 16,700 620 10,540,000
16/10/2017 17,200 0.30 ▲ 1.78 16,900 17,600 16,100 360 6,192,000
13/10/2017 16,900 -0.30 ▼ -1.74 16,100 17,200 16,100 250 4,225,000
12/10/2017 17,200 0.65 ▲ 3.93 16,500 17,600 16,000 6,690 115,068,000
11/10/2017 16,550 -0.10 ▼ -0.60 15,900 16,650 15,850 150 2,482,500
10/10/2017 16,650 -1.25 ▼ -6.98 17,900 17,900 16,650 1,300 21,645,000
09/10/2017 17,900 1.00 ▲ 5.92 17,000 17,900 17,000 180 3,222,000
06/10/2017 16,900 -0.05 ▼ -0.29 17,900 17,900 16,000 90 1,521,000
05/10/2017 16,950 0.00 ■■ 0.00 16,000 16,950 16,000 1,420 24,069,000
04/10/2017 16,950 -0.05 ▼ -0.29 17,850 17,850 16,950 30 508,500
03/10/2017 17,000 1.00 ▲ 6.25 16,950 17,000 16,950 400 6,800,000
02/10/2017 16,000 -0.20 ▼ -1.23 17,250 17,250 16,000 80 1,280,000
29/09/2017 16,200 0.15 ▲ 0.93 17,050 17,050 16,200 500 8,100,000
28/09/2017 16,050 -0.55 ▼ -3.31 16,600 16,600 16,050 1,160 18,618,000
27/09/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 1,200 19,920,000
26/09/2017 16,600 -0.40 ▼ -2.35 16,750 16,750 16,600 1,020 16,932,000
25/09/2017 17,000 0.00 ■■ 0.00 17,450 17,450 16,950 400 6,800,000
22/09/2017 17,000 0.25 ▲ 1.49 16,750 17,550 16,750 2,840 48,280,000
21/09/2017 16,750 0.00 ■■ 0.00 16,750 16,750 16,750 480 8,040,000
20/09/2017 16,750 0.85 ▲ 5.35 16,700 16,750 16,000 1,270 21,272,500
19/09/2017 15,900 -0.85 ▼ -5.07 16,700 16,750 15,900 1,630 25,917,000
18/09/2017 16,750 0.75 ▲ 4.69 16,000 16,750 16,000 13,080 219,090,000
15/09/2017 16,000 0.00 ■■ 0.00 15,600 16,000 15,600 200 3,200,000
14/09/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 170 2,720,000
13/09/2017 16,000 0.20 ▲ 1.27 16,500 16,800 15,900 1,640 26,240,000
12/09/2017 15,800 -0.95 ▼ -5.67 15,650 16,600 15,650 270 4,266,000
11/09/2017 16,750 0.75 ▲ 4.69 16,000 16,750 16,000 2,060 34,505,000
08/09/2017 16,000 -0.90 ▼ -5.33 17,900 17,900 15,950 700 11,200,000
07/09/2017 16,900 -0.35 ▼ -2.03 16,500 16,900 16,050 18,970 320,593,000
06/09/2017 17,250 -0.15 ▼ -0.86 16,600 17,350 16,300 1,040 17,940,000
05/09/2017 17,400 -0.40 ▼ -2.25 17,500 17,500 17,400 40 696,000
01/09/2017 17,800 -0.35 ▼ -1.93 17,150 18,450 17,150 160 2,848,000
31/08/2017 18,150 -0.15 ▼ -0.82 18,950 18,950 17,150 2,470 44,830,500
30/08/2017 18,300 0.00 ■■ 0.00 17,200 19,000 17,100 2,710 49,593,000
29/08/2017 18,300 0.45 ▲ 2.52 18,450 18,450 16,800 2,960 54,168,000
28/08/2017 17,850 -1.00 ▼ -5.31 18,500 18,500 17,600 370 6,604,500
25/08/2017 18,850 -0.05 ▼ -0.26 17,700 18,950 17,700 950 17,907,500
24/08/2017 18,900 0.90 ▲ 5.00 17,150 19,000 17,150 1,350 25,515,000
23/08/2017 18,000 0.30 ▲ 1.69 18,450 18,450 17,700 1,130 20,340,000
22/08/2017 17,700 -1.20 ▼ -6.35 19,250 19,500 17,700 160 2,832,000
21/08/2017 18,900 0.30 ▲ 1.61 19,250 19,250 18,900 210 3,969,000
18/08/2017 18,600 0.70 ▲ 3.91 17,250 18,600 16,650 24,090 448,074,000
17/08/2017 17,900 0.10 ▲ 0.56 17,900 18,000 16,800 600 10,740,000
16/08/2017 17,800 -0.20 ▼ -1.11 17,800 17,800 17,000 70 1,246,000
15/08/2017 18,000 -0.95 ▼ -5.01 17,800 18,500 17,650 4,310 77,580,000
14/08/2017 18,950 -0.25 ▼ -1.30 17,950 18,950 17,900 5,880 111,426,000
11/08/2017 19,200 -0.30 ▼ -1.54 18,500 19,550 18,150 1,890 36,288,000
10/08/2017 19,500 0.55 ▲ 2.90 18,500 19,500 18,500 1,700 33,150,000
09/08/2017 18,950 0.05 ▲ 0.26 19,800 19,800 17,850 1,560 29,562,000
08/08/2017 18,900 1.00 ▲ 5.59 19,100 19,100 17,700 4,250 80,325,000
07/08/2017 17,900 -0.10 ▼ -0.56 19,200 19,200 17,900 2,880 51,552,000
04/08/2017 18,000 0.55 ▲ 3.15 18,600 18,600 17,900 2,520 45,360,000
03/08/2017 17,450 0.05 ▲ 0.29 18,500 18,500 17,450 1,880 32,806,000
02/08/2017 17,400 -0.30 ▼ -1.69 18,850 18,900 17,350 250 4,350,000
01/08/2017 17,700 -1.25 ▼ -6.60 18,000 18,900 17,700 1,320 23,364,000
31/07/2017 18,950 1.00 ▲ 5.57 18,950 19,000 17,150 2,370 44,911,500
28/07/2017 17,950 -0.95 ▼ -5.03 18,900 19,900 17,950 930 16,693,500
27/07/2017 18,900 -0.60 ▼ -3.08 18,900 18,900 18,900 1,050 19,845,000
26/07/2017 19,500 0.60 ▲ 3.17 18,850 20,000 17,650 2,350 45,825,000
25/07/2017 18,900 0.05 ▲ 0.27 18,900 19,500 17,600 4,710 89,019,000
24/07/2017 18,850 -0.10 ▼ -0.53 19,000 19,000 17,700 4,970 93,684,500
21/07/2017 18,950 -0.05 ▼ -0.26 17,800 19,000 17,800 1,250 23,687,500
20/07/2017 19,000 -0.50 ▼ -2.56 19,000 19,000 18,300 250 4,750,000
19/07/2017 19,500 -1.40 ▼ -6.70 22,000 22,000 19,500 1,220 23,790,000
18/07/2017 20,900 1.00 ▲ 5.03 21,000 21,000 18,550 8,990 187,891,000
17/07/2017 19,900 -0.60 ▼ -2.93 19,150 20,000 19,100 8,080 160,792,000
14/07/2017 20,500 1.20 ▲ 6.22 20,000 20,500 20,000 3,730 76,465,000
13/07/2017 19,300 -1.40 ▼ -6.76 20,700 22,000 19,300 5,270 101,711,000
12/07/2017 20,700 1.10 ▲ 5.61 19,550 20,950 19,000 12,050 249,435,000
11/07/2017 19,600 1.10 ▲ 5.95 19,200 19,700 18,300 10,240 200,704,000
10/07/2017 18,500 -0.40 ▼ -2.12 19,100 19,100 18,500 3,470 64,195,000
07/07/2017 18,900 0.20 ▲ 1.07 18,700 18,900 17,400 12,460 235,494,000
06/07/2017 18,700 0.45 ▲ 2.47 18,300 18,700 18,300 4,340 81,158,000
05/07/2017 18,250 0.15 ▲ 0.83 18,100 18,300 17,000 15,410 281,232,500
04/07/2017 18,100 0.40 ▲ 2.26 17,100 18,500 17,000 8,230 148,963,000
03/07/2017 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 570 10,089,000
30/06/2017 17,700 0.45 ▲ 2.61 17,350 17,700 16,100 16,020 283,554,000
29/06/2017 17,250 -0.10 ▼ -0.58 16,250 17,300 16,150 4,970 85,732,500
28/06/2017 17,350 0.00 ■■ 0.00 17,400 17,400 16,500 1,110 19,258,500
27/06/2017 17,350 0.05 ▲ 0.29 17,450 17,450 16,500 220 3,817,000
26/06/2017 17,300 -0.30 ▼ -1.70 17,600 17,600 16,400 11,350 196,355,000
23/06/2017 17,600 0.30 ▲ 1.73 17,500 17,650 17,500 3,750 66,000,000
22/06/2017 17,300 0.55 ▲ 3.28 16,700 17,300 16,700 12,500 216,250,000
21/06/2017 16,750 0.75 ▲ 4.69 16,200 17,000 16,000 6,630 111,052,500
20/06/2017 16,000 0.75 ▲ 4.92 16,000 16,200 14,950 1,480 23,680,000
19/06/2017 15,250 -1.05 ▼ -6.44 15,250 15,250 15,250 100 1,525,000
16/06/2017 16,300 -0.10 ▼ -0.61 15,300 16,300 15,300 1,820 29,666,000
15/06/2017 16,400 0.20 ▲ 1.23 16,400 16,400 16,200 300 4,920,000
14/06/2017 16,200 0.70 ▲ 4.52 15,450 16,200 14,900 22,470 364,014,000
13/06/2017 15,500 0.30 ▲ 1.97 15,000 15,500 14,700 9,250 143,375,000
09/06/2017 14,700 -0.70 ▼ -4.55 14,650 15,350 14,650 140 2,058,000
08/06/2017 15,400 0.40 ▲ 2.67 14,950 15,400 14,950 12,250 188,650,000
07/06/2017 15,000 0.00 ■■ 0.00 15,100 15,150 14,600 700 10,500,000
06/06/2017 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 3,800 57,000,000
05/06/2017 15,000 0.00 ■■ 0.00 15,200 15,250 14,550 70 1,050,000
02/06/2017 15,000 0.20 ▲ 1.35 15,200 15,200 14,650 2,360 35,400,000
01/06/2017 14,800 -0.55 ▼ -3.58 14,800 15,200 14,800 140 2,072,000
31/05/2017 15,350 0.05 ▲ 0.33 14,800 15,350 14,800 3,390 52,036,500
30/05/2017 15,300 0.20 ▲ 1.32 15,200 15,300 14,800 1,160 17,748,000
29/05/2017 15,100 -0.45 ▼ -2.89 14,800 15,400 14,700 1,180 17,818,000
26/05/2017 15,550 0.35 ▲ 2.30 15,200 15,600 14,800 1,440 22,392,000
25/05/2017 15,200 -0.05 ▼ -0.33 14,700 15,400 14,700 6,480 98,496,000
24/05/2017 15,250 0.15 ▲ 0.99 15,200 15,250 15,200 90 1,372,500
23/05/2017 15,100 0.40 ▲ 2.72 15,200 15,200 14,700 110 1,661,000
22/05/2017 14,700 0.00 ■■ 0.00 15,200 15,200 14,700 290 4,263,000
19/05/2017 14,700 -0.50 ▼ -3.29 15,200 15,200 14,700 90 1,323,000
18/05/2017 15,200 0.50 ▲ 3.40 15,000 15,400 14,650 4,080 62,016,000
17/05/2017 14,700 -0.50 ▼ -3.29 14,700 15,150 14,700 10,680 156,996,000
16/05/2017 15,200 -0.25 ▼ -1.62 14,800 15,200 14,700 15,580 236,816,000
15/05/2017 15,450 0.35 ▲ 2.32 15,200 15,500 15,200 4,720 72,924,000
09/05/2017 15,200 -0.10 ▼ -0.65 15,300 15,300 14,400 2,920 44,384,000
08/05/2017 15,300 0.05 ▲ 0.33 15,250 15,500 15,150 17,700 270,810,000
05/05/2017 15,250 0.25 ▲ 1.67 15,000 15,250 15,000 12,600 192,150,000
04/05/2017 15,000 0.00 ■■ 0.00 15,100 15,200 14,400 8,850 132,750,000
03/05/2017 15,000 -0.10 ▼ -0.66 15,100 15,100 14,500 21,230 318,450,000
28/04/2017 15,100 -0.10 ▼ -0.66 15,250 15,250 14,500 13,940 210,494,000
27/04/2017 15,200 0.20 ▲ 1.33 14,800 15,250 14,600 26,270 399,304,000
26/04/2017 15,000 0.35 ▲ 2.39 14,700 15,000 14,700 21,810 327,150,000
25/04/2017 14,650 0.15 ▲ 1.03 14,600 14,900 14,600 50,630 741,729,500
24/04/2017 14,500 0.30 ▲ 2.11 14,200 15,100 14,000 11,590 168,055,000
21/04/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 2,480 35,216,000
20/04/2017 14,200 -0.50 ▼ -3.40 14,700 14,700 14,200 1,550 22,010,000
19/04/2017 14,700 0.00 ■■ 0.00 14,700 14,800 14,300 60 882,000
18/04/2017 14,700 -0.20 ▼ -1.34 14,500 14,900 14,200 4,350 63,945,000
17/04/2017 14,900 0.00 ■■ 0.00 14,500 14,900 14,100 11,220 167,178,000
14/04/2017 14,900 -0.20 ▼ -1.32 15,250 15,250 14,500 2,730 40,677,000
13/04/2017 15,100 -1.90 ▼ -11.18 14,300 15,800 14,300 8,300 125,330,000
12/04/2017 17,000 -0.20 ▼ -1.16 17,000 17,500 16,800 25,350 430,950,000
11/04/2017 17,200 -0.45 ▼ -2.55 17,700 17,700 16,450 5,180 89,096,000
10/04/2017 17,650 0.00 ■■ 0.00 17,900 17,900 17,200 50,060 883,559,000
07/04/2017 17,650 0.20 ▲ 1.15 17,750 17,750 17,400 10,240 180,736,000
05/04/2017 17,450 -0.05 ▼ -0.29 17,800 17,800 17,400 3,630 63,343,500
04/04/2017 17,500 0.05 ▲ 0.29 18,000 18,000 17,400 15,360 268,800,000
03/04/2017 17,450 0.25 ▲ 1.45 17,600 18,100 16,950 29,790 519,835,500
31/03/2017 17,200 -0.30 ▼ -1.71 18,000 18,000 16,500 8,200 141,040,000
30/03/2017 17,500 -0.50 ▼ -2.78 18,000 18,000 17,500 1,620 28,350,000
29/03/2017 18,000 -0.30 ▼ -1.64 18,600 18,700 17,500 19,750 355,500,000
28/03/2017 18,300 0.20 ▲ 1.10 18,100 19,000 18,000 11,640 213,012,000
27/03/2017 18,100 0.30 ▲ 1.69 18,100 18,100 18,050 660 11,946,000
24/03/2017 17,800 0.50 ▲ 2.89 17,700 18,500 17,700 5,000 89,000,000
23/03/2017 17,300 1.10 ▲ 6.79 16,200 17,300 16,200 38,840 671,932,000
22/03/2017 16,200 0.50 ▲ 3.18 16,000 16,200 15,600 6,450 104,490,000
21/03/2017 15,700 0.10 ▲ 0.64 16,100 16,100 15,600 10,350 162,495,000
20/03/2017 15,600 -0.20 ▼ -1.27 16,000 16,200 15,400 12,170 189,852,000
17/03/2017 15,800 1.00 ▲ 6.76 14,100 15,800 14,100 116,000 1,832,800,000
16/03/2017 14,800 -0.80 ▼ -5.13 15,900 16,000 14,800 720 10,656,000
15/03/2017 15,600 0.90 ▲ 6.12 14,700 15,700 14,700 30,240 471,744,000
14/03/2017 14,700 0.60 ▲ 4.26 14,200 15,050 14,200 109,540 1,610,238,000
13/03/2017 14,100 0.25 ▲ 1.81 14,800 14,800 14,100 41,070 579,087,000
10/03/2017 13,850 0.15 ▲ 1.09 14,400 14,400 13,700 68,080 942,908,000
09/03/2017 13,700 -0.05 ▼ -0.36 13,550 13,800 13,550 12,080 165,496,000
08/03/2017 13,750 -0.20 ▼ -1.43 13,950 14,900 13,250 14,770 203,087,500
07/03/2017 13,950 -0.70 ▼ -4.78 15,000 15,650 13,850 2,400 33,480,000
06/03/2017 14,650 -1.05 ▼ -6.69 15,750 15,800 14,650 3,960 58,014,000
03/03/2017 15,700 -0.05 ▼ -0.32 15,800 16,400 14,700 2,640 41,448,000
02/03/2017 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 50 787,500
01/03/2017 15,750 0.00 ■■ 0.00 15,800 15,800 14,650 1,850 29,137,500
28/02/2017 15,750 0.35 ▲ 2.27 14,350 15,750 14,350 4,060 63,945,000
27/02/2017 15,400 1.00 ▲ 6.94 14,600 15,400 13,500 3,370 51,898,000
24/02/2017 14,400 -0.45 ▼ -3.03 13,850 15,500 13,850 6,610 95,184,000
23/02/2017 14,850 -1.05 ▼ -6.60 14,800 15,800 14,800 2,740 40,689,000
22/02/2017 15,900 0.00 ■■ 0.00 14,800 15,900 14,800 1,350 21,465,000
21/02/2017 15,900 0.10 ▲ 0.63 14,700 16,200 14,700 810 12,879,000
20/02/2017 15,800 0.50 ▲ 3.27 16,000 16,000 14,500 9,570 151,206,000
17/02/2017 15,300 1.00 ▲ 6.99 13,700 15,300 13,300 9,420 144,126,000
16/02/2017 14,300 0.90 ▲ 6.72 13,000 14,300 13,000 15,590 222,937,000
15/02/2017 13,400 0.00 ■■ 0.00 13,000 13,400 13,000 1,550 20,770,000
14/02/2017 13,400 0.40 ▲ 3.08 13,000 13,400 13,000 23,010 308,334,000
13/02/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 8,000 104,000,000
10/02/2017 13,000 0.10 ▲ 0.78 13,000 13,000 12,900 16,050 208,650,000
09/02/2017 12,900 -0.10 ▼ -0.77 13,000 13,000 12,800 19,160 247,164,000
08/02/2017 13,000 -0.10 ▼ -0.76 12,800 13,000 12,800 6,680 86,840,000
07/02/2017 13,100 0.10 ▲ 0.77 13,600 13,600 13,000 14,450 189,295,000
06/02/2017 13,000 -0.50 ▼ -3.70 13,400 13,400 13,000 7,090 92,170,000
03/02/2017 13,500 -0.70 ▼ -4.93 13,500 14,200 13,500 590 7,965,000
02/02/2017 14,200 0.10 ▲ 0.71 14,200 14,200 14,200 30 426,000
25/01/2017 14,100 0.70 ▲ 5.22 13,500 14,300 13,500 7,450 105,045,000
24/01/2017 13,400 0.40 ▲ 3.08 13,500 13,500 12,600 90 1,206,000
23/01/2017 13,000 0.05 ▲ 0.39 12,950 13,000 12,950 100 1,300,000
20/01/2017 12,950 0.00 ■■ 0.00 12,600 12,950 12,600 17,360 224,812,000
19/01/2017 12,950 0.45 ▲ 3.60 12,950 13,000 12,450 250 3,237,500
18/01/2017 12,500 -0.40 ▼ -3.10 12,100 12,900 12,100 5,080 63,500,000
17/01/2017 12,900 0.00 ■■ 0.00 12,900 12,900 12,200 1,200 15,480,000
16/01/2017 12,900 0.20 ▲ 1.57 13,400 13,400 12,200 100 1,290,000
13/01/2017 12,700 0.70 ▲ 5.83 12,800 12,800 12,700 610 7,747,000
12/01/2017 12,000 -0.50 ▼ -4.00 12,000 13,000 12,000 530 6,360,000
11/01/2017 12,500 0.60 ▲ 5.04 12,400 12,650 12,000 3,060 38,250,000
10/01/2017 11,900 -0.60 ▼ -4.80 12,450 12,450 11,900 80 952,000
09/01/2017 12,500 0.70 ▲ 5.93 12,500 12,500 11,600 80 1,000,000
06/01/2017 11,800 -0.85 ▼ -6.72 11,800 12,450 11,800 50 590,000
05/01/2017 12,650 0.15 ▲ 1.20 11,700 12,700 11,700 1,720 21,758,000
04/01/2017 12,500 -0.20 ▼ -1.57 12,000 12,500 12,000 34,450 430,625,000
03/01/2017 12,700 -0.10 ▼ -0.78 12,800 12,800 12,000 880 11,176,000
30/12/2016 12,800 0.50 ▲ 4.07 12,800 12,800 11,600 2,260 28,928,000
29/12/2016 12,300 -0.55 ▼ -4.28 12,100 12,850 12,100 880 10,824,000
28/12/2016 12,850 -0.55 ▼ -4.10 12,500 13,000 12,500 1,180 15,163,000
27/12/2016 13,400 0.60 ▲ 4.69 12,800 13,500 11,950 2,860 38,324,000
26/12/2016 12,800 0.00 ■■ 0.00 12,000 12,800 11,950 1,170 14,976,000
23/12/2016 12,800 -0.20 ▼ -1.54 12,300 13,000 12,100 1,650 21,120,000
22/12/2016 13,000 -0.60 ▼ -4.41 12,650 13,600 12,650 600 7,800,000
21/12/2016 13,600 0.00 ■■ 0.00 12,650 13,600 12,650 1,260 17,136,000
20/12/2016 13,600 0.00 ■■ 0.00 12,700 13,600 12,650 2,620 35,632,000
19/12/2016 13,600 0.80 ▲ 6.25 12,800 13,600 12,800 210 2,856,000
16/12/2016 12,800 0.80 ▲ 6.67 12,800 12,800 12,800 60 768,000
15/12/2016 12,000 -0.15 ▼ -1.23 12,000 12,000 12,000 10 120,000
14/12/2016 12,150 -0.90 ▼ -6.90 12,150 13,100 12,150 3,550 43,132,500
13/12/2016 13,050 -0.95 ▼ -6.79 13,050 13,050 13,050 50 652,500
12/12/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
09/12/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 210 2,940,000
08/12/2016 14,000 0.00 ■■ 0.00 14,000 14,000 13,050 760 10,640,000
07/12/2016 14,000 0.00 ■■ 0.00 13,050 14,000 13,050 720 10,080,000
06/12/2016 14,000 0.00 ■■ 0.00 14,000 14,500 13,050 1,900 26,600,000
05/12/2016 14,000 -0.40 ▼ -2.78 14,400 14,400 13,400 130 1,820,000
02/12/2016 14,400 -0.30 ▼ -2.04 13,700 14,500 13,700 650 9,360,000
01/12/2016 14,700 0.00 ■■ 0.00 14,700 14,900 13,700 610 8,967,000
30/11/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 550 8,085,000
29/11/2016 14,700 0.20 ▲ 1.38 14,500 14,700 14,500 410 6,027,000
28/11/2016 14,500 0.30 ▲ 2.11 14,200 14,700 13,250 920 13,340,000
25/11/2016 14,200 0.65 ▲ 4.80 12,650 14,400 12,650 8,260 117,292,000
24/11/2016 13,550 0.85 ▲ 6.69 12,650 13,550 12,650 3,140 42,547,000
23/11/2016 12,700 0.80 ▲ 6.72 11,900 12,700 11,900 1,190 15,113,000
22/11/2016 11,900 0.70 ▲ 6.25 11,900 11,900 11,900 60 714,000
21/11/2016 11,200 -0.75 ▼ -6.28 11,400 11,400 11,200 70 784,000
18/11/2016 11,950 0.00 ■■ 0.00 11,400 11,950 11,400 20 239,000
17/11/2016 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
16/11/2016 11,950 -0.05 ▼ -0.42 12,000 12,000 11,400 1,640 19,598,000
15/11/2016 12,000 0.05 ▲ 0.42 11,400 12,000 11,400 130 1,560,000
14/11/2016 11,950 0.65 ▲ 5.75 11,900 11,950 11,300 80 956,000
11/11/2016 11,300 -0.60 ▼ -5.04 11,300 12,000 11,300 120 1,356,000
10/11/2016 11,900 -0.10 ▼ -0.83 11,300 11,900 11,300 30 357,000
09/11/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 20 240,000
08/11/2016 12,000 0.40 ▲ 3.45 11,200 12,000 11,200 160 1,920,000
07/11/2016 11,600 0.50 ▲ 4.50 11,200 11,600 11,200 110 1,276,000
04/11/2016 11,100 -0.75 ▼ -6.33 11,100 11,100 11,100 60 666,000
03/11/2016 11,850 0.65 ▲ 5.80 11,500 11,850 11,500 60 711,000
02/11/2016 11,200 -0.60 ▼ -5.08 11,200 11,200 11,200 80 896,000
01/11/2016 11,800 0.10 ▲ 0.85 11,800 11,800 11,800 10 118,000
31/10/2016 11,700 0.50 ▲ 4.46 11,900 11,900 11,300 180 2,106,000
28/10/2016 11,200 -0.60 ▼ -5.08 12,500 12,500 11,200 80 896,000
27/10/2016 11,800 0.70 ▲ 6.31 11,800 11,800 11,800 10 118,000
26/10/2016 11,100 -0.80 ▼ -6.72 11,100 11,900 11,100 150 1,665,000
25/10/2016 11,900 -0.10 ▼ -0.83 12,450 12,450 11,200 110 1,309,000
24/10/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 30 360,000
21/10/2016 12,000 0.50 ▲ 4.35 12,200 12,200 11,500 4,090 49,080,000
20/10/2016 11,500 -0.30 ▼ -2.54 11,900 12,500 11,500 230 2,645,000
19/10/2016 11,800 -0.20 ▼ -1.67 11,600 11,800 11,600 20 236,000
18/10/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
17/10/2016 12,000 0.50 ▲ 4.35 12,000 12,000 11,600 190 2,280,000
14/10/2016 11,500 -0.50 ▼ -4.17 11,400 11,950 11,400 230 2,645,000
13/10/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
12/10/2016 12,000 -0.05 ▼ -0.41 12,200 12,200 11,300 70 840,000
11/10/2016 12,050 0.25 ▲ 2.12 12,300 12,300 11,100 100 1,205,000
10/10/2016 11,800 -0.60 ▼ -4.84 12,300 12,300 11,800 510 6,018,000
07/10/2016 12,400 0.50 ▲ 4.20 11,900 12,400 11,900 250 3,100,000
06/10/2016 11,900 0.60 ▲ 5.31 12,000 12,000 11,050 40 476,000
05/10/2016 11,300 -0.70 ▼ -5.83 11,300 12,000 11,300 70 791,000
04/10/2016 12,000 -0.10 ▼ -0.83 11,300 12,000 11,300 70 840,000
03/10/2016 12,100 -0.15 ▼ -1.22 12,350 12,350 11,400 1,120 13,552,000
30/09/2016 12,250 0.40 ▲ 3.38 12,600 12,600 11,400 720 8,820,000
29/09/2016 11,850 -0.85 ▼ -6.69 12,100 12,500 11,850 1,760 20,856,000
28/09/2016 12,700 -0.30 ▼ -2.31 12,500 12,800 12,200 200 2,540,000
27/09/2016 13,000 -0.30 ▼ -2.26 12,400 13,000 12,400 110 1,430,000
26/09/2016 13,300 0.50 ▲ 3.91 13,200 13,300 13,200 250 3,325,000
23/09/2016 12,800 0.70 ▲ 5.79 12,800 12,800 12,800 10 128,000
22/09/2016 12,100 -0.80 ▼ -6.20 13,300 13,300 12,000 3,550 42,955,000
21/09/2016 12,900 0.50 ▲ 4.03 12,900 12,900 12,900 10 129,000
20/09/2016 12,400 -0.90 ▼ -6.77 13,200 13,500 12,400 170 2,108,000
19/09/2016 13,300 0.00 ■■ 0.00 13,200 13,300 13,200 40 532,000
16/09/2016 13,300 0.20 ▲ 1.53 13,300 13,300 13,300 120 1,596,000
15/09/2016 13,100 0.00 ■■ 0.00 13,300 13,300 12,200 6,320 82,792,000
14/09/2016 13,100 0.20 ▲ 1.55 12,800 13,300 12,600 2,260 29,606,000
13/09/2016 12,900 -0.30 ▼ -2.27 13,200 13,200 12,300 800 10,320,000
12/09/2016 13,200 0.40 ▲ 3.12 13,100 13,200 13,100 150 1,980,000
09/09/2016 12,800 0.80 ▲ 6.67 12,800 12,800 11,800 80 1,024,000
08/09/2016 12,000 -0.10 ▼ -0.83 12,100 12,900 11,800 6,210 74,520,000
07/09/2016 12,100 -0.70 ▼ -5.47 13,300 13,300 12,100 80 968,000
06/09/2016 12,800 -0.90 ▼ -6.57 12,800 12,800 12,800 10 128,000
05/09/2016 13,700 0.40 ▲ 3.01 13,700 13,700 13,700 330 4,521,000
01/09/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
31/08/2016 13,300 -0.40 ▼ -2.92 12,800 13,300 12,800 930 12,369,000
30/08/2016 13,700 0.40 ▲ 3.01 13,700 13,700 13,700 220 3,014,000
29/08/2016 13,300 0.00 ■■ 0.00 12,500 13,300 12,500 20 266,000
26/08/2016 13,300 0.00 ■■ 0.00 12,700 13,300 12,700 360 4,788,000
25/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
24/08/2016 13,300 0.40 ▲ 3.10 13,300 13,300 13,300 330 4,389,000
23/08/2016 12,900 0.50 ▲ 4.03 12,900 12,900 12,300 610 7,869,000
22/08/2016 12,400 -0.80 ▼ -6.06 13,600 13,700 12,400 170 2,108,000
19/08/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 40 528,000
18/08/2016 13,200 0.00 ■■ 0.00 12,400 13,200 12,400 110 1,452,000
17/08/2016 13,200 0.20 ▲ 1.54 13,400 13,400 12,200 100 1,320,000
16/08/2016 13,000 0.50 ▲ 4.00 13,000 13,000 13,000 100 1,300,000
15/08/2016 12,500 -0.80 ▼ -6.02 12,500 12,500 12,500 50 625,000
12/08/2016 13,300 -0.10 ▼ -0.75 13,300 13,300 13,300 120 1,596,000
11/08/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
10/08/2016 13,400 0.00 ■■ 0.00 13,500 13,700 12,600 90 1,206,000
09/08/2016 13,400 -0.50 ▼ -3.60 13,400 13,400 13,400 10 134,000
08/08/2016 13,900 0.50 ▲ 3.73 13,900 13,900 13,900 140 1,946,000
05/08/2016 13,400 0.10 ▲ 0.75 13,400 13,400 13,400 60 804,000
04/08/2016 13,300 -0.10 ▼ -0.75 12,600 13,300 12,600 150 1,995,000
03/08/2016 13,400 0.00 ■■ 0.00 12,500 13,400 12,500 20 268,000
02/08/2016 13,400 0.00 ■■ 0.00 12,500 13,400 12,500 150 2,010,000
01/08/2016 13,400 0.10 ▲ 0.75 13,300 13,400 12,500 2,100 28,140,000
29/07/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 120 1,596,000
28/07/2016 13,300 0.30 ▲ 2.31 12,100 13,300 12,100 580 7,714,000
27/07/2016 13,000 0.20 ▲ 1.56 12,800 13,300 12,100 630 8,190,000
26/07/2016 12,800 0.00 ■■ 0.00 12,300 12,800 12,300 160 2,048,000
25/07/2016 12,800 0.50 ▲ 4.07 12,300 13,000 12,000 1,250 16,000,000
22/07/2016 12,300 -0.80 ▼ -6.11 12,300 12,300 12,300 70 861,000
21/07/2016 13,100 0.50 ▲ 3.97 13,400 13,400 13,100 250 3,275,000
20/07/2016 12,600 -0.80 ▼ -5.97 12,600 12,600 12,600 50 630,000
19/07/2016 13,400 -0.10 ▼ -0.74 13,000 13,400 12,600 18,110 242,674,000
18/07/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 40 540,000
15/07/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
14/07/2016 13,500 0.50 ▲ 3.85 13,500 13,500 13,500 30 405,000
13/07/2016 13,000 -0.90 ▼ -6.47 13,000 13,000 13,000 100 1,300,000
12/07/2016 13,900 -0.50 ▼ -3.47 13,400 13,900 13,400 3,920 54,488,000
11/07/2016 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 120 1,728,000
08/07/2016 14,400 0.80 ▲ 5.88 13,500 14,400 13,500 2,340 33,696,000
07/07/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
06/07/2016 13,600 -0.10 ▼ -0.73 12,800 13,600 12,800 70 952,000
05/07/2016 13,700 -0.20 ▼ -1.44 13,000 13,700 13,000 1,290 17,673,000
04/07/2016 13,900 -0.10 ▼ -0.71 13,100 13,900 13,100 2,120 29,468,000
01/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,030 14,420,000
30/06/2016 14,000 -0.20 ▼ -1.41 14,000 14,000 14,000 310 4,340,000
29/06/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 100 1,420,000
28/06/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
27/06/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 50 710,000
24/06/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 80 1,136,000
23/06/2016 14,200 0.90 ▲ 6.77 13,300 14,200 13,300 30 426,000
22/06/2016 14,300 -0.10 ▼ -0.69 14,300 14,300 14,300 230 3,289,000
21/06/2016 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
20/06/2016 14,400 -0.10 ▼ -0.69 14,000 14,400 13,500 2,070 29,808,000
17/06/2016 14,500 -0.20 ▼ -1.36 14,400 14,500 14,400 1,080 15,660,000
16/06/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
15/06/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 100 1,470,000
14/06/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 220 3,234,000
13/06/2016 14,700 0.00 ■■ 0.00 14,000 14,700 14,000 5,990 88,053,000
10/06/2016 14,700 -1.00 ▼ -6.37 14,700 14,700 14,700 10 147,000
09/06/2016 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
08/06/2016 15,700 0.90 ▲ 6.08 14,800 15,800 14,800 3,070 48,199,000
07/06/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 560 8,288,000
06/06/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
03/06/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
02/06/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 210 3,108,000
01/06/2016 14,800 0.00 ■■ 0.00 13,800 14,800 13,800 660 9,768,000
31/05/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
30/05/2016 14,800 0.90 ▲ 6.47 13,900 14,800 13,900 820 12,136,000
27/05/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
26/05/2016 13,900 0.00 ■■ 0.00 13,000 13,900 13,000 1,330 18,487,000
25/05/2016 13,900 0.90 ▲ 6.92 12,600 13,900 12,600 5,650 78,535,000
24/05/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
23/05/2016 13,000 -0.90 ▼ -6.47 13,800 14,000 13,000 420 5,460,000
20/05/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 220 3,058,000
19/05/2016 13,900 0.00 ■■ 0.00 13,000 13,900 13,000 20 278,000
18/05/2016 13,900 0.90 ▲ 6.92 13,800 13,900 13,800 230 3,197,000
17/05/2016 13,000 -0.90 ▼ -6.47 13,000 13,900 13,000 250 3,250,000
16/05/2016 13,900 0.00 ■■ 0.00 13,000 13,900 13,000 2,860 39,754,000
13/05/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
12/05/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
11/05/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 30 417,000
10/05/2016 13,900 0.50 ▲ 3.73 13,900 14,300 13,900 520 7,228,000
09/05/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 10 134,000
06/05/2016 13,400 0.80 ▲ 6.35 12,500 13,400 12,500 3,040 40,736,000
05/05/2016 12,600 -0.30 ▼ -2.33 13,800 13,800 12,500 420 5,292,000
04/05/2016 12,900 -0.90 ▼ -6.52 13,800 13,800 12,900 20 258,000
29/04/2016 13,800 0.00 ■■ 0.00 13,800 13,800 12,900 1,270 17,526,000
28/04/2016 13,800 -1.00 ▼ -6.76 13,800 14,700 13,800 190 2,622,000
27/04/2016 14,800 -0.20 ▼ -1.33 14,000 14,800 14,000 730 10,804,000
26/04/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
25/04/2016 15,000 0.60 ▲ 4.17 14,500 15,000 14,500 760 11,400,000
22/04/2016 14,400 0.60 ▲ 4.35 13,800 14,500 12,900 210 3,024,000
21/04/2016 13,800 0.00 ■■ 0.00 13,800 14,500 12,900 3,190 44,022,000
20/04/2016 13,800 0.00 ■■ 0.00 12,900 13,800 12,900 1,010 13,938,000
19/04/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
15/04/2016 13,800 0.80 ▲ 6.15 12,400 13,800 12,400 7,200 99,360,000
14/04/2016 13,000 -0.30 ▼ -2.26 12,600 13,000 12,600 27,680 359,840,000
13/04/2016 13,300 0.60 ▲ 4.72 12,700 13,300 12,500 69,820 928,606,000
12/04/2016 12,700 -0.30 ▼ -2.31 12,500 12,900 12,500 5,360 68,072,000
11/04/2016 13,000 0.40 ▲ 3.17 12,500 13,000 12,500 1,210 15,730,000
08/04/2016 12,600 0.00 ■■ 0.00 12,100 12,600 12,100 120 1,512,000
07/04/2016 12,600 -0.10 ▼ -0.79 12,300 12,600 12,300 1,130 14,238,000
06/04/2016 12,700 0.20 ▲ 1.60 12,700 12,700 12,700 20 254,000
05/04/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
04/04/2016 12,500 -0.10 ▼ -0.79 12,600 12,600 12,000 1,320 16,500,000
01/04/2016 12,600 -0.20 ▼ -1.56 13,000 13,200 12,200 70 882,000
31/03/2016 12,800 0.40 ▲ 3.23 12,400 12,800 12,400 800 10,240,000
30/03/2016 12,400 -0.40 ▼ -3.12 12,800 13,300 12,400 760 9,424,000
29/03/2016 12,800 0.00 ■■ 0.00 12,300 12,800 12,300 3,480 44,544,000
28/03/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
25/03/2016 12,800 -0.20 ▼ -1.54 12,400 12,800 12,400 3,810 48,768,000
24/03/2016 13,000 0.50 ▲ 4.00 12,500 13,000 12,500 890 11,570,000
23/03/2016 12,500 0.00 ■■ 0.00 12,300 12,500 12,300 370 4,625,000
22/03/2016 12,500 0.20 ▲ 1.63 11,700 12,600 11,700 4,270 53,375,000
21/03/2016 12,300 -0.10 ▼ -0.81 12,300 12,400 11,900 2,740 33,702,000
18/03/2016 12,400 -0.10 ▼ -0.80 12,500 12,500 12,000 5,290 65,596,000
17/03/2016 12,500 0.00 ■■ 0.00 12,900 12,900 12,000 6,490 81,125,000
16/03/2016 12,500 -0.50 ▼ -3.85 12,200 12,800 12,100 6,490 81,125,000
15/03/2016 13,000 -0.90 ▼ -6.47 13,000 13,400 13,000 1,400 18,200,000
14/03/2016 13,900 0.00 ■■ 0.00 13,000 14,500 13,000 230 3,197,000
11/03/2016 13,900 0.90 ▲ 6.92 12,700 13,900 12,100 17,310 240,609,000
10/03/2016 13,000 0.20 ▲ 1.56 12,900 13,100 12,000 6,050 78,650,000
09/03/2016 12,800 -0.10 ▼ -0.78 12,500 12,900 12,400 2,340 29,952,000
08/03/2016 12,900 -0.10 ▼ -0.77 12,800 12,900 12,800 110 1,419,000
07/03/2016 13,000 0.80 ▲ 6.56 12,700 13,000 12,700 840 10,920,000
04/03/2016 12,200 -0.90 ▼ -6.87 12,200 13,200 12,200 2,920 35,624,000
03/03/2016 13,100 0.20 ▲ 1.55 12,000 13,100 12,000 3,560 46,636,000
02/03/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
01/03/2016 12,900 -0.40 ▼ -3.01 12,400 13,000 12,400 1,790 23,091,000
29/02/2016 13,300 0.40 ▲ 3.10 12,900 13,300 12,900 1,850 24,605,000
26/02/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 70 903,000
25/02/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
24/02/2016 12,900 0.50 ▲ 4.03 12,900 12,900 12,900 20 258,000
23/02/2016 12,400 -0.90 ▼ -6.77 12,400 12,400 12,400 400 4,960,000
22/02/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 260 3,458,000
19/02/2016 13,300 0.20 ▲ 1.53 13,300 13,300 13,300 240 3,192,000
18/02/2016 13,100 -0.20 ▼ -1.50 12,400 13,100 12,400 1,040 13,624,000
17/02/2016 13,300 0.00 ■■ 0.00 12,400 13,300 12,400 1,790 23,807,000
16/02/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 120 1,596,000
15/02/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 110 1,463,000
05/02/2016 13,300 0.10 ▲ 0.76 13,300 13,300 13,300 100 1,330,000
04/02/2016 13,200 0.80 ▲ 6.45 13,200 13,200 13,200 30 396,000
03/02/2016 12,400 -0.90 ▼ -6.77 13,200 14,000 12,400 2,260 28,024,000
02/02/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
01/02/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 50 665,000
29/01/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
28/01/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
27/01/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 210 2,793,000
26/01/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
25/01/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 50 665,000
22/01/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 220 2,926,000
21/01/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 220 2,926,000
20/01/2016 13,300 0.20 ▲ 1.53 13,000 13,300 13,000 340 4,522,000
19/01/2016 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
18/01/2016 13,100 -0.20 ▼ -1.50 12,400 13,100 12,400 320 4,192,000
15/01/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
14/01/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 210 2,793,000
13/01/2016 13,300 0.40 ▲ 3.10 12,900 13,300 12,900 270 3,591,000
12/01/2016 12,900 0.70 ▲ 5.74 12,900 12,900 12,900 20 258,000
11/01/2016 12,200 -0.90 ▼ -6.87 13,100 13,100 12,200 270 3,294,000
08/01/2016 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 120 1,572,000
07/01/2016 13,100 -0.40 ▼ -2.96 12,600 13,100 12,600 280 3,668,000
06/01/2016 13,500 0.70 ▲ 5.47 12,800 13,500 12,800 660 8,910,000
05/01/2016 12,800 0.60 ▲ 4.92 12,000 12,800 12,000 1,850 23,680,000
04/01/2016 12,200 -0.80 ▼ -6.15 12,200 12,200 12,100 570 6,954,000
31/12/2015 13,000 0.40 ▲ 3.17 12,600 13,300 12,600 3,860 50,180,000
30/12/2015 12,600 -0.20 ▼ -1.56 12,000 12,600 12,000 850 10,710,000
29/12/2015 12,800 0.70 ▲ 5.79 12,300 12,800 12,300 1,540 19,712,000
28/12/2015 12,100 -0.90 ▼ -6.92 12,100 12,100 12,100 10 121,000
25/12/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
24/12/2015 13,000 0.60 ▲ 4.84 12,400 13,000 12,400 1,790 23,270,000
23/12/2015 12,400 0.00 ■■ 0.00 11,600 12,400 11,600 2,110 26,164,000
22/12/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 450 5,580,000
21/12/2015 12,400 -0.20 ▼ -1.59 12,600 12,600 11,800 1,440 17,856,000
18/12/2015 12,600 -0.10 ▼ -0.79 11,900 12,600 11,900 720 9,072,000
17/12/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
16/12/2015 12,700 0.00 ■■ 0.00 12,700 13,100 11,900 3,730 47,371,000
15/12/2015 12,700 -0.20 ▼ -1.55 12,000 12,700 12,000 2,460 31,242,000
14/12/2015 12,900 -0.20 ▼ -1.53 12,200 12,900 12,200 280 3,612,000
11/12/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
10/12/2015 13,100 0.30 ▲ 2.34 12,900 13,100 12,900 110 1,441,000
09/12/2015 12,800 0.50 ▲ 4.07 12,800 12,800 12,800 10 128,000
08/12/2015 12,300 -0.90 ▼ -6.82 12,300 12,900 12,300 3,210 39,483,000
07/12/2015 13,200 0.10 ▲ 0.76 13,200 13,200 13,000 1,030 13,596,000
04/12/2015 13,100 -0.20 ▼ -1.50 13,200 13,800 12,400 1,820 23,842,000
03/12/2015 13,300 0.40 ▲ 3.10 12,800 13,300 12,800 1,780 23,674,000
02/12/2015 12,900 0.20 ▲ 1.57 12,100 12,900 12,100 1,080 13,932,000
01/12/2015 12,700 -0.20 ▼ -1.55 12,000 12,900 12,000 830 10,541,000
30/11/2015 12,900 -0.30 ▼ -2.27 12,500 13,100 12,300 440 5,676,000
27/11/2015 13,200 0.10 ▲ 0.76 13,100 13,400 12,200 6,720 88,704,000
26/11/2015 13,100 0.70 ▲ 5.65 13,200 13,200 13,000 1,140 14,934,000
25/11/2015 12,400 -0.90 ▼ -6.77 13,400 13,400 12,400 1,050 13,020,000
24/11/2015 13,300 -0.20 ▼ -1.48 12,600 13,400 12,600 880 11,704,000
23/11/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 210 2,835,000
20/11/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 220 2,970,000
19/11/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 320 4,320,000
18/11/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 230 3,105,000
17/11/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 60 810,000
16/11/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
13/11/2015 13,500 -0.20 ▼ -1.46 12,800 13,500 12,800 420 5,670,000
12/11/2015 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 160 2,192,000
11/11/2015 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
10/11/2015 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 110 1,507,000
09/11/2015 13,700 -0.10 ▼ -0.72 13,700 13,700 13,700 240 3,288,000
06/11/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 600 8,280,000
05/11/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 120 1,656,000
04/11/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
03/11/2015 13,800 -1.00 ▼ -6.76 14,800 15,800 13,800 2,870 39,606,000
02/11/2015 14,800 0.80 ▲ 5.71 14,000 14,800 14,000 270 3,996,000
30/10/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 700 9,800,000
29/10/2015 14,000 -0.50 ▼ -3.45 14,000 14,000 14,000 530 7,420,000
28/10/2015 14,500 0.10 ▲ 0.69 13,900 15,000 13,400 4,660 67,570,000
27/10/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
26/10/2015 14,400 0.50 ▲ 3.60 14,000 14,800 13,000 6,210 89,424,000
23/10/2015 13,900 0.40 ▲ 2.96 13,400 14,000 12,600 3,990 55,461,000
22/10/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 220 2,970,000
21/10/2015 13,500 -0.10 ▼ -0.74 13,000 13,500 13,000 15,020 202,770,000
20/10/2015 13,600 -0.10 ▼ -0.73 13,500 13,600 13,500 900 12,240,000
19/10/2015 13,700 0.20 ▲ 1.48 13,500 13,700 13,500 100 1,370,000
16/10/2015 13,500 -0.20 ▼ -1.46 13,700 14,100 12,800 1,050 14,175,000
15/10/2015 13,700 -0.10 ▼ -0.72 12,900 14,200 12,900 2,610 35,757,000
14/10/2015 13,800 0.90 ▲ 6.98 13,800 13,800 12,900 140 1,932,000
13/10/2015 12,900 0.80 ▲ 6.61 12,900 12,900 12,600 210 2,709,000
12/10/2015 12,100 -0.90 ▼ -6.92 12,100 13,000 12,100 2,610 31,581,000
09/10/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
08/10/2015 13,000 0.30 ▲ 2.36 13,000 13,000 12,500 420 5,460,000
07/10/2015 12,700 0.30 ▲ 2.42 11,600 12,700 11,600 2,040 25,908,000
06/10/2015 12,400 -0.20 ▼ -1.59 12,800 13,000 12,400 780 9,672,000
05/10/2015 12,600 0.00 ■■ 0.00 12,400 12,600 12,400 880 11,088,000
02/10/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 100 1,260,000
01/10/2015 12,600 -0.10 ▼ -0.79 12,600 12,600 12,600 370 4,662,000
30/09/2015 12,700 0.70 ▲ 5.83 12,700 12,700 12,700 320 4,064,000
29/09/2015 12,000 -0.70 ▼ -5.51 12,400 13,200 12,000 690 8,280,000
28/09/2015 12,700 0.60 ▲ 4.96 11,900 12,700 11,500 3,210 40,767,000
25/09/2015 12,100 -0.30 ▼ -2.42 11,600 12,100 11,600 320 3,872,000
24/09/2015 12,400 0.20 ▲ 1.64 11,400 12,400 11,400 2,830 35,092,000
23/09/2015 12,200 0.00 ■■ 0.00 12,300 12,300 11,400 1,140 13,908,000
22/09/2015 12,200 0.20 ▲ 1.67 12,400 12,400 11,400 1,040 12,688,000
21/09/2015 12,000 -0.40 ▼ -3.23 12,200 12,600 11,600 2,870 34,440,000
18/09/2015 12,400 -0.20 ▼ -1.59 12,400 13,000 12,400 280 3,472,000
17/09/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 70 882,000
16/09/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
15/09/2015 12,600 0.20 ▲ 1.61 12,000 12,600 12,000 170 2,142,000
14/09/2015 12,400 -0.30 ▼ -2.36 12,000 12,400 12,000 60 744,000
11/09/2015 12,700 0.00 ■■ 0.00 11,900 12,700 11,900 400 5,080,000
10/09/2015 12,700 0.40 ▲ 3.25 12,700 12,700 12,700 80 1,016,000
09/09/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
08/09/2015 12,300 0.10 ▲ 0.82 12,100 12,300 12,100 540 6,642,000
07/09/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 160 1,952,000
04/09/2015 12,200 -0.10 ▼ -0.81 11,900 12,200 11,900 4,200 51,240,000
03/09/2015 12,300 -0.10 ▼ -0.81 12,300 12,800 12,300 3,480 42,804,000
01/09/2015 12,400 -0.20 ▼ -1.59 11,800 12,400 11,800 980 12,152,000
31/08/2015 12,600 0.50 ▲ 4.13 12,600 12,600 12,600 150 1,890,000
28/08/2015 12,100 0.40 ▲ 3.42 12,200 12,200 11,100 1,140 13,794,000
27/08/2015 11,700 -0.80 ▼ -6.40 12,000 12,600 11,700 4,450 52,065,000
26/08/2015 12,500 -0.60 ▼ -4.58 12,200 12,600 12,200 2,120 26,500,000
25/08/2015 13,100 0.30 ▲ 2.34 13,100 13,100 13,100 540 7,074,000
24/08/2015 12,800 0.40 ▲ 3.23 13,200 13,200 12,400 410 5,248,000
21/08/2015 12,400 0.10 ▲ 0.81 11,600 12,500 11,500 2,350 29,140,000
20/08/2015 12,300 0.20 ▲ 1.65 12,400 12,400 12,100 450 5,535,000
19/08/2015 12,100 0.00 ■■ 0.00 12,400 12,400 11,700 570 6,897,000
18/08/2015 12,100 0.00 ■■ 0.00 11,800 12,100 11,700 2,740 33,154,000
17/08/2015 12,100 -0.90 ▼ -6.92 13,600 13,600 12,100 310 3,751,000
14/08/2015 13,000 -0.30 ▼ -2.26 12,400 13,400 12,400 440 5,720,000
13/08/2015 13,300 0.20 ▲ 1.53 13,500 13,500 12,200 7,250 96,425,000
12/08/2015 13,100 -0.40 ▼ -2.96 12,600 13,100 12,600 900 11,790,000
11/08/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
10/08/2015 13,500 -0.30 ▼ -2.17 12,900 13,500 12,900 320 4,320,000
07/08/2015 13,800 -0.60 ▼ -4.17 13,800 13,800 13,500 2,060 28,428,000
06/08/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
05/08/2015 14,400 0.90 ▲ 6.67 14,400 14,400 13,400 2,850 41,040,000
04/08/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
03/08/2015 13,500 0.40 ▲ 3.05 13,500 13,500 12,300 1,020 13,770,000
31/07/2015 13,100 -0.90 ▼ -6.43 13,500 13,500 13,100 1,020 13,362,000
30/07/2015 14,000 0.10 ▲ 0.72 13,500 14,000 13,500 2,340 32,760,000
29/07/2015 13,900 -0.10 ▼ -0.71 13,900 13,900 13,900 520 7,228,000
28/07/2015 14,000 -0.20 ▼ -1.41 13,300 14,000 13,300 90 1,260,000
27/07/2015 14,200 0.90 ▲ 6.77 14,200 14,200 14,200 10 142,000
24/07/2015 13,300 -0.50 ▼ -3.62 13,300 13,300 13,000 990 13,167,000
23/07/2015 13,800 0.30 ▲ 2.22 13,800 13,800 13,300 880 12,144,000
22/07/2015 13,500 -0.50 ▼ -3.57 13,500 13,500 13,500 330 4,455,000
21/07/2015 14,000 -0.50 ▼ -3.45 13,500 14,000 13,500 510 7,140,000
20/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
17/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 170 2,465,000
16/07/2015 14,500 -0.30 ▼ -2.03 13,800 14,500 13,800 3,010 43,645,000
15/07/2015 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
14/07/2015 14,800 0.60 ▲ 4.23 13,500 15,000 13,300 5,600 82,880,000
13/07/2015 14,200 0.70 ▲ 5.19 13,000 14,200 13,000 3,080 43,736,000
10/07/2015 13,500 0.70 ▲ 5.47 13,500 13,500 13,200 350 4,725,000
09/07/2015 12,800 -0.10 ▼ -0.78 12,100 12,800 12,100 300 3,840,000
08/07/2015 12,900 0.10 ▲ 0.78 12,900 12,900 12,900 20 258,000
07/07/2015 12,800 -0.20 ▼ -1.54 12,300 12,800 12,300 820 10,496,000
06/07/2015 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 2,070 26,910,000
03/07/2015 13,000 0.10 ▲ 0.78 13,000 13,000 13,000 240 3,120,000
02/07/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
01/07/2015 12,900 -0.10 ▼ -0.77 12,400 12,900 12,100 2,480 31,992,000
30/06/2015 13,000 0.40 ▲ 3.17 13,000 13,000 12,600 1,150 14,950,000
29/06/2015 12,600 0.00 ■■ 0.00 11,800 12,600 11,800 1,440 18,144,000
26/06/2015 12,600 0.50 ▲ 4.13 12,600 12,600 11,500 2,080 26,208,000
25/06/2015 12,100 -0.90 ▼ -6.92 13,700 13,700 12,100 5,460 66,066,000
24/06/2015 13,000 -0.70 ▼ -5.11 12,800 13,000 12,800 2,180 28,340,000
23/06/2015 13,700 -0.10 ▼ -0.72 13,000 13,700 12,900 3,880 53,156,000
22/06/2015 13,800 0.00 ■■ 0.00 13,200 13,800 13,200 940 12,972,000
19/06/2015 13,800 0.20 ▲ 1.47 13,800 13,800 13,800 380 5,244,000
18/06/2015 13,600 0.70 ▲ 5.43 12,200 13,600 12,200 7,110 96,696,000
17/06/2015 12,900 -0.90 ▼ -6.52 12,900 13,800 12,900 5,600 72,240,000
16/06/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 230 3,174,000
15/06/2015 13,800 0.30 ▲ 2.22 13,500 13,800 13,500 320 4,416,000
12/06/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 650 8,775,000
11/06/2015 13,500 0.00 ■■ 0.00 13,500 13,900 13,500 800 10,800,000
10/06/2015 13,500 -0.10 ▼ -0.74 13,500 13,500 13,500 560 7,560,000
09/06/2015 13,600 -0.40 ▼ -2.86 13,100 13,600 13,100 520 7,072,000
08/06/2015 14,000 0.20 ▲ 1.45 13,700 14,000 13,700 570 7,980,000
05/06/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 220 3,036,000
04/06/2015 13,800 0.80 ▲ 6.15 13,800 13,900 12,100 3,020 41,676,000
03/06/2015 13,000 -0.90 ▼ -6.47 13,000 13,900 13,000 250 3,250,000
02/06/2015 13,900 -0.10 ▼ -0.71 13,200 13,900 13,200 370 5,143,000
01/06/2015 14,000 0.50 ▲ 3.70 14,200 14,200 14,000 1,280 17,920,000
29/05/2015 13,500 0.10 ▲ 0.75 12,500 13,500 12,500 250 3,375,000
28/05/2015 13,400 0.20 ▲ 1.52 13,400 13,400 13,000 570 7,638,000
27/05/2015 13,200 0.80 ▲ 6.45 13,200 13,200 13,200 20 264,000
26/05/2015 12,400 -0.90 ▼ -6.77 13,300 13,600 12,400 2,440 30,256,000
25/05/2015 13,300 -0.10 ▼ -0.75 13,000 13,300 13,000 5,320 70,756,000
22/05/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
21/05/2015 13,400 0.40 ▲ 3.08 12,900 13,400 12,900 750 10,050,000
20/05/2015 13,000 0.60 ▲ 4.84 12,900 13,000 12,900 680 8,840,000
19/05/2015 13,400 0.50 ▲ 3.88 12,000 13,400 12,000 280 3,752,000
18/05/2015 12,900 -0.80 ▼ -5.84 13,600 13,600 12,900 1,300 16,770,000
15/05/2015 13,700 0.20 ▲ 1.48 12,600 13,700 12,600 1,600 21,920,000
14/05/2015 13,500 0.60 ▲ 4.65 12,900 13,800 12,700 15,430 208,305,000
13/05/2015 12,900 -0.10 ▼ -0.77 12,800 13,000 12,700 4,640 59,856,000
12/05/2015 13,000 0.60 ▲ 4.84 12,600 13,200 12,600 760 9,880,000
11/05/2015 12,400 -0.30 ▼ -2.36 12,600 12,600 12,000 930 11,532,000
08/05/2015 12,700 -0.10 ▼ -0.78 12,700 13,000 12,000 3,530 44,831,000
07/05/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 520 6,656,000
06/05/2015 12,800 0.00 ■■ 0.00 12,000 12,800 12,000 1,710 21,888,000
05/05/2015 12,800 0.00 ■■ 0.00 12,800 13,600 12,000 2,440 31,232,000
04/05/2015 12,800 0.00 ■■ 0.00 12,000 12,800 12,000 3,510 44,928,000
27/04/2015 12,800 -0.10 ▼ -0.78 12,000 12,800 12,000 1,420 18,176,000
24/04/2015 12,900 0.30 ▲ 2.38 12,600 12,900 12,600 370 4,773,000
23/04/2015 12,600 -0.20 ▼ -1.56 12,000 12,600 12,000 1,450 18,270,000
22/04/2015 12,800 0.00 ■■ 0.00 12,500 12,800 12,000 1,960 25,088,000
21/04/2015 12,800 0.10 ▲ 0.79 12,800 12,800 12,800 430 5,504,000
20/04/2015 12,700 0.10 ▲ 0.79 13,100 13,100 12,000 1,800 22,860,000
17/04/2015 12,600 0.10 ▲ 0.80 12,600 12,600 12,600 330 4,158,000
16/04/2015 12,500 0.00 ■■ 0.00 12,500 13,000 12,000 4,830 60,375,000
15/04/2015 12,500 0.10 ▲ 0.81 12,000 12,600 11,800 810 10,125,000
14/04/2015 12,400 0.20 ▲ 1.64 12,300 12,400 12,300 250 3,100,000
13/04/2015 12,200 -0.10 ▼ -0.81 12,300 12,800 11,700 390 4,758,000
10/04/2015 12,300 0.30 ▲ 2.50 12,200 12,400 11,700 420 5,166,000
09/04/2015 12,000 -0.10 ▼ -0.83 12,000 12,500 11,700 1,320 15,840,000
08/04/2015 12,100 -0.20 ▼ -1.63 11,700 12,100 11,700 410 4,961,000
07/04/2015 12,300 0.40 ▲ 3.36 11,500 12,300 11,500 1,610 19,803,000
06/04/2015 11,900 -0.10 ▼ -0.83 12,100 12,100 11,200 7,880 93,772,000
03/04/2015 12,000 0.40 ▲ 3.45 12,100 12,100 11,200 330 3,960,000
02/04/2015 11,600 -0.80 ▼ -6.45 11,700 11,700 11,600 60 696,000
01/04/2015 12,400 0.00 ■■ 0.00 11,800 12,400 11,600 2,030 25,172,000
31/03/2015 12,400 0.40 ▲ 3.33 12,400 12,400 11,300 1,050 13,020,000
30/03/2015 12,000 -0.60 ▼ -4.76 12,600 12,900 11,800 770 9,240,000
27/03/2015 12,600 0.00 ■■ 0.00 12,800 12,900 11,800 590 7,434,000
26/03/2015 12,600 0.20 ▲ 1.61 12,800 12,800 11,600 2,610 32,886,000
25/03/2015 12,400 -0.20 ▼ -1.59 11,800 12,400 11,800 2,750 34,100,000
24/03/2015 12,600 -0.40 ▼ -3.08 12,100 12,600 12,100 460 5,796,000
23/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 250 3,250,000
20/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 540 7,020,000
19/03/2015 13,000 0.60 ▲ 4.84 12,500 13,200 12,500 1,120 14,560,000
18/03/2015 12,400 0.30 ▲ 2.48 12,000 12,600 12,000 230 2,852,000
17/03/2015 12,100 0.30 ▲ 2.54 11,600 12,200 11,500 560 6,776,000
16/03/2015 11,800 0.60 ▲ 5.36 11,000 11,800 11,000 30 354,000
13/03/2015 11,200 -0.80 ▼ -6.67 11,200 11,200 11,200 20 224,000
12/03/2015 12,000 0.70 ▲ 6.19 12,000 12,000 11,900 340 4,080,000
11/03/2015 11,300 -0.30 ▼ -2.59 11,600 11,600 11,300 770 8,701,000
10/03/2015 11,600 -0.50 ▼ -4.13 11,600 11,600 11,600 60 696,000
09/03/2015 12,100 -0.10 ▼ -0.82 12,100 12,100 12,100 10 121,000
06/03/2015 12,200 0.60 ▲ 5.17 12,100 12,200 11,600 2,210 26,962,000
05/03/2015 11,600 -0.60 ▼ -4.92 12,500 12,500 11,600 70 812,000
04/03/2015 12,200 -0.20 ▼ -1.61 12,200 12,200 12,200 10 122,000
03/03/2015 12,400 -0.20 ▼ -1.59 12,000 12,500 11,800 1,250 15,500,000
02/03/2015 12,600 -0.20 ▼ -1.56 12,000 12,800 12,000 1,240 15,624,000
27/02/2015 12,800 0.50 ▲ 4.07 12,200 12,800 12,200 1,810 23,168,000
26/02/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 160 1,968,000
25/02/2015 12,300 -0.10 ▼ -0.81 11,800 12,300 11,800 130 1,599,000
24/02/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
13/02/2015 12,400 -0.20 ▼ -1.59 11,900 12,400 11,800 1,570 19,468,000
12/02/2015 12,600 0.00 ■■ 0.00 11,800 12,700 11,800 2,190 27,594,000
11/02/2015 12,600 0.10 ▲ 0.80 12,700 13,000 12,600 200 2,520,000
10/02/2015 12,500 -0.20 ▼ -1.57 12,500 12,500 12,500 20 250,000
09/02/2015 12,700 -0.10 ▼ -0.78 13,000 13,000 12,000 6,490 82,423,000
06/02/2015 12,800 -0.20 ▼ -1.54 12,100 12,800 12,100 810 10,368,000
05/02/2015 13,000 0.10 ▲ 0.78 12,100 13,000 12,100 1,340 17,420,000
04/02/2015 12,900 0.00 ■■ 0.00 12,000 12,900 12,000 530 6,837,000
03/02/2015 12,900 0.10 ▲ 0.78 12,000 12,900 12,000 770 9,933,000
02/02/2015 12,800 -0.10 ▼ -0.78 13,000 13,000 12,000 60 768,000
30/01/2015 12,900 0.70 ▲ 5.74 12,800 12,900 12,200 3,210 41,409,000
29/01/2015 12,200 -0.10 ▼ -0.81 12,000 12,200 12,000 310 3,782,000
28/01/2015 12,300 0.50 ▲ 4.24 12,500 12,500 11,600 130 1,599,000
27/01/2015 11,800 -0.70 ▼ -5.60 12,500 12,500 11,800 220 2,596,000
26/01/2015 12,500 -0.10 ▼ -0.79 11,800 12,500 11,800 390 4,875,000
23/01/2015 12,600 0.20 ▲ 1.61 12,600 12,700 12,600 260 3,276,000
22/01/2015 12,400 -0.10 ▼ -0.80 11,800 12,400 11,800 20 248,000
21/01/2015 12,500 -0.20 ▼ -1.57 11,900 12,500 11,900 30 375,000
20/01/2015 12,700 0.20 ▲ 1.60 12,500 13,000 12,000 1,000 12,700,000
19/01/2015 12,500 -0.10 ▼ -0.79 12,900 12,900 12,000 130 1,625,000
16/01/2015 12,600 -0.10 ▼ -0.79 12,000 12,600 12,000 1,610 20,286,000
15/01/2015 12,700 0.00 ■■ 0.00 11,900 12,700 11,900 280 3,556,000
14/01/2015 12,700 0.30 ▲ 2.42 12,800 12,800 12,000 1,020 12,954,000
13/01/2015 12,400 -0.40 ▼ -3.12 12,000 12,400 12,000 60 744,000
12/01/2015 12,800 0.00 ■■ 0.00 12,000 12,800 12,000 120 1,536,000
09/01/2015 12,800 0.40 ▲ 3.23 12,400 12,800 11,800 1,410 18,048,000
08/01/2015 12,400 0.80 ▲ 6.90 11,700 12,400 11,700 1,540 19,096,000
07/01/2015 11,600 -0.10 ▼ -0.85 11,700 12,500 11,600 380 4,408,000
06/01/2015 11,700 -0.30 ▼ -2.50 12,000 12,700 11,700 2,150 25,155,000
05/01/2015 12,000 -0.70 ▼ -5.51 12,700 13,000 12,000 2,350 28,200,000
31/12/2014 12,700 0.80 ▲ 6.72 12,000 12,700 11,200 1,110 14,097,000
30/12/2014 11,900 0.60 ▲ 5.31 12,000 12,000 11,200 50 595,000
29/12/2014 11,300 -0.70 ▼ -5.83 12,000 12,600 11,200 2,120 23,956,000
26/12/2014 12,000 0.20 ▲ 1.69 11,900 12,000 11,900 450 5,400,000
25/12/2014 11,800 0.60 ▲ 5.36 11,100 11,900 11,100 2,160 25,488,000
24/12/2014 11,200 -0.70 ▼ -5.88 12,500 12,500 11,200 140 1,568,000
23/12/2014 11,900 -0.80 ▼ -6.30 12,900 12,900 11,900 1,400 16,660,000
22/12/2014 12,700 0.70 ▲ 5.83 12,000 12,800 11,200 2,730 34,671,000
19/12/2014 12,000 0.10 ▲ 0.84 12,200 12,700 11,200 220 2,640,000
18/12/2014 11,900 0.70 ▲ 6.25 11,900 11,900 11,000 60 714,000
17/12/2014 11,200 -0.80 ▼ -6.67 12,400 12,800 11,200 250 2,800,000
16/12/2014 12,000 0.20 ▲ 1.69 12,000 12,000 11,600 60 720,000
15/12/2014 11,800 -0.40 ▼ -3.28 11,800 11,800 11,800 100 1,180,000
12/12/2014 12,200 -0.20 ▼ -1.61 12,000 12,300 12,000 8,500 103,700,000
11/12/2014 12,400 0.00 ■■ 0.00 11,700 12,400 11,700 5,150 63,860,000
10/12/2014 12,400 -0.10 ▼ -0.80 13,000 13,000 11,700 5,520 68,448,000
09/12/2014 12,500 0.00 ■■ 0.00 12,000 12,500 11,700 2,740 34,250,000
08/12/2014 12,500 -0.30 ▼ -2.34 12,500 13,000 12,000 14,350 179,375,000
05/12/2014 12,800 0.40 ▲ 3.23 12,400 12,800 12,400 740 9,472,000
04/12/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 220 2,728,000
03/12/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 240 2,976,000
02/12/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 270 3,348,000
01/12/2014 12,400 0.40 ▲ 3.33 12,000 12,700 11,400 5,080 62,992,000
28/11/2014 12,000 0.60 ▲ 5.26 12,100 12,100 11,500 6,030 72,360,000
27/11/2014 11,400 -0.50 ▼ -4.20 12,500 12,500 11,400 690 7,866,000
26/11/2014 11,900 -0.80 ▼ -6.30 12,700 12,700 11,900 3,130 37,247,000
25/11/2014 12,700 -0.10 ▼ -0.78 12,000 12,700 12,000 2,420 30,734,000
24/11/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
21/11/2014 12,800 0.10 ▲ 0.79 12,800 12,800 12,800 1,250 16,000,000
20/11/2014 12,700 0.20 ▲ 1.60 11,800 12,700 11,700 5,830 74,041,000
19/11/2014 12,500 0.30 ▲ 2.46 11,700 12,900 11,700 790 9,875,000
18/11/2014 12,200 -0.20 ▼ -1.61 12,200 12,200 12,200 170 2,074,000
17/11/2014 12,400 0.20 ▲ 1.64 12,200 12,800 12,200 390 4,836,000
14/11/2014 12,200 0.10 ▲ 0.83 12,100 12,300 11,400 250 3,050,000
13/11/2014 12,100 0.50 ▲ 4.31 12,300 12,300 11,100 200 2,420,000
12/11/2014 11,600 -0.70 ▼ -5.69 12,700 12,700 11,600 1,320 15,312,000
11/11/2014 12,300 0.10 ▲ 0.82 11,600 12,300 11,600 350 4,305,000
10/11/2014 12,200 -0.90 ▼ -6.87 12,300 12,700 12,200 1,250 15,250,000
07/11/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 100 1,310,000
06/11/2014 13,100 0.60 ▲ 4.80 12,500 13,300 12,500 3,570 46,767,000
05/11/2014 12,500 -0.40 ▼ -3.10 12,100 12,800 12,000 1,990 24,875,000
04/11/2014 12,900 -0.50 ▼ -3.73 12,600 13,100 12,600 2,020 26,058,000
03/11/2014 13,400 0.60 ▲ 4.69 13,000 13,400 13,000 1,470 19,698,000
31/10/2014 12,800 0.00 ■■ 0.00 12,000 12,800 12,000 580 7,424,000
30/10/2014 12,800 -0.20 ▼ -1.54 12,200 12,800 12,100 60 768,000
29/10/2014 13,000 0.30 ▲ 2.36 13,000 13,000 13,000 10 130,000
28/10/2014 12,700 0.00 ■■ 0.00 13,100 13,200 11,900 800 10,160,000
27/10/2014 12,700 -0.40 ▼ -3.05 13,200 13,500 12,200 980 12,446,000
24/10/2014 13,100 0.20 ▲ 1.55 12,900 13,300 12,000 3,490 45,719,000
23/10/2014 12,900 0.10 ▲ 0.78 12,800 12,900 12,800 130 1,677,000
22/10/2014 12,800 0.60 ▲ 4.92 12,200 13,000 11,500 2,550 32,640,000
21/10/2014 12,200 0.70 ▲ 6.09 11,500 12,300 11,500 4,240 51,728,000
20/10/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
17/10/2014 11,500 0.00 ■■ 0.00 11,400 11,500 11,400 120 1,380,000
16/10/2014 11,500 0.60 ▲ 5.50 11,500 11,500 11,500 20 230,000
15/10/2014 10,900 -0.60 ▼ -5.22 11,900 11,900 10,900 120 1,308,000
14/10/2014 11,500 -0.10 ▼ -0.86 11,600 11,600 10,900 110 1,265,000
13/10/2014 11,600 -0.10 ▼ -0.85 11,600 11,600 11,600 50 580,000
10/10/2014 11,700 0.20 ▲ 1.74 11,500 12,000 11,000 930 10,881,000
09/10/2014 11,500 0.00 ■■ 0.00 10,900 11,500 10,900 30 345,000
08/10/2014 11,500 0.00 ■■ 0.00 12,000 12,100 11,000 2,710 31,165,000
07/10/2014 11,500 0.10 ▲ 0.88 11,700 11,700 11,400 380 4,370,000
06/10/2014 11,400 0.10 ▲ 0.88 10,800 11,800 10,800 1,230 14,022,000
03/10/2014 11,300 -0.40 ▼ -3.42 10,900 11,300 10,900 1,110 12,543,000
02/10/2014 11,700 0.00 ■■ 0.00 11,800 11,800 10,900 230 2,691,000
01/10/2014 11,700 0.30 ▲ 2.63 11,400 12,000 10,700 1,000 11,700,000
30/09/2014 11,400 -0.10 ▼ -0.87 11,500 11,800 10,800 1,240 14,136,000
29/09/2014 11,500 0.50 ▲ 4.55 11,300 11,600 10,600 1,390 15,985,000
26/09/2014 11,000 -0.80 ▼ -6.78 11,000 11,000 11,000 50 550,000
25/09/2014 11,800 0.40 ▲ 3.51 10,700 11,900 10,700 2,070 24,426,000
24/09/2014 11,400 0.50 ▲ 4.59 11,000 11,400 11,000 1,060 12,084,000
23/09/2014 10,900 0.30 ▲ 2.83 10,800 10,900 10,500 820 8,938,000
22/09/2014 10,600 -0.20 ▼ -1.85 10,800 10,800 10,600 12,000 127,200,000
19/09/2014 10,800 0.10 ▲ 0.93 11,400 11,400 10,600 1,110 11,988,000
18/09/2014 10,700 -0.70 ▼ -6.14 11,400 11,400 10,700 1,000 10,700,000
17/09/2014 11,400 0.40 ▲ 3.64 10,500 11,500 10,500 7,250 82,650,000
16/09/2014 11,000 -0.30 ▼ -2.65 11,200 11,200 10,600 690 7,590,000
15/09/2014 11,300 0.50 ▲ 4.63 11,000 11,300 10,400 2,980 33,674,000
12/09/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 3,200 34,560,000
11/09/2014 10,800 0.50 ▲ 4.85 10,800 10,800 10,800 140 1,512,000
10/09/2014 10,300 -0.10 ▼ -0.96 11,000 11,000 10,200 210 2,163,000
09/09/2014 10,400 -0.60 ▼ -5.45 10,500 10,900 10,400 170 1,768,000
08/09/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,790 19,690,000
05/09/2014 11,000 0.20 ▲ 1.85 10,500 11,000 10,500 2,240 24,640,000
04/09/2014 10,800 0.30 ▲ 2.86 11,000 11,000 10,300 4,480 48,384,000
03/09/2014 10,500 -0.20 ▼ -1.87 10,600 10,600 10,500 910 9,555,000
29/08/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 300 3,210,000
28/08/2014 10,700 0.40 ▲ 3.88 10,200 10,800 10,200 1,100 11,770,000
27/08/2014 10,300 -0.30 ▼ -2.83 10,300 10,300 10,300 1,050 10,815,000
26/08/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
25/08/2014 10,600 0.40 ▲ 3.92 10,800 10,800 10,300 220 2,332,000
22/08/2014 10,200 -0.50 ▼ -4.67 10,500 10,900 10,200 1,040 10,608,000
21/08/2014 10,700 0.30 ▲ 2.88 10,500 10,900 10,500 1,100 11,770,000
20/08/2014 10,400 0.30 ▲ 2.97 10,200 10,400 10,200 30 312,000
19/08/2014 10,100 -0.40 ▼ -3.81 10,100 10,100 10,100 1,000 10,100,000
18/08/2014 10,500 0.20 ▲ 1.94 10,300 10,500 10,300 2,190 22,995,000
15/08/2014 10,300 -0.40 ▼ -3.74 10,300 10,300 10,300 400 4,120,000
14/08/2014 10,700 0.40 ▲ 3.88 10,700 10,700 10,700 60 642,000
13/08/2014 10,300 -0.40 ▼ -3.74 10,700 10,700 10,300 290 2,987,000
12/08/2014 10,700 0.40 ▲ 3.88 10,800 10,800 10,300 40 428,000
11/08/2014 10,300 -0.40 ▼ -3.74 10,300 10,900 10,300 1,120 11,536,000
08/08/2014 10,700 -0.30 ▼ -2.73 10,700 10,700 10,700 260 2,782,000
07/08/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
06/08/2014 11,000 0.50 ▲ 4.76 10,500 11,000 10,500 1,650 18,150,000
05/08/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
04/08/2014 10,500 -0.30 ▼ -2.78 10,500 10,500 10,500 230 2,415,000
01/08/2014 10,800 0.20 ▲ 1.89 10,600 10,900 10,200 1,970 21,276,000
31/07/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 850 9,010,000
30/07/2014 10,600 0.40 ▲ 3.92 10,500 10,700 10,100 3,180 33,708,000
29/07/2014 10,200 -0.10 ▼ -0.97 10,100 10,500 10,100 3,090 31,518,000
28/07/2014 10,300 -0.30 ▼ -2.83 10,600 11,300 10,300 1,630 16,789,000
25/07/2014 10,600 0.00 ■■ 0.00 10,300 10,600 10,300 280 2,968,000
24/07/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,200 930 9,858,000
23/07/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 60 636,000
22/07/2014 10,600 -0.10 ▼ -0.93 10,300 10,600 10,300 90 954,000
21/07/2014 10,700 0.00 ■■ 0.00 10,900 11,000 10,700 510 5,457,000
18/07/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 220 2,354,000
17/07/2014 10,700 -0.10 ▼ -0.93 10,200 10,800 10,200 3,240 34,668,000
16/07/2014 10,800 0.10 ▲ 0.93 10,700 10,800 10,700 2,750 29,700,000
15/07/2014 10,700 0.00 ■■ 0.00 10,400 10,700 10,300 3,490 37,343,000
14/07/2014 10,700 0.00 ■■ 0.00 10,900 10,900 10,700 180 1,926,000
11/07/2014 10,700 0.20 ▲ 1.90 10,900 10,900 10,100 1,010 10,807,000
10/07/2014 10,500 0.00 ■■ 0.00 10,000 10,500 9,900 3,020 31,710,000
09/07/2014 10,500 0.00 ■■ 0.00 9,800 10,500 9,800 1,260 13,230,000
08/07/2014 10,500 0.00 ■■ 0.00 10,000 10,500 9,800 50 525,000
07/07/2014 10,500 0.60 ▲ 6.06 10,500 10,500 10,500 50 525,000
04/07/2014 9,900 -0.70 ▼ -6.60 10,200 10,600 9,900 9,920 98,208,000
03/07/2014 10,600 0.00 ■■ 0.00 10,100 10,600 10,000 6,040 64,024,000
02/07/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 300 3,180,000
01/07/2014 10,600 0.00 ■■ 0.00 10,600 10,700 10,000 510 5,406,000
30/06/2014 10,600 0.40 ▲ 3.92 10,000 10,600 9,800 2,430 25,758,000
27/06/2014 10,200 0.30 ▲ 3.03 9,800 10,200 9,800 4,470 45,594,000
26/06/2014 9,900 -0.40 ▼ -3.88 10,000 10,000 9,900 700 6,930,000
25/06/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
24/06/2014 10,300 0.00 ■■ 0.00 10,000 10,300 10,000 1,200 12,360,000
23/06/2014 10,300 0.20 ▲ 1.98 9,900 10,300 9,900 460 4,738,000
20/06/2014 10,100 0.20 ▲ 2.02 10,100 10,100 10,000 1,620 16,362,000
19/06/2014 9,900 -0.50 ▼ -4.81 10,500 10,600 9,900 180 1,782,000
18/06/2014 10,400 0.20 ▲ 1.96 10,400 10,400 10,400 200 2,080,000
17/06/2014 10,200 -0.10 ▼ -0.97 10,200 10,400 10,000 5,030 51,306,000
16/06/2014 10,300 0.40 ▲ 4.04 10,100 10,300 10,100 150 1,545,000
13/06/2014 9,900 -0.50 ▼ -4.81 9,700 9,900 9,700 260 2,574,000
12/06/2014 10,400 0.50 ▲ 5.05 10,400 10,400 10,400 110 1,144,000
11/06/2014 9,900 -0.50 ▼ -4.81 9,900 9,900 9,900 50 495,000
10/06/2014 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
09/06/2014 10,400 0.10 ▲ 0.97 10,200 10,700 9,800 2,240 23,296,000
06/06/2014 10,300 0.50 ▲ 5.10 9,500 10,300 9,500 150 1,545,000
05/06/2014 9,800 0.00 ■■ 0.00 10,400 10,400 9,800 30 294,000
04/06/2014 9,800 -0.40 ▼ -3.92 9,800 9,800 9,800 20 196,000
03/06/2014 10,200 -0.70 ▼ -6.42 10,300 10,700 10,200 4,890 49,878,000
02/06/2014 10,900 0.30 ▲ 2.83 10,900 10,900 10,900 200 2,180,000
30/05/2014 10,900 0.00 ■■ 0.00 10,800 10,900 10,800 1,000 10,900,000
29/05/2014 10,900 -0.10 ▼ -0.91 11,000 11,000 10,300 4,640 50,576,000
28/05/2014 11,000 -0.30 ▼ -2.65 10,800 11,000 10,600 2,070 22,770,000
27/05/2014 11,300 0.60 ▲ 5.61 10,600 11,300 10,600 4,270 48,251,000
26/05/2014 10,700 -0.10 ▼ -0.93 10,300 10,700 10,100 4,830 51,681,000
23/05/2014 10,800 -0.40 ▼ -3.57 10,500 11,000 10,500 3,590 38,772,000
22/05/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
21/05/2014 11,200 -0.10 ▼ -0.88 10,700 11,200 10,600 1,660 18,592,000
20/05/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
19/05/2014 11,300 0.20 ▲ 1.80 10,400 11,300 10,400 4,200 47,460,000
16/05/2014 11,100 -0.20 ▼ -1.77 10,600 11,300 10,600 1,390 15,429,000
15/05/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 60 678,000
14/05/2014 11,300 -0.10 ▼ -0.88 11,400 11,400 10,700 4,910 55,483,000
13/05/2014 11,400 0.00 ■■ 0.00 11,400 12,100 11,400 170 1,938,000
12/05/2014 11,400 -0.40 ▼ -3.39 11,400 11,400 11,400 530 6,042,000
09/05/2014 11,800 0.60 ▲ 5.36 11,200 11,900 11,200 1,370 16,166,000
08/05/2014 11,200 -0.10 ▼ -0.88 11,200 11,200 11,200 90 1,008,000
07/05/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 50 565,000
06/05/2014 11,300 -0.20 ▼ -1.74 11,100 12,000 11,100 2,170 24,521,000
05/05/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,000 130 1,495,000
29/04/2014 11,500 0.50 ▲ 4.55 10,300 11,500 10,300 2,630 30,245,000
28/04/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/04/2014 11,000 -0.20 ▼ -1.79 10,500 11,000 10,500 16,950 186,450,000
24/04/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
23/04/2014 11,200 0.30 ▲ 2.75 10,900 11,200 10,900 50 560,000
22/04/2014 10,900 0.60 ▲ 5.83 10,900 10,900 10,600 80 872,000
21/04/2014 10,300 -0.60 ▼ -5.50 10,500 11,400 10,300 23,470 241,741,000
18/04/2014 10,900 -0.80 ▼ -6.84 10,900 11,700 10,900 5,040 54,936,000
17/04/2014 11,700 0.50 ▲ 4.46 10,500 11,700 10,500 520 6,084,000
16/04/2014 11,200 -0.80 ▼ -6.67 11,200 11,200 11,200 70 784,000
15/04/2014 12,000 0.70 ▲ 6.19 10,800 12,000 10,600 15,330 183,960,000
14/04/2014 11,300 0.00 ■■ 0.00 11,600 12,000 10,800 15,260 172,438,000
11/04/2014 11,300 -0.20 ▼ -1.74 11,600 11,600 10,700 5,350 60,455,000
10/04/2014 11,500 -0.20 ▼ -1.71 11,700 11,700 11,200 80 920,000
08/04/2014 11,700 0.10 ▲ 0.86 11,000 11,800 11,000 780 9,126,000
07/04/2014 11,600 -0.20 ▼ -1.69 11,600 11,600 11,600 60 696,000
04/04/2014 11,800 -0.10 ▼ -0.84 11,200 11,800 11,200 150 1,770,000
03/04/2014 11,900 0.40 ▲ 3.48 11,500 11,900 11,500 1,550 18,445,000
02/04/2014 11,500 0.00 ■■ 0.00 11,000 11,500 10,800 6,590 75,785,000
01/04/2014 11,500 -0.40 ▼ -3.36 11,800 11,800 11,500 60 690,000
31/03/2014 11,900 0.50 ▲ 4.39 11,900 11,900 11,900 220 2,618,000
28/03/2014 11,400 0.00 ■■ 0.00 11,000 12,000 10,700 10,330 117,762,000
27/03/2014 11,400 -0.60 ▼ -5.00 11,800 11,800 11,200 10,050 114,570,000
26/03/2014 12,000 -0.10 ▼ -0.83 12,000 12,000 11,800 350 4,200,000
25/03/2014 12,100 0.00 ■■ 0.00 12,000 12,100 12,000 100 1,210,000
24/03/2014 12,100 0.10 ▲ 0.83 12,300 12,300 11,700 1,730 20,933,000
21/03/2014 12,000 0.10 ▲ 0.84 11,700 12,000 11,700 1,270 15,240,000
20/03/2014 11,900 0.00 ■■ 0.00 12,000 12,000 11,700 1,210 14,399,000
19/03/2014 11,900 0.00 ■■ 0.00 12,000 12,000 11,700 1,300 15,470,000
18/03/2014 11,900 0.00 ■■ 0.00 12,000 12,000 11,700 190 2,261,000
17/03/2014 11,900 0.30 ▲ 2.59 12,200 12,300 11,400 1,760 20,944,000
14/03/2014 11,600 -0.70 ▼ -5.69 12,900 12,900 11,600 90 1,044,000
13/03/2014 12,300 0.00 ■■ 0.00 12,400 12,400 11,600 1,280 15,744,000
12/03/2014 12,300 0.30 ▲ 2.50 12,500 12,700 11,600 970 11,931,000
11/03/2014 12,000 0.50 ▲ 4.35 11,800 12,100 11,500 1,810 21,720,000
10/03/2014 11,500 -0.10 ▼ -0.86 11,000 12,300 10,800 11,990 137,885,000
07/03/2014 12,100 0.40 ▲ 3.42 12,200 12,200 11,800 300 3,630,000
06/03/2014 11,700 -0.20 ▼ -1.68 12,000 12,000 11,700 100 1,170,000
05/03/2014 11,900 -0.60 ▼ -4.80 12,400 12,500 11,900 3,210 38,199,000
04/03/2014 12,500 -0.30 ▼ -2.34 12,000 12,600 12,000 2,130 26,625,000
03/03/2014 12,800 0.00 ■■ 0.00 12,800 13,300 12,000 2,050 26,240,000
28/02/2014 12,800 0.60 ▲ 4.92 12,200 12,900 11,400 8,490 108,672,000
27/02/2014 12,200 0.50 ▲ 4.27 12,000 12,500 10,900 4,940 60,268,000
26/02/2014 11,700 -0.20 ▼ -1.68 11,900 11,900 11,100 480 5,616,000
25/02/2014 11,900 0.50 ▲ 4.39 11,400 12,000 11,000 3,620 43,078,000
24/02/2014 11,400 0.20 ▲ 1.79 10,900 11,400 10,900 1,630 18,582,000
21/02/2014 11,200 -0.10 ▼ -0.88 10,800 11,200 10,800 210 2,352,000
20/02/2014 11,300 -0.20 ▼ -1.74 11,500 11,500 10,800 580 6,554,000
19/02/2014 11,500 0.10 ▲ 0.88 10,900 11,500 10,900 4,320 49,680,000
18/02/2014 11,400 0.50 ▲ 4.59 10,900 11,500 10,800 1,260 14,364,000
17/02/2014 10,900 -0.60 ▼ -5.22 11,500 12,300 10,800 2,120 23,108,000
14/02/2014 11,500 0.00 ■■ 0.00 11,500 11,500 10,900 1,860 21,390,000
13/02/2014 11,500 0.00 ■■ 0.00 11,400 11,500 10,900 6,180 71,070,000
12/02/2014 11,500 0.60 ▲ 5.50 10,800 11,600 10,600 7,820 89,930,000
11/02/2014 10,900 0.00 ■■ 0.00 11,000 11,000 10,500 510 5,559,000
10/02/2014 10,900 0.40 ▲ 3.81 11,000 11,000 10,500 1,700 18,530,000
07/02/2014 10,500 -0.20 ▼ -1.87 10,700 11,300 10,500 1,850 19,425,000
06/02/2014 10,700 -0.80 ▼ -6.96 12,000 12,000 10,700 8,120 86,884,000
27/01/2014 11,500 0.40 ▲ 3.60 11,000 11,500 10,400 5,880 67,620,000
24/01/2014 11,100 -0.10 ▼ -0.89 10,900 11,200 10,500 9,650 107,115,000
23/01/2014 11,200 -0.10 ▼ -0.88 10,600 11,200 10,600 1,620 18,144,000
22/01/2014 11,300 -0.20 ▼ -1.74 11,500 11,500 10,700 6,170 69,721,000
21/01/2014 11,500 0.70 ▲ 6.48 10,300 11,500 10,100 4,870 56,005,000
20/01/2014 10,800 -0.20 ▼ -1.82 11,100 11,100 10,300 3,240 34,992,000
17/01/2014 11,000 -0.20 ▼ -1.79 11,100 11,100 10,500 2,360 25,960,000
16/01/2014 11,200 -0.20 ▼ -1.75 11,600 12,000 10,700 3,090 34,608,000
15/01/2014 11,400 0.00 ■■ 0.00 10,800 11,500 10,700 19,110 217,854,000
14/01/2014 11,400 0.00 ■■ 0.00 10,800 11,400 10,700 2,110 24,054,000
13/01/2014 11,400 -0.10 ▼ -0.87 11,800 11,800 10,700 560 6,384,000
10/01/2014 11,500 -0.30 ▼ -2.54 12,000 12,000 11,000 7,090 81,535,000
09/01/2014 11,800 -0.20 ▼ -1.67 11,200 11,900 11,200 3,460 40,828,000
08/01/2014 12,000 0.50 ▲ 4.35 10,700 12,000 10,700 4,940 59,280,000
07/01/2014 11,500 -0.20 ▼ -1.71 10,900 11,500 10,900 160 1,840,000
06/01/2014 11,700 0.10 ▲ 0.86 11,000 12,100 11,000 3,250 38,025,000
03/01/2014 11,600 -0.10 ▼ -0.85 10,900 11,700 10,900 5,540 64,264,000
02/01/2014 11,700 0.00 ■■ 0.00 11,700 11,900 10,900 9,640 112,788,000
31/12/2013 11,700 0.00 ■■ 0.00 12,200 12,200 10,900 16,060 187,902,000
30/12/2013 11,700 0.40 ▲ 3.54 11,500 11,700 11,400 5,600 65,520,000
27/12/2013 11,300 0.20 ▲ 1.80 11,000 11,300 11,000 3,900 44,070,000
26/12/2013 11,100 0.10 ▲ 0.91 11,100 11,200 11,100 5,190 57,609,000
25/12/2013 11,000 0.10 ▲ 0.92 10,900 11,000 10,900 6,810 74,910,000
24/12/2013 10,900 0.40 ▲ 3.81 10,500 10,900 10,500 13,810 150,529,000
23/12/2013 10,500 0.10 ▲ 0.96 10,200 10,600 10,100 70,110 736,155,000
20/12/2013 10,400 0.10 ▲ 0.97 10,400 10,400 10,000 190 1,976,000
19/12/2013 10,300 -0.20 ▼ -1.90 10,000 10,300 9,900 470 4,841,000
18/12/2013 10,500 -0.20 ▼ -1.87 10,000 10,600 10,000 2,300 24,150,000
17/12/2013 10,700 -0.20 ▼ -1.83 10,200 10,900 10,200 9,300 99,510,000
16/12/2013 10,900 0.00 ■■ 0.00 10,200 10,900 10,200 10,360 112,924,000
13/12/2013 10,900 -0.10 ▼ -0.91 10,900 10,900 10,900 620 6,758,000
12/12/2013 11,000 0.10 ▲ 0.92 10,300 11,000 10,200 1,610 17,710,000
11/12/2013 10,900 -0.10 ▼ -0.91 10,300 11,300 10,300 12,080 131,672,000
10/12/2013 11,000 -0.80 ▼ -6.78 11,000 11,000 11,000 700 7,700,000
09/12/2013 11,800 -0.20 ▼ -1.67 11,200 11,800 11,200 210 2,478,000
06/12/2013 12,000 0.10 ▲ 0.84 11,100 12,000 11,100 3,050 36,600,000
05/12/2013 11,900 -0.10 ▼ -0.83 11,700 11,900 11,200 1,560 18,564,000
04/12/2013 12,000 0.30 ▲ 2.56 11,000 12,000 10,900 370 4,440,000
03/12/2013 11,700 0.70 ▲ 6.36 11,300 11,700 11,300 2,930 34,281,000
02/12/2013 11,000 0.50 ▲ 4.76 11,000 11,000 10,000 3,010 33,110,000
29/11/2013 10,500 -0.70 ▼ -6.25 11,000 11,700 10,500 7,810 82,005,000
28/11/2013 11,200 0.20 ▲ 1.82 10,400 11,400 10,300 9,120 102,144,000
27/11/2013 11,000 0.70 ▲ 6.80 11,000 11,000 9,600 19,160 210,760,000
26/11/2013 10,300 0.60 ▲ 6.19 9,700 10,300 9,700 5,070 52,221,000
25/11/2013 9,700 0.50 ▲ 5.43 9,800 9,800 9,200 2,050 19,885,000
22/11/2013 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 10 92,000
21/11/2013 9,000 -0.50 ▼ -5.26 9,700 9,800 9,000 7,850 70,650,000
20/11/2013 9,500 0.60 ▲ 6.74 8,900 9,500 8,600 1,990 18,905,000
19/11/2013 8,900 -0.40 ▼ -4.30 8,900 8,900 8,900 50 445,000
18/11/2013 9,300 0.50 ▲ 5.68 8,400 9,300 8,400 80 744,000
15/11/2013 8,800 -0.50 ▼ -5.38 9,300 9,300 8,700 2,140 18,832,000
14/11/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 120 1,116,000
13/11/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 10 93,000
12/11/2013 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 70 651,000
11/11/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
08/11/2013 9,300 0.30 ▲ 3.33 9,000 9,300 8,600 170 1,581,000
07/11/2013 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 240 2,160,000
06/11/2013 8,800 0.40 ▲ 4.76 8,800 8,800 8,700 1,340 11,792,000
05/11/2013 8,400 0.30 ▲ 3.70 8,400 8,400 8,400 750 6,300,000
04/11/2013 8,100 -0.50 ▼ -5.81 8,100 8,100 8,100 60 486,000
01/11/2013 8,600 -0.60 ▼ -6.52 8,600 9,100 8,600 40 344,000
31/10/2013 9,200 -0.10 ▼ -1.08 8,700 9,200 8,700 170 1,564,000
30/10/2013 9,300 0.20 ▲ 2.20 9,500 9,500 8,600 120 1,116,000
29/10/2013 9,100 0.50 ▲ 5.81 9,100 9,100 9,100 20 182,000
28/10/2013 8,600 -0.60 ▼ -6.52 8,600 8,600 8,600 110 946,000
25/10/2013 9,200 -0.60 ▼ -6.12 9,200 9,200 9,200 50 460,000
24/10/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
23/10/2013 9,800 -0.20 ▼ -2.00 9,300 9,800 9,300 310 3,038,000
22/10/2013 10,000 -0.10 ▼ -0.99 9,400 10,000 9,400 20 200,000
21/10/2013 10,100 -0.20 ▼ -1.94 9,700 10,100 9,700 120 1,212,000
18/10/2013 10,300 0.40 ▲ 4.04 10,400 10,400 9,300 280 2,884,000
17/10/2013 9,900 -0.10 ▼ -1.00 10,000 10,200 9,400 550 5,445,000
16/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
15/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 50 500,000
14/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/10/2013 10,000 -0.70 ▼ -6.54 10,000 10,000 10,000 20 200,000
09/10/2013 10,700 0.70 ▲ 7.00 10,300 10,700 10,300 80 856,000
08/10/2013 10,000 -0.30 ▼ -2.91 9,600 10,000 9,600 230 2,300,000
07/10/2013 10,300 -0.10 ▼ -0.96 10,300 10,300 10,300 100 1,030,000
04/10/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
03/10/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
02/10/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
01/10/2013 10,400 0.00 ■■ 0.00 9,700 10,400 9,700 1,300 13,520,000
30/09/2013 10,400 0.30 ▲ 2.97 10,400 10,400 10,400 10 104,000
27/09/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
26/09/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
25/09/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
24/09/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
23/09/2013 10,100 0.30 ▲ 3.06 10,100 10,100 10,100 20 202,000
20/09/2013 9,800 0.00 ■■ 0.00 9,900 9,900 9,200 180 1,764,000
19/09/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
18/09/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
17/09/2013 9,800 1.10 ▲ 12.64 9,200 9,900 8,900 5,190 50,862,000
16/09/2013 8,700 0.00 ■■ 0.00 8,700 9,300 8,700 300 2,610,000
13/09/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 170 1,479,000
12/09/2013 8,700 0.50 ▲ 6.10 8,700 8,700 8,700 10 87,000
11/09/2013 8,200 -0.50 ▼ -5.75 8,700 9,300 8,200 13,020 106,764,000
10/09/2013 8,700 0.00 ■■ 0.00 8,500 8,700 8,500 30 261,000
09/09/2013 8,700 0.10 ▲ 1.16 8,700 8,800 8,500 20,310 176,697,000
06/09/2013 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 50 430,000
05/09/2013 8,700 -0.10 ▼ -1.14 8,700 8,700 8,400 210 1,827,000
04/09/2013 8,800 0.00 ■■ 0.00 8,500 8,800 8,400 180 1,584,000
03/09/2013 8,800 0.30 ▲ 3.53 8,400 9,000 8,400 980 8,624,000
30/08/2013 8,500 0.20 ▲ 2.41 8,100 8,500 8,100 280 2,380,000
29/08/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 290 2,407,000
28/08/2013 8,300 -0.20 ▼ -2.35 8,300 8,300 8,300 630 5,229,000
27/08/2013 8,500 0.00 ■■ 0.00 8,200 9,000 8,200 310 2,635,000
26/08/2013 8,500 -0.60 ▼ -6.59 8,500 8,500 8,500 160 1,360,000
23/08/2013 9,100 0.20 ▲ 2.25 8,700 9,100 8,700 40 364,000
22/08/2013 8,900 0.00 ■■ 0.00 8,700 8,900 8,700 1,150 10,235,000
21/08/2013 8,900 0.20 ▲ 2.30 8,700 9,000 8,700 1,030 9,167,000
20/08/2013 8,700 -0.30 ▼ -3.33 8,700 8,700 8,700 160 1,392,000
19/08/2013 9,000 -0.50 ▼ -5.26 9,000 9,000 9,000 1,050 9,450,000
16/08/2013 9,500 0.50 ▲ 5.56 9,300 9,500 8,600 910 8,645,000
15/08/2013 9,000 -0.60 ▼ -6.25 9,600 9,600 9,000 1,160 10,440,000
14/08/2013 9,600 -0.10 ▼ -1.03 9,100 9,700 9,100 50 480,000
13/08/2013 9,700 0.00 ■■ 0.00 9,100 9,700 9,100 150 1,455,000
12/08/2013 9,700 0.00 ■■ 0.00 9,200 9,700 9,200 120 1,164,000
09/08/2013 9,700 0.00 ■■ 0.00 9,500 9,700 9,500 90 873,000
08/08/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 60 582,000
07/08/2013 9,700 0.20 ▲ 2.11 10,000 10,000 9,500 110 1,067,000
06/08/2013 9,500 -0.20 ▼ -2.06 9,700 10,100 9,500 1,020 9,690,000
05/08/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 20 194,000
02/08/2013 9,700 -0.30 ▼ -3.00 9,700 9,700 9,700 470 4,559,000
01/08/2013 10,000 0.00 ■■ 0.00 9,700 10,000 9,700 1,160 11,600,000
31/07/2013 10,000 -0.10 ▼ -0.99 9,800 10,000 9,800 360 3,600,000
30/07/2013 10,100 0.00 ■■ 0.00 10,100 10,100 9,600 530 5,353,000
29/07/2013 10,100 -0.10 ▼ -0.98 10,200 10,200 10,100 900 9,090,000
26/07/2013 10,200 0.00 ■■ 0.00 10,200 10,200 9,800 340 3,468,000
25/07/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 10 102,000
24/07/2013 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 80 816,000
23/07/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 10 102,000
22/07/2013 10,200 0.10 ▲ 0.99 10,100 10,200 10,100 1,190 12,138,000
19/07/2013 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 730 7,373,000
18/07/2013 10,100 -0.20 ▼ -1.94 10,400 10,500 10,100 520 5,252,000
17/07/2013 10,300 0.00 ■■ 0.00 10,300 10,400 10,100 260 2,678,000
16/07/2013 10,300 0.10 ▲ 0.98 10,300 10,400 10,200 1,240 12,772,000
15/07/2013 10,200 -0.20 ▼ -1.92 10,300 10,700 10,200 220 2,244,000
12/07/2013 10,400 0.10 ▲ 0.97 10,200 10,400 10,200 70 728,000
11/07/2013 10,300 -0.10 ▼ -0.96 10,300 10,300 10,300 340 3,502,000
10/07/2013 10,400 0.00 ■■ 0.00 10,400 10,700 10,200 860 8,944,000
09/07/2013 10,400 0.00 ■■ 0.00 10,600 10,700 10,200 170 1,768,000
08/07/2013 10,400 0.10 ▲ 0.97 10,900 10,900 10,200 510 5,304,000
05/07/2013 10,300 0.00 ■■ 0.00 10,200 10,300 10,200 30 309,000
04/07/2013 10,300 -0.10 ▼ -0.96 9,700 10,500 9,700 250 2,575,000
03/07/2013 10,400 -0.10 ▼ -0.95 10,300 10,400 10,300 280 2,912,000
02/07/2013 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 520 5,460,000
01/07/2013 10,500 0.10 ▲ 0.96 10,000 11,100 10,000 5,280 55,440,000
28/06/2013 10,400 -0.20 ▼ -1.89 10,000 10,500 10,000 70 728,000
27/06/2013 10,600 0.00 ■■ 0.00 10,400 10,600 10,400 230 2,438,000
26/06/2013 10,600 0.30 ▲ 2.91 10,300 10,700 10,300 640 6,784,000
25/06/2013 10,500 -0.40 ▼ -3.67 10,800 11,000 10,300 2,180 22,890,000
24/06/2013 10,900 -0.10 ▼ -0.91 10,900 11,700 10,600 1,840 20,056,000
21/06/2013 11,000 -0.10 ▼ -0.90 11,000 11,500 10,800 5,500 60,500,000
20/06/2013 11,100 0.10 ▲ 0.91 11,200 11,200 10,900 110 1,221,000
19/06/2013 11,000 0.00 ■■ 0.00 10,700 11,100 10,700 1,580 17,380,000
18/06/2013 11,000 0.00 ■■ 0.00 10,700 11,000 10,700 210 2,310,000
17/06/2013 11,000 -0.10 ▼ -0.90 11,000 11,000 10,800 7,400 81,400,000
14/06/2013 11,100 0.00 ■■ 0.00 10,800 11,100 10,800 120 1,332,000
13/06/2013 11,100 0.00 ■■ 0.00 10,900 11,200 10,600 2,650 29,415,000
12/06/2013 11,100 0.30 ▲ 2.78 10,800 11,100 10,800 790 8,769,000
11/06/2013 10,800 -0.20 ▼ -1.82 10,800 11,100 10,800 170 1,836,000
10/06/2013 11,000 0.20 ▲ 1.85 11,000 11,100 10,600 1,110 12,210,000
07/06/2013 10,800 0.20 ▲ 1.89 10,600 10,900 10,500 4,100 44,280,000
06/06/2013 10,600 0.10 ▲ 0.95 10,700 11,000 10,500 2,160 22,896,000
05/06/2013 10,500 0.10 ▲ 0.96 10,600 10,600 10,400 870 9,135,000
04/06/2013 10,400 -0.20 ▼ -1.89 10,600 10,700 10,400 680 7,072,000
03/06/2013 10,600 0.10 ▲ 0.95 10,500 10,600 10,400 1,300 13,780,000
31/05/2013 10,500 0.20 ▲ 1.94 10,500 10,600 10,400 5,140 53,970,000
30/05/2013 10,300 0.10 ▲ 0.98 10,200 10,500 10,100 1,480 15,244,000
29/05/2013 10,200 0.20 ▲ 2.00 10,300 10,300 9,900 11,430 116,586,000
28/05/2013 10,000 0.00 ■■ 0.00 10,000 10,300 9,800 1,920 19,200,000
27/05/2013 10,000 0.10 ▲ 1.01 9,800 10,000 9,800 450 4,500,000
24/05/2013 9,900 0.10 ▲ 1.02 9,800 10,000 9,800 2,810 27,819,000
23/05/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 2,450 24,010,000
22/05/2013 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 2,260 22,148,000
21/05/2013 9,800 0.20 ▲ 2.08 9,900 10,000 9,600 2,360 23,128,000
20/05/2013 9,600 0.10 ▲ 1.05 9,700 9,700 9,000 340 3,264,000
17/05/2013 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 2,640 25,080,000
16/05/2013 9,500 0.00 ■■ 0.00 9,400 9,700 9,300 2,130 20,235,000
15/05/2013 9,500 0.20 ▲ 2.15 9,300 9,500 9,200 2,270 21,565,000
14/05/2013 9,300 -0.10 ▼ -1.06 9,000 9,400 8,900 2,120 19,716,000
13/05/2013 9,400 0.20 ▲ 2.17 9,600 9,600 9,400 2,010 18,894,000
10/05/2013 9,200 0.60 ▲ 6.98 8,900 9,200 8,600 13,520 124,384,000
09/05/2013 8,600 0.10 ▲ 1.18 8,400 8,900 8,400 10,260 88,236,000
08/05/2013 8,500 -0.20 ▼ -2.30 8,400 8,900 8,400 8,150 69,275,000
07/05/2013 8,700 0.20 ▲ 2.35 8,500 8,700 8,500 5,770 50,199,000
06/05/2013 8,500 0.00 ■■ 0.00 8,700 8,900 8,500 6,850 58,225,000
03/05/2013 8,500 -0.10 ▼ -1.16 8,700 8,800 8,500 3,220 27,370,000
02/05/2013 8,600 0.40 ▲ 4.88 8,200 8,600 8,200 8,980 77,228,000
26/04/2013 8,200 0.20 ▲ 2.50 8,200 8,200 8,200 300 2,460,000
25/04/2013 8,000 0.20 ▲ 2.56 7,800 8,300 7,800 12,590 100,720,000
24/04/2013 7,800 -0.30 ▼ -3.70 7,800 7,800 7,800 200 1,560,000
23/04/2013 8,100 0.00 ■■ 0.00 7,900 8,100 7,800 190 1,539,000
22/04/2013 8,100 0.10 ▲ 1.25 7,800 8,100 7,800 200 1,620,000
18/04/2013 8,000 0.10 ▲ 1.27 7,800 8,000 7,800 4,550 36,400,000
17/04/2013 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 110 869,000
16/04/2013 7,600 -0.50 ▼ -6.17 7,600 8,000 7,600 2,580 19,608,000
15/04/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
12/04/2013 8,100 -0.10 ▼ -1.22 7,700 8,100 7,700 1,640 13,284,000
11/04/2013 8,200 0.40 ▲ 5.13 7,700 8,200 7,700 1,110 9,102,000
10/04/2013 7,800 -0.50 ▼ -6.02 7,900 7,900 7,800 1,100 8,580,000
09/04/2013 8,300 0.10 ▲ 1.22 8,200 8,300 7,900 1,140 9,462,000
08/04/2013 8,200 0.30 ▲ 3.80 7,800 8,200 7,800 320 2,624,000
05/04/2013 7,900 -0.30 ▼ -3.66 8,300 8,300 7,900 380 3,002,000
04/04/2013 8,200 0.20 ▲ 2.50 8,200 8,200 8,200 100 820,000
03/04/2013 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 50 400,000
02/04/2013 7,900 -0.50 ▼ -5.95 8,400 8,400 7,900 2,110 16,669,000
01/04/2013 8,400 0.10 ▲ 1.20 8,400 8,400 8,400 250 2,100,000
29/03/2013 8,300 0.40 ▲ 5.06 8,000 8,300 7,700 2,370 19,671,000
28/03/2013 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 640 5,056,000
27/03/2013 8,000 0.30 ▲ 3.90 7,700 8,000 7,700 2,500 20,000,000
26/03/2013 7,700 -0.20 ▼ -2.53 7,700 7,700 7,700 170 1,309,000
25/03/2013 7,900 0.20 ▲ 2.60 7,700 7,900 7,700 60 474,000
22/03/2013 7,700 -0.10 ▼ -1.28 7,900 7,900 7,700 2,340 18,018,000
21/03/2013 7,800 0.10 ▲ 1.30 8,000 8,000 7,800 1,320 10,296,000
20/03/2013 7,700 -0.30 ▼ -3.75 7,700 7,700 7,700 510 3,927,000
19/03/2013 8,000 0.10 ▲ 1.27 8,000 8,000 7,600 1,160 9,280,000
18/03/2013 7,900 0.20 ▲ 2.60 7,700 7,900 7,700 570 4,503,000
15/03/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
14/03/2013 7,700 0.30 ▲ 4.05 7,700 7,700 7,700 100 770,000
13/03/2013 7,400 0.00 ■■ 0.00 7,700 7,800 7,400 2,150 15,910,000
12/03/2013 7,400 -0.40 ▼ -5.13 7,900 7,900 7,400 1,070 7,918,000
11/03/2013 7,800 -0.40 ▼ -4.88 7,700 8,200 7,700 4,010 31,278,000
08/03/2013 8,200 0.40 ▲ 5.13 7,400 8,200 7,400 700 5,740,000
07/03/2013 7,800 0.40 ▲ 5.41 7,400 7,800 7,400 600 4,680,000
06/03/2013 7,400 -0.30 ▼ -3.90 7,700 7,700 7,400 260 1,924,000
05/03/2013 7,700 0.10 ▲ 1.32 8,000 8,000 7,700 630 4,851,000
04/03/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 420 3,192,000
01/03/2013 7,600 -0.30 ▼ -3.80 7,400 8,000 7,400 4,090 31,084,000
28/02/2013 7,900 0.50 ▲ 6.76 7,300 7,900 7,300 650 5,135,000
27/02/2013 7,400 -0.40 ▼ -5.13 7,400 7,400 7,400 240 1,776,000
26/02/2013 7,800 -0.40 ▼ -4.88 8,600 8,600 7,800 6,140 47,892,000
25/02/2013 8,200 0.50 ▲ 6.49 7,800 8,200 7,800 210 1,722,000
22/02/2013 7,700 -0.40 ▼ -4.94 7,700 8,000 7,700 830 6,391,000
21/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 380 3,078,000
20/02/2013 8,100 -0.20 ▼ -2.41 8,300 8,300 8,100 1,440 11,664,000
19/02/2013 8,300 -0.20 ▼ -2.35 8,200 8,900 8,200 360 2,988,000
18/02/2013 8,500 -0.50 ▼ -5.56 8,400 8,500 8,400 4,570 38,845,000
08/02/2013 9,000 0.40 ▲ 4.65 8,500 9,000 8,500 11,020 99,180,000
07/02/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 10,500 90,300,000
06/02/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 5,220 44,892,000
05/02/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 6,000 51,600,000
04/02/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 10,000 86,000,000
01/02/2013 8,600 0.20 ▲ 2.38 8,600 8,700 8,600 700 6,020,000
31/01/2013 8,400 -0.40 ▼ -4.55 8,600 8,700 8,400 7,410 62,244,000
30/01/2013 8,800 0.10 ▲ 1.15 8,700 8,800 8,700 7,800 68,640,000
29/01/2013 8,700 0.20 ▲ 2.35 8,800 8,800 8,600 4,210 36,627,000
28/01/2013 8,500 0.00 ■■ 0.00 8,800 8,800 8,500 5,560 47,260,000
25/01/2013 8,500 0.20 ▲ 2.41 8,400 8,500 8,400 3,400 28,900,000
24/01/2013 8,300 0.20 ▲ 2.47 8,100 8,300 8,100 2,370 19,671,000
23/01/2013 8,100 0.00 ■■ 0.00 8,500 8,500 8,100 9,920 80,352,000
22/01/2013 8,100 0.00 ■■ 0.00 7,700 8,100 7,700 7,400 59,940,000
21/01/2013 8,100 0.00 ■■ 0.00 7,700 8,100 7,700 650 5,265,000
18/01/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 20,600 166,860,000
17/01/2013 8,100 0.10 ▲ 1.25 8,300 8,300 8,100 2,540 20,574,000
16/01/2013 8,000 0.10 ▲ 1.27 8,200 8,200 8,000 220 1,760,000
15/01/2013 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 510 4,029,000
14/01/2013 7,900 0.10 ▲ 1.28 8,000 8,000 7,500 3,730 29,467,000
11/01/2013 8,300 0.20 ▲ 2.47 8,400 8,400 8,000 2,280 18,924,000
10/01/2013 8,100 0.20 ▲ 2.53 7,800 8,100 7,800 3,500 28,350,000
09/01/2013 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 2,110 16,669,000
08/01/2013 8,000 0.20 ▲ 2.56 7,800 8,100 7,600 48,150 385,200,000
07/01/2013 7,800 0.00 ■■ 0.00 7,900 8,100 7,800 9,070 70,746,000
04/01/2013 7,800 0.20 ▲ 2.63 7,600 7,900 7,600 11,810 92,118,000
03/01/2013 7,600 -0.10 ▼ -1.30 7,700 7,700 7,400 6,990 53,124,000
02/01/2013 7,700 0.20 ▲ 2.67 7,600 7,700 7,500 4,340 33,418,000
28/12/2012 7,500 0.10 ▲ 1.35 7,100 7,600 7,100 11,670 87,525,000
27/12/2012 7,400 -0.20 ▼ -2.63 7,300 7,500 7,300 5,190 38,406,000
26/12/2012 7,600 0.30 ▲ 4.11 7,000 7,600 7,000 1,710 12,996,000
25/12/2012 7,300 0.00 ■■ 0.00 7,500 7,500 7,000 3,020 22,046,000
24/12/2012 7,300 -0.10 ▼ -1.35 7,600 7,600 7,300 260 1,898,000
21/12/2012 7,400 -0.30 ▼ -3.90 7,400 7,400 7,400 10 74,000
20/12/2012 7,700 0.20 ▲ 2.67 7,300 7,700 7,300 2,480 19,096,000
19/12/2012 7,500 0.20 ▲ 2.74 7,500 7,600 7,100 1,720 12,900,000
18/12/2012 7,300 -0.20 ▼ -2.67 7,300 7,300 7,300 320 2,336,000
17/12/2012 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 380 2,850,000
14/12/2012 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 230 1,725,000
13/12/2012 7,800 -0.10 ▼ -1.27 7,600 7,800 7,600 7,260 56,628,000
12/12/2012 7,900 0.10 ▲ 1.28 7,800 7,900 7,600 1,080 8,532,000
11/12/2012 7,800 0.20 ▲ 2.63 7,800 7,800 7,300 1,010 7,878,000
10/12/2012 7,600 -0.10 ▼ -1.30 7,400 7,600 7,400 2,620 19,912,000
07/12/2012 7,700 0.10 ▲ 1.32 7,400 7,700 7,400 330 2,541,000
06/12/2012 7,600 0.00 ■■ 0.00 7,300 7,600 7,300 1,000 7,600,000
05/12/2012 7,600 0.30 ▲ 4.11 7,500 7,600 7,400 1,510 11,476,000
04/12/2012 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 900 6,570,000
03/12/2012 7,600 -0.10 ▼ -1.30 7,900 7,900 7,400 510 3,876,000
30/11/2012 7,700 0.30 ▲ 4.05 7,600 7,700 7,400 2,490 19,173,000
29/11/2012 7,400 -0.30 ▼ -3.90 7,500 7,500 7,400 1,060 7,844,000
28/11/2012 7,700 0.20 ▲ 2.67 7,400 7,800 7,300 7,330 56,441,000
27/11/2012 7,500 -0.10 ▼ -1.32 7,500 7,600 7,500 4,430 33,225,000
26/11/2012 7,600 -0.30 ▼ -3.80 8,200 8,200 7,600 9,530 72,428,000
23/11/2012 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 550 4,345,000
22/11/2012 7,600 0.20 ▲ 2.70 7,700 7,700 7,300 1,030 7,828,000
21/11/2012 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 80 592,000
20/11/2012 7,400 0.30 ▲ 4.23 7,000 7,400 7,000 9,870 73,038,000
19/11/2012 7,100 -0.10 ▼ -1.39 7,100 7,100 7,100 500 3,550,000
16/11/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
15/11/2012 7,200 0.30 ▲ 4.35 7,000 7,200 6,700 810 5,832,000
14/11/2012 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 50 345,000
13/11/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,590 46,130,000
12/11/2012 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 2,920 20,440,000
09/11/2012 6,700 -0.20 ▼ -2.90 7,000 7,000 6,700 70 469,000
08/11/2012 6,900 0.30 ▲ 4.55 6,600 6,900 6,600 3,070 21,183,000
07/11/2012 6,600 -0.10 ▼ -1.49 6,600 6,600 6,500 850 5,610,000
06/11/2012 6,700 0.30 ▲ 4.69 6,600 6,700 6,600 20 134,000
05/11/2012 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 720 4,608,000
02/11/2012 6,400 0.20 ▲ 3.23 6,400 6,400 6,400 10 64,000
01/11/2012 6,200 0.10 ▲ 1.64 6,200 6,200 6,200 1,400 8,680,000
31/10/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 1,000 6,100,000
30/10/2012 5,900 -0.20 ▼ -3.28 5,900 5,900 5,900 10 59,000
29/10/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
26/10/2012 6,100 -0.10 ▼ -1.61 6,100 6,100 6,100 50 305,000
25/10/2012 6,200 -0.30 ▼ -4.62 6,200 6,200 6,200 30 186,000
24/10/2012 6,500 0.30 ▲ 4.84 6,500 6,500 6,500 10 65,000
23/10/2012 6,200 -0.20 ▼ -3.12 6,200 6,200 6,200 10 62,000
22/10/2012 6,400 -0.20 ▼ -3.03 6,400 6,500 6,400 2,110 13,504,000
19/10/2012 6,600 -0.30 ▼ -4.35 6,600 6,600 6,600 10 66,000
18/10/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 20 138,000
17/10/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
16/10/2012 6,900 0.20 ▲ 2.99 6,900 6,900 6,900 10 69,000
15/10/2012 6,700 -0.20 ▼ -2.90 6,800 6,900 6,700 160 1,072,000
12/10/2012 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 1,210 8,349,000
11/10/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 10 69,000
10/10/2012 6,800 -0.10 ▼ -1.45 7,000 7,000 6,600 8,210 55,828,000
09/10/2012 6,900 0.00 ■■ 0.00 6,700 6,900 6,700 40 276,000
08/10/2012 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 1,300 8,970,000
05/10/2012 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 1,000 7,000,000
04/10/2012 7,100 0.00 ■■ 0.00 6,800 7,400 6,800 1,510 10,721,000
03/10/2012 7,100 0.00 ■■ 0.00 7,300 7,300 7,100 30 213,000
02/10/2012 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 90 639,000
01/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 300 2,100,000
28/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
27/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 70 490,000
26/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 350 2,450,000
25/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 630 4,410,000
21/09/2012 7,000 0.00 ■■ 0.00 7,300 7,300 7,000 20 140,000
20/09/2012 7,000 -0.20 ▼ -2.78 7,400 7,400 7,000 290 2,030,000
19/09/2012 7,200 0.10 ▲ 1.41 7,300 7,400 7,200 20,020 144,144,000
18/09/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 330 2,607,000
17/09/2012 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 1,530 12,087,000
14/09/2012 8,000 0.10 ▲ 1.27 8,000 8,100 7,900 3,450 27,600,000
13/09/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 550 4,345,000
12/09/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,710 13,509,000
11/09/2012 7,900 0.20 ▲ 2.60 7,700 8,000 7,700 1,080 8,532,000
10/09/2012 7,700 0.30 ▲ 4.05 7,700 7,700 7,700 2,930 22,561,000
07/09/2012 7,400 0.30 ▲ 4.23 7,400 7,400 7,400 1,190 8,806,000
06/09/2012 7,100 -0.20 ▼ -2.74 7,500 7,600 7,100 920 6,532,000
05/09/2012 7,300 0.30 ▲ 4.29 7,300 7,300 6,800 30 219,000
04/09/2012 7,000 -0.20 ▼ -2.78 7,000 7,500 7,000 180 1,260,000
31/08/2012 7,200 0.00 ■■ 0.00 7,500 7,500 7,100 1,660 11,952,000
30/08/2012 7,200 -0.20 ▼ -2.70 7,700 7,700 7,100 530 3,816,000
29/08/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 170 1,258,000
28/08/2012 7,400 -0.10 ▼ -1.33 7,200 7,400 7,200 8,030 59,422,000
27/08/2012 7,500 0.20 ▲ 2.74 7,200 7,500 7,000 5,140 38,550,000
24/08/2012 7,300 -0.20 ▼ -2.67 7,500 7,500 7,300 300 2,190,000
23/08/2012 7,500 0.00 ■■ 0.00 7,800 7,800 7,300 4,590 34,425,000
22/08/2012 7,500 -0.10 ▼ -1.32 7,900 7,900 7,500 130 975,000
21/08/2012 7,600 -0.20 ▼ -2.56 7,900 8,100 7,600 1,310 9,956,000
20/08/2012 7,800 -0.30 ▼ -3.70 8,100 8,300 7,800 2,060 16,068,000
17/08/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 40 324,000
16/08/2012 8,100 0.30 ▲ 3.85 7,800 8,100 7,800 130 1,053,000
15/08/2012 7,800 -0.30 ▼ -3.70 8,200 8,300 7,800 190 1,482,000
14/08/2012 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 820 6,642,000
13/08/2012 7,800 0.00 ■■ 0.00 8,100 8,100 7,800 480 3,744,000
10/08/2012 7,800 -0.30 ▼ -3.70 7,800 7,800 7,800 120 936,000
09/08/2012 8,100 0.20 ▲ 2.53 8,200 8,200 8,000 220 1,782,000
08/08/2012 7,900 0.00 ■■ 0.00 8,200 8,200 7,900 220 1,738,000
07/08/2012 7,900 0.10 ▲ 1.28 8,000 8,000 7,900 1,200 9,480,000
06/08/2012 7,800 -0.30 ▼ -3.70 7,800 7,800 7,800 150 1,170,000
03/08/2012 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 10 81,000
02/08/2012 7,800 -0.40 ▼ -4.88 7,900 7,900 7,800 1,250 9,750,000
01/08/2012 8,200 0.20 ▲ 2.50 7,800 8,200 7,800 210 1,722,000
31/07/2012 8,000 0.00 ■■ 0.00 7,800 8,400 7,800 160 1,280,000
30/07/2012 8,000 -0.10 ▼ -1.23 8,100 8,100 8,000 400 3,200,000
27/07/2012 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 10 81,000
26/07/2012 7,800 -0.20 ▼ -2.50 8,400 8,400 7,800 30 234,000
25/07/2012 8,000 0.00 ■■ 0.00 8,000 8,400 7,900 1,450 11,600,000
24/07/2012 8,000 -0.30 ▼ -3.61 8,000 8,000 8,000 520 4,160,000
23/07/2012 8,300 -0.40 ▼ -4.60 8,300 8,300 8,300 1,900 15,770,000
20/07/2012 8,700 0.30 ▲ 3.57 8,700 8,700 8,100 290 2,523,000
19/07/2012 8,400 0.00 ■■ 0.00 8,400 8,800 8,200 2,890 24,276,000
18/07/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,020 8,568,000
17/07/2012 8,400 0.00 ■■ 0.00 8,500 8,500 8,400 560 4,704,000
16/07/2012 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 1,130 9,492,000
13/07/2012 8,000 -0.40 ▼ -4.76 8,700 8,700 8,000 60 480,000
12/07/2012 8,400 0.30 ▲ 3.70 8,400 8,400 8,400 5,010 42,084,000
11/07/2012 8,100 0.30 ▲ 3.85 8,000 8,100 8,000 120 972,000
10/07/2012 7,800 -0.30 ▼ -3.70 7,800 7,800 7,800 100 780,000
09/07/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
06/07/2012 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 130 1,053,000
05/07/2012 7,800 -0.20 ▼ -2.50 8,100 8,100 7,800 1,100 8,580,000
04/07/2012 8,000 -0.30 ▼ -3.61 8,000 8,000 8,000 850 6,800,000
03/07/2012 8,300 -0.30 ▼ -3.49 8,300 8,300 8,300 450 3,735,000
02/07/2012 8,600 -0.40 ▼ -4.44 8,700 8,700 8,600 1,190 10,234,000
29/06/2012 9,000 0.10 ▲ 1.12 8,500 9,000 8,500 60 540,000
28/06/2012 8,900 0.40 ▲ 4.71 8,200 8,900 8,200 140 1,246,000
27/06/2012 8,500 -0.20 ▼ -2.30 8,500 8,500 8,500 0 0
26/06/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
25/06/2012 8,700 -0.30 ▼ -3.33 8,700 9,200 8,700 1,200 10,440,000
22/06/2012 9,000 0.10 ▲ 1.12 8,500 9,000 8,500 600 5,400,000
21/06/2012 8,900 0.40 ▲ 4.71 8,900 8,900 8,900 50 445,000
20/06/2012 8,500 -0.30 ▼ -3.41 8,500 8,500 8,500 50 425,000
19/06/2012 8,800 -0.30 ▼ -3.30 8,800 8,800 8,800 1,350 11,880,000
18/06/2012 9,100 0.30 ▲ 3.41 8,700 9,100 8,600 660 6,006,000
15/06/2012 8,800 0.40 ▲ 4.76 8,200 8,800 8,200 900 7,920,000
14/06/2012 8,400 -0.10 ▼ -1.18 8,900 8,900 8,400 430 3,612,000
13/06/2012 8,500 -0.20 ▼ -2.30 8,500 8,500 8,500 610 5,185,000
12/06/2012 8,700 -0.40 ▼ -4.40 8,900 8,900 8,700 2,760 24,012,000
11/06/2012 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 60 546,000
08/06/2012 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 100 900,000
07/06/2012 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 50 455,000
06/06/2012 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 1,550 13,950,000
05/06/2012 9,000 0.20 ▲ 2.27 8,500 9,000 8,500 6,970 62,730,000
04/06/2012 8,800 -0.30 ▼ -3.30 9,000 9,000 8,700 1,010 8,888,000
01/06/2012 9,100 0.40 ▲ 4.60 8,900 9,100 8,600 810 7,371,000
31/05/2012 8,700 0.10 ▲ 1.16 9,000 9,000 8,500 5,530 48,111,000
30/05/2012 8,600 -0.20 ▼ -2.27 9,000 9,100 8,600 1,290 11,094,000
29/05/2012 8,800 -0.30 ▼ -3.30 8,800 8,800 8,800 80 704,000
28/05/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 3,700 33,670,000
25/05/2012 9,100 0.40 ▲ 4.60 9,100 9,100 8,400 42,760 389,116,000
24/05/2012 8,700 -0.40 ▼ -4.40 9,300 9,300 8,700 1,760 15,312,000
23/05/2012 9,100 -0.40 ▼ -4.21 9,100 9,100 9,100 1,350 12,285,000
22/05/2012 9,500 0.40 ▲ 4.40 9,300 9,500 8,800 1,570 14,915,000
21/05/2012 9,100 -0.10 ▼ -1.09 9,100 9,200 9,000 3,230 29,393,000
18/05/2012 9,200 0.10 ▲ 1.10 8,800 9,200 8,800 14,020 128,984,000
17/05/2012 9,100 0.00 ■■ 0.00 8,800 9,100 8,700 1,480 13,468,000
16/05/2012 9,100 0.00 ■■ 0.00 8,800 9,100 8,700 17,200 156,520,000
15/05/2012 9,100 -0.40 ▼ -4.21 9,100 9,100 9,100 5,460 49,686,000
14/05/2012 9,500 -0.20 ▼ -2.06 9,400 9,500 9,300 9,070 86,165,000
11/05/2012 9,700 -0.50 ▼ -4.90 10,000 10,000 9,700 3,100 30,070,000
10/05/2012 10,200 0.20 ▲ 2.00 10,200 10,200 10,000 170 1,734,000
09/05/2012 10,000 0.20 ▲ 2.04 9,800 10,000 9,800 1,460 14,600,000
08/05/2012 9,800 0.00 ■■ 0.00 10,000 10,000 9,400 4,490 44,002,000
07/05/2012 9,800 0.40 ▲ 4.26 9,400 9,800 9,400 45,430 445,214,000
04/05/2012 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 2,210 20,774,000
03/05/2012 9,300 0.00 ■■ 0.00 9,400 9,400 9,300 6,370 59,241,000
02/05/2012 9,300 -0.20 ▼ -2.11 9,200 9,500 9,200 10,610 98,673,000
27/04/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 3,500 33,250,000
26/04/2012 9,500 -0.20 ▼ -2.06 9,700 9,700 9,400 4,930 46,835,000
25/04/2012 9,700 0.30 ▲ 3.19 9,400 9,700 9,400 24,470 237,359,000
24/04/2012 9,400 0.20 ▲ 2.17 8,900 9,400 8,800 5,410 50,854,000
23/04/2012 9,200 -0.30 ▼ -3.16 9,100 9,200 9,100 6,150 56,580,000
20/04/2012 9,500 0.30 ▲ 3.26 9,200 9,500 9,200 3,500 33,250,000
19/04/2012 9,200 0.30 ▲ 3.37 8,900 9,300 8,900 1,150 10,580,000
18/04/2012 8,900 0.40 ▲ 4.71 8,700 8,900 8,700 18,190 161,891,000
17/04/2012 8,500 -0.40 ▼ -4.49 8,700 8,900 8,500 6,730 57,205,000
16/04/2012 8,900 -0.20 ▼ -2.20 8,900 9,000 8,800 18,770 167,053,000
13/04/2012 9,100 0.00 ■■ 0.00 9,000 9,100 8,800 7,480 68,068,000
12/04/2012 9,100 0.00 ■■ 0.00 9,300 9,300 8,800 10,910 99,281,000
11/04/2012 9,100 -0.20 ▼ -2.15 8,900 9,300 8,900 6,100 55,510,000
10/04/2012 9,300 -0.10 ▼ -1.06 9,400 9,400 9,000 8,350 77,655,000
09/04/2012 9,400 0.00 ■■ 0.00 9,400 9,400 9,000 5,840 54,896,000
06/04/2012 9,400 0.10 ▲ 1.08 9,400 9,400 9,400 540 5,076,000
05/04/2012 9,300 -0.10 ▼ -1.06 9,300 9,400 9,300 770 7,161,000
04/04/2012 9,400 0.20 ▲ 2.17 9,300 9,400 8,800 6,940 65,236,000
03/04/2012 9,200 0.30 ▲ 3.37 8,900 9,200 8,900 18,000 165,600,000
30/03/2012 8,900 0.10 ▲ 1.14 8,800 9,100 8,800 5,190 46,191,000
29/03/2012 8,800 0.30 ▲ 3.53 8,800 8,800 8,300 6,510 57,288,000
28/03/2012 8,500 0.30 ▲ 3.66 8,200 8,600 8,200 21,460 182,410,000
27/03/2012 8,200 0.20 ▲ 2.50 8,200 8,200 8,000 7,850 64,370,000
26/03/2012 8,000 0.00 ■■ 0.00 8,000 8,300 8,000 9,890 79,120,000
23/03/2012 8,000 0.20 ▲ 2.56 7,900 8,000 7,700 1,990 15,920,000
22/03/2012 7,800 0.10 ▲ 1.30 7,800 7,800 7,500 3,220 25,116,000
21/03/2012 7,700 0.10 ▲ 1.32 7,600 7,700 7,500 6,910 53,207,000
20/03/2012 7,600 0.00 ■■ 0.00 7,300 7,600 7,300 27,740 210,824,000
19/03/2012 7,600 0.00 ■■ 0.00 7,700 7,700 7,300 5,720 43,472,000
16/03/2012 7,600 0.20 ▲ 2.70 7,500 7,600 7,400 15,350 116,660,000
15/03/2012 7,400 0.10 ▲ 1.37 7,300 7,400 7,200 3,590 26,566,000
14/03/2012 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 11,860 86,578,000
13/03/2012 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 6,240 44,928,000
12/03/2012 7,100 0.00 ■■ 0.00 7,100 7,300 6,900 0 0
09/03/2012 7,100 -0.30 ▼ -4.05 7,100 7,300 7,100 13,730 97,483,000
08/03/2012 7,400 0.10 ▲ 1.37 7,400 7,500 7,100 1,200 8,880,000
07/03/2012 7,300 0.10 ▲ 1.39 7,300 7,300 7,100 5,370 39,201,000
06/03/2012 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 11,850 85,320,000
05/03/2012 7,200 0.30 ▲ 4.35 7,000 7,200 6,700 70,510 507,672,000
02/03/2012 6,900 -0.10 ▼ -1.43 7,000 7,100 6,800 22,140 152,766,000
01/03/2012 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 3,410 23,870,000
29/02/2012 7,700 0.10 ▲ 1.32 7,700 7,700 7,300 34,250 263,725,000
28/02/2012 7,600 -0.40 ▼ -5.00 8,100 8,100 7,600 9,840 74,784,000
27/02/2012 8,000 0.30 ▲ 3.90 7,700 8,000 7,700 3,970 31,760,000
24/02/2012 7,700 0.20 ▲ 2.67 7,600 7,700 7,500 18,510 142,527,000
23/02/2012 7,500 0.30 ▲ 4.17 7,500 7,500 7,300 5,750 43,125,000
22/02/2012 7,200 -0.20 ▼ -2.70 7,400 7,700 7,100 34,850 250,920,000
21/02/2012 7,400 -0.10 ▼ -1.33 7,600 7,600 7,200 3,010 22,274,000
20/02/2012 7,500 0.00 ■■ 0.00 7,600 7,700 7,200 8,190 61,425,000
17/02/2012 7,500 0.10 ▲ 1.35 7,400 7,500 7,100 1,300 9,750,000
16/02/2012 7,400 0.00 ■■ 0.00 7,300 7,400 7,100 1,210 8,954,000
15/02/2012 7,400 0.20 ▲ 2.78 7,300 7,400 7,000 1,790 13,246,000
14/02/2012 7,200 0.10 ▲ 1.41 6,800 7,200 6,800 4,650 33,480,000
13/02/2012 7,100 -0.30 ▼ -4.05 7,400 7,400 7,100 17,730 125,883,000
10/02/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 100 740,000
09/02/2012 7,400 0.10 ▲ 1.37 7,000 7,500 7,000 3,480 25,752,000
08/02/2012 7,300 0.10 ▲ 1.39 7,300 7,300 6,900 760 5,548,000
07/02/2012 7,200 0.10 ▲ 1.41 6,800 7,200 6,800 3,650 26,280,000
06/02/2012 7,100 0.10 ▲ 1.43 6,700 7,300 6,700 250 1,775,000
03/02/2012 7,000 -0.20 ▼ -2.78 7,000 7,100 6,900 11,220 78,540,000
02/02/2012 7,200 0.10 ▲ 1.41 7,200 7,300 6,900 830 5,976,000
01/02/2012 7,100 -0.30 ▼ -4.05 7,200 7,400 7,100 660 4,686,000
31/01/2012 7,400 0.20 ▲ 2.78 7,400 7,400 7,400 10 74,000
30/01/2012 7,200 0.10 ▲ 1.41 7,300 7,300 7,000 80 576,000
20/01/2012 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 20 142,000
19/01/2012 7,100 0.10 ▲ 1.43 7,200 7,200 7,100 410 2,911,000
18/01/2012 7,000 0.00 ■■ 0.00 7,100 7,100 6,700 190 1,330,000
17/01/2012 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 50 350,000
16/01/2012 6,900 0.30 ▲ 4.55 6,900 6,900 6,300 17,190 118,611,000
13/01/2012 6,600 0.00 ■■ 0.00 6,300 6,600 6,300 70 462,000
12/01/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,300 90 594,000
11/01/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,300 2,050 13,530,000
10/01/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 40 264,000
09/01/2012 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 10 66,000
06/01/2012 6,500 -0.10 ▼ -1.52 6,600 6,600 6,300 340 2,210,000
05/01/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 160 1,056,000
04/01/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 10 66,000
03/01/2012 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 10 66,000
30/12/2011 6,500 0.10 ▲ 1.56 6,200 6,500 6,100 3,710 24,115,000
29/12/2011 6,400 0.30 ▲ 4.92 6,300 6,400 6,300 1,200 7,680,000
28/12/2011 6,100 -0.30 ▼ -4.69 6,400 6,400 6,100 1,080 6,588,000
27/12/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
26/12/2011 6,400 0.10 ▲ 1.59 6,300 6,600 6,200 2,100 13,440,000
23/12/2011 6,300 0.20 ▲ 3.28 6,400 6,400 5,800 3,480 21,924,000
22/12/2011 6,100 -0.30 ▼ -4.69 6,100 6,100 6,100 1,800 10,980,000
21/12/2011 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 6,020 42,140,000
20/12/2011 7,300 0.00 ■■ 0.00 7,100 7,300 7,100 270 1,971,000
19/12/2011 7,300 -0.10 ▼ -1.35 7,500 7,500 7,100 5,270 38,471,000
16/12/2011 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 5,220 38,628,000
15/12/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 20 150,000
14/12/2011 7,500 0.00 ■■ 0.00 7,500 7,600 7,200 800 6,000,000
13/12/2011 7,500 0.00 ■■ 0.00 7,200 7,500 7,200 1,680 12,600,000
12/12/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 110 825,000
09/12/2011 7,500 0.00 ■■ 0.00 7,200 7,500 7,200 90 675,000
08/12/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 40 300,000
07/12/2011 7,500 0.00 ■■ 0.00 7,200 7,500 7,200 540 4,050,000
06/12/2011 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 10 75,000
05/12/2011 7,400 0.10 ▲ 1.37 7,300 7,500 7,100 1,220 9,028,000
02/12/2011 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 40 292,000
01/12/2011 7,100 0.10 ▲ 1.43 6,700 7,100 6,700 8,770 62,267,000
30/11/2011 7,000 -0.30 ▼ -4.11 7,100 7,400 7,000 2,200 15,400,000
29/11/2011 7,300 -0.30 ▼ -3.95 7,300 7,600 7,300 1,610 11,753,000
28/11/2011 7,600 0.20 ▲ 2.70 7,600 7,600 7,600 60 456,000
25/11/2011 7,400 0.20 ▲ 2.78 6,900 7,400 6,900 1,490 11,026,000
24/11/2011 7,200 -0.30 ▼ -4.00 7,200 7,500 7,200 3,580 25,776,000
23/11/2011 7,500 0.00 ■■ 0.00 7,700 7,700 7,500 90 675,000
22/11/2011 7,500 0.10 ▲ 1.35 7,200 7,500 7,200 830 6,225,000
21/11/2011 7,400 0.30 ▲ 4.23 7,100 7,400 7,100 130 962,000
18/11/2011 7,100 -0.30 ▼ -4.05 7,400 7,400 7,100 8,430 59,853,000
17/11/2011 7,400 -0.30 ▼ -3.90 7,400 7,400 7,400 10,220 75,628,000
16/11/2011 7,700 -0.40 ▼ -4.94 8,400 8,400 7,700 4,370 33,649,000
15/11/2011 8,100 -0.20 ▼ -2.41 7,900 8,100 7,900 520 4,212,000
14/11/2011 8,300 -0.10 ▼ -1.19 8,400 8,400 8,300 5,750 47,725,000
11/11/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 30 252,000
10/11/2011 8,400 0.00 ■■ 0.00 8,100 8,400 8,100 7,580 63,672,000
09/11/2011 8,400 -0.20 ▼ -2.33 8,200 8,400 8,200 280 2,352,000
08/11/2011 8,600 0.20 ▲ 2.38 8,300 8,600 8,300 150 1,290,000
07/11/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 760 6,384,000
04/11/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 30 252,000
03/11/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 11,040 92,736,000
02/11/2011 8,400 0.00 ■■ 0.00 8,100 8,500 8,000 1,100 9,240,000
01/11/2011 8,400 -0.10 ▼ -1.18 8,100 8,400 8,100 990 8,316,000
31/10/2011 8,500 0.10 ▲ 1.19 8,500 8,500 8,100 1,050 8,925,000
28/10/2011 8,400 -0.10 ▼ -1.18 8,500 8,500 8,100 2,950 24,780,000
27/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,100 11,540 98,090,000
26/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 170 1,445,000
25/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
24/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
21/10/2011 8,500 0.00 ■■ 0.00 8,500 8,700 8,500 11,290 95,965,000
20/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
19/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
18/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
17/10/2011 8,500 0.00 ■■ 0.00 8,200 8,500 8,200 190 1,615,000
14/10/2011 8,500 0.00 ■■ 0.00 8,100 8,500 8,100 600 5,100,000
13/10/2011 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 140 1,190,000
12/10/2011 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 40 340,000
11/10/2011 8,400 -0.20 ▼ -2.33 8,700 8,700 8,400 240 2,016,000
10/10/2011 8,600 0.10 ▲ 1.18 8,100 8,600 8,100 910 7,826,000
07/10/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
06/10/2011 8,500 0.00 ■■ 0.00 8,200 8,500 8,200 400 3,400,000
05/10/2011 8,500 0.20 ▲ 2.41 7,900 8,600 7,900 140 1,190,000
04/10/2011 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 340 2,822,000
03/10/2011 8,300 -0.40 ▼ -4.60 8,700 8,700 8,300 60 498,000
30/09/2011 8,700 0.00 ■■ 0.00 8,300 8,700 8,300 570 4,959,000
29/09/2011 8,700 0.40 ▲ 4.82 8,700 8,700 8,100 120 1,044,000
28/09/2011 8,300 -0.30 ▼ -3.49 8,300 8,400 8,300 620 5,146,000
27/09/2011 8,600 0.20 ▲ 2.38 8,600 8,600 8,400 480 4,128,000
26/09/2011 8,400 -0.30 ▼ -3.45 8,400 8,800 8,300 580 4,872,000
23/09/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,300 1,210 10,527,000
22/09/2011 8,700 -0.20 ▼ -2.25 8,600 8,700 8,600 400 3,480,000
21/09/2011 8,900 0.00 ■■ 0.00 9,200 9,200 8,600 1,050 9,345,000
20/09/2011 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 10 89,000
19/09/2011 8,800 -0.10 ▼ -1.12 8,500 8,800 8,500 610 5,368,000
16/09/2011 8,900 -0.20 ▼ -2.20 8,900 8,900 8,700 600 5,340,000
15/09/2011 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
14/09/2011 9,100 0.20 ▲ 2.25 9,300 9,300 9,000 1,410 12,831,000
13/09/2011 8,900 0.30 ▲ 3.49 8,600 8,900 8,200 2,960 26,344,000
12/09/2011 8,600 0.10 ▲ 1.18 8,600 8,600 8,300 170 1,462,000
09/09/2011 8,500 -0.10 ▼ -1.16 8,600 8,700 8,200 1,070 9,095,000
08/09/2011 8,600 0.30 ▲ 3.61 8,600 8,600 8,000 860 7,396,000
07/09/2011 8,300 0.10 ▲ 1.22 8,100 8,300 8,100 610 5,063,000
06/09/2011 8,200 -0.30 ▼ -3.53 8,200 8,200 8,200 10 82,000
05/09/2011 8,500 0.20 ▲ 2.41 8,000 8,500 8,000 130 1,105,000
01/09/2011 8,300 0.10 ▲ 1.22 8,000 8,300 8,000 1,790 14,857,000
31/08/2011 8,200 -0.20 ▼ -2.38 8,400 8,400 8,000 3,600 29,520,000
30/08/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 2,300 19,320,000
29/08/2011 8,400 -0.10 ▼ -1.18 8,400 8,400 8,400 140 1,176,000
26/08/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 120 1,020,000
25/08/2011 8,500 0.00 ■■ 0.00 8,100 8,500 8,100 140 1,190,000
24/08/2011 8,500 -0.20 ▼ -2.30 8,500 8,500 8,500 100 850,000
23/08/2011 8,700 0.20 ▲ 2.35 8,700 8,700 8,700 130 1,131,000
22/08/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,100 590 5,015,000
19/08/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 40 340,000
18/08/2011 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 30 255,000
17/08/2011 8,400 0.40 ▲ 5.00 8,300 8,400 8,300 60 504,000
16/08/2011 8,000 -0.30 ▼ -3.61 8,000 8,600 8,000 120 960,000
15/08/2011 8,300 -0.20 ▼ -2.35 8,300 8,300 8,300 6,100 50,630,000
12/08/2011 8,500 0.00 ■■ 0.00 8,200 8,500 8,200 130 1,105,000
11/08/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
10/08/2011 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 230 1,955,000
09/08/2011 8,400 -0.10 ▼ -1.18 8,300 8,500 8,100 8,470 71,148,000
08/08/2011 8,500 0.00 ■■ 0.00 8,400 8,500 8,200 5,030 42,755,000
05/08/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 40 340,000
04/08/2011 8,500 0.20 ▲ 2.41 7,900 8,500 7,900 6,600 56,100,000
03/08/2011 8,300 -0.10 ▼ -1.19 8,200 8,300 8,100 5,830 48,389,000
02/08/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,100 3,720 31,248,000
01/08/2011 8,400 0.00 ■■ 0.00 8,500 8,500 8,400 1,110 9,324,000
29/07/2011 8,400 0.00 ■■ 0.00 8,500 8,500 8,100 510 4,284,000
28/07/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 130 1,092,000
27/07/2011 8,400 0.00 ■■ 0.00 8,000 8,600 8,000 13,490 113,316,000
26/07/2011 8,400 -0.10 ▼ -1.18 8,300 8,400 8,300 5,040 42,336,000
25/07/2011 8,500 0.20 ▲ 2.41 8,500 8,500 8,300 680 5,780,000
22/07/2011 8,300 -0.10 ▼ -1.19 8,500 8,500 8,300 3,040 25,232,000
21/07/2011 8,400 0.10 ▲ 1.20 8,500 8,500 8,200 5,020 42,168,000
20/07/2011 8,300 0.00 ■■ 0.00 8,500 8,500 8,300 1,720 14,276,000
19/07/2011 8,300 -0.20 ▼ -2.35 8,500 8,500 8,300 2,480 20,584,000
18/07/2011 8,500 0.20 ▲ 2.41 8,400 8,500 8,300 126 1,071,000
15/07/2011 8,300 -0.10 ▼ -1.19 8,500 8,600 8,300 9,020 74,866,000
14/07/2011 8,400 0.20 ▲ 2.44 8,400 8,400 8,100 3,750 31,500,000
13/07/2011 8,200 0.00 ■■ 0.00 8,400 8,400 8,100 8,400 68,880,000
12/07/2011 8,200 -0.30 ▼ -3.53 8,500 8,500 8,100 1,540 12,628,000
11/07/2011 8,500 0.40 ▲ 4.94 8,500 8,500 8,500 130 1,105,000
08/07/2011 8,100 -0.20 ▼ -2.41 8,500 8,500 8,100 440 3,564,000
07/07/2011 8,300 -0.20 ▼ -2.35 8,100 8,500 8,100 1,200 9,960,000
06/07/2011 8,500 0.20 ▲ 2.41 8,500 8,500 8,500 30 255,000
05/07/2011 8,300 -0.40 ▼ -4.60 8,700 8,700 8,300 20 166,000
04/07/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
01/07/2011 8,700 0.00 ■■ 0.00 8,300 8,700 8,300 630 5,481,000
30/06/2011 8,700 0.10 ▲ 1.16 8,700 8,700 8,500 730 6,351,000
29/06/2011 8,600 0.20 ▲ 2.38 8,100 8,600 8,100 240 2,064,000
28/06/2011 8,400 -0.40 ▼ -4.55 8,400 8,800 8,400 4,210 35,364,000
27/06/2011 8,800 0.20 ▲ 2.33 8,800 8,800 8,800 30 264,000
24/06/2011 8,600 0.10 ▲ 1.18 8,200 8,600 8,200 3,030 26,058,000
23/06/2011 8,500 -0.10 ▼ -1.16 8,500 8,500 8,300 1,790 15,215,000
22/06/2011 8,600 -0.10 ▼ -1.15 8,800 8,800 8,300 1,930 16,598,000
21/06/2011 8,700 -0.10 ▼ -1.14 8,500 8,700 8,500 1,600 13,920,000
20/06/2011 8,800 -0.10 ▼ -1.12 8,900 8,900 8,500 1,080 9,504,000
17/06/2011 8,900 0.30 ▲ 3.49 8,900 8,900 8,900 520 4,628,000
16/06/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 40 344,000
15/06/2011 8,600 -0.10 ▼ -1.15 9,000 9,000 8,500 980 8,428,000
14/06/2011 8,700 -0.30 ▼ -3.33 8,600 9,000 8,600 3,980 34,626,000
13/06/2011 9,000 0.20 ▲ 2.27 8,800 9,000 8,500 380 3,420,000
10/06/2011 8,800 0.20 ▲ 2.33 8,900 8,900 8,600 1,260 11,088,000
09/06/2011 8,600 0.30 ▲ 3.61 8,400 8,600 8,400 2,620 22,532,000
08/06/2011 8,300 -0.10 ▼ -1.19 8,700 8,700 8,300 2,210 18,343,000
07/06/2011 8,400 -0.30 ▼ -3.45 8,700 8,700 8,400 4,480 37,632,000
06/06/2011 8,700 -0.10 ▼ -1.14 8,400 8,700 8,400 1,940 16,878,000
03/06/2011 8,800 0.20 ▲ 2.33 8,900 8,900 8,700 820 7,216,000
02/06/2011 8,600 0.00 ■■ 0.00 8,800 8,900 8,600 5,210 44,806,000
01/06/2011 8,600 -0.30 ▼ -3.37 8,800 8,900 8,600 3,590 30,874,000
31/05/2011 8,900 0.10 ▲ 1.14 8,800 8,900 8,400 6,310 56,159,000
30/05/2011 8,800 0.10 ▲ 1.15 8,800 8,800 8,800 2,010 17,688,000
27/05/2011 8,700 0.10 ▲ 1.16 8,700 8,900 8,700 1,580 13,746,000
26/05/2011 8,600 0.40 ▲ 4.88 7,800 8,600 7,800 14,230 122,378,000
25/05/2011 8,200 -0.40 ▼ -4.65 8,200 8,500 8,200 3,590 29,438,000
24/05/2011 8,600 -0.40 ▼ -4.44 8,600 8,900 8,600 11,210 96,406,000
23/05/2011 9,000 0.00 ■■ 0.00 9,100 9,100 8,600 640 5,760,000
20/05/2011 9,000 0.30 ▲ 3.45 8,400 9,000 8,400 2,950 26,550,000
19/05/2011 8,700 -0.40 ▼ -4.40 8,900 9,200 8,700 5,420 47,154,000
18/05/2011 9,100 0.10 ▲ 1.11 9,000 9,100 8,600 4,520 41,132,000
17/05/2011 9,000 0.20 ▲ 2.27 9,000 9,000 8,600 570 5,130,000
16/05/2011 8,800 0.40 ▲ 4.76 8,700 8,800 8,100 2,870 25,256,000
13/05/2011 8,400 -0.40 ▼ -4.55 9,000 9,000 8,400 10,370 87,108,000
12/05/2011 8,800 -0.40 ▼ -4.35 9,200 9,200 8,800 6,230 54,824,000
11/05/2011 9,200 -0.30 ▼ -3.16 9,700 9,700 9,100 10,050 92,460,000
10/05/2011 9,500 -0.50 ▼ -5.00 9,800 10,000 9,500 6,590 62,605,000
09/05/2011 10,000 -0.30 ▼ -2.91 10,500 10,500 9,900 840 8,400,000
06/05/2011 10,300 -0.50 ▼ -4.63 10,800 10,800 10,300 3,480 35,844,000
05/05/2011 10,800 0.00 ■■ 0.00 10,300 10,800 10,300 170 1,836,000
04/05/2011 10,800 0.50 ▲ 4.85 10,800 10,800 10,800 120 1,296,000
29/04/2011 10,300 -0.50 ▼ -4.63 10,800 10,800 10,300 70 721,000
28/04/2011 10,800 -0.10 ▼ -0.92 10,400 10,900 10,400 600 6,480,000
27/04/2011 10,900 -0.10 ▼ -0.91 11,000 11,000 10,500 400 4,360,000
26/04/2011 11,000 -0.20 ▼ -1.79 10,700 11,000 10,700 50 550,000
25/04/2011 11,200 0.00 ■■ 0.00 10,900 11,200 10,900 550 6,160,000
22/04/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 10 112,000
21/04/2011 11,200 0.30 ▲ 2.75 11,200 11,200 11,200 120 1,344,000
20/04/2011 10,900 -0.10 ▼ -0.91 11,300 11,400 10,900 420 4,578,000
19/04/2011 11,900 0.30 ▲ 2.59 11,600 11,900 11,600 5,230 62,237,000
18/04/2011 11,600 -0.60 ▼ -4.92 12,200 12,200 11,600 63 730,800
15/04/2011 12,200 0.20 ▲ 1.67 12,200 12,200 12,200 120 1,464,000
14/04/2011 12,000 0.30 ▲ 2.56 11,800 12,200 11,800 7,900 94,800,000
13/04/2011 11,700 -0.10 ▼ -0.85 11,800 11,800 11,700 7,010 82,017,000
08/04/2011 11,800 -0.10 ▼ -0.84 11,700 11,900 11,500 2,710 31,978,000
07/04/2011 11,900 -0.10 ▼ -0.83 12,000 12,000 11,900 40 476,000
06/04/2011 12,000 0.40 ▲ 3.45 11,600 12,000 11,600 390 4,680,000
05/04/2011 11,600 0.10 ▲ 0.87 11,600 11,700 11,600 9,490 110,084,000
04/04/2011 11,500 -0.40 ▼ -3.36 11,900 11,900 11,500 70 805,000
01/04/2011 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 10 119,000
31/03/2011 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 30 357,000
30/03/2011 11,900 -0.30 ▼ -2.46 11,600 11,900 11,600 970 11,543,000
29/03/2011 12,200 -0.20 ▼ -1.61 12,400 12,400 11,800 1,060 12,932,000
28/03/2011 12,400 0.00 ■■ 0.00 12,000 12,400 12,000 120 1,488,000
25/03/2011 12,400 0.20 ▲ 1.64 12,200 12,400 12,200 1,070 13,268,000
24/03/2011 12,200 0.20 ▲ 1.67 12,000 12,200 11,600 1,440 17,568,000
23/03/2011 12,000 0.10 ▲ 0.84 11,900 12,000 11,500 1,070 12,840,000
22/03/2011 11,900 -0.10 ▼ -0.83 11,600 11,900 11,500 2,010 23,919,000
21/03/2011 12,000 0.20 ▲ 1.69 11,800 12,000 11,800 1,750 21,000,000
18/03/2011 11,800 0.30 ▲ 2.61 11,700 11,800 11,200 4,260 50,268,000
17/03/2011 11,500 0.10 ▲ 0.88 11,500 11,600 11,400 840 9,660,000
16/03/2011 11,400 0.20 ▲ 1.79 11,300 11,400 11,200 3,310 37,734,000
15/03/2011 11,200 -0.50 ▼ -4.27 11,700 11,700 11,200 2,220 24,864,000
14/03/2011 11,700 -0.10 ▼ -0.85 11,900 11,900 11,600 1,020 11,934,000
11/03/2011 11,800 0.20 ▲ 1.72 11,700 11,900 11,500 4,240 50,032,000
10/03/2011 11,600 0.10 ▲ 0.87 11,500 11,600 11,500 1,910 22,156,000
09/03/2011 11,500 -0.10 ▼ -0.86 11,600 11,600 11,500 80 920,000
08/03/2011 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 320 3,712,000
07/03/2011 11,600 0.10 ▲ 0.87 11,600 11,700 11,600 440 5,104,000
04/03/2011 11,500 0.00 ■■ 0.00 11,700 11,700 11,500 880 10,120,000
03/03/2011 11,500 -0.10 ▼ -0.86 11,600 11,600 11,500 820 9,430,000
02/03/2011 11,600 -0.30 ▼ -2.52 11,900 11,900 11,400 5,450 63,220,000
01/03/2011 11,900 0.20 ▲ 1.71 11,500 12,000 11,500 1,220 14,518,000
28/02/2011 11,700 -0.10 ▼ -0.85 12,100 12,200 11,700 1,780 20,826,000
25/02/2011 11,800 -0.20 ▼ -1.67 12,200 12,200 11,800 2,550 30,090,000
24/02/2011 12,000 -0.10 ▼ -0.83 11,800 12,300 11,500 7,040 84,480,000
23/02/2011 12,100 0.20 ▲ 1.68 12,100 12,100 11,500 330 3,993,000
22/02/2011 11,900 -0.40 ▼ -3.25 12,200 12,200 11,900 1,690 20,111,000
21/02/2011 12,300 -0.60 ▼ -4.65 12,700 12,800 12,300 5,060 62,238,000
18/02/2011 12,900 -0.10 ▼ -0.77 13,300 13,300 12,900 730 9,417,000
17/02/2011 13,000 -0.40 ▼ -2.99 13,000 13,000 13,000 600 7,800,000
16/02/2011 13,400 0.40 ▲ 3.08 13,300 13,600 13,300 2,510 33,634,000
15/02/2011 13,000 -0.60 ▼ -4.41 13,000 13,500 13,000 13,610 176,930,000
14/02/2011 13,600 0.10 ▲ 0.74 13,600 13,600 13,600 30 408,000
11/02/2011 13,500 0.10 ▲ 0.75 13,200 13,500 13,200 710 9,585,000
10/02/2011 13,400 -0.30 ▼ -2.19 13,500 13,700 13,400 2,360 31,624,000
09/02/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 1,430 19,591,000
08/02/2011 13,700 0.10 ▲ 0.74 13,700 13,700 13,500 40 548,000
28/01/2011 13,600 0.30 ▲ 2.26 13,600 13,600 13,300 140 1,904,000
27/01/2011 13,300 -0.40 ▼ -2.92 13,500 13,600 13,200 1,020 13,566,000
26/01/2011 13,700 0.40 ▲ 3.01 13,700 13,700 13,700 40 548,000
25/01/2011 13,300 -0.10 ▼ -0.75 13,700 13,700 13,300 640 8,512,000
24/01/2011 13,400 -0.40 ▼ -2.90 13,400 13,700 13,400 440 5,896,000
21/01/2011 13,800 0.30 ▲ 2.22 13,800 13,800 13,800 30 414,000
20/01/2011 13,500 -0.30 ▼ -2.17 13,400 13,700 13,400 730 9,855,000
19/01/2011 13,800 -0.20 ▼ -1.43 14,000 14,000 13,300 3,330 45,954,000
18/01/2011 14,000 0.50 ▲ 3.70 14,000 14,000 14,000 10 140,000
17/01/2011 13,500 -0.30 ▼ -2.17 14,000 14,000 13,500 3,010 40,635,000
14/01/2011 13,800 -0.20 ▼ -1.43 14,200 14,200 13,800 750 10,350,000
13/01/2011 14,000 0.10 ▲ 0.72 14,000 14,200 14,000 540 7,560,000
12/01/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 10 139,000
11/01/2011 13,900 0.00 ■■ 0.00 14,000 14,000 13,600 1,030 14,317,000
10/01/2011 13,900 0.00 ■■ 0.00 13,600 13,900 13,600 830 11,537,000
07/01/2011 13,900 -0.30 ▼ -2.11 14,000 14,000 13,900 1,460 20,294,000
06/01/2011 14,200 0.40 ▲ 2.90 14,300 14,300 13,700 50 710,000
05/01/2011 13,800 -0.20 ▼ -1.43 13,700 14,100 13,700 820 11,316,000
04/01/2011 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 1,160 16,240,000
31/12/2010 14,000 0.00 ■■ 0.00 14,100 14,100 14,000 2,650 37,100,000
30/12/2010 14,000 -0.10 ▼ -0.71 14,000 14,100 13,800 4,060 56,840,000
29/12/2010 14,100 -0.50 ▼ -3.42 14,200 14,600 14,100 4,710 66,411,000
28/12/2010 14,600 0.20 ▲ 1.39 14,600 14,600 14,100 100 1,460,000
27/12/2010 14,400 -0.20 ▼ -1.37 14,600 14,600 14,400 270 3,888,000
24/12/2010 14,600 0.00 ■■ 0.00 14,100 14,700 14,000 1,340 19,564,000
23/12/2010 15,200 -0.10 ▼ -0.65 15,300 15,300 14,700 4,100 62,320,000
22/12/2010 15,300 0.30 ▲ 2.00 14,900 15,300 14,800 14,690 224,757,000
21/12/2010 15,000 0.30 ▲ 2.04 15,000 15,000 14,500 8,680 130,200,000
20/12/2010 14,700 -0.10 ▼ -0.68 15,000 15,000 14,700 2,980 43,806,000
17/12/2010 14,800 -0.50 ▼ -3.27 15,300 15,300 14,800 10,080 149,184,000
16/12/2010 15,300 0.20 ▲ 1.32 15,100 15,300 15,100 500 7,650,000
15/12/2010 15,100 -0.40 ▼ -2.58 15,400 15,400 14,800 11,640 175,764,000
14/12/2010 15,500 0.00 ■■ 0.00 15,500 15,500 14,800 6,560 101,680,000
13/12/2010 15,500 0.40 ▲ 2.65 15,200 15,600 15,200 16,780 260,090,000
10/12/2010 15,100 0.40 ▲ 2.72 15,100 15,200 14,500 5,290 79,879,000
09/12/2010 14,700 0.30 ▲ 2.08 14,500 14,800 14,400 18,750 275,625,000
08/12/2010 14,400 -0.10 ▼ -0.69 14,200 15,000 14,100 16,840 242,496,000
07/12/2010 14,500 -0.70 ▼ -4.61 14,600 15,000 14,500 30,100 436,450,000
06/12/2010 15,200 0.00 ■■ 0.00 14,800 15,500 14,600 11,590 176,168,000
03/12/2010 15,200 0.60 ▲ 4.11 14,700 15,200 14,600 12,380 188,176,000
02/12/2010 14,600 0.00 ■■ 0.00 14,000 14,600 13,900 14,510 211,846,000
01/12/2010 14,600 -0.30 ▼ -2.01 14,900 14,900 14,200 41,750 609,550,000
30/11/2010 14,900 0.50 ▲ 3.47 14,800 15,000 14,000 94,640 1,410,136,000
29/11/2010 14,400 0.00 ■■ 0.00 14,500 14,500 13,800 5,240 75,456,000
26/11/2010 14,400 0.00 ■■ 0.00 14,500 14,500 13,900 6,710 96,624,000
25/11/2010 14,400 0.10 ▲ 0.70 14,300 14,400 13,900 4,310 62,064,000
24/11/2010 14,300 0.20 ▲ 1.42 14,400 14,400 14,200 6,680 95,524,000
23/11/2010 14,100 0.30 ▲ 2.17 14,000 14,200 13,400 8,610 121,401,000
22/11/2010 13,800 -0.60 ▼ -4.17 14,300 14,300 13,800 5,750 79,350,000
19/11/2010 14,400 0.00 ■■ 0.00 14,400 14,400 13,800 3,990 57,456,000
18/11/2010 14,400 0.20 ▲ 1.41 14,300 14,400 13,500 5,320 76,608,000
17/11/2010 14,200 0.20 ▲ 1.43 14,300 14,300 13,500 4,310 61,202,000
16/11/2010 14,000 -0.70 ▼ -4.76 14,700 14,700 14,000 17,760 248,640,000
15/11/2010 14,700 -0.10 ▼ -0.68 14,900 14,900 14,200 8,730 128,331,000
12/11/2010 14,800 -0.20 ▼ -1.33 15,000 15,300 14,300 11,810 174,788,000
11/11/2010 15,000 0.00 ■■ 0.00 15,000 15,200 14,500 850 12,750,000
10/11/2010 15,000 0.10 ▲ 0.67 14,900 15,100 14,900 1,510 22,650,000
09/11/2010 14,900 -0.10 ▼ -0.67 15,200 15,200 14,500 13,160 196,084,000
08/11/2010 15,000 0.00 ■■ 0.00 15,400 15,400 14,400 3,130 46,950,000
05/11/2010 15,000 0.00 ■■ 0.00 15,400 15,400 15,000 4,320 64,800,000
04/11/2010 15,000 0.10 ▲ 0.67 15,100 15,100 14,900 540 8,100,000
03/11/2010 14,900 0.20 ▲ 1.36 14,900 14,900 14,900 10 149,000
02/11/2010 14,700 -0.10 ▼ -0.68 14,800 14,800 14,100 2,020 29,694,000
01/11/2010 14,800 -0.30 ▼ -1.99 14,500 14,900 14,400 4,140 61,272,000
29/10/2010 15,100 0.30 ▲ 2.03 15,100 15,100 15,100 1,020 15,402,000
28/10/2010 14,800 0.40 ▲ 2.78 14,800 14,800 14,800 30 444,000
27/10/2010 14,400 -0.50 ▼ -3.36 15,300 15,300 14,400 2,620 37,728,000
26/10/2010 14,900 0.30 ▲ 2.05 14,900 15,100 14,900 3,340 49,766,000
25/10/2010 14,600 0.30 ▲ 2.10 14,700 14,700 14,200 340 4,964,000
22/10/2010 14,300 -0.50 ▼ -3.38 15,100 15,100 14,200 5,670 81,081,000
21/10/2010 14,800 0.00 ■■ 0.00 15,500 15,500 14,100 500 7,400,000
20/10/2010 14,800 -0.70 ▼ -4.52 15,500 15,500 14,800 20,080 297,184,000
19/10/2010 15,500 -0.60 ▼ -3.73 16,200 16,200 15,400 9,850 152,675,000
18/10/2010 16,100 0.00 ■■ 0.00 16,500 16,500 16,000 4,000 64,400,000
15/10/2010 16,100 -0.10 ▼ -0.62 16,200 16,200 15,800 7,950 127,995,000
14/10/2010 16,200 0.00 ■■ 0.00 16,400 16,400 15,500 3,480 56,376,000
13/10/2010 16,200 0.40 ▲ 2.53 15,600 16,200 15,300 5,290 85,698,000
12/10/2010 15,800 -0.40 ▼ -2.47 16,200 16,200 15,700 6,170 97,486,000
11/10/2010 16,200 -0.70 ▼ -4.14 16,800 16,800 16,200 950 15,390,000
08/10/2010 16,900 0.20 ▲ 1.20 17,000 17,000 16,400 10,240 173,056,000
07/10/2010 16,700 -0.40 ▼ -2.34 17,300 17,300 16,700 9,330 155,811,000
06/10/2010 17,100 0.70 ▲ 4.27 16,400 17,100 16,000 4,000 68,400,000
05/10/2010 16,400 -0.20 ▼ -1.20 16,000 16,500 15,800 12,050 197,620,000
04/10/2010 16,600 -0.80 ▼ -4.60 17,800 17,800 16,600 33,030 548,298,000
01/10/2010 17,400 -0.40 ▼ -2.25 17,500 17,800 17,400 15,970 277,878,000
30/09/2010 17,800 -0.20 ▼ -1.11 18,000 18,000 17,300 2,230 39,694,000
29/09/2010 18,000 0.00 ■■ 0.00 18,200 18,200 17,500 1,160 20,880,000
28/09/2010 18,000 0.00 ■■ 0.00 17,500 18,300 17,500 16,020 288,360,000
27/09/2010 18,000 -0.60 ▼ -3.23 19,000 19,000 18,000 12,020 216,360,000
24/09/2010 18,600 -0.20 ▼ -1.06 18,100 18,800 18,000 3,200 59,520,000
23/09/2010 18,800 0.30 ▲ 1.62 18,400 18,800 17,800 2,800 52,640,000
22/09/2010 18,500 0.30 ▲ 1.65 18,700 18,700 17,900 1,510 27,935,000
21/09/2010 18,200 -0.80 ▼ -4.21 18,200 19,000 18,100 16,040 291,928,000
20/09/2010 19,000 0.40 ▲ 2.15 18,200 19,000 18,200 5,030 95,570,000
17/09/2010 18,600 -0.30 ▼ -1.59 19,200 19,200 18,600 15,800 293,880,000
16/09/2010 18,900 -0.30 ▼ -1.56 19,000 19,000 18,400 1,570 29,673,000
15/09/2010 19,200 0.00 ■■ 0.00 18,600 19,200 18,600 16,790 322,368,000
14/09/2010 19,200 0.00 ■■ 0.00 19,900 19,900 18,800 1,410 27,072,000
13/09/2010 19,200 0.20 ▲ 1.05 18,900 19,200 18,100 11,500 220,800,000
10/09/2010 19,000 -0.90 ▼ -4.52 19,500 20,400 19,000 31,410 596,790,000
09/09/2010 19,900 0.50 ▲ 2.58 19,400 20,200 19,400 89,410 1,779,259,000
08/09/2010 19,400 0.60 ▲ 3.19 18,300 19,700 18,300 1,870 36,278,000
07/09/2010 18,800 -0.90 ▼ -4.57 19,700 19,700 18,800 50,570 950,716,000
06/09/2010 19,700 -1.00 ▼ -4.83 20,700 20,900 19,700 42,360 834,492,000
01/09/2010 20,700 0.50 ▲ 2.48 20,900 20,900 20,000 60,300 1,248,210,000
31/08/2010 20,200 0.90 ▲ 4.66 19,600 20,200 19,600 36,710 741,542,000
30/08/2010 19,300 0.70 ▲ 3.76 19,300 19,500 19,300 22,120 426,916,000
27/08/2010 18,600 -0.90 ▼ -4.62 18,600 18,700 18,600 22,260 414,036,000
26/08/2010 19,500 0.00 ■■ 0.00 20,400 20,400 18,600 13,130 256,035,000
25/08/2010 19,500 0.60 ▲ 3.17 18,500 19,800 18,000 24,110 470,145,000
24/08/2010 18,900 0.00 ■■ 0.00 19,000 19,000 18,600 35,900 678,510,000
23/08/2010 18,900 -0.80 ▼ -4.06 18,900 18,900 18,900 1,100 20,790,000
20/08/2010 19,700 -1.00 ▼ -4.83 20,800 20,800 19,700 8,600 169,420,000
19/08/2010 20,700 0.30 ▲ 1.47 19,700 20,700 19,600 12,610 261,027,000
18/08/2010 20,400 -0.90 ▼ -4.23 20,500 20,500 20,300 42,550 868,020,000
17/08/2010 21,300 0.30 ▲ 1.43 21,000 21,300 21,000 12,150 258,795,000
16/08/2010 21,000 0.20 ▲ 0.96 21,400 21,800 21,000 136,850 2,873,850,000
13/08/2010 20,800 0.20 ▲ 0.97 20,500 20,900 20,500 27,940 581,152,000
12/08/2010 20,600 -0.30 ▼ -1.44 20,900 20,900 20,600 19,170 394,902,000
11/08/2010 20,900 0.00 ■■ 0.00 20,900 21,000 20,900 5,600 117,040,000
10/08/2010 20,900 -0.10 ▼ -0.48 21,400 21,400 20,000 78,360 1,637,724,000
09/08/2010 21,000 -1.00 ▼ -4.55 22,000 22,000 20,900 45,640 958,440,000
06/08/2010 22,000 0.00 ■■ 0.00 22,000 22,500 22,000 64,760 1,424,720,000
05/08/2010 22,000 1.00 ▲ 4.76 21,000 22,000 20,900 81,920 1,802,240,000
04/08/2010 21,000 0.00 ■■ 0.00 20,600 21,200 20,600 81,620 1,714,020,000
03/08/2010 21,000 -1.00 ▼ -4.55 22,000 22,000 21,000 30,230 634,830,000
02/08/2010 22,000 1.00 ▲ 4.76 20,200 22,000 20,200 202,820 4,462,040,000
30/07/2010 21,000 1.00 ▲ 5.00 20,300 21,000 19,900 128,420 2,696,820,000
29/07/2010 20,000 0.20 ▲ 1.01 19,800 20,000 19,700 30,520 610,400,000
28/07/2010 19,800 -0.50 ▼ -2.46 20,300 20,300 19,500 54,240 1,073,952,000
27/07/2010 20,300 0.90 ▲ 4.64 19,000 20,300 19,000 75,980 1,542,394,000
26/07/2010 19,400 -0.40 ▼ -2.02 19,500 19,500 19,100 35,390 686,566,000
23/07/2010 19,800 -0.10 ▼ -0.50 19,600 19,900 19,400 129,210 2,558,358,000
22/07/2010 19,900 -0.20 ▼ -1.00 20,100 20,100 19,500 60,950 1,212,905,000
21/07/2010 20,100 0.30 ▲ 1.52 20,400 20,400 19,600 79,510 1,598,151,000
20/07/2010 19,800 0.90 ▲ 4.76 19,200 19,800 18,600 154,770 3,064,446,000
19/07/2010 18,900 0.90 ▲ 5.00 18,000 18,900 17,500 94,990 1,795,311,000
16/07/2010 18,000 0.20 ▲ 1.12 18,200 18,200 17,400 18,610 334,980,000
15/07/2010 17,800 -0.10 ▼ -0.56 17,600 18,100 17,600 39,700 706,660,000
14/07/2010 17,900 -0.20 ▼ -1.10 18,100 18,100 17,800 70,730 1,266,067,000
13/07/2010 18,100 -0.30 ▼ -1.63 18,100 19,000 17,900 27,850 504,085,000
12/07/2010 18,400 0.70 ▲ 3.95 18,500 18,500 17,800 830 15,272,000
09/07/2010 17,700 -0.10 ▼ -0.56 18,300 18,300 17,600 28,200 499,140,000
08/07/2010 17,800 -0.30 ▼ -1.66 18,900 18,900 17,800 43,690 777,682,000
07/07/2010 18,100 -0.90 ▼ -4.74 19,000 19,000 18,100 56,940 1,030,614,000
06/07/2010 19,000 -0.80 ▼ -4.04 20,000 20,300 19,000 9,270 176,130,000
05/07/2010 19,800 0.90 ▲ 4.76 19,600 19,800 18,800 125,210 2,479,158,000
02/07/2010 18,900 0.60 ▲ 3.28 18,100 19,200 18,100 54,170 1,023,813,000
01/07/2010 18,300 -0.40 ▼ -2.14 18,200 18,800 17,900 46,360 848,388,000
30/06/2010 18,700 -0.30 ▼ -1.58 18,500 19,100 18,500 25,170 470,679,000
29/06/2010 19,000 -0.50 ▼ -2.56 19,800 19,800 18,700 29,350 557,650,000
28/06/2010 19,500 -0.40 ▼ -2.01 19,100 19,900 19,000 95,190 1,856,205,000
25/06/2010 19,900 0.40 ▲ 2.05 18,800 20,400 18,800 191,710 3,815,029,000
24/06/2010 19,500 0.90 ▲ 4.84 18,500 19,500 18,200 118,260 2,306,070,000
23/06/2010 18,600 0.80 ▲ 4.49 18,600 18,600 18,500 124,410 2,314,026,000
22/06/2010 17,800 0.80 ▲ 4.71 16,900 17,800 16,900 85,540 1,522,612,000
21/06/2010 17,000 0.70 ▲ 4.29 16,500 17,100 16,300 48,060 817,020,000
18/06/2010 16,300 -0.10 ▼ -0.61 16,600 16,700 16,300 25,130 409,619,000
17/06/2010 16,400 -0.20 ▼ -1.20 16,800 16,800 15,900 16,210 265,844,000
16/06/2010 16,600 0.00 ■■ 0.00 16,800 16,800 16,000 16,980 281,868,000
15/06/2010 16,600 -0.20 ▼ -1.19 16,200 17,000 16,200 6,660 110,556,000
14/06/2010 16,800 0.10 ▲ 0.60 16,900 16,900 16,100 12,450 209,160,000
11/06/2010 16,700 0.00 ■■ 0.00 16,700 16,800 16,500 16,180 270,206,000
10/06/2010 16,700 0.20 ▲ 1.21 16,700 16,700 16,000 6,550 109,385,000
09/06/2010 16,500 0.40 ▲ 2.48 16,400 16,500 16,100 4,430 73,095,000
08/06/2010 16,100 -0.50 ▼ -3.01 16,600 16,600 16,000 30,970 498,617,000
07/06/2010 16,600 -0.20 ▼ -1.19 16,400 16,600 16,000 15,270 253,482,000
04/06/2010 16,800 0.00 ■■ 0.00 17,000 17,000 16,300 8,230 138,264,000
03/06/2010 16,800 0.00 ■■ 0.00 17,100 17,100 16,600 17,300 290,640,000
02/06/2010 16,800 0.10 ▲ 0.60 16,800 16,800 16,800 3,710 62,328,000
01/06/2010 16,700 0.10 ▲ 0.60 16,900 17,000 16,700 960 16,032,000
31/05/2010 16,600 -0.80 ▼ -4.60 17,200 17,200 16,600 84,950 1,410,170,000
28/05/2010 17,400 0.00 ■■ 0.00 17,600 17,600 17,000 16,460 286,404,000
27/05/2010 17,400 0.00 ■■ 0.00 16,700 17,400 16,600 17,030 296,322,000
26/05/2010 17,400 0.60 ▲ 3.57 17,400 17,400 17,400 5,510 95,874,000
25/05/2010 16,800 0.80 ▲ 5.00 16,700 16,800 16,500 6,640 111,552,000
24/05/2010 16,800 -0.10 ▼ -0.59 17,000 17,000 16,300 14,140 237,552,000
21/05/2010 16,900 -0.80 ▼ -4.52 16,900 18,000 16,900 23,600 398,840,000
20/05/2010 17,700 -0.50 ▼ -2.75 18,000 18,000 17,300 14,620 258,774,000
19/05/2010 18,200 -0.10 ▼ -0.55 18,300 18,300 17,600 12,020 218,764,000
18/05/2010 18,300 0.00 ■■ 0.00 18,500 18,600 17,500 12,190 223,077,000
17/05/2010 18,300 0.70 ▲ 3.98 17,500 18,400 17,400 20,060 367,098,000
14/05/2010 17,600 -0.90 ▼ -4.86 19,000 19,000 17,600 96,130 1,691,888,000
13/05/2010 18,500 -0.90 ▼ -4.64 19,400 19,400 18,500 27,190 503,015,000
12/05/2010 19,400 -0.10 ▼ -0.51 19,500 19,500 18,600 28,060 544,364,000
11/05/2010 19,500 0.20 ▲ 1.04 19,800 19,800 18,600 18,870 367,965,000
10/05/2010 19,300 -0.70 ▼ -3.50 20,000 20,000 19,200 18,670 360,331,000
07/05/2010 20,000 -0.40 ▼ -1.96 19,500 21,000 19,400 112,650 2,253,000,000
06/05/2010 20,400 0.90 ▲ 4.62 20,400 20,400 20,400 64,800 1,321,920,000
05/05/2010 19,500 0.90 ▲ 4.84 18,600 19,500 18,500 180,490 3,519,555,000
04/05/2010 18,600 0.10 ▲ 0.54 19,000 19,100 18,500 15,790 293,694,000
29/04/2010 18,500 -0.60 ▼ -3.14 18,500 19,700 18,500 6,560 121,360,000
28/04/2010 19,100 0.90 ▲ 4.95 17,900 19,100 17,900 13,650 260,715,000
27/04/2010 18,200 -0.80 ▼ -4.21 19,400 19,400 18,200 41,450 754,390,000
26/04/2010 19,000 -0.30 ▼ -1.55 18,600 19,000 18,400 17,070 324,330,000
22/04/2010 19,300 -0.30 ▼ -1.53 20,400 20,500 18,700 45,720 882,396,000
21/04/2010 19,600 0.90 ▲ 4.81 19,600 19,600 19,600 28,480 558,208,000
20/04/2010 18,700 0.80 ▲ 4.47 18,400 18,700 18,000 104,860 1,960,882,000
19/04/2010 17,900 0.40 ▲ 2.29 17,500 18,000 17,400 25,580 457,882,000
16/04/2010 17,500 -0.40 ▼ -2.23 18,100 18,100 17,500 16,320 285,600,000
15/04/2010 17,900 0.10 ▲ 0.56 18,000 18,200 17,300 1,550 27,745,000
14/04/2010 17,800 -0.90 ▼ -4.81 17,900 18,500 17,800 32,950 586,510,000
13/04/2010 18,700 0.20 ▲ 1.08 18,600 18,800 18,000 17,660 330,242,000
12/04/2010 18,500 0.70 ▲ 3.93 18,000 18,500 17,100 25,430 470,455,000
09/04/2010 17,800 0.30 ▲ 1.71 17,200 17,800 17,000 17,100 304,380,000
08/04/2010 17,500 0.50 ▲ 2.94 16,600 17,500 16,400 42,170 737,975,000
07/04/2010 17,000 0.00 ■■ 0.00 17,000 17,000 16,600 16,410 278,970,000
06/04/2010 17,000 0.00 ■■ 0.00 17,200 17,200 16,700 19,850 337,450,000
05/04/2010 17,000 0.10 ▲ 0.59 17,200 17,200 16,700 23,340 396,780,000
02/04/2010 16,900 0.30 ▲ 1.81 16,900 17,000 16,500 17,560 296,764,000
01/04/2010 16,600 0.10 ▲ 0.61 16,500 16,600 16,500 13,000 215,800,000
31/03/2010 16,500 0.00 ■■ 0.00 16,500 16,800 16,400 22,680 374,220,000
30/03/2010 16,500 0.00 ■■ 0.00 16,400 16,700 16,100 19,040 314,160,000
29/03/2010 16,500 0.00 ■■ 0.00 16,700 16,700 16,300 18,630 307,395,000
26/03/2010 16,500 -0.20 ▼ -1.20 16,700 16,700 16,200 13,880 229,020,000
25/03/2010 16,700 0.00 ■■ 0.00 16,700 17,100 16,200 17,030 284,401,000
24/03/2010 16,700 0.50 ▲ 3.09 16,200 17,000 16,000 30,370 507,179,000
23/03/2010 16,200 0.20 ▲ 1.25 16,000 16,200 15,900 14,920 241,704,000
22/03/2010 16,000 0.00 ■■ 0.00 15,800 16,100 15,800 27,520 440,320,000
19/03/2010 16,000 0.00 ■■ 0.00 16,000 16,000 15,700 2,090 33,440,000
18/03/2010 16,000 0.00 ■■ 0.00 16,100 16,200 15,600 12,850 205,600,000
17/03/2010 16,000 -0.20 ▼ -1.23 16,200 16,200 15,500 4,690 75,040,000
16/03/2010 16,200 0.00 ■■ 0.00 16,200 16,200 15,700 3,640 58,968,000
15/03/2010 16,200 0.20 ▲ 1.25 16,300 16,300 16,000 11,280 182,736,000
12/03/2010 16,000 0.00 ■■ 0.00 15,700 16,000 15,700 13,580 217,280,000
11/03/2010 16,000 -0.30 ▼ -1.84 16,000 16,300 16,000 8,730 139,680,000
10/03/2010 16,300 0.00 ■■ 0.00 16,400 16,500 16,000 13,750 224,125,000
09/03/2010 16,300 0.10 ▲ 0.62 16,300 16,300 16,200 6,340 103,342,000
08/03/2010 16,200 0.10 ▲ 0.62 16,300 16,300 16,000 10,440 169,128,000
05/03/2010 16,100 0.40 ▲ 2.55 16,200 16,200 15,400 4,450 71,645,000
04/03/2010 15,700 -0.50 ▼ -3.09 15,700 16,500 15,700 3,970 62,329,000
03/03/2010 16,200 0.00 ■■ 0.00 15,700 16,200 15,700 3,380 54,756,000
02/03/2010 16,200 -0.20 ▼ -1.22 15,600 16,500 15,600 5,700 92,340,000
01/03/2010 16,400 0.40 ▲ 2.50 16,600 16,600 15,400 500 8,200,000
26/02/2010 16,000 0.20 ▲ 1.27 15,800 16,000 15,500 4,000 64,000,000
25/02/2010 15,800 0.00 ■■ 0.00 15,800 15,800 15,500 3,550 56,090,000
24/02/2010 15,800 -0.20 ▼ -1.25 15,500 15,800 15,300 4,810 75,998,000
23/02/2010 16,000 -0.80 ▼ -4.76 16,800 16,800 16,000 2,550 40,800,000
22/02/2010 16,800 0.40 ▲ 2.44 16,400 17,000 16,200 3,740 62,832,000
12/02/2010 16,400 0.00 ■■ 0.00 16,500 16,500 16,000 580 9,512,000
11/02/2010 16,400 0.20 ▲ 1.23 16,300 16,400 16,300 540 8,856,000
10/02/2010 16,200 0.20 ▲ 1.25 16,200 16,200 16,200 210 3,402,000
09/02/2010 16,000 0.10 ▲ 0.63 15,700 16,000 15,500 3,080 49,280,000
08/02/2010 15,900 0.20 ▲ 1.27 16,200 16,200 15,000 1,650 26,235,000
05/02/2010 15,700 0.00 ■■ 0.00 15,700 15,700 15,600 1,180 18,526,000
04/02/2010 15,700 0.20 ▲ 1.29 15,800 15,800 15,700 3,550 55,735,000
03/02/2010 15,500 0.20 ▲ 1.31 15,500 15,500 15,500 340 5,270,000
02/02/2010 15,300 0.10 ▲ 0.66 15,400 15,400 14,800 2,100 32,130,000
01/02/2010 15,200 0.30 ▲ 2.01 15,100 15,200 14,500 3,350 50,920,000
29/01/2010 14,900 -0.10 ▼ -0.67 15,000 15,500 14,900 13,080 194,892,000
28/01/2010 15,000 -0.50 ▼ -3.23 15,700 15,700 15,000 9,480 142,200,000
27/01/2010 15,500 -0.70 ▼ -4.32 16,200 16,200 15,500 8,400 130,200,000
26/01/2010 16,200 0.20 ▲ 1.25 16,000 16,500 16,000 3,240 52,488,000
25/01/2010 16,000 0.70 ▲ 4.58 16,000 16,000 15,800 11,330 181,280,000
22/01/2010 15,300 -0.50 ▼ -3.16 16,000 16,000 15,200 10,330 158,049,000
21/01/2010 15,800 -0.70 ▼ -4.24 16,000 16,000 15,700 10,120 159,896,000
20/01/2010 16,500 0.50 ▲ 3.12 16,600 16,600 15,500 5,380 88,770,000
19/01/2010 16,000 0.60 ▲ 3.90 16,100 16,100 15,400 7,980 127,680,000
18/01/2010 15,400 -0.80 ▼ -4.94 15,800 16,500 15,400 35,490 546,546,000
15/01/2010 16,200 -0.60 ▼ -3.57 17,300 17,300 16,200 7,060 114,372,000
14/01/2010 16,800 0.80 ▲ 5.00 16,000 16,800 16,000 3,710 62,328,000
13/01/2010 16,000 -0.50 ▼ -3.03 16,000 17,000 16,000 11,560 184,960,000
12/01/2010 16,500 -0.70 ▼ -4.07 17,200 17,200 16,500 13,900 229,350,000
11/01/2010 17,200 -0.50 ▼ -2.82 17,700 17,700 17,000 3,420 58,824,000
08/01/2010 17,700 0.00 ■■ 0.00 17,100 18,000 17,100 24,400 431,880,000
07/01/2010 17,700 0.10 ▲ 0.57 17,900 17,900 17,700 2,120 37,524,000
06/01/2010 17,600 -0.20 ▼ -1.12 17,800 17,800 17,500 1,970 34,672,000
05/01/2010 17,800 0.80 ▲ 4.71 17,800 17,800 17,100 15,090 268,602,000
04/01/2010 17,000 0.80 ▲ 4.94 17,000 17,000 17,000 18,880 320,960,000
31/12/2009 16,200 -0.60 ▼ -3.57 17,000 17,000 16,200 3,750 60,750,000
30/12/2009 16,800 0.30 ▲ 1.82 17,000 17,000 15,900 8,610 144,648,000
29/12/2009 16,500 -0.20 ▼ -1.20 16,200 16,500 16,100 1,220 20,130,000
28/12/2009 16,700 -0.40 ▼ -2.34 16,400 17,100 16,400 11,350 189,545,000
25/12/2009 17,100 0.80 ▲ 4.91 17,000 17,100 16,700 18,390 314,469,000
24/12/2009 16,300 0.30 ▲ 1.88 16,400 16,400 16,000 8,370 136,431,000
23/12/2009 16,000 0.00 ■■ 0.00 16,500 16,500 16,000 20,870 333,920,000
22/12/2009 16,000 -0.30 ▼ -1.84 16,900 16,900 16,000 4,060 64,960,000
21/12/2009 16,300 0.70 ▲ 4.49 15,900 16,300 15,800 9,400 153,220,000
18/12/2009 15,600 0.60 ▲ 4.00 15,500 15,600 15,400 21,200 330,720,000
17/12/2009 15,000 0.40 ▲ 2.74 14,100 15,000 14,000 4,260 63,900,000
16/12/2009 14,600 -0.70 ▼ -4.58 15,900 15,900 14,600 11,810 172,426,000
15/12/2009 15,300 0.70 ▲ 4.79 15,200 15,300 15,000 27,100 414,630,000
14/12/2009 14,600 0.40 ▲ 2.82 14,900 14,900 13,900 6,390 93,294,000
11/12/2009 14,200 -0.70 ▼ -4.70 14,600 14,700 14,200 38,570 547,694,000
10/12/2009 14,900 -0.70 ▼ -4.49 16,000 16,000 14,900 15,460 230,354,000
09/12/2009 15,600 -0.70 ▼ -4.29 15,900 15,900 15,600 9,020 140,712,000
08/12/2009 17,000 -0.20 ▼ -1.16 17,300 17,300 16,500 31,720 539,240,000
07/12/2009 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 4,400 75,680,000
04/12/2009 17,200 0.00 ■■ 0.00 17,800 17,800 17,000 16,620 285,864,000
03/12/2009 17,200 0.00 ■■ 0.00 16,800 17,200 16,800 10,710 184,212,000
02/12/2009 17,200 -0.90 ▼ -4.97 17,800 17,800 17,200 30,600 526,320,000
01/12/2009 18,100 0.50 ▲ 2.84 18,200 18,200 17,700 24,030 434,943,000
30/11/2009 17,600 0.50 ▲ 2.92 17,100 17,900 17,100 42,040 739,904,000
27/11/2009 17,100 -0.80 ▼ -4.47 17,100 18,700 17,100 24,990 427,329,000
26/11/2009 17,900 -0.90 ▼ -4.79 17,900 17,900 17,900 4,020 71,958,000
25/11/2009 18,800 -0.90 ▼ -4.57 18,900 20,000 18,800 15,050 282,940,000
24/11/2009 19,700 -0.60 ▼ -2.96 19,900 20,300 19,400 3,670 72,299,000
23/11/2009 20,300 -0.70 ▼ -3.33 21,000 21,000 20,000 20,070 407,421,000
20/11/2009 21,000 0.10 ▲ 0.48 21,100 21,100 20,500 14,720 309,120,000
19/11/2009 20,900 0.00 ■■ 0.00 20,900 21,000 20,500 6,500 135,850,000
18/11/2009 20,900 -0.10 ▼ -0.48 21,300 21,300 20,000 11,580 242,022,000
17/11/2009 21,000 0.20 ▲ 0.96 21,300 21,300 21,000 3,960 83,160,000
16/11/2009 20,800 0.50 ▲ 2.46 20,300 20,900 20,300 9,220 191,776,000
13/11/2009 20,300 -0.70 ▼ -3.33 21,600 21,600 20,300 14,370 291,711,000
12/11/2009 21,000 1.00 ▲ 5.00 20,800 21,000 20,000 40,500 850,500,000
11/11/2009 20,000 0.00 ■■ 0.00 19,200 20,000 19,100 35,970 719,400,000
10/11/2009 20,000 -1.00 ▼ -4.76 20,200 21,400 20,000 23,220 464,400,000
09/11/2009 21,000 -1.10 ▼ -4.98 21,000 21,500 21,000 29,810 626,010,000
06/11/2009 22,100 -0.70 ▼ -3.07 23,700 23,700 22,100 22,580 499,018,000
05/11/2009 22,800 0.70 ▲ 3.17 22,000 23,200 22,000 34,580 788,424,000
04/11/2009 22,100 -1.10 ▼ -4.74 22,100 23,000 22,100 82,420 1,821,482,000
03/11/2009 23,200 -1.20 ▼ -4.92 23,200 23,200 23,200 40,480 939,136,000
02/11/2009 24,400 -1.20 ▼ -4.69 25,000 25,000 24,400 33,840 825,696,000
30/10/2009 25,600 1.20 ▲ 4.92 25,600 25,600 25,600 57,430 1,470,208,000
29/10/2009 24,400 1.10 ▲ 4.72 23,200 24,400 22,800 101,060 2,465,864,000
28/10/2009 23,300 1.10 ▲ 4.95 21,500 23,300 21,500 89,850 2,093,505,000
27/10/2009 22,200 -0.80 ▼ -3.48 23,000 23,000 22,200 63,020 1,399,044,000
26/10/2009 23,000 0.80 ▲ 3.60 23,000 23,200 21,100 167,720 3,857,560,000
23/10/2009 22,200 1.00 ▲ 4.72 22,200 22,200 22,000 62,810 1,394,382,000
22/10/2009 21,200 1.00 ▲ 4.95 21,100 21,200 21,000 91,560 1,941,072,000
21/10/2009 20,200 0.90 ▲ 4.66 20,200 20,200 20,000 94,520 1,909,304,000
20/10/2009 19,300 0.90 ▲ 4.89 18,800 19,300 18,800 46,320 893,976,000
19/10/2009 18,400 0.50 ▲ 2.79 17,900 18,700 17,900 29,370 540,408,000
16/10/2009 17,900 0.00 ■■ 0.00 17,900 18,000 17,600 21,150 378,585,000
15/10/2009 17,900 0.10 ▲ 0.56 18,100 18,100 17,800 48,640 870,656,000
14/10/2009 17,800 0.10 ▲ 0.56 17,200 17,800 17,200 11,520 205,056,000
13/10/2009 17,700 -0.40 ▼ -2.21 18,100 18,100 17,400 13,340 236,118,000
12/10/2009 18,100 0.10 ▲ 0.56 18,000 18,300 17,900 10,550 190,955,000
09/10/2009 18,000 0.50 ▲ 2.86 17,800 18,000 17,500 17,430 313,740,000
08/10/2009 17,500 0.00 ■■ 0.00 17,300 17,500 17,300 9,280 162,400,000
07/10/2009 17,500 0.00 ■■ 0.00 17,500 17,700 17,200 11,020 192,850,000
06/10/2009 17,500 0.00 ■■ 0.00 17,200 17,600 17,200 5,810 101,675,000
05/10/2009 17,500 0.00 ■■ 0.00 17,500 17,700 17,000 3,180 55,650,000
02/10/2009 17,500 -0.20 ▼ -1.13 17,500 17,500 16,900 25,830 452,025,000
01/10/2009 17,700 0.10 ▲ 0.57 18,000 18,000 17,300 14,020 248,154,000
30/09/2009 17,600 0.10 ▲ 0.57 17,400 17,600 17,400 41,490 730,224,000
29/09/2009 17,500 -0.20 ▼ -1.13 17,300 17,500 17,100 39,100 684,250,000
28/09/2009 17,700 0.20 ▲ 1.14 18,000 18,000 17,600 2,410 42,657,000
25/09/2009 17,500 0.00 ■■ 0.00 17,600 17,600 17,200 20,550 359,625,000
24/09/2009 17,500 -0.30 ▼ -1.69 17,800 17,800 17,400 3,780 66,150,000
23/09/2009 17,800 -0.10 ▼ -0.56 18,000 18,000 17,500 49,730 885,194,000
22/09/2009 17,900 -0.10 ▼ -0.56 18,100 18,100 17,900 13,640 244,156,000
21/09/2009 18,000 0.00 ■■ 0.00 18,000 18,100 17,900 25,360 456,480,000
18/09/2009 18,000 -0.10 ▼ -0.55 18,200 18,200 18,000 11,110 199,980,000
17/09/2009 18,100 0.00 ■■ 0.00 18,000 18,100 17,800 15,320 277,292,000
16/09/2009 18,100 0.10 ▲ 0.56 18,000 18,200 17,900 10,960 198,376,000
15/09/2009 18,000 0.00 ■■ 0.00 18,600 18,600 17,700 31,050 558,900,000
14/09/2009 18,000 0.80 ▲ 4.65 17,500 18,000 17,500 49,950 899,100,000
11/09/2009 17,200 0.80 ▲ 4.88 17,000 17,200 17,000 95,710 1,646,212,000
10/09/2009 16,400 0.10 ▲ 0.61 15,800 16,400 15,800 16,640 272,896,000
09/09/2009 16,300 0.00 ■■ 0.00 16,400 16,500 16,000 27,740 452,162,000
08/09/2009 16,300 0.30 ▲ 1.88 16,000 16,300 16,000 16,700 272,210,000
07/09/2009 16,000 0.50 ▲ 3.23 15,300 16,000 15,200 42,150 674,400,000
04/09/2009 15,500 -0.50 ▼ -3.12 16,000 16,000 15,500 29,070 450,585,000
03/09/2009 16,000 0.00 ■■ 0.00 16,300 16,300 15,700 31,660 506,560,000
02/09/2009 16,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 16,000 -0.10 ▼ -0.62 16,300 16,300 15,800 10,650 170,400,000
31/08/2009 16,100 0.70 ▲ 4.55 15,700 16,100 15,500 64,600 1,040,060,000
28/08/2009 15,400 0.40 ▲ 2.67 15,400 15,400 15,000 38,600 594,440,000
27/08/2009 15,000 0.10 ▲ 0.67 14,900 15,000 14,600 19,620 294,300,000
26/08/2009 14,900 0.10 ▲ 0.68 14,900 15,000 14,800 25,010 372,649,000
25/08/2009 14,800 0.00 ■■ 0.00 14,400 14,900 14,400 33,100 489,880,000
24/08/2009 14,800 0.00 ■■ 0.00 14,200 14,800 14,200 30,900 457,320,000
21/08/2009 14,800 0.10 ▲ 0.68 14,700 15,000 14,500 42,610 630,628,000
20/08/2009 14,700 0.40 ▲ 2.80 14,400 14,700 14,300 23,470 345,009,000
19/08/2009 14,300 0.20 ▲ 1.42 14,300 14,400 14,200 15,900 227,370,000
18/08/2009 14,100 0.00 ■■ 0.00 14,000 14,100 14,000 18,730 264,093,000
17/08/2009 14,100 0.30 ▲ 2.17 14,000 14,200 14,000 20,180 284,538,000
14/08/2009 13,800 -0.30 ▼ -2.13 14,000 14,000 13,800 12,250 169,050,000
13/08/2009 14,100 0.00 ■■ 0.00 14,100 14,200 14,100 24,750 348,975,000
12/08/2009 14,100 0.00 ■■ 0.00 14,200 14,300 14,000 7,230 101,943,000
11/08/2009 14,100 0.30 ▲ 2.17 13,800 14,200 13,800 6,630 93,483,000
10/08/2009 13,800 0.20 ▲ 1.47 13,900 14,200 13,800 22,660 312,708,000
07/08/2009 13,600 -0.30 ▼ -2.16 13,900 13,900 13,500 10,300 140,080,000
06/08/2009 13,900 0.30 ▲ 2.21 13,900 14,000 13,700 8,610 119,679,000
05/08/2009 13,600 -0.20 ▼ -1.45 13,600 13,900 13,600 6,530 88,808,000
04/08/2009 13,800 0.20 ▲ 1.47 13,600 14,100 13,600 14,090 194,442,000
03/08/2009 13,600 -0.60 ▼ -4.23 14,200 14,200 13,500 20,400 277,440,000
31/07/2009 14,200 0.20 ▲ 1.43 14,200 14,200 13,700 3,590 50,978,000
30/07/2009 14,000 0.10 ▲ 0.72 13,500 14,000 13,500 4,720 66,080,000
29/07/2009 13,900 -0.70 ▼ -4.79 13,900 14,500 13,900 20,190 280,641,000
28/07/2009 14,600 0.40 ▲ 2.82 13,600 14,600 13,600 200 2,920,000
27/07/2009 14,200 0.10 ▲ 0.71 14,400 14,700 14,000 11,210 159,182,000
24/07/2009 14,100 0.60 ▲ 4.44 14,000 14,100 14,000 83,330 1,174,953,000
23/07/2009 13,500 -0.30 ▼ -2.17 13,900 13,900 13,500 18,800 253,800,000
22/07/2009 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 2,610 36,018,000
21/07/2009 13,800 0.10 ▲ 0.73 14,200 14,200 13,500 10,150 140,070,000
20/07/2009 13,700 0.10 ▲ 0.74 13,300 14,000 13,300 15,150 207,555,000
17/07/2009 13,600 -0.40 ▼ -2.86 13,900 14,000 13,600 10,220 138,992,000
16/07/2009 14,000 0.00 ■■ 0.00 14,000 14,000 13,600 5,950 83,300,000
15/07/2009 14,000 0.50 ▲ 3.70 14,000 14,000 13,600 2,440 34,160,000
14/07/2009 13,500 -0.40 ▼ -2.88 13,500 13,800 13,500 2,320 31,320,000
13/07/2009 13,900 -0.10 ▼ -0.71 13,700 13,900 13,700 2,010 27,939,000
10/07/2009 14,000 0.30 ▲ 2.19 13,400 14,000 13,400 7,400 103,600,000
09/07/2009 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 7,090 97,133,000
08/07/2009 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 4,830 66,171,000
07/07/2009 13,700 -0.50 ▼ -3.52 13,600 14,400 13,600 1,340 18,358,000
06/07/2009 14,200 0.40 ▲ 2.90 14,000 14,200 14,000 6,420 91,164,000
03/07/2009 13,800 -0.10 ▼ -0.72 14,000 14,000 13,800 1,200 16,560,000
02/07/2009 13,900 0.40 ▲ 2.96 14,000 14,000 13,500 9,150 127,185,000
01/07/2009 13,500 0.30 ▲ 2.27 13,700 13,700 12,800 5,220 70,470,000
30/06/2009 13,200 -0.60 ▼ -4.35 13,600 13,800 13,200 20,090 265,188,000
29/06/2009 13,800 0.30 ▲ 2.22 13,800 14,100 13,800 2,310 31,878,000
26/06/2009 13,500 -0.70 ▼ -4.93 13,600 14,000 13,500 11,110 149,985,000
25/06/2009 14,200 0.10 ▲ 0.71 14,800 14,800 14,200 14,870 211,154,000
24/06/2009 14,100 0.60 ▲ 4.44 14,100 14,100 14,100 3,120 43,992,000
23/06/2009 13,500 -0.70 ▼ -4.93 13,600 13,700 13,500 9,940 134,190,000
22/06/2009 14,200 -0.70 ▼ -4.70 14,300 14,300 14,200 6,870 97,554,000
19/06/2009 14,900 -0.70 ▼ -4.49 16,000 16,000 14,900 17,130 255,237,000
18/06/2009 15,600 -0.30 ▼ -1.89 15,600 16,300 15,600 8,150 127,140,000
17/06/2009 15,900 -0.20 ▼ -1.24 15,300 15,900 15,300 10,170 161,703,000
16/06/2009 16,100 -0.80 ▼ -4.73 16,100 16,100 16,100 5,160 83,076,000
15/06/2009 16,900 0.80 ▲ 4.97 15,400 16,900 15,300 33,630 568,347,000
12/06/2009 16,100 -0.80 ▼ -4.73 16,300 17,000 16,100 60,350 971,635,000
11/06/2009 16,900 0.60 ▲ 3.68 15,600 16,900 15,600 25,560 431,964,000
10/06/2009 16,300 -0.80 ▼ -4.68 16,300 16,300 16,300 11,940 194,622,000
09/06/2009 17,100 0.70 ▲ 4.27 17,200 17,200 17,000 56,060 958,626,000
08/06/2009 16,400 0.70 ▲ 4.46 16,400 16,400 16,400 3,440 56,416,000
05/06/2009 15,700 0.70 ▲ 4.67 15,700 15,700 15,600 42,250 663,325,000
04/06/2009 15,000 0.70 ▲ 4.90 14,500 15,000 14,000 77,150 1,157,250,000
03/06/2009 14,300 -0.70 ▼ -4.67 14,600 14,600 14,300 27,200 388,960,000
02/06/2009 15,000 0.40 ▲ 2.74 15,300 15,300 14,800 14,640 219,600,000
01/06/2009 14,600 0.60 ▲ 4.29 14,600 14,600 14,500 22,700 331,420,000
29/05/2009 14,000 -0.10 ▼ -0.71 14,600 14,600 13,900 8,100 113,400,000
28/05/2009 14,100 0.00 ■■ 0.00 13,900 14,100 13,500 11,180 157,638,000
27/05/2009 14,100 -0.60 ▼ -4.08 14,300 15,300 14,000 22,370 315,417,000
26/05/2009 14,700 0.00 ■■ 0.00 15,400 15,400 14,700 19,160 281,652,000
25/05/2009 14,700 0.70 ▲ 5.00 14,700 14,700 14,500 45,420 667,674,000
22/05/2009 14,000 -0.20 ▼ -1.41 14,500 14,700 14,000 39,320 550,480,000
21/05/2009 14,500 0.30 ▲ 2.11 13,900 14,500 13,900 33,960 492,420,000
20/05/2009 14,200 0.00 ■■ 0.00 13,800 14,200 13,800 18,230 258,866,000
19/05/2009 14,200 0.60 ▲ 4.41 14,200 14,200 14,200 22,790 323,618,000
18/05/2009 13,600 0.60 ▲ 4.62 13,500 13,600 13,500 27,750 377,400,000
15/05/2009 13,000 0.60 ▲ 4.84 12,800 13,000 12,600 19,040 247,520,000
14/05/2009 12,400 0.00 ■■ 0.00 12,400 12,500 12,400 24,420 302,808,000
13/05/2009 12,400 0.10 ▲ 0.81 12,500 12,500 12,300 33,450 414,780,000
12/05/2009 12,300 0.00 ■■ 0.00 12,100 12,300 11,800 8,260 101,598,000
11/05/2009 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 5,760 70,848,000
08/05/2009 12,300 -0.20 ▼ -1.60 12,000 12,300 12,000 2,040 25,092,000
07/05/2009 12,500 0.00 ■■ 0.00 12,900 12,900 12,500 4,090 51,125,000
06/05/2009 12,500 -0.50 ▼ -3.85 13,000 13,000 12,500 8,400 105,000,000
05/05/2009 13,000 0.30 ▲ 2.36 13,300 13,300 13,000 35,160 457,080,000
04/05/2009 12,700 0.60 ▲ 4.96 12,200 12,700 12,200 21,150 268,605,000
29/04/2009 12,100 0.10 ▲ 0.83 12,300 12,300 12,100 4,200 50,820,000
28/04/2009 12,000 -0.20 ▼ -1.64 12,200 12,200 11,600 6,780 81,360,000
27/04/2009 12,200 0.20 ▲ 1.67 11,900 12,200 11,900 4,330 52,826,000
24/04/2009 12,000 -0.50 ▼ -4.00 12,100 12,100 11,900 19,420 233,040,000
23/04/2009 12,500 0.10 ▲ 0.81 12,000 12,600 12,000 3,720 46,500,000
22/04/2009 12,400 -0.40 ▼ -3.12 12,400 12,800 12,200 38,930 482,732,000
21/04/2009 12,800 -0.60 ▼ -4.48 12,800 12,800 12,800 1,830 23,424,000
20/04/2009 13,400 -0.70 ▼ -4.96 13,400 13,600 13,400 5,520 73,968,000
17/04/2009 14,100 0.10 ▲ 0.71 14,400 14,400 13,300 22,750 320,775,000
16/04/2009 14,000 0.40 ▲ 2.94 14,100 14,100 13,600 22,340 312,760,000
15/04/2009 13,600 0.30 ▲ 2.26 13,800 13,800 13,000 16,420 223,312,000
14/04/2009 13,300 0.60 ▲ 4.72 12,800 13,300 12,700 41,970 558,201,000
13/04/2009 12,700 0.60 ▲ 4.96 12,700 12,700 12,000 52,500 666,750,000
10/04/2009 12,100 0.00 ■■ 0.00 12,300 12,700 12,100 40,680 492,228,000
09/04/2009 12,100 -0.40 ▼ -3.20 12,100 12,500 11,900 29,740 359,854,000
08/04/2009 12,500 0.00 ■■ 0.00 12,500 12,500 12,000 77,280 966,000,000
07/04/2009 12,500 0.10 ▲ 0.81 11,900 12,500 11,900 57,760 722,000,000
03/04/2009 12,400 0.50 ▲ 4.20 12,400 12,400 12,000 24,270 300,948,000
02/04/2009 11,900 -0.20 ▼ -1.65 12,100 12,100 11,600 32,960 392,224,000
01/04/2009 12,100 0.10 ▲ 0.83 12,000 12,100 11,500 53,060 642,026,000
31/03/2009 12,000 0.00 ■■ 0.00 12,300 12,300 11,500 31,930 383,160,000
30/03/2009 12,000 -0.10 ▼ -0.83 12,100 12,100 11,600 22,550 270,600,000
27/03/2009 12,100 0.30 ▲ 2.54 11,500 12,200 11,400 22,670 274,307,000
26/03/2009 11,800 -0.10 ▼ -0.84 11,600 11,800 11,400 12,920 152,456,000
25/03/2009 11,900 -0.60 ▼ -4.80 12,000 12,600 11,900 4,530 53,907,000
24/03/2009 12,500 0.50 ▲ 4.17 11,900 12,500 11,400 6,840 85,500,000
23/03/2009 12,000 -0.60 ▼ -4.76 12,200 12,200 12,000 7,010 84,120,000
20/03/2009 12,600 0.60 ▲ 5.00 12,600 12,600 12,600 10 126,000
19/03/2009 12,000 -0.40 ▼ -3.23 12,700 12,700 12,000 630 7,560,000
18/03/2009 12,400 0.30 ▲ 2.48 12,500 12,500 12,000 3,730 46,252,000
17/03/2009 12,100 -0.60 ▼ -4.72 12,700 12,700 12,100 9,750 117,975,000
16/03/2009 12,700 0.20 ▲ 1.60 12,500 12,700 12,500 140 1,778,000
13/03/2009 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 60 750,000
12/03/2009 12,500 -0.20 ▼ -1.57 12,700 12,700 12,500 210 2,625,000
11/03/2009 12,700 0.20 ▲ 1.60 13,000 13,000 12,700 4,900 62,230,000
10/03/2009 12,500 0.50 ▲ 4.17 12,500 12,500 12,500 8,510 106,375,000
09/03/2009 12,000 -0.60 ▼ -4.76 13,100 13,100 12,000 1,960 23,520,000
06/03/2009 12,600 0.40 ▲ 3.28 12,600 12,600 12,600 10 126,000
05/03/2009 12,200 0.10 ▲ 0.83 12,600 12,600 12,200 210 2,562,000
04/03/2009 12,100 -0.10 ▼ -0.82 12,100 12,100 11,800 970 11,737,000
03/03/2009 12,200 0.00 ■■ 0.00 11,800 12,200 11,800 14,410 175,802,000
02/03/2009 12,200 -0.60 ▼ -4.69 12,800 12,800 12,200 850 10,370,000
27/02/2009 12,800 -0.60 ▼ -4.48 12,800 12,800 12,800 1,910 24,448,000
26/02/2009 13,400 -0.20 ▼ -1.47 13,600 13,600 13,300 30 402,000
25/02/2009 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 10 136,000
24/02/2009 13,600 -0.30 ▼ -2.16 13,300 13,700 13,300 3,640 49,504,000
23/02/2009 13,900 0.00 ■■ 0.00 13,400 13,900 13,300 29,240 406,436,000
20/02/2009 13,900 -0.10 ▼ -0.71 14,000 14,000 13,300 4,040 56,156,000
19/02/2009 14,000 0.20 ▲ 1.45 13,300 14,000 13,300 7,770 108,780,000
18/02/2009 13,800 -0.10 ▼ -0.72 13,300 13,800 13,300 8,150 112,470,000
17/02/2009 13,900 0.00 ■■ 0.00 13,900 13,900 13,400 3,640 50,596,000
16/02/2009 13,900 0.10 ▲ 0.72 13,900 13,900 13,900 50 695,000
13/02/2009 13,800 -0.20 ▼ -1.43 14,000 14,000 13,300 4,110 56,718,000
12/02/2009 14,000 -0.20 ▼ -1.41 14,000 14,000 13,500 7,240 101,360,000
11/02/2009 14,200 0.60 ▲ 4.41 13,000 14,200 13,000 12,990 184,458,000
10/02/2009 13,600 0.60 ▲ 4.62 13,000 13,600 12,500 7,520 102,272,000
09/02/2009 13,000 0.00 ■■ 0.00 12,500 13,000 12,500 1,100 14,300,000
06/02/2009 13,000 -0.10 ▼ -0.76 13,100 13,100 12,500 550 7,150,000
05/02/2009 13,100 0.00 ■■ 0.00 12,500 13,100 12,500 4,820 63,142,000
04/02/2009 13,100 -0.10 ▼ -0.76 13,200 13,200 12,600 5,630 73,753,000
03/02/2009 13,200 0.00 ■■ 0.00 13,200 13,200 12,900 5,580 73,656,000
02/02/2009 13,200 0.20 ▲ 1.54 13,200 13,200 13,200 120 1,584,000
23/01/2009 13,000 0.50 ▲ 4.00 12,700 13,000 12,700 430 5,590,000
22/01/2009 12,500 0.50 ▲ 4.17 12,500 12,500 12,000 270 3,375,000
21/01/2009 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
20/01/2009 12,000 0.10 ▲ 0.84 12,000 12,000 12,000 40 480,000
19/01/2009 11,900 -0.20 ▼ -1.65 11,500 11,900 11,500 2,820 33,558,000
16/01/2009 12,100 -0.60 ▼ -4.72 12,100 12,500 12,100 2,130 25,773,000
15/01/2009 12,700 0.00 ■■ 0.00 12,200 12,700 12,200 130 1,651,000
14/01/2009 12,700 -0.60 ▼ -4.51 12,700 13,300 12,700 4,740 60,198,000
13/01/2009 13,300 -0.70 ▼ -5.00 13,300 13,300 13,300 700 9,310,000
12/01/2009 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 410 5,740,000
09/01/2009 14,000 0.00 ■■ 0.00 14,000 14,000 13,300 2,370 33,180,000
08/01/2009 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 9,110 127,540,000
07/01/2009 14,000 0.00 ■■ 0.00 13,400 14,000 13,300 6,840 95,760,000
06/01/2009 14,000 -0.70 ▼ -4.76 14,700 14,700 14,000 310 4,340,000
05/01/2009 14,700 0.70 ▲ 5.00 13,300 14,700 13,300 4,510 66,297,000
02/01/2009 14,000 0.00 ■■ 0.00 14,000 14,700 13,400 3,530 49,420,000
31/12/2008 14,000 0.10 ▲ 0.72 13,300 14,500 13,300 5,620 78,680,000
30/12/2008 13,900 -0.10 ▼ -0.71 13,800 13,900 13,800 810 11,259,000
29/12/2008 14,000 0.00 ■■ 0.00 13,300 14,000 13,300 3,430 48,020,000
26/12/2008 14,000 0.20 ▲ 1.45 13,200 14,000 13,200 430 6,020,000
25/12/2008 13,800 -0.20 ▼ -1.43 14,100 14,100 13,300 1,290 17,802,000
24/12/2008 14,000 0.00 ■■ 0.00 13,300 14,000 13,300 360 5,040,000
23/12/2008 14,000 0.50 ▲ 3.70 14,000 14,000 12,900 230 3,220,000
22/12/2008 13,500 -0.70 ▼ -4.93 13,500 14,300 13,500 860 11,610,000
19/12/2008 14,200 0.50 ▲ 3.65 14,200 14,200 14,200 120 1,704,000
18/12/2008 13,700 -0.70 ▼ -4.86 14,400 14,400 13,700 350 4,795,000
17/12/2008 14,400 0.30 ▲ 2.13 13,400 14,400 13,400 820 11,808,000
16/12/2008 14,100 -0.70 ▼ -4.73 14,800 14,800 14,100 30 423,000
15/12/2008 14,800 0.50 ▲ 3.50 14,800 14,800 14,800 50 740,000
12/12/2008 14,300 0.50 ▲ 3.62 14,300 14,300 14,300 60 858,000
11/12/2008 13,800 0.50 ▲ 3.76 13,800 13,800 13,800 160 2,208,000
10/12/2008 13,300 -0.70 ▼ -5.00 13,300 13,900 13,300 260 3,458,000
09/12/2008 14,000 0.00 ■■ 0.00 14,100 14,200 14,000 2,090 29,260,000
08/12/2008 14,000 0.40 ▲ 2.94 13,000 14,000 13,000 2,100 29,400,000
05/12/2008 13,600 -0.70 ▼ -4.90 14,500 14,500 13,600 1,630 22,168,000
04/12/2008 14,300 0.40 ▲ 2.88 14,300 14,300 13,300 3,000 42,900,000
03/12/2008 13,900 -0.70 ▼ -4.79 13,900 13,900 13,900 1,560 21,684,000
02/12/2008 15,200 -0.20 ▼ -1.30 15,400 15,400 14,700 3,090 46,968,000
01/12/2008 15,400 -0.20 ▼ -1.28 15,600 15,600 14,900 300 4,620,000
28/11/2008 15,600 0.70 ▲ 4.70 14,200 15,600 14,200 2,770 43,212,000
27/11/2008 14,900 0.70 ▲ 4.93 14,900 14,900 14,900 160 2,384,000
26/11/2008 14,200 -0.70 ▼ -4.70 14,900 14,900 14,200 110 1,562,000
25/11/2008 14,900 0.70 ▲ 4.93 13,500 14,900 13,500 860 12,814,000
24/11/2008 14,200 -0.70 ▼ -4.70 14,200 15,400 14,200 10,170 144,414,000
21/11/2008 14,900 0.00 ■■ 0.00 14,900 14,900 14,200 1,750 26,075,000
20/11/2008 14,900 -0.70 ▼ -4.49 14,900 14,900 14,900 1,130 16,837,000
19/11/2008 15,600 0.00 ■■ 0.00 15,600 15,600 15,500 4,120 64,272,000
18/11/2008 15,600 0.00 ■■ 0.00 15,400 15,600 14,900 5,300 82,680,000
17/11/2008 15,600 0.30 ▲ 1.96 14,600 15,600 14,600 9,100 141,960,000
14/11/2008 15,300 0.30 ▲ 2.00 14,400 15,300 14,400 8,880 135,864,000
13/11/2008 15,000 -0.20 ▼ -1.32 15,200 15,200 14,500 3,600 54,000,000
12/11/2008 15,200 -0.10 ▼ -0.65 14,600 15,200 14,600 1,850 28,120,000
11/11/2008 15,300 -0.10 ▼ -0.65 15,400 15,400 14,700 3,560 54,468,000
10/11/2008 15,400 0.30 ▲ 1.99 14,400 15,500 14,400 10,020 154,308,000
07/11/2008 15,100 -0.70 ▼ -4.43 15,100 15,100 15,100 30 453,000
06/11/2008 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,550 24,490,000
05/11/2008 15,800 0.30 ▲ 1.94 15,400 15,800 15,000 13,820 218,356,000
04/11/2008 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 6,100 94,550,000
03/11/2008 15,500 0.70 ▲ 4.73 14,100 15,500 14,100 10,290 159,495,000
31/10/2008 14,800 0.60 ▲ 4.23 13,500 14,800 13,500 14,140 209,272,000
30/10/2008 14,200 0.20 ▲ 1.43 14,000 14,200 14,000 8,510 120,842,000
29/10/2008 14,000 0.20 ▲ 1.45 14,400 14,400 13,800 13,210 184,940,000
28/10/2008 13,800 -0.70 ▼ -4.83 14,500 14,500 13,800 1,060 14,628,000
27/10/2008 14,500 -0.70 ▼ -4.61 14,500 14,900 14,500 5,520 80,040,000
24/10/2008 15,200 -0.70 ▼ -4.40 15,900 15,900 15,200 60 912,000
23/10/2008 15,900 0.00 ■■ 0.00 15,200 15,900 15,200 2,960 47,064,000
22/10/2008 15,900 -0.30 ▼ -1.85 15,400 15,900 15,400 10,200 162,180,000
21/10/2008 16,200 0.00 ■■ 0.00 15,400 16,200 15,400 6,480 104,976,000
20/10/2008 16,200 -0.80 ▼ -4.71 16,200 17,000 16,200 9,510 154,062,000
17/10/2008 17,000 0.00 ■■ 0.00 17,000 17,000 16,200 1,550 26,350,000
16/10/2008 17,000 -0.50 ▼ -2.86 16,700 17,000 16,700 1,050 17,850,000
15/10/2008 17,500 0.20 ▲ 1.16 17,500 17,500 16,500 2,600 45,500,000
14/10/2008 17,300 0.80 ▲ 4.85 17,300 17,300 17,000 31,600 546,680,000
13/10/2008 16,500 0.20 ▲ 1.23 15,500 16,500 15,500 11,810 194,865,000
10/10/2008 16,300 -0.80 ▼ -4.68 17,100 17,100 16,300 60 978,000
09/10/2008 17,100 0.50 ▲ 3.01 16,600 17,100 15,800 6,830 116,793,000
08/10/2008 16,600 0.40 ▲ 2.47 16,200 16,600 15,400 2,100 34,860,000
07/10/2008 16,200 -0.80 ▼ -4.71 17,000 17,000 16,200 1,080 17,496,000
06/10/2008 17,000 0.00 ■■ 0.00 16,200 17,000 16,200 3,780 64,260,000
03/10/2008 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 200 3,400,000
02/10/2008 17,000 0.50 ▲ 3.03 17,000 17,000 16,500 2,120 36,040,000
01/10/2008 16,500 -0.80 ▼ -4.62 16,600 17,000 16,500 9,070 149,655,000
30/09/2008 17,300 -0.90 ▼ -4.95 17,300 17,300 17,300 100 1,730,000
29/09/2008 18,200 -0.20 ▼ -1.09 17,500 18,200 17,500 17,000 309,400,000
26/09/2008 18,400 -0.20 ▼ -1.08 18,000 19,000 17,700 17,560 323,104,000
25/09/2008 18,600 0.60 ▲ 3.33 17,100 18,600 17,100 5,710 106,206,000
24/09/2008 18,000 -0.20 ▼ -1.10 17,300 18,000 17,300 5,890 106,020,000
23/09/2008 18,200 0.30 ▲ 1.68 17,100 18,300 17,100 4,920 89,544,000
22/09/2008 17,900 0.80 ▲ 4.68 17,900 17,900 17,900 4,640 83,056,000
19/09/2008 17,100 0.80 ▲ 4.91 16,400 17,100 15,600 10,080 172,368,000
18/09/2008 16,300 0.50 ▲ 3.16 15,100 16,300 15,100 20,300 330,890,000
17/09/2008 15,800 0.40 ▲ 2.60 15,200 16,100 15,200 13,540 213,932,000
16/09/2008 15,400 -0.80 ▼ -4.94 16,900 16,900 15,400 14,880 229,152,000
15/09/2008 16,200 -0.50 ▼ -2.99 16,100 17,500 16,100 13,730 222,426,000
12/09/2008 16,700 -0.80 ▼ -4.57 16,700 16,700 16,700 3,190 53,273,000
11/09/2008 17,500 -0.60 ▼ -3.31 17,200 17,500 17,200 10,000 175,000,000
10/09/2008 18,100 -0.90 ▼ -4.74 18,300 18,300 18,100 8,130 147,153,000
09/09/2008 19,000 -0.90 ▼ -4.52 19,000 20,000 19,000 6,670 126,730,000
08/09/2008 19,900 0.00 ■■ 0.00 20,700 20,700 19,500 32,740 651,526,000
05/09/2008 19,900 0.90 ▲ 4.74 19,900 19,900 19,200 41,490 825,651,000
04/09/2008 19,000 0.90 ▲ 4.97 19,000 19,000 18,400 34,730 659,870,000
03/09/2008 18,100 0.80 ▲ 4.62 18,000 18,100 18,000 34,170 618,477,000
29/08/2008 17,300 0.10 ▲ 0.58 16,400 17,600 16,400 13,560 234,588,000
28/08/2008 17,200 -0.90 ▼ -4.97 17,200 18,000 17,200 17,770 305,644,000
27/08/2008 18,100 0.80 ▲ 4.62 18,100 18,100 18,000 23,300 421,730,000
26/08/2008 17,300 0.80 ▲ 4.85 17,300 17,300 17,200 24,400 422,120,000
25/08/2008 16,500 0.70 ▲ 4.43 16,500 16,500 16,400 22,600 372,900,000
22/08/2008 16,400 -0.70 ▼ -4.09 16,400 17,200 16,300 44,180 724,552,000
21/08/2008 17,100 0.00 ■■ 0.00 16,300 17,100 16,300 11,420 195,282,000
20/08/2008 17,100 -0.90 ▼ -5.00 17,100 18,100 17,100 5,170 88,407,000
19/08/2008 18,000 0.80 ▲ 4.65 16,500 18,000 16,500 27,590 496,620,000
18/08/2008 17,200 0.80 ▲ 4.88 15,600 17,200 15,600 26,870 462,164,000
15/08/2008 16,400 0.40 ▲ 2.50 16,400 16,400 16,400 5,880 96,432,000
14/08/2008 16,000 0.40 ▲ 2.56 16,000 16,000 15,800 16,210 259,360,000
13/08/2008 15,600 0.30 ▲ 1.96 15,700 15,700 15,300 9,830 153,348,000
12/08/2008 15,300 0.30 ▲ 2.00 15,400 15,400 15,000 10,180 155,754,000
11/08/2008 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 9,490 142,350,000
08/08/2008 15,000 -0.40 ▼ -2.60 15,400 15,400 15,000 190 2,850,000
07/08/2008 15,400 0.00 ■■ 0.00 15,400 15,700 15,000 2,950 45,430,000
06/08/2008 15,400 0.40 ▲ 2.67 15,000 15,400 14,600 1,200 18,480,000
05/08/2008 15,000 -0.40 ▼ -2.60 15,500 15,600 15,000 8,280 124,200,000
04/08/2008 15,400 0.40 ▲ 2.67 14,600 15,400 14,600 8,050 123,970,000
01/08/2008 15,000 -0.40 ▼ -2.60 15,400 15,400 15,000 2,140 32,100,000
31/07/2008 15,400 -0.40 ▼ -2.53 15,800 15,800 15,400 1,230 18,942,000
30/07/2008 15,800 -0.20 ▼ -1.25 15,600 16,200 15,600 6,920 109,336,000
29/07/2008 16,000 -0.20 ▼ -1.23 15,800 16,500 15,800 3,910 62,560,000
28/07/2008 16,200 -0.40 ▼ -2.41 16,200 16,200 16,200 750 12,150,000
25/07/2008 16,600 -0.50 ▼ -2.92 16,600 16,600 16,600 780 12,948,000
24/07/2008 17,100 -0.50 ▼ -2.84 17,100 17,100 17,100 1,400 23,940,000
23/07/2008 17,600 -0.50 ▼ -2.76 17,600 17,600 17,600 10 176,000
22/07/2008 18,100 -0.50 ▼ -2.69 18,600 18,600 18,100 1,240 22,444,000
21/07/2008 18,600 -0.50 ▼ -2.62 18,600 18,600 18,600 270 5,022,000
18/07/2008 19,100 -0.50 ▼ -2.55 19,100 19,100 19,100 2,210 42,211,000
17/07/2008 19,600 -0.60 ▼ -2.97 19,600 20,000 19,600 3,300 64,680,000
16/07/2008 20,200 -0.30 ▼ -1.46 20,500 20,500 19,900 4,170 84,234,000
15/07/2008 20,500 0.30 ▲ 1.49 20,200 20,500 20,000 12,260 251,330,000
14/07/2008 20,200 0.30 ▲ 1.51 20,300 20,400 20,200 7,470 150,894,000
11/07/2008 19,900 0.50 ▲ 2.58 19,000 19,900 19,000 5,360 106,664,000
10/07/2008 19,400 -0.50 ▼ -2.51 20,000 20,000 19,400 5,940 115,236,000
09/07/2008 19,900 -0.10 ▼ -0.50 19,400 20,000 19,400 6,880 136,912,000
08/07/2008 20,000 -0.60 ▼ -2.91 20,600 20,600 20,000 1,850 37,000,000
07/07/2008 20,600 -0.60 ▼ -2.83 21,800 21,800 20,600 960 19,776,000
04/07/2008 21,200 0.60 ▲ 2.91 21,200 21,200 20,800 13,770 291,924,000
03/07/2008 20,600 0.60 ▲ 3.00 20,000 20,600 19,400 12,690 261,414,000
02/07/2008 20,000 0.00 ■■ 0.00 20,000 20,000 19,400 4,950 99,000,000
01/07/2008 20,000 0.00 ■■ 0.00 19,400 20,000 19,400 3,570 71,400,000
30/06/2008 20,000 0.00 ■■ 0.00 19,400 20,000 19,400 2,350 47,000,000
27/06/2008 20,000 0.00 ■■ 0.00 19,400 20,000 19,400 6,260 125,200,000
26/06/2008 20,000 -0.30 ▼ -1.48 19,700 20,500 19,700 14,370 287,400,000
25/06/2008 20,300 -0.60 ▼ -2.87 20,300 21,500 20,300 3,160 64,148,000
24/06/2008 20,900 -0.60 ▼ -2.79 20,900 21,500 20,900 4,500 94,050,000
23/06/2008 21,500 0.00 ■■ 0.00 20,900 21,500 20,900 1,160 24,940,000
20/06/2008 21,500 0.00 ■■ 0.00 21,500 21,500 20,900 5,270 113,305,000
19/06/2008 21,500 -0.60 ▼ -2.71 21,500 21,500 21,500 310 6,665,000
18/06/2008 22,100 0.00 ■■ 0.00 22,500 22,500 21,700 2,400 53,040,000
17/06/2008 22,100 0.40 ▲ 1.84 22,100 22,100 22,100 10,760 237,796,000
16/06/2008 21,700 0.40 ▲ 1.88 21,700 21,700 21,600 5,860 127,162,000
13/06/2008 21,300 0.40 ▲ 1.91 21,300 21,300 20,500 9,600 204,480,000
12/06/2008 20,900 0.40 ▲ 1.95 20,100 20,900 20,100 5,340 111,606,000
11/06/2008 20,500 0.00 ■■ 0.00 20,100 20,500 20,100 3,610 74,005,000
10/06/2008 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 10 205,000
09/06/2008 20,500 -0.40 ▼ -1.91 20,500 20,500 20,500 10 205,000
06/06/2008 20,900 -0.40 ▼ -1.88 20,900 20,900 20,900 10 209,000
05/06/2008 21,300 -0.40 ▼ -1.84 21,700 21,700 21,300 60 1,278,000
04/06/2008 21,700 -0.40 ▼ -1.81 21,700 21,700 21,700 10 217,000
03/06/2008 22,100 -0.40 ▼ -1.78 22,100 22,100 22,100 40 884,000
02/06/2008 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 20 450,000
30/05/2008 22,500 -0.40 ▼ -1.75 22,500 22,500 22,500 50 1,125,000
29/05/2008 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
28/05/2008 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
27/05/2008 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
26/05/2008 22,900 -0.40 ▼ -1.72 23,300 23,300 22,900 60 1,374,000
23/05/2008 23,300 -0.40 ▼ -1.69 23,700 23,700 23,300 40 932,000
22/05/2008 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 30 711,000
21/05/2008 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 20 474,000
20/05/2008 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 30 711,000
19/05/2008 23,700 -0.40 ▼ -1.66 24,100 24,100 23,700 150 3,555,000
16/05/2008 24,100 -0.40 ▼ -1.63 24,500 24,500 24,100 60 1,446,000
15/05/2008 24,500 -0.40 ▼ -1.61 24,900 24,900 24,500 540 13,230,000
14/05/2008 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 50 1,245,000
13/05/2008 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 50 1,245,000
12/05/2008 24,900 -0.50 ▼ -1.97 25,400 25,400 24,900 160 3,984,000
09/05/2008 25,400 -0.50 ▼ -1.93 25,900 25,900 25,400 60 1,524,000
08/05/2008 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 50 1,295,000
07/05/2008 25,900 -0.10 ▼ -0.38 25,500 25,900 25,500 250 6,475,000
06/05/2008 26,000 0.10 ▲ 0.39 25,900 26,000 25,900 200 5,200,000
05/05/2008 25,900 0.40 ▲ 1.57 25,000 25,900 25,000 1,450 37,555,000
29/04/2008 25,500 0.40 ▲ 1.59 24,600 25,500 24,600 3,190 81,345,000
28/04/2008 25,100 0.00 ■■ 0.00 24,600 25,600 24,600 4,830 121,233,000
25/04/2008 25,100 0.40 ▲ 1.62 24,300 25,100 24,300 25,870 649,337,000
24/04/2008 24,700 -0.50 ▼ -1.98 24,700 24,700 24,700 15,000 370,500,000
23/04/2008 25,200 -0.50 ▼ -1.95 25,200 25,200 25,200 1,000 25,200,000
22/04/2008 25,700 -0.50 ▼ -1.91 26,200 26,200 25,700 250 6,425,000
21/04/2008 26,200 -0.50 ▼ -1.87 26,200 26,200 26,200 100 2,620,000
18/04/2008 26,700 -0.50 ▼ -1.84 26,700 26,700 26,700 1,030 27,501,000
17/04/2008 27,200 -0.50 ▼ -1.81 27,700 27,700 27,200 830 22,576,000
16/04/2008 27,700 -0.50 ▼ -1.77 28,200 28,200 27,700 60 1,662,000
11/04/2008 28,200 -0.50 ▼ -1.74 28,700 28,700 28,200 310 8,742,000
10/04/2008 28,700 0.00 ■■ 0.00 28,200 28,700 28,200 12,170 349,279,000
09/04/2008 28,700 0.50 ▲ 1.77 28,500 28,700 28,500 5,600 160,720,000
08/04/2008 28,200 0.40 ▲ 1.44 28,300 28,300 27,300 18,280 515,496,000
07/04/2008 31,000 0.60 ▲ 1.97 31,000 31,000 31,000 28,690 889,390,000
04/04/2008 30,400 0.30 ▲ 1.00 30,400 30,400 30,400 32,660 992,864,000
03/04/2008 30,100 0.20 ▲ 0.67 30,100 30,100 30,100 3,260 98,126,000
02/04/2008 29,900 0.20 ▲ 0.67 29,900 29,900 29,900 9,530 284,947,000
01/04/2008 29,700 0.20 ▲ 0.68 29,700 29,700 29,700 4,000 118,800,000
31/03/2008 29,500 0.20 ▲ 0.68 29,500 29,500 29,500 15,200 448,400,000
28/03/2008 29,300 0.20 ▲ 0.69 29,300 29,300 29,300 4,990 146,207,000
27/03/2008 29,100 0.20 ▲ 0.69 28,700 29,100 28,700 11,370 330,867,000
26/03/2008 28,900 1.30 ▲ 4.71 26,500 28,900 26,500 6,410 185,249,000
25/03/2008 27,600 -1.40 ▼ -4.83 29,000 29,000 27,600 10,160 280,416,000
24/03/2008 29,000 -1.40 ▼ -4.61 28,900 29,000 28,900 4,900 142,100,000
21/03/2008 30,400 -1.60 ▼ -5.00 32,000 32,000 30,400 150 4,560,000
20/03/2008 32,000 -1.50 ▼ -4.48 31,900 32,000 31,900 3,690 118,080,000
19/03/2008 33,500 1.20 ▲ 3.72 32,300 33,500 30,700 8,920 298,820,000
18/03/2008 32,300 -1.60 ▼ -4.72 32,300 32,300 32,300 550 17,765,000
17/03/2008 33,900 -0.10 ▼ -0.29 32,300 33,900 32,300 3,750 127,125,000
14/03/2008 34,000 -1.00 ▼ -2.86 34,000 34,000 33,400 740 25,160,000
13/03/2008 35,000 -0.50 ▼ -1.41 35,000 35,000 33,800 23,580 825,300,000
12/03/2008 35,500 -1.50 ▼ -4.05 37,000 37,000 35,500 2,670 94,785,000
11/03/2008 37,000 -0.50 ▼ -1.33 37,000 37,000 36,000 3,600 133,200,000
10/03/2008 37,500 0.70 ▲ 1.90 37,500 38,600 36,800 9,590 359,625,000
07/03/2008 36,800 1.70 ▲ 4.84 36,800 36,800 36,500 5,550 204,240,000
06/03/2008 35,100 1.60 ▲ 4.78 35,100 35,100 35,100 7,780 273,078,000
05/03/2008 33,500 -1.70 ▼ -4.83 33,500 33,500 33,500 2,050 68,675,000
04/03/2008 35,200 -1.80 ▼ -4.86 35,200 35,200 35,200 10 352,000
03/03/2008 37,000 -1.00 ▼ -2.63 38,000 38,000 37,000 2,210 81,770,000
29/02/2008 38,000 0.00 ■■ 0.00 38,800 38,800 36,100 3,460 131,480,000
28/02/2008 38,000 0.00 ■■ 0.00 37,000 38,000 37,000 13,300 505,400,000
27/02/2008 38,000 -1.90 ▼ -4.76 38,000 39,900 38,000 13,240 503,120,000
26/02/2008 39,900 0.00 ■■ 0.00 41,500 41,500 39,900 7,510 299,649,000
25/02/2008 39,900 1.90 ▲ 5.00 39,900 39,900 38,000 1,500 59,850,000
22/02/2008 38,000 -1.90 ▼ -4.76 38,000 39,000 38,000 8,090 307,420,000
21/02/2008 39,900 -0.10 ▼ -0.25 40,000 40,000 38,000 3,900 155,610,000
20/02/2008 40,000 -2.00 ▼ -4.76 42,000 42,000 40,000 6,120 244,800,000
19/02/2008 42,000 0.00 ■■ 0.00 40,000 42,300 40,000 14,840 623,280,000
18/02/2008 42,000 -0.80 ▼ -1.87 41,000 42,000 41,000 3,810 160,020,000
15/02/2008 42,800 0.80 ▲ 1.90 41,500 42,800 41,000 4,850 207,580,000
14/02/2008 42,000 0.50 ▲ 1.20 43,000 43,000 42,000 1,270 53,340,000
13/02/2008 41,500 -1.70 ▼ -3.94 41,500 43,200 41,500 13,700 568,550,000
12/02/2008 43,200 0.30 ▲ 0.70 43,500 43,500 42,000 8,400 362,880,000
01/02/2008 42,900 1.20 ▲ 2.88 41,000 42,900 41,000 4,910 210,639,000
31/01/2008 41,700 0.30 ▲ 0.72 43,000 43,000 41,400 14,620 609,654,000
30/01/2008 41,400 1.90 ▲ 4.81 41,000 41,400 40,000 12,810 530,334,000
29/01/2008 39,500 0.50 ▲ 1.28 39,000 39,500 39,000 5,280 208,560,000
28/01/2008 39,000 0.00 ■■ 0.00 39,500 39,500 39,000 14,890 580,710,000
25/01/2008 39,000 1.00 ▲ 2.63 39,000 39,000 39,000 120 4,680,000
24/01/2008 38,000 -1.00 ▼ -2.56 39,300 40,000 38,000 4,640 176,320,000
23/01/2008 39,000 0.00 ■■ 0.00 37,100 39,300 37,100 9,510 370,890,000
22/01/2008 39,000 -2.00 ▼ -4.88 39,100 41,000 39,000 9,700 378,300,000
21/01/2008 41,000 0.00 ■■ 0.00 41,000 41,000 40,200 5,380 220,580,000
18/01/2008 41,000 0.50 ▲ 1.23 39,500 41,000 39,500 10,180 417,380,000
17/01/2008 40,500 0.00 ■■ 0.00 41,000 41,000 40,500 9,680 392,040,000
16/01/2008 40,500 0.50 ▲ 1.25 40,000 41,500 40,000 6,210 251,505,000
15/01/2008 40,000 -1.50 ▼ -3.61 41,500 41,500 39,500 2,500 100,000,000
14/01/2008 41,500 0.00 ■■ 0.00 41,500 41,500 40,000 8,680 360,220,000
11/01/2008 41,500 -1.00 ▼ -2.35 42,000 42,000 41,500 3,330 138,195,000
10/01/2008 42,500 0.00 ■■ 0.00 42,500 42,500 41,000 13,870 589,475,000
09/01/2008 42,500 0.00 ■■ 0.00 42,500 42,600 42,000 23,800 1,011,500,000
08/01/2008 42,500 0.00 ■■ 0.00 43,000 43,000 42,500 2,250 95,625,000
07/01/2008 42,500 0.00 ■■ 0.00 42,600 42,600 42,500 17,500 743,750,000
04/01/2008 42,500 0.30 ▲ 0.71 42,200 42,500 42,200 10,930 464,525,000
03/01/2008 42,200 1.30 ▲ 3.18 41,800 42,200 41,800 1,540 64,988,000
02/01/2008 41,500 0.50 ▲ 1.22 41,000 41,500 41,000 1,800 74,700,000
28/12/2007 41,000 -1.20 ▼ -2.84 42,500 42,500 41,000 9,070 371,870,000
27/12/2007 42,200 -0.80 ▼ -1.86 43,500 43,500 42,200 5,100 215,220,000
26/12/2007 43,000 0.50 ▲ 1.18 43,000 43,000 42,500 680 29,240,000
25/12/2007 42,500 -0.50 ▼ -1.16 42,500 43,000 42,500 3,820 162,350,000
24/12/2007 43,000 -0.90 ▼ -2.05 44,000 44,000 43,000 6,650 285,950,000
21/12/2007 43,900 1.20 ▲ 2.81 43,000 43,900 42,100 4,220 185,258,000
20/12/2007 42,700 -1.80 ▼ -4.04 44,900 44,900 42,700 1,170 49,959,000
19/12/2007 44,500 0.50 ▲ 1.14 42,000 45,000 42,000 7,000 311,500,000
18/12/2007 44,000 2.00 ▲ 4.76 42,000 44,000 42,000 3,870 170,280,000
17/12/2007 42,000 -0.20 ▼ -0.47 42,000 42,000 42,000 4,470 187,740,000
14/12/2007 42,200 -1.40 ▼ -3.21 42,100 42,600 42,100 1,200 50,640,000
13/12/2007 43,600 0.00 ■■ 0.00 44,000 44,000 43,600 12,300 536,280,000
12/12/2007 43,600 1.60 ▲ 3.81 43,900 44,000 40,100 5,650 246,340,000
11/12/2007 42,000 -2.00 ▼ -4.55 44,500 44,500 42,000 4,310 181,020,000
10/12/2007 44,000 0.10 ▲ 0.23 43,300 44,000 43,200 8,200 360,800,000
07/12/2007 43,900 -1.10 ▼ -2.44 43,800 45,000 43,800 6,790 298,081,000
06/12/2007 45,000 0.00 ■■ 0.00 44,000 45,000 44,000 3,420 153,900,000
05/12/2007 45,000 -0.50 ▼ -1.10 44,500 45,000 44,500 1,030 46,350,000
04/12/2007 45,500 0.50 ▲ 1.11 45,000 45,500 45,000 4,290 195,195,000
03/12/2007 45,000 1.50 ▲ 3.45 43,500 45,600 43,500 2,610 117,450,000
30/11/2007 43,500 -1.50 ▼ -3.33 43,100 43,600 43,100 3,500 152,250,000
29/11/2007 45,000 0.40 ▲ 0.90 45,000 45,000 44,500 4,400 198,000,000
28/11/2007 44,600 0.00 ■■ 0.00 44,600 44,600 44,600 4,820 214,972,000
27/11/2007 44,600 0.00 ■■ 0.00 44,600 45,500 44,600 2,080 92,768,000
26/11/2007 44,600 -0.40 ▼ -0.89 45,000 45,000 44,600 740 33,004,000
23/11/2007 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 3,120 140,400,000
22/11/2007 45,000 0.20 ▲ 0.45 44,800 45,000 44,500 4,210 189,450,000
21/11/2007 44,800 -0.20 ▼ -0.44 45,000 45,000 44,000 4,300 192,640,000
20/11/2007 45,000 -1.00 ▼ -2.17 47,000 47,000 45,000 6,640 298,800,000
19/11/2007 46,000 -0.80 ▼ -1.71 45,800 46,000 45,700 3,840 176,640,000
16/11/2007 46,800 1.30 ▲ 2.86 43,500 46,800 43,300 17,520 819,936,000
15/11/2007 45,500 0.40 ▲ 0.89 47,300 47,300 45,500 14,050 639,275,000
14/11/2007 45,100 2.00 ▲ 4.64 45,100 45,100 43,000 9,060 408,606,000
13/11/2007 43,100 0.10 ▲ 0.23 43,000 45,100 43,000 16,390 706,409,000
12/11/2007 43,000 -1.50 ▼ -3.37 42,800 43,000 42,800 8,750 376,250,000
09/11/2007 44,500 -1.10 ▼ -2.41 44,500 45,000 44,500 10,770 479,265,000
08/11/2007 45,600 -0.40 ▼ -0.87 45,500 45,600 45,000 7,230 329,688,000
07/11/2007 46,000 0.90 ▲ 2.00 47,000 47,000 45,300 4,020 184,920,000
06/11/2007 45,100 -1.90 ▼ -4.04 45,000 47,000 45,000 13,210 595,771,000
05/11/2007 47,000 -0.50 ▼ -1.05 47,000 47,000 46,500 3,660 172,020,000
02/11/2007 47,500 -0.50 ▼ -1.04 48,000 48,000 47,500 6,110 290,225,000
01/11/2007 48,000 0.00 ■■ 0.00 48,000 48,000 47,500 13,580 651,840,000
31/10/2007 48,000 -1.00 ▼ -2.04 48,000 48,500 48,000 14,850 712,800,000
30/10/2007 49,000 -0.30 ▼ -0.61 47,100 49,000 47,100 4,450 218,050,000
29/10/2007 49,300 2.30 ▲ 4.89 49,300 49,300 48,000 24,920 1,228,556,000
26/10/2007 47,000 -2.00 ▼ -4.08 48,500 48,600 47,000 21,730 1,021,310,000
25/10/2007 49,000 -0.50 ▼ -1.01 49,000 49,500 49,000 11,210 549,290,000
24/10/2007 49,500 0.50 ▲ 1.02 50,000 50,000 49,500 8,530 422,235,000
23/10/2007 49,000 1.00 ▲ 2.08 46,000 50,000 46,000 18,810 921,690,000
22/10/2007 48,000 -1.00 ▼ -2.04 49,000 50,000 48,000 24,140 1,158,720,000
19/10/2007 49,000 -1.00 ▼ -2.00 50,000 50,000 49,000 9,980 489,020,000
18/10/2007 50,000 0.00 ■■ 0.00 50,000 50,000 49,000 9,930 496,500,000
17/10/2007 50,000 -1.50 ▼ -2.91 53,000 53,500 50,000 43,630 2,181,500,000
16/10/2007 51,500 2.00 ▲ 4.04 51,500 51,500 51,000 27,180 1,399,770,000
15/10/2007 49,500 -1.50 ▼ -2.94 48,500 51,000 48,500 26,430 1,308,285,000
12/10/2007 51,000 -2.00 ▼ -3.77 51,500 52,500 50,500 23,130 1,179,630,000
11/10/2007 53,000 -1.00 ▼ -1.85 54,000 54,500 52,000 50,670 2,685,510,000
10/10/2007 54,000 1.50 ▲ 2.86 54,000 54,500 53,000 71,400 3,855,600,000
09/10/2007 52,500 2.50 ▲ 5.00 52,500 52,500 52,000 44,650 2,344,125,000
08/10/2007 50,000 2.30 ▲ 4.82 50,000 50,000 48,000 59,090 2,954,500,000
05/10/2007 47,700 2.20 ▲ 4.84 47,700 47,700 46,700 74,770 3,566,529,000
04/10/2007 45,500 1.00 ▲ 2.25 44,500 45,500 44,300 45,180 2,055,690,000
03/10/2007 44,500 0.30 ▲ 0.68 44,500 45,000 44,000 11,210 498,845,000
02/10/2007 44,200 0.00 ■■ 0.00 44,200 44,500 44,200 19,830 876,486,000
01/10/2007 44,200 0.20 ▲ 0.45 44,000 44,500 44,000 17,110 756,262,000
28/09/2007 44,000 0.10 ▲ 0.23 43,900 44,000 43,500 10,240 450,560,000
27/09/2007 43,900 -0.10 ▼ -0.23 42,300 43,900 42,200 15,540 682,206,000
26/09/2007 44,000 0.00 ■■ 0.00 44,000 44,100 44,000 11,700 514,800,000
25/09/2007 44,000 0.00 ■■ 0.00 44,000 44,800 44,000 5,560 244,640,000
24/09/2007 44,000 1.00 ▲ 2.33 44,000 44,000 43,000 3,130 137,720,000
21/09/2007 43,000 -1.00 ▼ -2.27 45,000 45,000 43,000 10,790 463,970,000
20/09/2007 44,000 1.40 ▲ 3.29 44,000 44,000 44,000 8,430 370,920,000
19/09/2007 42,600 -0.80 ▼ -1.84 43,200 43,400 42,600 12,940 551,244,000
18/09/2007 43,400 -1.60 ▼ -3.56 44,100 44,100 43,400 18,830 817,222,000
17/09/2007 45,000 -0.90 ▼ -1.96 45,900 45,900 44,000 25,200 1,134,000,000
14/09/2007 45,900 -0.10 ▼ -0.22 44,000 45,900 44,000 28,870 1,325,133,000
13/09/2007 46,000 -0.50 ▼ -1.08 46,500 46,500 45,000 13,950 641,700,000
12/09/2007 46,500 1.40 ▲ 3.10 42,900 46,900 42,900 16,250 755,625,000
11/09/2007 45,100 -2.30 ▼ -4.85 47,400 47,400 45,100 8,140 367,114,000
10/09/2007 47,400 1.40 ▲ 3.04 45,000 47,400 45,000 9,940 471,156,000
07/09/2007 46,000 2.00 ▲ 4.55 44,000 46,000 43,800 17,270 794,420,000
06/09/2007 44,000 0.60 ▲ 1.38 43,400 44,000 43,400 10,110 444,840,000
05/09/2007 43,400 2.00 ▲ 4.83 43,300 43,400 43,000 16,130 700,042,000
04/09/2007 41,400 1.90 ▲ 4.81 41,000 41,400 40,900 5,080 210,312,000
31/08/2007 39,500 -1.50 ▼ -3.66 40,500 40,500 39,500 7,340 289,930,000
30/08/2007 41,000 0.00 ■■ 0.00 40,200 41,000 40,200 5,850 239,850,000
29/08/2007 41,000 0.00 ■■ 0.00 40,000 41,000 39,500 9,150 375,150,000
28/08/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 5,160 211,560,000
27/08/2007 41,000 -2.00 ▼ -4.65 41,400 41,400 41,000 7,750 317,750,000
24/08/2007 43,000 0.00 ■■ 0.00 41,500 43,000 40,900 7,920 340,560,000
23/08/2007 43,000 -1.00 ▼ -2.27 43,000 43,000 43,000 3,800 163,400,000
22/08/2007 44,000 -1.00 ▼ -2.22 44,000 44,000 43,000 1,610 70,840,000
21/08/2007 45,000 0.00 ■■ 0.00 45,000 45,000 44,000 1,900 85,500,000
20/08/2007 45,000 0.00 ■■ 0.00 45,000 45,000 44,000 3,700 166,500,000
17/08/2007 45,000 -0.60 ▼ -1.32 43,400 45,000 43,400 5,800 261,000,000
16/08/2007 45,600 -0.40 ▼ -0.87 43,700 45,600 43,700 4,010 182,856,000
15/08/2007 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 1,500 69,000,000
14/08/2007 46,000 1.00 ▲ 2.22 46,000 46,000 46,000 770 35,420,000
13/08/2007 45,000 -1.70 ▼ -3.64 45,000 46,000 45,000 7,190 323,550,000
10/08/2007 46,700 0.00 ■■ 0.00 46,700 46,700 45,900 9,780 456,726,000
09/08/2007 46,700 -2.30 ▼ -4.69 46,600 46,700 46,600 8,010 374,067,000
08/08/2007 49,000 1.30 ▲ 2.73 46,000 49,000 46,000 5,510 269,990,000
07/08/2007 58,000 0.00 ■■ 0.00 58,000 58,000 57,000 5,430 314,940,000
06/08/2007 58,000 -1.00 ▼ -1.69 58,000 58,000 57,000 5,020 291,160,000
03/08/2007 59,000 0.50 ▲ 0.85 58,500 59,000 58,000 1,600 94,400,000
02/08/2007 58,500 1.50 ▲ 2.63 59,000 59,500 58,000 9,130 534,105,000
01/08/2007 57,000 2.50 ▲ 4.59 54,500 57,000 54,500 1,470 83,790,000
31/07/2007 54,500 -2.50 ▼ -4.39 55,000 57,000 54,500 6,000 327,000,000
30/07/2007 57,000 -3.00 ▼ -5.00 60,000 60,000 57,000 1,600 91,200,000
27/07/2007 60,000 0.00 ■■ 0.00 59,500 60,000 58,000 2,660 159,600,000
26/07/2007 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 2,930 175,800,000
25/07/2007 60,000 -1.00 ▼ -1.64 60,000 60,000 60,000 8,510 510,600,000
24/07/2007 61,000 -2.00 ▼ -3.17 60,500 61,000 60,500 4,520 275,720,000
23/07/2007 63,000 -1.00 ▼ -1.56 64,000 64,000 63,000 550 34,650,000
20/07/2007 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 200 12,800,000
19/07/2007 64,000 2.00 ▲ 3.23 62,000 64,000 62,000 2,010 128,640,000
18/07/2007 62,000 -0.50 ▼ -0.80 62,000 63,500 62,000 2,730 169,260,000
17/07/2007 62,500 -0.50 ▼ -0.79 63,000 63,000 62,000 3,400 212,500,000
16/07/2007 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 1,710 107,730,000
13/07/2007 63,000 -0.50 ▼ -0.79 63,000 63,000 63,000 5,200 327,600,000
12/07/2007 63,500 0.50 ▲ 0.79 63,000 63,500 63,000 5,100 323,850,000
11/07/2007 63,000 -3.00 ▼ -4.55 63,000 63,000 63,000 4,000 252,000,000
10/07/2007 66,000 1.00 ▲ 1.54 66,000 66,000 66,000 550 36,300,000
09/07/2007 65,000 1.50 ▲ 2.36 63,000 65,000 63,000 2,000 130,000,000
06/07/2007 63,500 -2.50 ▼ -3.79 64,500 66,000 63,500 4,000 254,000,000
05/07/2007 66,000 -1.00 ▼ -1.49 67,000 67,000 64,000 1,530 100,980,000
04/07/2007 67,000 2.00 ▲ 3.08 67,000 67,000 67,000 3,000 201,000,000
03/07/2007 65,000 -2.00 ▼ -2.99 65,000 65,000 65,000 5,500 357,500,000
02/07/2007 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 3,000 201,000,000
29/06/2007 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 2,600 174,200,000
28/06/2007 67,000 2.00 ▲ 3.08 67,000 67,000 67,000 11,100 743,700,000
27/06/2007 65,000 -2.00 ▼ -2.99 67,000 67,000 65,000 1,200 78,000,000
26/06/2007 67,000 -1.00 ▼ -1.47 67,500 67,500 67,000 5,660 379,220,000
25/06/2007 68,000 0.00 ■■ 0.00 67,500 68,000 67,500 25,970 1,765,960,000
22/06/2007 68,000 0.50 ▲ 0.74 68,000 68,000 67,000 11,000 748,000,000
21/06/2007 67,500 -0.50 ▼ -0.74 67,000 67,500 67,000 6,500 438,750,000
20/06/2007 68,000 1.00 ▲ 1.49 67,000 68,000 67,000 18,250 1,241,000,000
19/06/2007 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 12,680 849,560,000
18/06/2007 67,000 -1.50 ▼ -2.19 0 67,000 66,500 6,000 402,000,000
15/06/2007 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 10,600 726,100,000
14/06/2007 68,500 -0.50 ▼ -0.72 0 68,500 66,000 15,000 1,027,500,000
13/06/2007 69,000 3.00 ▲ 4.55 64,500 69,000 64,500 22,500 1,552,500,000
12/06/2007 66,000 0.00 ■■ 0.00 65,000 66,000 65,000 13,190 870,540,000
11/06/2007 66,000 -3.00 ▼ -4.35 68,000 68,000 66,000 4,310 284,460,000
08/06/2007 69,000 -1.00 ▼ -1.43 70,000 70,000 69,000 7,000 483,000,000
07/06/2007 70,000 2.00 ▲ 2.94 67,000 70,000 65,500 10,800 756,000,000
06/06/2007 68,000 -1.00 ▼ -1.45 68,000 68,000 68,000 10,400 707,200,000
05/06/2007 69,000 3.00 ▲ 4.55 66,000 69,000 66,000 11,400 786,600,000
04/06/2007 66,000 1.00 ▲ 1.54 65,000 66,000 65,000 13,000 858,000,000
01/06/2007 65,000 2.00 ▲ 3.17 60,000 65,000 60,000 25,860 1,680,900,000
31/05/2007 63,000 2.00 ▲ 3.28 61,000 63,000 61,000 1,990 125,370,000
30/05/2007 61,000 -3.00 ▼ -4.69 64,000 64,000 61,000 4,940 301,340,000
29/05/2007 64,000 -1.00 ▼ -1.54 62,500 64,000 62,500 2,950 188,800,000
28/05/2007 65,000 2.00 ▲ 3.17 65,000 65,000 64,000 5,660 367,900,000
25/05/2007 63,000 -2.00 ▼ -3.08 63,000 63,000 63,000 3,890 245,070,000
24/05/2007 65,000 -2.00 ▼ -2.99 65,000 66,000 64,000 2,700 175,500,000
23/05/2007 67,000 3.00 ▲ 4.69 67,000 67,000 67,000 20,830 1,395,610,000
22/05/2007 64,000 2.00 ▲ 3.23 63,000 65,000 63,000 12,500 800,000,000
21/05/2007 62,000 1.00 ▲ 1.64 61,000 62,000 61,000 5,450 337,900,000
18/05/2007 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 2,710 165,310,000
17/05/2007 61,000 0.00 ■■ 0.00 58,000 61,000 58,000 3,520 214,720,000
16/05/2007 61,000 -1.00 ▼ -1.61 59,000 61,000 59,000 2,300 140,300,000
15/05/2007 62,000 2.50 ▲ 4.20 60,000 62,000 60,000 6,930 429,660,000
14/05/2007 59,500 -0.50 ▼ -0.83 60,000 60,000 59,500 5,300 315,350,000
11/05/2007 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 3,100 186,000,000
10/05/2007 60,000 -1.00 ▼ -1.64 60,000 61,000 58,000 1,000 60,000,000
09/05/2007 61,000 0.00 ■■ 0.00 60,000 64,000 60,000 2,260 137,860,000
08/05/2007 61,000 0.00 ■■ 0.00 60,000 61,000 60,000 1,950 118,950,000
07/05/2007 61,000 0.00 ■■ 0.00 59,000 61,000 59,000 3,900 237,900,000
04/05/2007 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 3,370 205,570,000
03/05/2007 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 840 51,240,000
02/05/2007 61,000 2.50 ▲ 4.27 61,000 61,000 61,000 3,720 226,920,000
25/04/2007 58,500 2.50 ▲ 4.46 58,500 58,500 58,500 3,560 208,260,000
24/04/2007 56,000 -2.00 ▼ -3.45 55,500 56,000 55,500 4,470 250,320,000
23/04/2007 58,000 -3.00 ▼ -4.92 58,000 58,000 58,000 6,110 354,380,000
20/04/2007 61,000 -3.00 ▼ -4.69 64,000 64,000 61,000 2,060 125,660,000
19/04/2007 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 4,690 300,160,000
18/04/2007 64,000 0.00 ■■ 0.00 64,000 64,000 63,500 3,550 227,200,000
17/04/2007 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 1,200 76,800,000
16/04/2007 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 400 25,600,000
13/04/2007 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 200 12,800,000
12/04/2007 64,000 -3.00 ▼ -4.48 67,000 67,000 64,000 1,640 104,960,000
11/04/2007 67,000 -1.50 ▼ -2.19 65,500 67,000 65,500 1,140 76,380,000
10/04/2007 68,500 2.50 ▲ 3.79 66,000 68,500 66,000 3,350 229,475,000
09/04/2007 66,000 -2.00 ▼ -2.94 68,500 68,000 66,000 2,750 181,500,000
06/04/2007 68,000 -3.00 ▼ -4.23 71,000 71,000 68,000 5,540 376,720,000
05/04/2007 71,000 -1.00 ▼ -1.39 72,000 72,000 71,000 2,000 142,000,000
04/04/2007 72,000 0.00 ■■ 0.00 68,500 72,000 68,500 4,410 317,520,000
03/04/2007 72,000 -1.00 ▼ -1.37 69,500 72,000 69,500 4,650 334,800,000
02/04/2007 73,000 -3.50 ▼ -4.58 76,500 76,500 73,000 6,250 456,250,000
30/03/2007 76,500 0.00 ■■ 0.00 76,500 76,500 76,500 3,410 260,865,000
29/03/2007 76,500 3.50 ▲ 4.79 76,500 76,500 76,500 4,400 336,600,000
28/03/2007 73,000 -2.00 ▼ -2.67 73,000 73,000 72,000 3,740 273,020,000
27/03/2007 75,000 -1.00 ▼ -1.32 76,000 76,000 75,000 10,560 792,000,000
26/03/2007 76,000 0.00 ■■ 0.00 73,000 77,000 73,000 13,740 1,044,240,000
23/03/2007 76,000 -2.00 ▼ -2.56 77,000 77,000 76,000 7,300 554,800,000
22/03/2007 78,000 -2.00 ▼ -2.50 78,000 78,000 76,000 11,070 863,460,000
21/03/2007 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 29,390 2,351,200,000
20/03/2007 80,000 -1.00 ▼ -1.23 80,000 80,000 78,000 10,180 814,400,000
19/03/2007 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 11,180 905,580,000
16/03/2007 81,000 3.00 ▲ 3.85 74,500 81,000 74,500 19,580 1,585,980,000
15/03/2007 78,000 -4.00 ▼ -4.88 80,000 80,000 78,000 6,230 485,940,000
14/03/2007 82,000 0.00 ■■ 0.00 82,000 84,000 82,000 13,110 1,075,020,000
13/03/2007 82,000 1.00 ▲ 1.23 82,000 85,000 82,000 22,040 1,807,280,000
12/03/2007 81,000 3.00 ▲ 3.85 79,500 81,000 79,500 11,360 920,160,000
09/03/2007 78,000 2.00 ▲ 2.63 78,000 78,000 76,500 8,790 685,620,000
08/03/2007 76,000 0.00 ■■ 0.00 78,000 78,000 76,000 21,450 1,630,200,000
07/03/2007 76,000 0.00 ■■ 0.00 78,000 78,000 76,000 8,680 659,680,000
06/03/2007 76,000 -2.00 ▼ -2.56 76,000 79,000 76,000 11,860 901,360,000
05/03/2007 78,000 -1.00 ▼ -1.27 78,000 78,000 75,500 7,000 546,000,000
02/03/2007 79,000 -2.00 ▼ -2.47 81,000 81,000 77,000 23,100 1,824,900,000
01/03/2007 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 25,150 2,037,150,000
28/02/2007 81,000 2.00 ▲ 2.53 81,000 82,000 79,000 11,470 929,070,000
27/02/2007 79,000 3.50 ▲ 4.64 79,000 79,000 79,000 13,340 1,053,860,000
26/02/2007 75,500 3.50 ▲ 4.86 75,500 75,500 75,500 11,450 864,475,000
15/02/2007 72,000 3.00 ▲ 4.35 72,000 72,000 69,000 13,190 949,680,000
14/02/2007 69,000 -1.00 ▼ -1.43 69,000 70,000 69,000 6,750 465,750,000
13/02/2007 70,000 3.00 ▲ 4.48 70,000 70,000 67,000 27,130 1,899,100,000
12/02/2007 67,000 0.00 ■■ 0.00 67,000 67,000 66,500 26,720 1,790,240,000
09/02/2007 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 4,600 308,200,000
08/02/2007 67,000 0.00 ■■ 0.00 67,000 67,000 64,000 5,660 379,220,000
07/02/2007 67,000 2.00 ▲ 3.08 67,000 67,000 67,000 6,500 435,500,000
06/02/2007 65,000 -3.00 ▼ -4.41 65,000 67,000 65,000 7,310 475,150,000
05/02/2007 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 7,500 510,000,000
02/02/2007 68,000 -1.00 ▼ -1.45 68,000 68,000 68,000 1,460 99,280,000
01/02/2007 69,000 -1.00 ▼ -1.43 70,000 70,000 68,000 6,870 474,030,000
31/01/2007 70,000 6.00 ▲ 9.38 67,000 70,000 64,000 20,960 1,467,200,000
30/01/2007 64,000 -3.00 ▼ -4.48 67,000 67,000 64,000 4,150 265,600,000
29/01/2007 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 10 670,000
26/01/2007 67,000 1.00 ▲ 1.52 67,000 67,000 67,000 1,550 103,850,000
25/01/2007 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 7,570 499,620,000
24/01/2007 66,000 2.20 ▲ 3.45 62,000 66,000 62,000 14,390 949,740,000
23/01/2007 65,000 -2.50 ▼ -3.70 64,500 65,000 64,500 22,400 1,456,000,000
22/01/2007 67,500 -3.50 ▼ -4.93 71,000 71,000 67,500 35,430 2,391,525,000
19/01/2007 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 22,890 1,625,190,000
18/01/2007 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 30,300 2,151,300,000
17/01/2007 71,000 2.00 ▲ 2.90 71,000 71,000 68,000 27,790 1,973,090,000
16/01/2007 69,000 0.50 ▲ 0.73 68,000 69,000 68,000 32,470 2,240,430,000
15/01/2007 68,500 -0.50 ▼ -0.72 69,000 69,000 66,000 24,380 1,670,030,000
12/01/2007 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 26,180 1,806,420,000
11/01/2007 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 36,200 2,497,800,000
10/01/2007 69,000 1.50 ▲ 2.22 69,000 69,000 69,000 43,570 3,006,330,000
09/01/2007 67,500 3.00 ▲ 4.65 67,500 67,500 67,500 45,920 3,099,600,000
08/01/2007 64,500 3.00 ▲ 4.88 64,500 64,500 64,500 49,820 3,213,390,000
05/01/2007 61,500 2.50 ▲ 4.24 61,500 61,500 61,500 36,200 2,226,300,000
04/01/2007 59,000 2.50 ▲ 4.42 59,000 59,000 59,000 6,500 383,500,000
03/01/2007 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 3,000 169,500,000
02/01/2007 54,000 2.50 ▲ 4.85 54,000 54,000 54,000 3,000 162,000,000
29/12/2006 51,500 2.20 ▲ 4.46 51,500 51,500 51,000 10,080 519,120,000
28/12/2006 49,300 2.30 ▲ 4.89 49,300 49,300 49,300 35,000 1,725,500,000
27/12/2006 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 2,000 94,000,000
01/01/1970 9,940 0.00 ■■ 0.00 9,940 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp