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 Viễn Thông VTC
VTC Telecommunications JSC
Mã CK:      VTC      8.30      ▼ -0.10 (-1.20%)      (cập nhật 20:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Viễn thông
Website: http://www.vtctelecom.com.vn
VTC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 8,300 -0.10 ▼ -1.20 8,400 8,400 8,100 530 4,399,000
21/11/2024 8,400 0.20 ▲ 2.38 8,200 8,400 8,400 10 84,000
20/11/2024 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
19/11/2024 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 80 656,000
18/11/2024 8,200 -0.30 ▼ -3.66 8,500 8,300 8,100 210 1,722,000
15/11/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 250 2,125,000
14/11/2024 8,500 -0.30 ▼ -3.53 8,800 8,800 8,500 70 595,000
13/11/2024 8,800 0.50 ▲ 5.68 8,300 8,800 8,400 20 176,000
12/11/2024 8,300 -0.70 ▼ -8.43 9,000 8,500 8,300 50 415,000
11/11/2024 9,000 0.00 ■■ 0.00 9,000 9,700 9,000 180 1,620,000
08/11/2024 9,000 0.50 ▲ 5.56 8,500 9,000 8,400 1,430 12,870,000
07/11/2024 8,500 0.30 ▲ 3.53 8,200 8,500 8,400 150 1,275,000
06/11/2024 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 260 2,132,000
05/11/2024 8,200 0.10 ▲ 1.22 8,100 8,200 8,100 260 2,132,000
04/11/2024 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
01/11/2024 8,100 -0.10 ▼ -1.23 8,200 8,500 8,100 320 2,592,000
31/10/2024 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 450 3,690,000
30/10/2024 8,200 0.10 ▲ 1.22 8,100 8,500 8,100 170 1,394,000
29/10/2024 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
28/10/2024 8,100 -0.40 ▼ -4.94 8,500 8,100 8,100 10 81,000
25/10/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 40 340,000
24/10/2024 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
23/10/2024 8,500 0.10 ▲ 1.18 8,400 8,500 8,500 10 85,000
22/10/2024 8,400 0.10 ▲ 1.19 8,300 8,500 8,400 60 504,000
21/10/2024 8,300 -0.20 ▼ -2.41 8,500 8,300 8,300 10 83,000
18/10/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
17/10/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 120 1,020,000
16/10/2024 8,500 -0.10 ▼ -1.18 8,600 8,500 8,500 30 255,000
15/10/2024 8,600 0.30 ▲ 3.49 8,300 8,600 8,600 430 3,698,000
14/10/2024 8,300 -0.20 ▼ -2.41 8,500 8,400 8,300 380 3,154,000
11/10/2024 8,500 -0.10 ▼ -1.18 8,600 8,500 8,500 430 3,655,000
10/10/2024 8,600 -0.10 ▼ -1.16 8,700 8,700 8,500 810 6,966,000
09/10/2024 8,700 0.30 ▲ 3.45 8,400 8,700 8,700 310 2,697,000
08/10/2024 8,400 0.10 ▲ 1.19 8,300 8,500 8,400 230 1,932,000
07/10/2024 8,300 -0.20 ▼ -2.41 8,500 8,800 8,300 60 498,000
04/10/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 110 935,000
03/10/2024 8,500 -0.10 ▼ -1.18 8,600 8,600 8,500 110 935,000
02/10/2024 8,600 0.10 ▲ 1.16 8,500 8,600 8,600 50 430,000
01/10/2024 8,500 0.20 ▲ 2.35 8,300 8,800 8,500 350 2,975,000
30/09/2024 8,300 -0.60 ▼ -7.23 8,900 8,900 8,300 190 1,577,000
27/09/2024 8,900 0.40 ▲ 4.49 8,500 8,900 8,400 380 3,382,000
26/09/2024 8,500 -0.30 ▼ -3.53 8,800 9,300 8,300 250 2,125,000
25/09/2024 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
24/09/2024 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 70 616,000
23/09/2024 8,800 -0.10 ▼ -1.14 8,900 8,800 8,500 170 1,496,000
20/09/2024 8,900 0.50 ▲ 5.62 8,400 8,900 8,400 190 1,691,000
19/09/2024 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 210 1,764,000
18/09/2024 8,400 -0.10 ▼ -1.19 8,500 8,400 8,400 10 84,000
17/09/2024 8,500 0.20 ▲ 2.35 8,300 8,500 8,500 20 170,000
16/09/2024 8,300 -0.10 ▼ -1.20 8,400 8,400 8,300 210 1,743,000
13/09/2024 8,400 -0.10 ▼ -1.19 8,500 8,500 8,400 240 2,016,000
12/09/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 1,760 14,960,000
11/09/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 160 1,360,000
10/09/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 340 2,890,000
09/09/2024 8,500 0.10 ▲ 1.18 8,400 8,700 8,500 480 4,080,000
06/09/2024 8,400 -0.10 ▼ -1.19 8,500 8,500 8,400 240 2,016,000
05/09/2024 8,500 0.10 ▲ 1.18 8,400 8,500 8,400 510 4,335,000
04/09/2024 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 10 84,000
30/08/2024 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 600 5,040,000
29/08/2024 8,400 -0.30 ▼ -3.57 8,700 8,600 8,200 320 2,688,000
28/08/2024 8,700 -0.20 ▼ -2.30 8,900 8,800 8,600 560 4,872,000
27/08/2024 8,900 -0.10 ▼ -1.12 9,000 9,000 8,500 140 1,246,000
26/08/2024 9,000 0.10 ▲ 1.11 8,900 9,200 9,000 930 8,370,000
23/08/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 310 2,759,000
22/08/2024 8,900 0.20 ▲ 2.25 8,700 8,900 8,700 130 1,157,000
21/08/2024 8,700 0.10 ▲ 1.15 8,600 9,000 8,600 330 2,871,000
20/08/2024 8,600 0.20 ▲ 2.33 8,400 9,200 8,500 970 8,342,000
19/08/2024 8,400 -0.10 ▼ -1.19 8,500 8,400 8,300 540 4,536,000
16/08/2024 8,500 0.30 ▲ 3.53 8,200 8,500 8,500 190 1,615,000
15/08/2024 8,200 -0.30 ▼ -3.66 8,500 8,500 8,200 640 5,248,000
14/08/2024 8,500 0.10 ▲ 1.18 8,400 8,500 8,400 50 425,000
13/08/2024 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 230 1,932,000
12/08/2024 8,400 -0.30 ▼ -3.57 8,700 8,600 8,400 1,230 10,332,000
09/08/2024 8,700 0.10 ▲ 1.15 8,600 8,700 8,700 160 1,392,000
08/08/2024 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
07/08/2024 8,600 -0.20 ▼ -2.33 8,800 8,800 8,600 280 2,408,000
06/08/2024 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 350 3,080,000
05/08/2024 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 490 4,312,000
02/08/2024 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 260 2,288,000
01/08/2024 8,800 -0.70 ▼ -7.95 9,500 8,900 8,800 80 704,000
31/07/2024 9,500 0.00 ■■ 0.00 9,500 10,000 9,500 120 1,140,000
30/07/2024 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 70 665,000
29/07/2024 9,500 0.00 ■■ 0.00 9,500 10,000 9,500 300 2,850,000
26/07/2024 9,500 0.20 ▲ 2.11 9,300 9,500 9,400 40 380,000
25/07/2024 9,300 0.30 ▲ 3.23 9,000 9,300 9,100 70 651,000
24/07/2024 9,000 -0.30 ▼ -3.33 9,300 9,100 9,000 540 4,860,000
23/07/2024 9,300 0.00 ■■ 0.00 9,300 0 0 0 0
22/07/2024 9,300 -0.60 ▼ -6.45 9,900 9,900 9,300 600 5,580,000
19/07/2024 9,900 -0.20 ▼ -2.02 10,100 10,100 9,500 290 2,871,000
18/07/2024 10,100 0.70 ▲ 6.93 9,400 10,200 9,300 420 4,242,000
17/07/2024 9,400 -0.10 ▼ -1.06 9,500 9,600 9,400 890 8,366,000
16/07/2024 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10 98,000
15/07/2024 9,800 -0.20 ▼ -2.04 10,000 10,000 9,500 1,900 18,620,000
12/07/2024 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 440 4,400,000
11/07/2024 10,000 -0.40 ▼ -4.00 10,400 11,000 9,800 910 9,100,000
10/07/2024 10,400 0.40 ▲ 3.85 10,000 11,000 10,200 360 3,744,000
09/07/2024 10,000 -0.50 ▼ -5.00 10,500 10,100 9,700 4,110 41,100,000
08/07/2024 10,200 -0.30 ▼ -2.94 10,500 11,000 9,800 1,240 12,648,000
05/07/2024 10,500 0.00 ■■ 0.00 10,500 11,000 10,300 720 7,560,000
04/07/2024 10,500 0.50 ▲ 4.76 10,000 11,000 10,000 640 6,720,000
03/07/2024 10,000 0.00 ■■ 0.00 10,000 10,700 9,700 3,150 31,500,000
02/07/2024 10,000 -0.70 ▼ -7.00 10,700 11,200 10,000 2,590 25,900,000
01/07/2024 10,700 -0.50 ▼ -4.67 11,200 11,700 10,700 840 8,988,000
28/06/2024 11,200 -1.10 ▼ -9.82 12,300 13,400 11,100 2,210 24,752,000
27/06/2024 12,300 0.20 ▲ 1.63 12,100 13,300 11,100 2,030 24,969,000
26/06/2024 12,100 -1.30 ▼ -10.74 13,400 13,400 12,100 7,980 96,558,000
25/06/2024 13,400 -1.40 ▼ -10.45 14,800 15,900 13,400 2,010 26,934,000
24/06/2024 14,800 0.70 ▲ 4.73 14,100 15,500 13,700 5,760 85,248,000
21/06/2024 14,100 1.20 ▲ 8.51 12,900 14,100 13,300 22,550 317,955,000
20/06/2024 12,900 1.10 ▲ 8.53 11,800 12,900 11,700 7,620 98,298,000
19/06/2024 11,800 0.90 ▲ 7.63 10,900 11,900 10,000 1,210 14,278,000
18/06/2024 10,900 0.60 ▲ 5.50 10,300 11,200 9,800 560 6,104,000
17/06/2024 10,300 -0.30 ▼ -2.91 10,600 10,600 10,300 400 4,120,000
14/06/2024 10,600 0.60 ▲ 5.66 10,000 11,000 9,700 1,420 15,052,000
13/06/2024 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 550 5,500,000
12/06/2024 10,000 -1.00 ▼ -10.00 11,000 10,800 10,000 620 6,200,000
11/06/2024 11,000 -1.20 ▼ -10.91 12,200 13,000 11,000 1,570 17,270,000
10/06/2024 12,200 1.10 ▲ 9.02 11,100 12,200 11,100 1,600 19,520,000
07/06/2024 11,100 1.00 ▲ 9.01 10,100 11,100 10,200 4,750 52,725,000
06/06/2024 10,100 0.40 ▲ 3.96 9,700 10,200 9,700 1,200 12,120,000
05/06/2024 9,700 0.10 ▲ 1.03 9,600 9,700 9,600 1,130 10,961,000
04/06/2024 9,600 0.50 ▲ 5.21 9,100 9,700 9,600 20 192,000
03/06/2024 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 30 273,000
31/05/2024 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
30/05/2024 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
29/05/2024 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
28/05/2024 9,100 -0.10 ▼ -1.10 9,200 9,100 9,100 20 182,000
27/05/2024 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 20 184,000
24/05/2024 9,200 -0.60 ▼ -6.52 9,800 9,800 9,100 130 1,196,000
23/05/2024 9,800 0.30 ▲ 3.06 9,500 9,800 9,800 10 98,000
22/05/2024 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 20 190,000
21/05/2024 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 90 855,000
20/05/2024 9,500 0.40 ▲ 4.21 9,100 9,900 9,500 70 665,000
17/05/2024 9,100 -0.90 ▼ -9.89 10,000 9,400 9,000 180 1,638,000
16/05/2024 10,000 0.20 ▲ 2.00 9,800 10,500 9,300 120 1,200,000
15/05/2024 9,800 -0.10 ▼ -1.02 9,900 9,800 9,800 90 882,000
14/05/2024 9,900 0.60 ▲ 6.06 9,300 10,000 9,400 620 6,138,000
13/05/2024 9,000 0.40 ▲ 4.44 8,600 9,000 8,800 210 1,890,000
10/05/2024 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 20 172,000
09/05/2024 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 40 344,000
08/05/2024 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 30 258,000
07/05/2024 8,600 0.10 ▲ 1.16 8,500 8,600 8,600 160 1,376,000
06/05/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 140 1,190,000
03/05/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
02/05/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
26/04/2024 8,500 0.00 ■■ 0.00 8,500 8,900 8,500 80 680,000
25/04/2024 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 60 510,000
24/04/2024 8,500 -0.50 ▼ -5.88 9,000 8,500 8,500 50 425,000
23/04/2024 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
22/04/2024 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 30 270,000
19/04/2024 9,000 0.50 ▲ 5.56 8,500 9,000 9,000 20 180,000
17/04/2024 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 130 1,105,000
16/04/2024 8,500 -0.50 ▼ -5.88 9,000 8,500 8,500 30 255,000
15/04/2024 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 30 270,000
12/04/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 60 540,000
11/04/2024 9,000 0.10 ▲ 1.11 8,900 9,100 8,600 100 900,000
10/04/2024 8,900 -0.20 ▼ -2.25 9,100 9,100 8,900 160 1,424,000
09/04/2024 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
08/04/2024 9,100 -0.10 ▼ -1.10 9,200 9,200 9,100 20 182,000
05/04/2024 9,200 0.10 ▲ 1.09 9,100 9,200 9,100 90 828,000
04/04/2024 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 350 3,185,000
03/04/2024 9,100 -0.10 ▼ -1.10 9,200 9,200 9,100 310 2,821,000
02/04/2024 9,200 -0.30 ▼ -3.26 9,500 9,500 9,200 320 2,944,000
01/04/2024 9,500 -0.30 ▼ -3.16 9,800 9,800 9,500 180 1,710,000
29/03/2024 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 90 882,000
28/03/2024 9,800 0.10 ▲ 1.02 9,700 9,900 9,800 170 1,666,000
27/03/2024 9,700 -0.60 ▼ -6.19 10,300 10,300 9,500 400 3,880,000
26/03/2024 10,300 0.70 ▲ 6.80 9,600 10,400 10,000 160 1,648,000
25/03/2024 10,300 0.30 ▲ 2.91 10,000 10,400 10,100 1,990 20,497,000
22/03/2024 10,000 -0.40 ▼ -4.00 10,400 10,400 10,000 340 3,400,000
21/03/2024 10,400 0.00 ■■ 0.00 10,400 11,000 10,300 170 1,768,000
20/03/2024 10,400 0.90 ▲ 8.65 9,500 10,400 9,500 410 4,264,000
19/03/2024 9,500 -0.50 ▼ -5.26 10,000 10,000 9,500 170 1,615,000
18/03/2024 10,000 -1.10 ▼ -11.00 11,100 11,100 10,000 2,420 24,200,000
15/03/2024 11,100 -1.20 ▼ -10.81 12,300 12,000 11,100 1,690 18,759,000
14/03/2024 12,300 0.80 ▲ 6.50 11,500 12,500 11,600 40 492,000
13/03/2024 11,500 0.80 ▲ 6.96 10,700 11,700 11,500 2,280 26,220,000
12/03/2024 10,700 0.80 ▲ 7.48 9,900 10,800 9,800 2,290 24,503,000
11/03/2024 9,900 0.80 ▲ 8.08 9,100 9,900 8,200 500 4,950,000
08/03/2024 9,100 -0.20 ▼ -2.20 9,300 9,300 9,100 100 910,000
07/03/2024 9,300 0.80 ▲ 8.60 8,500 9,300 8,800 390 3,627,000
06/03/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 80 680,000
05/03/2024 8,500 -0.20 ▼ -2.35 8,700 8,500 8,500 10 85,000
04/03/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 90 783,000
01/03/2024 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
29/02/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
28/02/2024 8,700 0.00 ■■ 0.00 8,700 9,000 8,700 30 261,000
27/02/2024 8,700 -0.30 ▼ -3.45 9,000 8,800 8,700 210 1,827,000
26/02/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 190 1,710,000
23/02/2024 9,000 0.20 ▲ 2.22 8,800 9,000 8,800 820 7,380,000
22/02/2024 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 190 1,672,000
21/02/2024 8,800 0.10 ▲ 1.14 8,700 8,800 8,800 20 176,000
20/02/2024 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
19/02/2024 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
16/02/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 200 1,740,000
15/02/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 300 2,610,000
07/02/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 900 7,830,000
06/02/2024 8,700 0.10 ▲ 1.15 8,600 8,700 8,700 500 4,350,000
05/02/2024 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
02/02/2024 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 1,800 15,480,000
01/02/2024 8,600 -0.30 ▼ -3.49 8,900 9,200 8,600 6,600 56,760,000
31/01/2024 8,900 0.10 ▲ 1.12 8,800 8,900 8,600 600 5,340,000
30/01/2024 8,800 0.30 ▲ 3.41 8,500 8,800 8,000 10,700 94,160,000
29/01/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 200 1,700,000
26/01/2024 8,500 -0.40 ▼ -4.71 8,900 8,800 8,500 1,700 14,450,000
25/01/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
24/01/2024 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
23/01/2024 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
22/01/2024 8,900 0.60 ▲ 6.74 8,300 8,900 8,900 500 4,450,000
19/01/2024 8,300 -0.70 ▼ -8.43 9,000 9,000 8,300 3,600 29,880,000
18/01/2024 9,000 0.70 ▲ 7.78 8,300 9,000 9,000 1,800 16,200,000
17/01/2024 8,300 -0.30 ▼ -3.61 8,600 9,300 8,200 14,900 123,670,000
16/01/2024 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
15/01/2024 8,600 -0.40 ▼ -4.65 9,000 9,200 8,300 2,700 23,220,000
12/01/2024 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,200 19,800,000
11/01/2024 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
10/01/2024 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
09/01/2024 9,000 -0.50 ▼ -5.56 9,500 9,000 9,000 100 900,000
08/01/2024 9,500 -0.10 ▼ -1.05 9,600 9,600 9,500 800 7,600,000
05/01/2024 9,600 0.60 ▲ 6.25 9,000 9,600 9,600 100 960,000
04/01/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 3,300 29,700,000
03/01/2024 9,000 -1.00 ▼ -11.11 10,000 9,000 9,000 7,700 69,300,000
02/01/2024 10,000 0.50 ▲ 5.00 9,500 10,300 10,000 300 3,000,000
29/12/2023 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
28/12/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,400 13,300,000
27/12/2023 9,500 0.80 ▲ 8.42 8,700 9,500 9,500 700 6,650,000
26/12/2023 8,700 -0.80 ▼ -9.20 9,500 9,500 8,700 6,400 55,680,000
25/12/2023 9,500 -0.60 ▼ -6.32 10,100 10,100 9,500 700 6,650,000
22/12/2023 10,100 0.70 ▲ 6.93 9,400 10,100 8,800 300 3,030,000
21/12/2023 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 400 3,760,000
20/12/2023 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,700 15,980,000
19/12/2023 9,400 0.50 ▲ 5.32 8,900 9,400 8,800 200 1,880,000
18/12/2023 8,900 -0.70 ▼ -7.87 9,600 8,900 8,900 200 1,780,000
15/12/2023 9,600 0.20 ▲ 2.08 9,400 9,600 9,400 200 1,920,000
14/12/2023 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 200 1,880,000
13/12/2023 9,400 0.10 ▲ 1.06 9,300 9,400 9,300 1,100 10,340,000
12/12/2023 9,300 0.40 ▲ 4.30 8,900 9,300 8,900 300 2,790,000
11/12/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
08/12/2023 8,900 -0.60 ▼ -6.74 9,500 9,100 8,800 800 7,120,000
07/12/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
06/12/2023 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
05/12/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 6,600 62,700,000
04/12/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 200 1,900,000
01/12/2023 9,500 -0.50 ▼ -5.26 10,000 9,900 9,500 2,000 19,000,000
30/11/2023 9,900 -0.10 ▼ -1.01 10,000 9,900 9,900 100 990,000
29/11/2023 10,000 0.50 ▲ 5.00 9,500 10,300 8,600 23,800 238,000,000
28/11/2023 9,500 -0.60 ▼ -6.32 10,100 10,000 9,500 2,300 21,850,000
27/11/2023 10,100 -0.10 ▼ -0.99 10,200 10,200 10,100 200 2,020,000
24/11/2023 10,200 -0.10 ▼ -0.98 10,300 10,300 10,200 900 9,180,000
23/11/2023 10,300 0.70 ▲ 6.80 9,600 10,500 9,700 5,400 55,620,000
22/11/2023 9,600 0.10 ▲ 1.04 9,500 10,400 9,600 7,900 75,840,000
21/11/2023 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
20/11/2023 9,500 -0.90 ▼ -9.47 10,400 10,400 9,400 30,700 291,650,000
17/11/2023 10,400 -1.10 ▼ -10.58 11,500 11,500 10,400 12,800 133,120,000
16/11/2023 11,500 -1.20 ▼ -10.43 12,700 12,700 11,500 16,000 184,000,000
15/11/2023 12,700 -1.40 ▼ -11.02 14,100 12,800 12,700 16,600 210,820,000
14/11/2023 14,100 1.20 ▲ 8.51 12,900 14,100 12,900 48,400 682,440,000
13/11/2023 12,900 1.10 ▲ 8.53 11,800 12,900 10,800 24,100 310,890,000
10/11/2023 11,800 -1.30 ▼ -11.02 13,100 14,300 11,800 17,800 210,040,000
09/11/2023 13,100 1.00 ▲ 7.63 12,100 13,100 10,900 9,000 117,900,000
08/11/2023 12,100 1.00 ▲ 8.26 11,100 12,200 10,000 10,300 124,630,000
07/11/2023 11,100 1.00 ▲ 9.01 10,100 11,100 10,000 14,500 160,950,000
06/11/2023 10,100 0.90 ▲ 8.91 9,200 10,100 8,300 11,700 118,170,000
03/11/2023 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
02/11/2023 9,200 0.60 ▲ 6.52 8,600 9,400 9,200 300 2,760,000
01/11/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
31/10/2023 8,600 -0.90 ▼ -10.47 9,500 8,600 8,600 200 1,720,000
30/10/2023 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
27/10/2023 9,500 0.80 ▲ 8.42 8,700 9,500 9,500 100 950,000
26/10/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
25/10/2023 8,700 -0.80 ▼ -9.20 9,500 10,400 8,600 1,600 13,920,000
24/10/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
23/10/2023 9,500 0.80 ▲ 8.42 8,700 9,500 9,300 1,200 11,400,000
20/10/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
19/10/2023 8,700 -0.90 ▼ -10.34 9,600 9,600 8,700 1,400 12,180,000
18/10/2023 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
17/10/2023 9,600 0.80 ▲ 8.33 8,800 9,600 9,600 100 960,000
16/10/2023 8,800 -0.70 ▼ -7.95 9,500 8,800 8,800 900 7,920,000
13/10/2023 9,500 0.70 ▲ 7.37 8,800 9,600 9,500 500 4,750,000
12/10/2023 8,800 0.10 ▲ 1.14 8,700 9,500 8,800 1,100 9,680,000
11/10/2023 8,700 -0.90 ▼ -10.34 9,600 8,700 8,700 1,000 8,700,000
10/10/2023 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 200 1,920,000
09/10/2023 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
06/10/2023 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
05/10/2023 9,600 0.80 ▲ 8.33 8,800 9,600 9,600 1,100 10,560,000
04/10/2023 8,800 -0.90 ▼ -10.23 9,700 9,700 8,800 4,800 42,240,000
03/10/2023 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
02/10/2023 9,700 -0.20 ▼ -2.06 9,900 9,900 9,700 300 2,910,000
29/09/2023 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 200 1,980,000
28/09/2023 9,900 -0.60 ▼ -6.06 10,500 10,000 9,900 500 4,950,000
27/09/2023 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
26/09/2023 10,500 -0.40 ▼ -3.81 10,900 10,500 10,500 300 3,150,000
21/09/2023 10,900 0.90 ▲ 8.26 10,000 11,000 10,900 500 5,450,000
20/09/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
19/09/2023 10,000 -0.30 ▼ -3.00 10,300 10,000 10,000 200 2,000,000
18/09/2023 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 1,200 12,360,000
15/09/2023 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 1,000 10,300,000
14/09/2023 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
13/09/2023 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 400 4,120,000
12/09/2023 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
11/09/2023 10,300 -0.40 ▼ -3.88 10,700 10,700 10,200 1,400 14,420,000
08/09/2023 10,700 -0.60 ▼ -5.61 11,300 12,000 10,600 300 3,210,000
07/09/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 200 2,260,000
06/09/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 31,700 358,210,000
31/08/2023 11,500 1.00 ▲ 8.70 10,500 11,500 11,500 100 1,150,000
30/08/2023 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
29/08/2023 10,500 -0.90 ▼ -8.57 11,400 10,500 10,300 1,600 16,800,000
28/08/2023 11,400 0.90 ▲ 7.89 10,500 11,500 11,400 200 2,280,000
25/08/2023 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
24/08/2023 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
23/08/2023 10,500 -0.40 ▼ -3.81 10,900 10,500 10,500 600 6,300,000
22/08/2023 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
21/08/2023 10,900 -1.20 ▼ -11.01 12,100 12,100 10,900 2,400 26,160,000
18/08/2023 12,100 12.10 ▲ 100.00 0 12,100 12,100 100 1,210,000
17/08/2023 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
16/08/2023 11,000 -0.10 ▼ -0.91 11,100 11,000 11,000 5,800 63,800,000
15/08/2023 11,100 0.00 ■■ 0.00 11,100 11,200 11,100 5,000 55,500,000
14/08/2023 11,100 0.10 ▲ 0.90 11,000 12,100 11,100 200 2,220,000
11/08/2023 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
10/08/2023 11,000 -1.00 ▼ -9.09 12,000 13,000 11,000 6,200 68,200,000
09/08/2023 12,000 -0.90 ▼ -7.50 12,900 12,000 12,000 100 1,200,000
08/08/2023 12,900 1.00 ▲ 7.75 11,900 13,000 12,900 300 3,870,000
07/08/2023 11,900 -1.00 ▼ -8.40 12,900 12,000 11,900 1,200 14,280,000
04/08/2023 12,900 1.10 ▲ 8.53 11,800 12,900 12,700 3,100 39,990,000
03/08/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
02/08/2023 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 5,200 61,360,000
01/08/2023 11,800 1.00 ▲ 8.47 10,800 11,800 11,600 500 5,900,000
31/07/2023 10,800 -1.00 ▼ -9.26 11,800 10,900 10,800 1,500 16,200,000
28/07/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
27/07/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
26/07/2023 11,800 0.00 ■■ 0.00 11,800 12,900 11,800 2,000 23,600,000
25/07/2023 11,800 0.00 ■■ 0.00 11,800 12,900 11,800 8,200 96,760,000
24/07/2023 11,800 -1.20 ▼ -10.17 13,000 11,800 11,800 400 4,720,000
21/07/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
20/07/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
19/07/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
18/07/2023 13,000 0.80 ▲ 6.15 12,200 13,400 13,000 400 5,200,000
17/07/2023 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
14/07/2023 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
13/07/2023 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
12/07/2023 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
11/07/2023 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
10/07/2023 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
07/07/2023 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 400 4,880,000
06/07/2023 12,200 0.20 ▲ 1.64 12,000 12,200 12,200 1,600 19,520,000
05/07/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 300 3,600,000
04/07/2023 12,000 0.50 ▲ 4.17 11,500 12,600 12,000 200 2,400,000
03/07/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
30/06/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
29/06/2023 11,500 -0.10 ▼ -0.87 11,600 11,500 11,500 100 1,150,000
28/06/2023 11,600 0.60 ▲ 5.17 11,000 11,600 11,600 4,800 55,680,000
27/06/2023 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
26/06/2023 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
23/06/2023 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 3,000 33,000,000
22/06/2023 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
21/06/2023 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
20/06/2023 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
19/06/2023 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
16/06/2023 11,000 0.90 ▲ 8.18 10,100 11,000 10,900 1,600 17,600,000
15/06/2023 10,100 -0.20 ▼ -1.98 10,300 11,000 10,100 200 2,020,000
14/06/2023 10,300 -0.70 ▼ -6.80 11,000 10,400 10,300 800 8,240,000
13/06/2023 11,000 -0.30 ▼ -2.73 11,300 11,000 11,000 1,100 12,100,000
12/06/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 1,200 13,560,000
09/06/2023 11,300 -0.30 ▼ -2.65 11,600 11,500 11,300 200 2,260,000
08/06/2023 11,600 -1.00 ▼ -8.62 12,600 11,600 11,500 300 3,480,000
07/06/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
06/06/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
05/06/2023 12,600 1.00 ▲ 7.94 11,600 12,600 12,600 100 1,260,000
02/06/2023 11,600 -0.70 ▼ -6.03 12,300 11,600 11,300 700 8,120,000
01/06/2023 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
31/05/2023 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
30/05/2023 12,300 0.50 ▲ 4.07 11,800 12,300 12,300 500 6,150,000
29/05/2023 11,800 0.70 ▲ 5.93 11,100 11,800 11,100 400 4,720,000
26/05/2023 11,100 -0.90 ▼ -8.11 12,000 11,100 11,100 300 3,330,000
25/05/2023 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 4,300 51,600,000
24/05/2023 12,000 12.00 ▲ 100.00 0 12,600 12,000 400 4,800,000
23/05/2023 12,800 0.80 ▲ 6.25 12,000 12,800 12,800 100 1,280,000
22/05/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
19/05/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
18/05/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
17/05/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
16/05/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
15/05/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
12/05/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
11/05/2023 12,000 0.20 ▲ 1.67 11,800 12,000 12,000 100 1,200,000
10/05/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
09/05/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
08/05/2023 11,800 0.10 ▲ 0.85 11,700 12,800 11,300 1,600 18,880,000
05/05/2023 11,700 -1.30 ▼ -11.11 13,000 11,700 11,700 100 1,170,000
04/05/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
28/04/2023 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
27/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
26/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
25/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
24/04/2023 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10,000 130,000,000
21/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
20/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
19/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
18/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
17/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
14/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
13/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
12/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
11/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
10/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
07/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
06/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
05/04/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
04/04/2023 13,000 -0.50 ▼ -3.85 13,500 13,000 13,000 100 1,300,000
03/04/2023 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
31/03/2023 13,500 1.10 ▲ 8.15 12,400 13,500 13,500 100 1,350,000
30/03/2023 12,400 -1.20 ▼ -9.68 13,600 12,400 12,400 500 6,200,000
29/03/2023 13,600 0.00 ■■ 0.00 13,600 0 0 0 0
28/03/2023 13,600 0.00 ■■ 0.00 13,600 0 0 0 0
27/03/2023 12,000 -1.00 ▼ -8.33 13,000 12,200 12,000 500 6,000,000
24/03/2023 13,000 1.10 ▲ 8.46 11,900 13,000 13,000 100 1,300,000
23/03/2023 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
22/03/2023 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
21/03/2023 12,500 -0.30 ▼ -2.40 12,800 13,000 12,500 1,600 20,000,000
20/03/2023 12,800 -0.10 ▼ -0.78 12,900 12,900 12,800 200 2,560,000
17/03/2023 12,900 -1.40 ▼ -10.85 14,300 13,000 12,900 200 2,580,000
16/03/2023 14,300 1.30 ▲ 9.09 13,000 14,300 14,300 200 2,860,000
15/03/2023 13,000 -0.60 ▼ -4.62 13,600 13,000 13,000 300 3,900,000
14/03/2023 13,600 -1.50 ▼ -11.03 15,100 16,600 13,600 37,800 514,080,000
13/03/2023 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
10/03/2023 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
09/03/2023 15,100 1.20 ▲ 7.95 13,900 15,200 15,100 200 3,020,000
08/03/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
07/03/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
06/03/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
03/03/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
02/03/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
01/03/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
28/02/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
27/02/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
24/02/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
23/02/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
22/02/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
21/02/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
20/02/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
17/02/2023 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
16/02/2023 13,900 0.90 ▲ 6.47 13,000 14,300 13,900 600 8,340,000
15/02/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
14/02/2023 13,000 0.40 ▲ 3.08 12,600 13,800 13,000 200 2,600,000
13/02/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
10/02/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
09/02/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
08/02/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
07/02/2023 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
06/02/2023 12,600 1.10 ▲ 8.73 11,500 12,600 12,600 100 1,260,000
03/02/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
02/02/2023 11,500 0.30 ▲ 2.61 11,200 11,500 11,500 500 5,750,000
01/02/2023 11,200 0.00 ■■ 0.00 11,200 0 0 0 0
31/01/2023 11,200 0.00 ■■ 0.00 11,200 0 0 0 0
30/01/2023 11,200 -0.60 ▼ -5.36 11,800 11,500 11,200 1,500 16,800,000
27/01/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
19/01/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
18/01/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
17/01/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
16/01/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
13/01/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
12/01/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
11/01/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
10/01/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
09/01/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
06/01/2023 11,800 -0.20 ▼ -1.69 12,000 11,800 11,800 500 5,900,000
05/01/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
04/01/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
03/01/2023 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
30/12/2022 12,000 0.70 ▲ 5.83 11,300 12,000 12,000 100 1,200,000
29/12/2022 11,300 -0.70 ▼ -6.19 12,000 11,300 11,300 100 1,130,000
28/12/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
27/12/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
26/12/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
23/12/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
22/12/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
21/12/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
20/12/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
19/12/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
15/12/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
14/12/2022 11,900 0.50 ▲ 4.20 11,400 11,900 11,900 100 1,190,000
13/12/2022 11,400 0.90 ▲ 7.89 10,500 11,400 11,400 100 1,140,000
12/12/2022 10,500 0.30 ▲ 2.86 10,200 10,500 10,500 1,300 13,650,000
09/12/2022 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
08/12/2022 10,200 -1.10 ▼ -10.78 11,300 11,900 10,200 200 2,040,000
07/12/2022 11,300 -0.50 ▼ -4.42 11,800 11,300 11,300 300 3,390,000
06/12/2022 11,800 0.80 ▲ 6.78 11,000 11,800 11,800 100 1,180,000
05/12/2022 11,000 -0.60 ▼ -5.45 11,600 11,600 11,000 1,000 11,000,000
02/12/2022 11,600 0.60 ▲ 5.17 11,000 11,600 11,500 200 2,320,000
01/12/2022 11,000 0.20 ▲ 1.82 10,800 11,000 11,000 100 1,100,000
30/11/2022 10,800 0.90 ▲ 8.33 9,900 10,800 9,900 1,200 12,960,000
29/11/2022 9,900 -0.10 ▼ -1.01 10,000 9,900 9,900 500 4,950,000
28/11/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
25/11/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
24/11/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
23/11/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
22/11/2022 10,000 -1.00 ▼ -10.00 11,000 10,000 10,000 200 2,000,000
21/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
18/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
17/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
16/11/2022 11,000 -0.10 ▼ -0.91 11,100 11,000 11,000 200 2,200,000
15/11/2022 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 2,000 22,200,000
14/11/2022 11,100 1.00 ▲ 9.01 10,100 11,100 11,100 100 1,110,000
11/11/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
10/11/2022 10,100 -0.90 ▼ -8.91 11,000 12,100 10,100 600 6,060,000
09/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
08/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
07/11/2022 11,000 -0.50 ▼ -4.55 11,500 11,000 11,000 400 4,400,000
04/11/2022 11,500 0.20 ▲ 1.74 11,300 11,500 11,300 4,300 49,450,000
03/11/2022 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
02/11/2022 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
01/11/2022 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 1,300 14,690,000
31/10/2022 11,300 -1.20 ▼ -10.62 12,500 11,300 11,300 100 1,130,000
28/10/2022 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
27/10/2022 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
26/10/2022 12,500 -0.10 ▼ -0.80 12,600 12,600 12,500 1,100 13,750,000
25/10/2022 12,600 0.00 ■■ 0.00 12,600 0 0 0 0
24/10/2022 12,600 -1.40 ▼ -11.11 14,000 12,900 12,600 4,900 61,740,000
21/10/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
20/10/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
19/10/2022 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,000 14,000,000
18/10/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
17/10/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
14/10/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
13/10/2022 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
12/10/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
11/10/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
07/10/2022 14,000 -1.00 ▼ -7.14 15,000 14,000 14,000 100 1,400,000
06/10/2022 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
05/10/2022 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
04/10/2022 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
03/10/2022 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
30/09/2022 15,000 1.00 ▲ 6.67 14,000 15,000 15,000 100 1,500,000
29/09/2022 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,100 15,400,000
28/09/2022 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
27/09/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
26/09/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
23/09/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
22/09/2022 14,000 0.10 ▲ 0.71 13,900 14,000 14,000 1,100 15,400,000
21/09/2022 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 400 5,560,000
20/09/2022 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
19/09/2022 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 800 11,120,000
16/09/2022 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 600 8,340,000
15/09/2022 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
14/09/2022 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
13/09/2022 13,900 0.90 ▲ 6.47 13,000 14,000 13,900 1,700 23,630,000
12/09/2022 13,000 -0.20 ▼ -1.54 13,200 13,000 12,500 400 5,200,000
09/09/2022 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
08/09/2022 13,200 -0.80 ▼ -6.06 14,000 13,200 13,200 200 2,640,000
07/09/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
06/09/2022 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 800 11,200,000
05/09/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
31/08/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
30/08/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
29/08/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
26/08/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
25/08/2022 14,000 -0.20 ▼ -1.43 14,200 14,000 14,000 3,600 50,400,000
24/08/2022 14,200 0.00 ■■ 0.00 14,200 0 0 0 0
23/08/2022 14,200 0.60 ▲ 4.23 13,600 14,200 14,200 100 1,420,000
22/08/2022 13,600 -0.90 ▼ -6.62 14,500 14,500 13,600 200 2,720,000
19/08/2022 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 800 11,600,000
18/08/2022 14,500 0.00 ■■ 0.00 14,500 0 0 0 0
17/08/2022 14,500 0.00 ■■ 0.00 14,500 0 0 0 0
16/08/2022 14,500 -0.50 ▼ -3.45 15,000 14,800 14,500 400 5,800,000
15/08/2022 15,000 0.70 ▲ 4.67 14,300 15,000 15,000 2,800 42,000,000
12/08/2022 14,300 -0.60 ▼ -4.20 14,900 14,300 14,300 100 1,430,000
11/08/2022 14,900 -1.50 ▼ -10.07 16,400 15,500 14,800 2,100 31,290,000
10/08/2022 16,400 0.40 ▲ 2.44 16,000 16,400 16,400 200 3,280,000
09/08/2022 16,000 1.10 ▲ 6.88 14,900 16,200 14,000 1,200 19,200,000
08/08/2022 14,900 1.30 ▲ 8.72 13,600 14,900 13,600 3,400 50,660,000
05/08/2022 13,600 0.00 ■■ 0.00 13,600 0 0 0 0
04/08/2022 13,600 -0.60 ▼ -4.41 14,200 13,700 13,600 1,100 14,960,000
03/08/2022 14,200 -0.30 ▼ -2.11 14,500 14,300 14,200 1,000 14,200,000
02/08/2022 14,500 0.00 ■■ 0.00 14,500 0 0 0 0
01/08/2022 14,500 0.00 ■■ 0.00 14,500 0 0 0 0
29/07/2022 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 100 1,450,000
28/07/2022 14,500 1.30 ▲ 8.97 13,200 14,500 13,200 600 8,700,000
27/07/2022 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
26/07/2022 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
25/07/2022 13,200 -0.80 ▼ -6.06 14,000 13,200 13,200 500 6,600,000
22/07/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
21/07/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
20/07/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
19/07/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
18/07/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
15/07/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
14/07/2022 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
13/07/2022 14,000 -1.50 ▼ -10.71 15,500 14,000 14,000 1,900 26,600,000
12/07/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
11/07/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
08/07/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
07/07/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
06/07/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
05/07/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
04/07/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
01/07/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
30/06/2022 15,500 1.10 ▲ 7.10 14,400 15,500 14,000 16,100 249,550,000
29/06/2022 14,400 0.90 ▲ 6.25 13,500 14,400 14,400 500 7,200,000
28/06/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
27/06/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
24/06/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
23/06/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
22/06/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
21/06/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
20/06/2022 13,500 -1.30 ▼ -9.63 14,800 14,800 13,500 200 2,700,000
17/06/2022 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
16/06/2022 14,800 1.20 ▲ 8.11 13,600 14,800 12,500 600 8,880,000
15/06/2022 13,600 -0.40 ▼ -2.94 14,000 13,600 13,500 1,700 23,120,000
14/06/2022 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
13/06/2022 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
10/06/2022 14,000 0.40 ▲ 2.86 13,600 14,000 14,000 200 2,800,000
09/06/2022 13,600 -1.40 ▼ -10.29 15,000 13,600 13,600 300 4,080,000
08/06/2022 15,000 -0.40 ▼ -2.67 15,400 15,400 15,000 2,000 30,000,000
07/06/2022 15,400 0.00 ■■ 0.00 15,400 0 0 0 0
06/06/2022 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 400 6,160,000
03/06/2022 15,400 1.20 ▲ 7.79 14,200 15,400 15,400 2,400 36,960,000
02/06/2022 14,200 -1.40 ▼ -9.86 15,600 14,200 14,200 100 1,420,000
01/06/2022 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
31/05/2022 15,600 -1.30 ▼ -8.33 16,900 16,900 15,600 600 9,360,000
30/05/2022 16,900 1.30 ▲ 7.69 15,600 16,900 14,200 1,500 25,350,000
27/05/2022 15,600 0.00 ■■ 0.00 15,600 0 0 0 0
26/05/2022 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 200 3,120,000
25/05/2022 15,600 0.30 ▲ 1.92 15,300 15,600 15,400 600 9,360,000
24/05/2022 15,300 -0.10 ▼ -0.65 15,400 15,300 15,300 700 10,710,000
23/05/2022 15,400 0.00 ■■ 0.00 15,400 0 0 0 0
20/05/2022 15,400 0.00 ■■ 0.00 15,400 0 0 0 0
19/05/2022 15,400 0.10 ▲ 0.65 15,300 15,400 15,300 700 10,780,000
18/05/2022 15,300 1.30 ▲ 8.50 14,000 15,300 15,300 1,100 16,830,000
17/05/2022 14,000 -1.00 ▼ -7.14 15,000 14,000 14,000 200 2,800,000
16/05/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,300 19,500,000
13/05/2022 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 7,700 115,500,000
12/05/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
11/05/2022 15,000 -0.20 ▼ -1.33 15,200 15,000 15,000 100 1,500,000
10/05/2022 15,200 -0.20 ▼ -1.32 15,400 15,300 14,000 8,700 132,240,000
09/05/2022 15,400 -1.50 ▼ -9.74 16,900 15,500 15,400 900 13,860,000
29/04/2022 16,900 -0.10 ▼ -0.59 17,000 16,900 15,300 3,900 65,910,000
28/04/2022 17,000 -0.50 ▼ -2.94 17,500 17,000 17,000 100 1,700,000
27/04/2022 17,500 1.00 ▲ 5.71 16,500 17,500 17,500 100 1,750,000
26/04/2022 16,500 -1.60 ▼ -9.70 18,100 16,600 16,500 3,300 54,450,000
25/04/2022 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
23/04/2022 18,100 -0.20 ▼ -1.10 18,300 18,300 18,100 430 7,783,000
22/04/2022 18,100 -0.20 ▼ -1.10 18,300 18,300 18,100 430 7,783,000
21/04/2022 18,300 1.60 ▲ 8.74 16,700 18,300 16,900 870 15,921,000
20/04/2022 16,700 0.80 ▲ 4.79 15,900 16,900 15,900 780 13,026,000
19/04/2022 15,900 0.10 ▲ 0.63 15,800 16,000 15,800 750 11,925,000
18/04/2022 15,800 0.40 ▲ 2.53 15,400 16,800 15,500 230 3,634,000
16/04/2022 15,400 -0.60 ▼ -3.90 16,000 17,000 15,400 830 12,782,000
15/04/2022 15,400 -0.60 ▼ -3.90 16,000 17,000 15,400 8,300 127,820,000
14/04/2022 16,000 0.50 ▲ 3.13 15,500 16,800 15,000 4,400 70,400,000
13/04/2022 15,500 -0.10 ▼ -0.65 15,600 15,600 15,200 5,200 80,600,000
12/04/2022 15,600 0.10 ▲ 0.64 15,500 16,000 15,500 4,000 62,400,000
08/04/2022 15,500 -0.90 ▼ -5.81 16,400 16,500 15,500 6,500 100,750,000
07/04/2022 16,400 -0.50 ▼ -3.05 16,900 16,900 15,800 21,500 352,600,000
06/04/2022 16,900 -1.80 ▼ -10.65 18,700 17,500 16,900 9,200 155,480,000
05/04/2022 18,700 -1.30 ▼ -6.95 20,000 19,000 18,200 4,600 86,020,000
04/04/2022 20,000 -1.10 ▼ -5.50 21,100 20,900 19,000 21,600 432,000,000
01/04/2022 21,100 -2.30 ▼ -10.90 23,400 21,100 21,100 3,300 69,630,000
31/03/2022 23,400 -2.60 ▼ -11.11 26,000 23,400 23,400 2,500 58,500,000
30/03/2022 26,000 -2.80 ▼ -10.77 28,800 26,000 26,000 400 10,400,000
29/03/2022 28,800 0.00 ■■ 0.00 28,800 0 0 0 0
28/03/2022 28,800 1.30 ▲ 4.51 27,500 29,900 27,500 8,900 256,320,000
25/03/2022 27,500 1.10 ▲ 4.00 26,400 28,000 27,400 4,100 112,750,000
24/03/2022 27,600 2.50 ▲ 9.06 25,100 27,600 27,000 200,700 5,539,320,000
23/03/2022 25,100 2.20 ▲ 8.76 22,900 25,100 22,800 11,400 286,140,000
22/03/2022 22,900 2.00 ▲ 8.73 20,900 22,900 20,900 9,300 212,970,000
21/03/2022 20,900 1.90 ▲ 9.09 19,000 20,900 18,800 18,600 388,740,000
18/03/2022 19,000 0.30 ▲ 1.58 18,700 20,500 19,000 4,700 89,300,000
17/03/2022 18,700 1.70 ▲ 9.09 17,000 18,700 17,000 6,500 121,550,000
16/03/2022 17,000 1.50 ▲ 8.82 15,500 17,000 15,500 19,800 336,600,000
15/03/2022 15,500 -0.50 ▼ -3.23 16,000 15,500 15,500 7,900 122,450,000
14/03/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
11/03/2022 16,000 0.50 ▲ 3.13 15,500 16,000 15,500 6,300 100,800,000
10/03/2022 15,500 0.50 ▲ 3.23 15,000 15,500 15,000 200 3,100,000
09/03/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 4,100 61,500,000
08/03/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,000 45,000,000
07/03/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 23,100 346,500,000
04/03/2022 15,000 -0.50 ▼ -3.33 15,500 15,000 14,600 5,100 76,500,000
03/03/2022 15,500 0.40 ▲ 2.58 15,100 15,500 15,000 3,300 51,150,000
02/03/2022 15,100 -0.50 ▼ -3.31 15,600 17,100 14,800 17,300 261,230,000
01/03/2022 15,600 0.80 ▲ 5.13 14,800 15,600 15,600 700 10,920,000
28/02/2022 14,800 -0.60 ▼ -4.05 15,400 14,800 14,800 6,200 91,760,000
25/02/2022 15,400 -0.10 ▼ -0.65 15,500 15,400 15,300 9,000 138,600,000
24/02/2022 15,500 0.00 ■■ 0.00 15,500 15,600 15,500 4,700 72,850,000
23/02/2022 15,500 0.00 ■■ 0.00 15,500 15,500 14,600 3,100 48,050,000
22/02/2022 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 11,300 175,150,000
21/02/2022 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 3,000 46,500,000
18/02/2022 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 5,800 89,900,000
17/02/2022 15,500 0.50 ▲ 3.23 15,000 15,500 15,500 3,000 46,500,000
16/02/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 1,000 15,000,000
15/02/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 600 9,000,000
14/02/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 300 4,500,000
11/02/2022 15,000 0.30 ▲ 2.00 14,700 15,000 15,000 2,300 34,500,000
10/02/2022 14,700 0.20 ▲ 1.36 14,500 14,700 14,100 900 13,230,000
09/02/2022 14,500 -0.30 ▼ -2.07 14,800 14,500 14,500 400 5,800,000
08/02/2022 14,800 -0.20 ▼ -1.35 15,000 15,000 14,800 2,200 32,560,000
07/02/2022 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
28/01/2022 15,000 -0.50 ▼ -3.33 15,500 15,000 15,000 100 1,500,000
27/01/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
26/01/2022 15,500 0.00 ■■ 0.00 15,500 15,600 15,500 1,000 15,500,000
25/01/2022 15,500 0.50 ▲ 3.23 15,000 15,500 15,500 5,200 80,600,000
24/01/2022 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
21/01/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 700 10,500,000
20/01/2022 15,000 0.50 ▲ 3.33 14,500 15,000 14,500 2,200 33,000,000
19/01/2022 14,500 0.00 ■■ 0.00 14,500 0 0 0 0
18/01/2022 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,200 17,400,000
17/01/2022 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,700 24,650,000
14/01/2022 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 11,600 168,200,000
13/01/2022 14,500 -0.10 ▼ -0.69 14,600 14,500 14,500 800 11,600,000
12/01/2022 14,600 0.20 ▲ 1.37 14,400 14,600 14,600 500 7,300,000
11/01/2022 14,400 -0.10 ▼ -0.69 14,500 14,500 14,400 20,300 292,320,000
10/01/2022 14,500 0.00 ■■ 0.00 14,500 0 0 0 0
07/01/2022 14,500 0.00 ■■ 0.00 14,500 14,800 14,500 2,800 40,600,000
06/01/2022 14,500 -0.10 ▼ -0.69 14,600 14,500 14,500 500 7,250,000
05/01/2022 14,600 -0.20 ▼ -1.37 14,800 15,000 14,500 800 11,680,000
04/01/2022 14,800 -0.20 ▼ -1.35 15,000 15,000 14,800 500 7,400,000
31/12/2021 15,000 0.00 ■■ 0.00 15,000 15,500 15,000 200 3,000,000
30/12/2021 15,000 0.90 ▲ 6.00 14,100 15,000 15,000 400 6,000,000
29/12/2021 14,100 -14.10 ▼ -100.00 14,100 0 0 0 0
22/12/2021 15,500 0.90 ▲ 5.81 14,600 15,500 15,500 11,000 170,500,000
21/12/2021 14,600 -0.40 ▼ -2.74 15,000 14,600 14,600 100 1,460,000
20/12/2021 15,000 0.00 ■■ 0.00 15,000 15,000 14,500 800 12,000,000
17/12/2021 15,000 0.20 ▲ 1.33 14,800 15,000 15,000 600 9,000,000
16/12/2021 14,800 0.30 ▲ 2.03 14,500 14,800 14,800 200 2,960,000
15/12/2021 14,500 -0.50 ▼ -3.45 15,000 15,000 14,500 8,300 120,350,000
14/12/2021 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,000 30,000,000
13/12/2021 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
10/12/2021 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 17,200 258,000,000
09/12/2021 15,000 0.00 ■■ 0.00 15,000 15,000 14,500 16,500 247,500,000
08/12/2021 15,000 0.30 ▲ 2.00 14,700 16,000 14,700 5,300 79,500,000
07/12/2021 14,700 -14.70 ▼ -100.00 14,700 0 0 0 0
06/12/2021 14,700 -1.30 ▼ -8.84 16,000 17,000 14,500 2,000 29,400,000
03/12/2021 16,000 -1.20 ▼ -7.50 17,200 16,000 15,500 1,200 19,200,000
02/12/2021 17,200 1.50 ▲ 8.72 15,700 17,200 15,000 7,600 130,720,000
01/12/2021 15,700 0.00 ■■ 0.00 15,700 15,800 15,700 4,800 75,360,000
30/11/2021 15,700 -0.30 ▼ -1.91 16,000 15,800 15,700 1,100 17,270,000
29/11/2021 16,000 -0.20 ▼ -1.25 16,200 16,000 16,000 200 3,200,000
26/11/2021 16,200 0.20 ▲ 1.23 16,000 16,200 16,200 4,200 68,040,000
25/11/2021 16,000 0.10 ▲ 0.63 15,900 16,000 15,900 6,400 102,400,000
24/11/2021 15,900 0.60 ▲ 3.77 15,300 15,900 13,800 8,200 130,380,000
23/11/2021 15,300 -0.40 ▼ -2.61 15,700 15,600 15,300 1,800 27,540,000
22/11/2021 15,700 0.70 ▲ 4.46 15,000 15,800 15,500 600 9,420,000
19/11/2021 15,000 -0.50 ▼ -3.33 15,500 15,700 15,000 17,200 258,000,000
18/11/2021 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 12,100 187,550,000
17/11/2021 15,500 -0.50 ▼ -3.23 16,000 15,900 15,500 4,500 69,750,000
16/11/2021 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 3,000 48,000,000
15/11/2021 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,700 91,200,000
12/11/2021 16,000 -0.30 ▼ -1.88 16,300 16,000 14,700 4,000 64,000,000
11/11/2021 16,300 -16.30 ▼ -100.00 16,300 0 0 0 0
10/11/2021 16,300 -0.20 ▼ -1.23 16,500 16,300 16,300 800 13,040,000
09/11/2021 16,500 0.00 ■■ 0.00 16,500 16,500 15,000 3,500 57,750,000
08/11/2021 16,500 0.30 ▲ 1.82 16,200 16,500 16,200 600 9,900,000
05/11/2021 16,200 0.20 ▲ 1.23 16,000 16,200 16,000 4,200 68,040,000
04/11/2021 16,000 0.40 ▲ 2.50 15,600 16,000 15,500 850 13,600,000
03/11/2021 15,600 0.10 ▲ 0.64 15,500 15,600 15,500 1,400 21,840,000
02/11/2021 15,500 0.00 ■■ 0.00 15,500 15,600 15,500 4,200 65,100,000
01/11/2021 15,500 0.10 ▲ 0.65 15,400 15,500 15,400 3,300 51,150,000
29/10/2021 15,400 -0.50 ▼ -3.25 15,900 15,800 15,400 3,000 46,200,000
28/10/2021 15,900 -0.20 ▼ -1.26 16,100 17,700 14,500 1,200 19,080,000
27/10/2021 16,100 1.40 ▲ 8.70 14,700 16,100 14,800 1,500 24,150,000
26/10/2021 14,700 -0.40 ▼ -2.72 15,100 15,300 14,700 5,600 82,320,000
25/10/2021 15,100 0.20 ▲ 1.32 14,900 15,200 15,000 3,400 51,340,000
22/10/2021 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 4,800 71,520,000
21/10/2021 14,900 0.00 ■■ 0.00 14,900 15,300 14,900 2,000 29,800,000
20/10/2021 14,900 0.10 ▲ 0.67 14,800 15,000 14,800 15,000 223,500,000
19/10/2021 14,800 0.10 ▲ 0.68 14,700 15,300 14,800 3,400 50,320,000
18/10/2021 14,700 -0.40 ▼ -2.72 15,100 15,100 14,700 3,400 49,980,000
15/10/2021 15,100 -0.30 ▼ -1.99 15,400 15,200 14,500 35,400 534,540,000
14/10/2021 15,400 0.20 ▲ 1.30 15,200 15,400 14,500 300 4,620,000
13/10/2021 15,200 0.60 ▲ 3.95 14,600 15,200 14,600 2,600 39,520,000
12/10/2021 14,600 0.30 ▲ 2.05 14,300 14,600 14,200 4,100 59,860,000
11/10/2021 14,300 0.20 ▲ 1.40 14,100 14,300 14,100 4,000 57,200,000
08/10/2021 14,100 -0.20 ▼ -1.42 14,300 14,100 14,000 4,200 59,220,000
07/10/2021 14,300 0.00 ■■ 0.00 14,300 14,300 14,000 2,300 32,890,000
06/10/2021 14,300 -0.30 ▼ -2.10 14,600 14,300 14,100 800 11,440,000
05/10/2021 14,600 -0.70 ▼ -4.79 15,300 14,600 14,300 200 2,920,000
04/10/2021 15,300 0.60 ▲ 3.92 15,400 15,300 14,500 1,500 22,950,000
01/10/2021 14,700 -0.70 ▼ -4.76 15,400 15,000 14,700 1,000 14,700,000
30/09/2021 15,400 -0.30 ▼ -1.95 15,700 15,400 14,600 7,700 118,580,000
29/09/2021 15,700 0.80 ▲ 5.10 14,900 15,800 14,800 4,500 70,650,000
28/09/2021 14,900 -0.10 ▼ -0.67 15,300 15,000 14,500 7,400 110,260,000
27/09/2021 15,000 -0.30 ▼ -2.00 15,300 15,300 15,000 15,700 235,500,000
24/09/2021 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 15,800 241,740,000
23/09/2021 15,300 0.30 ▲ 1.96 15,000 15,500 15,100 19,600 299,880,000
22/09/2021 15,000 0.20 ▲ 1.33 14,800 15,100 15,000 17,500 262,500,000
21/09/2021 14,800 -1.00 ▼ -6.76 15,800 16,400 14,600 14,500 214,600,000
20/09/2021 15,800 0.10 ▲ 0.63 15,700 15,900 15,600 17,200 271,760,000
17/09/2021 15,700 0.20 ▲ 1.27 15,500 16,500 15,700 9,400 147,580,000
16/09/2021 15,500 1.40 ▲ 9.03 14,100 15,500 14,500 23,300 361,150,000
15/09/2021 14,100 -0.40 ▼ -2.84 14,500 14,500 14,000 14,100 198,810,000
14/09/2021 14,500 0.50 ▲ 3.45 14,000 14,600 14,000 9,700 140,650,000
13/09/2021 14,000 -0.80 ▼ -5.71 14,800 14,800 14,000 7,400 103,600,000
10/09/2021 14,800 1.20 ▲ 8.11 13,600 14,900 13,600 23,200 343,360,000
09/09/2021 13,600 1.20 ▲ 8.82 12,400 13,600 12,400 27,100 368,560,000
08/09/2021 12,400 0.10 ▲ 0.81 12,300 12,800 12,400 17,700 219,480,000
07/09/2021 12,300 -0.40 ▼ -3.25 12,700 12,700 12,300 13,100 161,130,000
06/09/2021 12,700 0.90 ▲ 7.09 11,800 12,900 12,000 9,000 114,300,000
01/09/2021 11,800 0.30 ▲ 2.54 11,500 11,800 11,600 8,600 101,480,000
31/08/2021 11,500 -0.10 ▼ -0.87 11,600 11,600 11,500 1,400 16,100,000
30/08/2021 11,600 0.60 ▲ 5.17 11,000 11,600 11,200 1,300 15,080,000
27/08/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200 2,200,000
26/08/2021 11,000 -0.50 ▼ -4.55 11,500 11,000 11,000 400 4,400,000
25/08/2021 11,500 0.30 ▲ 2.61 11,200 11,500 11,200 600 6,900,000
24/08/2021 11,200 -0.50 ▼ -4.46 11,700 11,500 11,200 2,800 31,360,000
23/08/2021 11,700 0.20 ▲ 1.71 11,500 11,700 11,200 6,600 77,220,000
20/08/2021 11,500 -0.50 ▼ -4.35 12,000 12,000 11,500 3,300 37,950,000
19/08/2021 12,000 0.50 ▲ 4.17 11,500 12,000 11,500 2,000 24,000,000
18/08/2021 11,500 0.30 ▲ 2.61 11,200 11,600 11,100 9,200 105,800,000
17/08/2021 11,200 0.20 ▲ 1.79 11,000 11,200 11,000 5,800 64,960,000
16/08/2021 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 3,300 36,300,000
13/08/2021 11,000 0.10 ▲ 0.91 10,900 11,000 11,000 4,400 48,400,000
12/08/2021 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 9,500 103,550,000
11/08/2021 10,900 -0.10 ▼ -0.92 11,000 10,900 10,900 3,600 39,240,000
10/08/2021 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
09/08/2021 11,000 1.00 ▲ 9.09 10,000 11,000 10,100 7,900 86,900,000
06/08/2021 10,000 -0.70 ▼ -7.00 10,700 10,800 9,800 20,000 200,000,000
05/08/2021 10,700 0.20 ▲ 1.87 10,500 10,700 10,700 5,000 53,500,000
04/08/2021 10,500 -0.20 ▼ -1.90 10,700 10,500 10,500 2,000 21,000,000
03/08/2021 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 1,600 17,120,000
02/08/2021 10,700 0.20 ▲ 1.87 10,500 10,800 10,700 2,400 25,680,000
30/07/2021 10,500 -0.40 ▼ -3.81 10,900 10,500 10,500 500 5,250,000
29/07/2021 10,900 0.70 ▲ 6.42 10,200 10,900 10,900 500 5,450,000
28/07/2021 10,200 -0.80 ▼ -7.84 11,000 10,200 10,200 2,000 20,400,000
27/07/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,000 11,000,000
26/07/2021 11,000 -11.00 ▼ -100.00 10,200 0 0 0 0
23/07/2021 11,000 0.80 ▲ 7.27 10,200 11,000 11,000 500 5,500,000
22/07/2021 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
21/07/2021 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 800 8,160,000
20/07/2021 10,200 0.20 ▲ 1.96 10,000 10,200 10,000 6,800 69,360,000
19/07/2021 10,000 -0.60 ▼ -6.00 10,600 10,600 10,000 2,200 22,000,000
16/07/2021 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 200 2,120,000
15/07/2021 10,600 0.10 ▲ 0.94 10,500 10,600 10,600 200 2,120,000
14/07/2021 10,500 0.00 ■■ 0.00 10,500 11,000 10,500 1,000 10,500,000
13/07/2021 10,500 0.10 ▲ 0.95 10,400 10,600 10,500 1,600 16,800,000
12/07/2021 10,400 -0.60 ▼ -5.77 11,000 11,000 10,400 1,700 17,680,000
09/07/2021 11,000 -0.30 ▼ -2.73 11,300 11,000 11,000 200 2,200,000
08/07/2021 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 3,100 35,030,000
07/07/2021 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 1,600 18,080,000
06/07/2021 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 6,900 77,970,000
05/07/2021 11,300 0.10 ▲ 0.88 11,200 11,300 11,300 2,300 25,990,000
02/07/2021 11,200 -0.30 ▼ -2.68 11,500 11,500 11,200 4,200 47,040,000
01/07/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 1,200 13,800,000
30/06/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 2,600 29,900,000
29/06/2021 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
28/06/2021 11,500 0.30 ▲ 2.61 11,200 11,500 11,500 200 2,300,000
25/06/2021 11,200 -0.60 ▼ -5.36 11,800 11,700 11,200 5,900 66,080,000
24/06/2021 11,800 0.40 ▲ 3.39 11,400 11,800 11,400 1,800 21,240,000
23/06/2021 11,400 -0.10 ▼ -0.88 11,500 11,500 11,400 3,500 39,900,000
22/06/2021 11,500 0.00 ■■ 0.00 11,500 11,800 11,500 12,600 144,900,000
21/06/2021 11,500 0.00 ■■ 0.00 11,500 11,800 11,500 10,800 124,200,000
18/06/2021 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
17/06/2021 11,500 0.00 ■■ 0.00 11,500 11,800 11,500 1,600 18,400,000
16/06/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 5,800 66,700,000
15/06/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 3,100 35,650,000
14/06/2021 11,500 -0.60 ▼ -5.22 12,100 12,100 11,200 5,100 58,650,000
11/06/2021 12,100 0.70 ▲ 5.79 11,400 12,100 10,800 4,600 55,660,000
10/06/2021 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
09/06/2021 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 800 9,120,000
08/06/2021 11,400 -0.20 ▼ -1.75 11,600 11,900 10,700 2,700 30,780,000
07/06/2021 11,600 0.00 ■■ 0.00 11,600 11,800 11,600 3,700 42,920,000
04/06/2021 11,600 0.20 ▲ 1.72 11,400 11,900 11,300 5,100 59,160,000
03/06/2021 11,400 -0.20 ▼ -1.75 11,600 11,500 11,300 2,700 30,780,000
02/06/2021 11,600 0.10 ▲ 0.86 11,500 11,600 11,300 7,400 85,840,000
01/06/2021 11,500 -0.20 ▼ -1.74 11,700 12,300 11,500 2,800 32,200,000
31/05/2021 11,700 0.10 ▲ 0.85 11,500 11,800 11,500 5,400 63,180,000
28/05/2021 11,600 0.10 ▲ 0.86 11,500 11,600 11,500 5,100 59,160,000
27/05/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 4,800 55,200,000
26/05/2021 11,500 0.30 ▲ 2.61 11,200 11,500 10,700 6,600 75,900,000
25/05/2021 11,200 0.00 ■■ 0.00 11,200 11,500 11,200 8,800 98,560,000
24/05/2021 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 6,200 69,440,000
21/05/2021 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 400 4,480,000
20/05/2021 11,200 0.10 ▲ 0.89 11,100 11,400 11,200 2,500 28,000,000
19/05/2021 11,100 0.10 ▲ 0.90 11,000 11,300 11,100 1,100 12,210,000
18/05/2021 11,000 0.20 ▲ 1.82 10,800 11,000 10,800 4,300 47,300,000
17/05/2021 10,800 0.20 ▲ 1.85 10,600 10,900 10,800 2,500 27,000,000
14/05/2021 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 7,300 77,380,000
13/05/2021 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 8,100 85,860,000
12/05/2021 10,600 0.30 ▲ 2.83 10,300 10,600 10,400 3,200 33,920,000
11/05/2021 10,300 -0.80 ▼ -7.77 11,100 11,100 10,200 9,400 96,820,000
10/05/2021 11,100 -0.40 ▼ -3.60 11,500 11,100 11,000 2,600 28,860,000
07/05/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,200 13,800,000
06/05/2021 11,500 -0.10 ▼ -0.87 11,600 11,500 11,000 2,600 29,900,000
05/05/2021 11,600 -0.20 ▼ -1.72 11,800 11,700 11,400 1,900 22,040,000
04/05/2021 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 600 7,140,000
29/04/2021 11,900 0.50 ▲ 4.20 11,400 11,900 11,400 700 8,330,000
28/04/2021 11,400 0.00 ■■ 0.00 11,400 11,600 11,400 3,800 43,320,000
27/04/2021 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 300 3,420,000
26/04/2021 11,400 0.40 ▲ 3.51 11,000 11,600 11,100 1,200 13,680,000
23/04/2021 11,000 -0.70 ▼ -6.36 11,700 11,000 10,700 6,400 70,400,000
22/04/2021 11,700 -0.50 ▼ -4.27 12,200 12,100 11,700 6,400 74,880,000
20/04/2021 12,200 -0.30 ▼ -2.46 12,500 12,500 12,200 4,400 53,680,000
19/04/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 500 6,250,000
16/04/2021 12,500 -0.30 ▼ -2.40 12,800 12,800 12,500 2,200 27,500,000
15/04/2021 12,800 0.30 ▲ 2.34 12,500 13,200 12,800 5,000 64,000,000
14/04/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,600 32,500,000
13/04/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 14,400 180,000,000
12/04/2021 12,500 0.10 ▲ 0.80 12,400 12,900 12,500 11,000 137,500,000
09/04/2021 12,400 -0.10 ▼ -0.81 12,500 12,800 12,400 8,800 109,120,000
08/04/2021 12,500 -0.20 ▼ -1.60 12,700 12,500 12,500 500 6,250,000
07/04/2021 12,700 -0.30 ▼ -2.36 13,000 13,000 12,000 8,300 105,410,000
06/04/2021 13,000 0.00 ■■ 0.00 13,000 13,000 12,600 14,700 191,100,000
05/04/2021 13,000 0.50 ▲ 3.85 12,400 13,000 12,600 10,500 136,500,000
02/04/2021 12,500 0.10 ▲ 0.80 12,400 12,900 12,400 4,800 60,000,000
01/04/2021 12,400 -0.10 ▼ -0.81 12,500 12,800 12,200 9,100 112,840,000
31/03/2021 12,500 0.00 ■■ 0.00 12,500 12,600 11,700 9,100 113,750,000
30/03/2021 12,500 -0.50 ▼ -4.00 13,000 12,700 12,500 7,700 96,250,000
29/03/2021 13,000 -0.30 ▼ -2.31 13,300 13,300 13,000 10,900 141,700,000
26/03/2021 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 4,100 54,530,000
25/03/2021 13,300 0.30 ▲ 2.26 13,000 13,900 13,000 12,900 171,570,000
24/03/2021 14,100 -0.80 ▼ -5.67 14,900 15,000 14,000 23,400 329,940,000
23/03/2021 14,900 0.10 ▲ 0.67 14,800 15,500 14,600 58,700 874,630,000
22/03/2021 14,800 -1.20 ▼ -8.11 16,000 16,000 14,700 36,900 546,120,000
19/03/2021 16,000 0.00 ■■ 0.00 16,000 17,400 16,000 16,300 260,800,000
18/03/2021 16,000 1.40 ▲ 8.75 14,600 16,000 15,000 11,400 182,400,000
17/03/2021 14,600 0.90 ▲ 6.16 13,700 14,600 13,700 7,000 102,200,000
16/03/2021 13,700 0.10 ▲ 0.73 13,600 13,700 13,600 1,300 17,810,000
15/03/2021 13,600 0.40 ▲ 2.94 13,200 13,600 13,300 2,400 32,640,000
12/03/2021 13,200 0.00 ■■ 0.00 13,200 13,500 13,200 400 5,280,000
11/03/2021 13,200 0.20 ▲ 1.52 13,000 13,200 13,100 2,000 26,400,000
10/03/2021 13,000 0.50 ▲ 3.85 12,500 13,000 12,500 1,100 14,300,000
09/03/2021 12,500 0.30 ▲ 2.40 12,200 12,500 12,300 3,800 47,500,000
08/03/2021 12,200 0.30 ▲ 2.46 11,900 12,300 11,900 2,600 31,720,000
05/03/2021 11,900 0.10 ▲ 0.84 11,800 11,900 11,800 400 4,760,000
04/03/2021 11,800 -0.50 ▼ -4.24 12,300 12,300 11,500 400 4,720,000
03/03/2021 12,300 1.10 ▲ 8.94 11,200 12,300 11,200 7,100 87,330,000
02/03/2021 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 3,900 43,680,000
01/03/2021 11,200 0.20 ▲ 1.79 11,000 11,800 11,100 2,500 28,000,000
26/02/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 500 5,500,000
25/02/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200 2,200,000
24/02/2021 11,000 -0.20 ▼ -1.82 11,200 11,000 11,000 1,000 11,000,000
23/02/2021 11,200 -1.00 ▼ -8.93 12,200 11,200 11,200 200 2,240,000
22/02/2021 12,200 -0.40 ▼ -3.28 12,600 12,200 12,200 100 1,220,000
18/02/2021 12,600 1.10 ▲ 8.73 11,500 12,600 11,200 3,700 46,620,000
17/02/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
09/02/2021 11,500 0.70 ▲ 6.09 10,800 11,500 10,900 2,400 27,600,000
08/02/2021 10,800 -0.20 ▼ -1.85 11,000 11,000 10,800 800 8,640,000
05/02/2021 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
05/01/2021 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 700 6,720,000
04/01/2021 9,600 0.10 ▲ 1.04 9,500 10,000 9,600 4,900 47,040,000
31/12/2020 9,500 -0.20 ▼ -2.11 9,700 9,500 9,300 300 2,850,000
30/12/2020 9,700 0.50 ▲ 5.15 9,200 9,700 9,300 7,500 72,750,000
29/12/2020 9,200 0.30 ▲ 3.26 8,900 9,500 9,100 580 5,336,000
28/12/2020 9,200 0.30 ▲ 3.26 8,900 9,500 9,100 580 5,336,000
27/12/2020 8,900 -0.90 ▼ -10.11 9,800 9,500 8,900 480 4,272,000
25/12/2020 8,900 -0.90 ▼ -10.11 9,800 9,500 8,900 480 4,272,000
24/12/2020 9,800 0.70 ▲ 7.14 9,100 9,800 9,800 10 98,000
23/12/2020 9,100 0.20 ▲ 2.20 8,900 9,100 9,000 260 2,366,000
22/12/2020 8,900 0.10 ▲ 1.12 8,800 8,900 8,900 30 267,000
21/12/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 300 2,640,000
20/12/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 50 440,000
18/12/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 50 440,000
17/12/2020 8,800 0.10 ▲ 1.14 8,700 8,800 8,700 810 7,128,000
16/12/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 200 1,740,000
15/12/2020 8,700 -0.50 ▼ -5.75 9,200 9,200 8,700 110 957,000
14/12/2020 9,200 0.50 ▲ 5.43 8,700 9,200 8,700 40 368,000
13/12/2020 8,700 0.10 ▲ 1.15 8,600 9,200 8,600 1,220 10,614,000
11/12/2020 8,700 0.10 ▲ 1.15 8,600 9,200 8,600 1,220 10,614,000
10/12/2020 8,600 -0.10 ▼ -1.16 8,700 8,600 8,600 900 7,740,000
09/12/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 1,030 8,961,000
08/12/2020 8,700 -0.10 ▼ -1.15 8,800 8,700 8,700 220 1,914,000
07/12/2020 8,800 0.30 ▲ 3.41 8,500 8,900 8,500 560 4,928,000
04/12/2020 8,400 -0.70 ▼ -8.33 9,100 8,400 8,200 130 1,092,000
03/12/2020 8,400 -0.70 ▼ -8.33 9,100 8,400 8,200 130 1,092,000
02/12/2020 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
01/12/2020 9,100 0.70 ▲ 7.69 8,400 9,100 8,000 320 2,912,000
30/11/2020 8,400 -8.40 ▼ -100.00 8,200 0 0 0 0
27/11/2020 8,400 0.20 ▲ 2.38 8,200 8,400 8,200 400 3,360,000
26/11/2020 8,200 -0.10 ▼ -1.22 8,300 8,300 8,100 10,000 82,000,000
25/11/2020 8,300 -0.50 ▼ -6.02 8,800 8,900 8,300 1,100 9,130,000
24/11/2020 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
23/11/2020 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
20/11/2020 8,800 0.30 ▲ 3.41 8,500 8,800 8,800 100 880,000
19/11/2020 8,500 0.40 ▲ 4.71 8,100 8,500 8,100 800 6,800,000
18/11/2020 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 700 5,670,000
17/11/2020 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 3,500 28,000,000
16/11/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
13/11/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
12/11/2020 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 2,100 17,010,000
11/11/2020 8,100 0.10 ▲ 1.23 8,000 8,100 8,000 300 2,430,000
10/11/2020 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 6,100 48,800,000
09/11/2020 8,100 -0.20 ▼ -2.47 8,300 8,100 8,100 500 4,050,000
06/11/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
05/11/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
04/11/2020 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 500 4,150,000
03/11/2020 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 2,900 24,070,000
02/11/2020 8,300 0.10 ▲ 1.20 8,200 8,400 8,300 200 1,660,000
30/10/2020 8,200 0.30 ▲ 3.66 7,900 8,200 8,100 4,100 33,620,000
29/10/2020 7,900 -0.20 ▼ -2.53 8,100 8,100 7,900 3,800 30,020,000
28/10/2020 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 500 4,050,000
27/10/2020 8,000 0.20 ▲ 2.50 7,800 8,100 8,000 500 4,000,000
26/10/2020 7,800 -0.30 ▼ -3.85 8,100 8,100 7,800 9,900 77,220,000
23/10/2020 8,100 0.50 ▲ 6.17 7,600 8,100 8,100 210 1,701,000
22/10/2020 7,600 -0.70 ▼ -9.21 8,300 8,300 7,600 140 1,064,000
21/10/2020 8,300 0.20 ▲ 2.41 8,100 8,500 7,300 51,000 423,300,000
20/10/2020 8,100 -0.90 ▼ -11.11 9,000 8,300 8,100 3,010 24,381,000
19/10/2020 9,000 -0.90 ▼ -10.00 9,900 9,800 9,000 10,900 98,100,000
16/10/2020 9,900 -1.10 ▼ -11.11 11,000 10,100 9,900 16,000 158,400,000
15/10/2020 11,000 0.50 ▲ 4.55 10,500 11,000 11,000 100 1,100,000
14/10/2020 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
13/10/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
12/10/2020 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
09/10/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 900 9,450,000
07/10/2020 10,500 -0.30 ▼ -2.86 10,800 10,800 10,500 6,900 72,450,000
06/10/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 2,200 23,760,000
05/10/2020 10,800 0.80 ▲ 7.41 10,000 10,800 10,800 300 3,240,000
01/10/2020 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
30/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
29/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 900 9,000,000
28/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 300 3,000,000
25/09/2020 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
24/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,200 32,000,000
23/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 300 3,000,000
22/09/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
21/09/2020 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
18/09/2020 10,000 -0.60 ▼ -6.00 10,600 10,000 9,700 170 1,700,000
17/09/2020 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,500 15,900,000
16/09/2020 10,600 -0.20 ▼ -1.89 10,800 10,800 10,500 1,400 14,840,000
15/09/2020 10,800 0.30 ▲ 2.78 10,500 10,800 10,500 300 3,240,000
14/09/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,000 10,500,000
11/09/2020 10,500 0.90 ▲ 8.57 9,600 10,500 10,500 300 3,150,000
10/09/2020 9,600 -0.70 ▼ -7.29 10,300 9,600 9,600 600 5,760,000
09/09/2020 10,300 -10.30 ▼ -100.00 10,300 0 0 0 0
08/09/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 200 2,060,000
07/09/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 300 3,090,000
04/09/2020 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 4,400 45,320,000
03/09/2020 10,300 -0.40 ▼ -3.88 10,700 10,300 10,300 1,100 11,330,000
01/09/2020 10,700 0.80 ▲ 7.48 9,900 10,800 10,100 3,200 34,240,000
31/08/2020 9,900 0.10 ▲ 1.01 9,800 9,900 9,800 1,300 12,870,000
28/08/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
27/08/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 400 3,920,000
26/08/2020 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 1,400 13,720,000
25/08/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
24/08/2020 9,800 -9.80 ▼ -100.00 9,000 0 0 0 0
21/08/2020 9,800 0.80 ▲ 8.16 9,000 9,800 9,800 100 980,000
20/08/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
19/08/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
18/08/2020 9,000 -1.00 ▼ -11.11 10,000 9,000 9,000 100 900,000
17/08/2020 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
14/08/2020 10,000 -0.40 ▼ -4.00 10,400 10,500 10,000 500 5,000,000
13/08/2020 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
12/08/2020 10,400 -1.10 ▼ -10.58 11,500 10,400 10,400 4,300 44,720,000
11/08/2020 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
10/08/2020 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
07/08/2020 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
06/08/2020 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
05/08/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
04/08/2020 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
03/08/2020 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
31/07/2020 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
30/07/2020 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
29/07/2020 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
28/07/2020 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
27/07/2020 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
24/07/2020 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
23/07/2020 11,500 -1.00 ▼ -8.70 12,500 11,500 11,500 100 1,150,000
22/07/2020 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
21/07/2020 12,500 0.90 ▲ 7.20 11,600 12,500 12,300 200 2,500,000
20/07/2020 11,600 -11.60 ▼ -100.00 11,600 0 0 0 0
17/07/2020 11,600 -11.60 ▼ -100.00 11,600 0 0 0 0
16/07/2020 11,600 -11.60 ▼ -100.00 11,600 0 0 0 0
15/07/2020 11,600 -0.40 ▼ -3.45 12,000 11,600 11,600 100 1,160,000
14/07/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,300 27,600,000
13/07/2020 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
10/07/2020 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
09/07/2020 12,000 1.00 ▲ 8.33 11,000 12,000 12,000 100 1,200,000
08/07/2020 11,000 1.00 ▲ 9.09 10,000 11,000 9,900 520 5,720,000
07/07/2020 10,000 -0.20 ▼ -2.00 10,200 10,000 10,000 1,200 12,000,000
06/07/2020 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
03/07/2020 10,200 0.90 ▲ 8.82 9,300 10,200 9,900 6,000 61,200,000
02/07/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 200 1,860,000
01/07/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
30/06/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
29/06/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 20 186,000
26/06/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
25/06/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
24/06/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
23/06/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
22/06/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 100 930,000
19/06/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
18/06/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
17/06/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 300 2,790,000
16/06/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
12/06/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 200 1,860,000
11/06/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 200 1,860,000
10/06/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
09/06/2020 9,300 0.10 ▲ 1.08 9,200 9,300 9,300 1,100 10,230,000
08/06/2020 9,200 0.20 ▲ 2.17 9,000 9,500 9,200 5,600 51,520,000
05/06/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
04/06/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
03/06/2020 9,000 -1.00 ▼ -11.11 10,000 9,000 9,000 10 90,000
02/06/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 50 500,000
01/06/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 50 500,000
29/05/2020 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
28/05/2020 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
26/05/2020 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
25/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
24/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
22/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
21/05/2020 10,000 0.50 ▲ 5.00 9,500 10,000 9,900 120 1,200,000
20/05/2020 10,000 0.50 ▲ 5.00 9,500 10,000 9,900 120 1,200,000
19/05/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,000 80 760,000
18/05/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
15/05/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
14/05/2020 9,500 -0.50 ▼ -5.26 10,000 9,500 9,500 40 380,000
13/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,000 240 2,400,000
12/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,000 420 4,200,000
11/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 290 2,900,000
10/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 290 2,900,000
08/05/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 290 2,900,000
07/05/2020 10,000 0.90 ▲ 9.00 9,100 10,000 10,000 40 400,000
06/05/2020 9,100 0.70 ▲ 7.69 8,400 9,100 8,400 300 2,730,000
05/05/2020 9,100 0.70 ▲ 7.69 8,400 9,100 8,400 300 2,730,000
04/05/2020 8,400 -0.70 ▼ -8.33 9,100 8,400 8,400 10 84,000
01/05/2020 9,100 -0.60 ▼ -6.59 9,700 9,600 9,100 30 273,000
30/04/2020 9,100 -0.60 ▼ -6.59 9,700 9,600 9,100 30 273,000
29/04/2020 9,100 -0.60 ▼ -6.59 9,700 9,600 9,100 30 273,000
28/04/2020 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
27/04/2020 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
26/04/2020 9,700 0.80 ▲ 8.25 8,900 9,700 9,700 110 1,067,000
24/04/2020 9,700 0.80 ▲ 8.25 8,900 9,700 9,700 110 1,067,000
23/04/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
22/04/2020 8,900 -0.60 ▼ -6.74 9,500 9,500 8,900 280 2,492,000
21/04/2020 9,500 0.20 ▲ 2.11 9,300 9,500 9,500 1,860 17,670,000
20/04/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
19/04/2020 9,300 -0.20 ▼ -2.15 9,500 9,900 8,600 840 7,812,000
17/04/2020 9,300 -0.20 ▼ -2.15 9,500 9,900 8,600 840 7,812,000
15/04/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
14/04/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 310 2,945,000
13/04/2020 9,500 -0.60 ▼ -6.32 10,100 9,900 9,500 600 5,700,000
12/04/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 100 1,010,000
10/04/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 100 1,010,000
09/04/2020 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
08/04/2020 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
06/04/2020 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
05/04/2020 10,100 0.80 ▲ 7.92 9,300 10,100 10,100 10 101,000
03/04/2020 10,100 0.80 ▲ 7.92 9,300 10,100 10,100 10 101,000
01/04/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
31/03/2020 9,300 0.80 ▲ 8.60 8,500 9,300 7,800 70 651,000
30/03/2020 8,500 -0.80 ▼ -9.41 9,300 8,500 8,500 60 510,000
27/03/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
26/03/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 10 93,000
25/03/2020 10,300 0.00 ■■ 0.00 10,300 10,300 9,600 300 3,090,000
24/03/2020 10,300 0.80 ▲ 7.77 9,500 10,300 8,700 70 721,000
23/03/2020 9,500 0.80 ▲ 8.42 8,700 9,500 8,700 60 570,000
22/03/2020 8,700 -0.80 ▼ -9.20 9,500 9,500 8,700 460 4,002,000
20/03/2020 8,700 -0.80 ▼ -9.20 9,500 9,500 8,700 460 4,002,000
19/03/2020 9,500 -1.00 ▼ -10.53 10,500 9,500 9,500 40 380,000
18/03/2020 9,500 -1.00 ▼ -10.53 10,500 9,500 9,500 40 380,000
17/03/2020 10,500 0.80 ▲ 7.62 9,700 10,500 10,500 10 105,000
16/03/2020 9,700 0.70 ▲ 7.22 9,000 9,900 9,700 3,200 31,040,000
13/03/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 600 5,400,000
12/03/2020 9,000 0.20 ▲ 2.22 8,800 9,000 9,000 10,500 94,500,000
11/03/2020 8,800 -0.90 ▼ -10.23 9,700 8,900 8,800 1,000 8,800,000
10/03/2020 9,700 -1.00 ▼ -10.31 10,700 10,000 9,700 900 8,730,000
09/03/2020 10,700 -1.00 ▼ -9.35 11,700 11,700 10,700 110 1,177,000
06/03/2020 11,700 1.00 ▲ 8.55 10,700 11,700 10,700 21,200 248,040,000
05/03/2020 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
04/03/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 290 3,103,000
03/03/2020 10,700 -0.10 ▼ -0.93 10,800 10,700 10,700 100 1,070,000
02/03/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 90 972,000
27/02/2020 10,800 0.90 ▲ 8.33 9,900 10,800 10,800 4,700 50,760,000
25/02/2020 9,900 -1.10 ▼ -11.11 11,000 9,900 9,900 200 1,980,000
24/02/2020 11,000 1.00 ▲ 9.09 10,000 11,000 10,200 10,900 119,900,000
21/02/2020 10,000 -0.60 ▼ -6.00 10,600 10,000 10,000 3,200 32,000,000
20/02/2020 10,600 -10.60 ▼ -100.00 10,600 0 0 0 0
19/02/2020 10,600 0.90 ▲ 8.49 9,700 10,600 10,300 190 2,014,000
18/02/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 240 2,328,000
17/02/2020 9,700 -0.80 ▼ -8.25 10,500 10,900 9,500 4,800 46,560,000
14/02/2020 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
13/02/2020 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
12/02/2020 10,500 0.90 ▲ 8.57 9,600 10,500 10,500 120 1,260,000
11/02/2020 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
10/02/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 110 1,056,000
09/02/2020 9,600 -1.00 ▼ -10.42 10,600 9,600 9,600 120 1,152,000
07/02/2020 9,600 -1.00 ▼ -10.42 10,600 9,600 9,600 120 1,152,000
06/02/2020 10,600 -10.60 ▼ -100.00 10,600 0 0 0 0
05/02/2020 10,600 0.10 ▲ 0.94 10,500 11,400 10,600 310 3,286,000
04/02/2020 10,600 0.10 ▲ 0.94 10,500 11,400 10,600 310 3,286,000
03/02/2020 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
31/01/2020 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
30/01/2020 10,500 0.30 ▲ 2.86 10,200 10,800 10,200 1,380 14,490,000
29/01/2020 10,200 0.10 ▲ 0.98 10,100 10,200 10,200 90 918,000
28/01/2020 10,200 0.10 ▲ 0.98 10,100 10,200 10,200 90 918,000
27/01/2020 10,200 0.10 ▲ 0.98 10,100 10,200 10,200 90 918,000
26/01/2020 10,200 0.10 ▲ 0.98 10,100 10,200 10,200 90 918,000
24/01/2020 10,200 0.10 ▲ 0.98 10,100 10,200 10,200 90 918,000
23/01/2020 10,200 0.10 ▲ 0.98 10,100 10,200 10,200 90 918,000
22/01/2020 10,200 0.10 ▲ 0.98 10,100 10,200 10,200 90 918,000
21/01/2020 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
20/01/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 5,400 54,540,000
17/01/2020 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
16/01/2020 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
15/01/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 28,000 282,800,000
14/01/2020 9,200 0.00 ■■ 0.00 9,200 10,100 9,000 11,300 103,960,000
13/01/2020 9,200 0.80 ▲ 8.70 8,400 9,200 8,700 4,400 40,480,000
10/01/2020 8,400 0.70 ▲ 8.33 7,700 8,400 8,000 100 840,000
09/01/2020 7,700 0.40 ▲ 5.19 7,300 8,000 7,500 3,000 23,100,000
08/01/2020 7,300 0.60 ▲ 8.22 6,700 7,300 7,000 14,700 107,310,000
07/01/2020 6,700 0.60 ▲ 8.96 6,100 6,700 6,700 510 3,417,000
06/01/2020 6,100 0.10 ▲ 1.64 6,000 6,100 5,700 1,200 7,320,000
03/01/2020 6,000 0.00 ■■ 0.00 6,000 6,600 6,000 1,310 7,860,000
02/01/2020 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 50 300,000
31/12/2019 5,500 -0.40 ▼ -7.27 5,900 5,500 5,500 300 1,650,000
30/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
27/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
26/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
24/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
23/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
20/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
19/12/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
17/12/2019 5,900 -0.20 ▼ -3.39 6,100 5,900 5,900 20 118,000
16/12/2019 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
13/12/2019 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
12/12/2019 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
11/12/2019 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 100 610,000
10/12/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
09/12/2019 6,000 0.40 ▲ 6.67 5,600 6,000 6,000 3,000 18,000,000
06/12/2019 5,600 -0.40 ▼ -7.14 6,000 5,600 5,600 200 1,120,000
04/12/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
03/12/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
02/12/2019 6,000 -0.10 ▼ -1.67 6,100 6,000 6,000 100 600,000
29/11/2019 6,100 -0.10 ▼ -1.64 6,200 6,100 6,100 200 1,220,000
28/11/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
27/11/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
26/11/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
25/11/2019 6,200 0.20 ▲ 3.23 6,000 6,200 6,200 20 124,000
22/11/2019 6,000 -0.30 ▼ -5.00 6,300 6,000 6,000 1,200 7,200,000
21/11/2019 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
20/11/2019 6,300 0.30 ▲ 4.76 6,000 6,300 6,300 10 63,000
19/11/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
18/11/2019 6,000 -0.40 ▼ -6.67 6,400 6,000 6,000 300 1,800,000
15/11/2019 6,400 0.40 ▲ 6.25 6,000 6,400 6,400 20 128,000
14/11/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
13/11/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 200 1,200,000
12/11/2019 6,000 0.10 ▲ 1.67 5,900 6,000 6,000 2,700 16,200,000
11/11/2019 5,900 -0.10 ▼ -1.69 6,000 5,900 5,900 1,000 5,900,000
08/11/2019 6,000 0.30 ▲ 5.00 5,700 6,000 5,700 1,200 7,200,000
07/11/2019 5,700 0.00 ■■ 0.00 5,700 6,000 5,700 1,600 9,120,000
06/11/2019 5,700 -0.30 ▼ -5.26 6,000 6,000 5,700 1,200 6,840,000
05/11/2019 6,000 0.20 ▲ 3.33 5,800 6,000 6,000 100 600,000
04/11/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
01/11/2019 5,800 0.20 ▲ 3.45 5,600 5,800 5,800 200 1,160,000
31/10/2019 5,600 -0.10 ▼ -1.79 5,700 6,100 5,400 2,200 12,320,000
30/10/2019 5,700 -0.30 ▼ -5.26 6,000 6,000 5,700 5,100 29,070,000
29/10/2019 6,000 -0.40 ▼ -6.67 6,400 6,000 6,000 500 3,000,000
28/10/2019 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 800 5,120,000
25/10/2019 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
24/10/2019 6,400 0.10 ▲ 1.56 6,300 6,500 6,000 1,400 8,960,000
23/10/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
22/10/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 300 1,890,000
21/10/2019 6,300 -0.10 ▼ -1.59 6,400 6,300 6,300 100 630,000
18/10/2019 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
17/10/2019 6,400 0.40 ▲ 6.25 6,000 6,400 6,400 100 640,000
16/10/2019 6,000 -0.40 ▼ -6.67 6,400 6,400 6,000 80 480,000
15/10/2019 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
14/10/2019 6,400 0.10 ▲ 1.56 6,300 6,800 6,300 800 5,120,000
11/10/2019 6,300 0.10 ▲ 1.59 6,200 6,400 6,000 12,600 79,380,000
10/10/2019 6,200 -0.40 ▼ -6.45 6,600 6,500 6,200 5,700 35,340,000
09/10/2019 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
08/10/2019 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
07/10/2019 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
04/10/2019 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
03/10/2019 6,600 0.50 ▲ 7.58 6,100 6,600 6,600 100 660,000
02/10/2019 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
01/10/2019 6,100 -0.60 ▼ -9.84 6,700 6,300 6,100 200 1,220,000
30/09/2019 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
27/09/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 500 3,350,000
26/09/2019 6,700 0.50 ▲ 7.46 6,200 6,700 6,700 500 3,350,000
25/09/2019 6,200 -0.30 ▼ -4.84 6,500 6,300 6,200 1,000 6,200,000
24/09/2019 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
23/09/2019 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
20/09/2019 6,500 -0.10 ▼ -1.54 6,600 6,500 6,500 2,900 18,850,000
19/09/2019 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
18/09/2019 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
17/09/2019 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
16/09/2019 6,600 -0.60 ▼ -9.09 7,200 6,600 6,600 80 528,000
13/09/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
12/09/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
11/09/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
10/09/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
09/09/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
06/09/2019 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
05/09/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 20 144,000
04/09/2019 7,200 0.50 ▲ 6.94 6,700 7,300 7,200 1,430 10,296,000
29/08/2019 6,700 -0.70 ▼ -10.45 7,400 7,100 6,700 2,310 15,477,000
23/08/2019 7,400 0.40 ▲ 5.41 7,000 7,400 7,400 50 370,000
22/08/2019 7,000 0.20 ▲ 2.86 6,800 7,000 6,900 130 910,000
21/08/2019 6,800 -0.10 ▼ -1.47 6,900 6,800 6,800 10 68,000
19/08/2019 6,900 0.20 ▲ 2.90 6,700 6,900 6,900 20 138,000
16/08/2019 6,700 -0.40 ▼ -5.97 7,100 6,700 6,700 10 67,000
13/08/2019 7,100 0.60 ▲ 8.45 6,500 7,100 7,100 10 71,000
09/08/2019 6,500 -0.50 ▼ -7.69 7,000 6,600 6,500 100 650,000
06/08/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
02/08/2019 7,000 -0.10 ▼ -1.43 7,100 7,000 7,000 40 280,000
30/07/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 30 213,000
26/07/2019 7,100 0.10 ▲ 1.41 7,000 7,100 7,100 40 284,000
24/07/2019 7,000 -0.20 ▼ -2.86 7,200 7,000 6,800 180 1,260,000
23/07/2019 7,200 0.00 ■■ 0.00 7,200 7,200 6,600 190 1,368,000
18/07/2019 7,200 0.20 ▲ 2.78 7,000 7,200 7,200 10 72,000
17/07/2019 7,000 -0.40 ▼ -5.71 7,400 7,000 7,000 20 140,000
15/07/2019 7,400 0.20 ▲ 2.70 7,200 7,400 7,400 50 370,000
04/07/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
21/06/2019 7,200 0.10 ▲ 1.39 7,100 7,200 7,200 500 3,600,000
14/06/2019 7,100 -0.70 ▼ -9.86 7,800 7,100 7,100 330 2,343,000
13/06/2019 7,100 -0.70 ▼ -9.86 7,800 7,100 7,100 330 2,343,000
11/06/2019 7,100 -0.20 ▼ -2.82 7,300 7,100 7,100 30 213,000
10/06/2019 7,100 -0.20 ▼ -2.82 7,300 7,100 7,100 30 213,000
09/06/2019 7,300 0.10 ▲ 1.37 7,200 7,300 7,300 10 73,000
07/06/2019 7,300 0.10 ▲ 1.37 7,200 7,300 7,300 10 73,000
06/06/2019 7,200 0.10 ▲ 1.39 7,100 7,200 7,200 270 1,944,000
05/06/2019 7,100 0.20 ▲ 2.82 6,900 7,100 7,100 10 71,000
04/06/2019 6,900 -0.20 ▼ -2.90 7,100 7,100 6,900 110 759,000
03/06/2019 6,900 -0.20 ▼ -2.90 7,100 7,100 6,900 110 759,000
02/06/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 20 142,000
31/05/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 20 142,000
30/05/2019 7,100 0.20 ▲ 2.82 6,900 7,100 7,100 30 213,000
29/05/2019 6,900 -0.20 ▼ -2.90 7,100 6,900 6,900 10 69,000
28/05/2019 6,900 -0.20 ▼ -2.90 7,100 6,900 6,900 10 69,000
27/05/2019 7,100 0.20 ▲ 2.82 6,900 7,100 6,900 130 923,000
26/05/2019 7,100 0.20 ▲ 2.82 6,900 7,100 6,900 130 923,000
24/05/2019 7,100 0.20 ▲ 2.82 6,900 7,100 6,900 130 923,000
23/05/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 100 690,000
22/05/2019 6,900 0.10 ▲ 1.45 6,800 7,000 6,900 110 759,000
21/05/2019 6,800 0.10 ▲ 1.47 6,700 7,000 6,600 320 2,176,000
20/05/2019 6,700 -0.30 ▼ -4.48 7,000 6,800 6,700 40 268,000
17/05/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
16/05/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
15/05/2019 7,000 -0.30 ▼ -4.29 7,300 7,600 7,000 2,670 18,690,000
14/05/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 1,040 7,592,000
13/05/2019 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 620 4,526,000
12/05/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 10 73,000
10/05/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 10 73,000
09/05/2019 7,300 0.10 ▲ 1.37 7,200 7,300 7,200 560 4,088,000
08/05/2019 7,300 0.10 ▲ 1.37 7,200 7,300 7,200 560 4,088,000
07/05/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 180 1,296,000
06/05/2019 7,200 -0.20 ▼ -2.78 7,400 7,200 7,000 1,410 10,152,000
03/05/2019 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 300 2,220,000
02/05/2019 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 300 2,220,000
26/04/2019 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 120 876,000
25/04/2019 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 120 876,000
24/04/2019 7,300 -0.30 ▼ -4.11 7,600 7,300 7,300 50 365,000
23/04/2019 7,600 0.10 ▲ 1.32 7,500 7,600 7,600 10 76,000
19/04/2019 7,500 -0.20 ▼ -2.67 7,700 7,500 7,500 10 75,000
18/04/2019 7,500 -0.20 ▼ -2.67 7,700 7,500 7,500 10 75,000
17/04/2019 7,700 -0.10 ▼ -1.30 7,800 7,800 7,700 500 3,850,000
16/04/2019 7,700 -0.10 ▼ -1.30 7,800 7,800 7,700 500 3,850,000
15/04/2019 7,800 -0.10 ▼ -1.28 7,900 7,800 7,800 30 234,000
14/04/2019 7,800 -0.10 ▼ -1.28 7,900 7,800 7,800 30 234,000
12/04/2019 7,800 -0.10 ▼ -1.28 7,900 7,800 7,800 30 234,000
11/04/2019 7,900 0.20 ▲ 2.53 7,700 7,900 7,900 10 79,000
10/04/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,200 1,050 8,085,000
09/04/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,200 1,050 8,085,000
04/04/2019 7,700 0.10 ▲ 1.30 7,600 7,700 7,700 90 693,000
03/04/2019 7,700 0.10 ▲ 1.30 7,600 7,700 7,700 90 693,000
02/04/2019 7,600 -0.10 ▼ -1.32 7,700 7,700 7,500 100 760,000
01/04/2019 7,700 -0.20 ▼ -2.60 7,900 7,800 7,700 70 539,000
28/03/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,900 10 79,000
27/03/2019 7,800 -0.20 ▼ -2.56 8,000 7,800 7,800 30 234,000
26/03/2019 8,000 0.30 ▲ 3.75 7,700 8,000 7,700 50 400,000
25/03/2019 7,700 -0.40 ▼ -5.19 8,100 8,000 7,700 50 385,000
22/03/2019 8,100 0.20 ▲ 2.47 7,900 8,100 7,700 550 4,455,000
21/03/2019 8,700 0.10 ▲ 1.15 8,600 8,700 8,700 100 870,000
20/03/2019 8,600 -0.10 ▼ -1.16 8,700 9,000 8,600 80 688,000
19/03/2019 8,700 -0.10 ▼ -1.15 8,800 8,800 8,700 910 7,917,000
18/03/2019 8,800 0.20 ▲ 2.27 8,600 8,900 8,600 760 6,688,000
15/03/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 90 774,000
14/03/2019 8,600 0.60 ▲ 6.98 8,000 8,800 8,400 1,340 11,524,000
13/03/2019 8,000 0.10 ▲ 1.25 7,900 8,000 8,000 20 160,000
12/03/2019 7,900 -0.30 ▼ -3.80 8,200 8,200 7,900 640 5,056,000
11/03/2019 8,200 -0.30 ▼ -3.66 8,500 8,500 8,200 110 902,000
06/03/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 500 4,250,000
04/03/2019 8,500 0.60 ▲ 7.06 7,900 8,500 7,900 1,420 12,070,000
01/03/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 220 1,738,000
26/02/2019 7,900 -0.40 ▼ -5.06 8,300 7,900 7,900 250 1,975,000
14/02/2019 8,300 -0.70 ▼ -8.43 9,000 8,400 8,300 870 7,221,000
29/01/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,000 200 1,980,000
23/01/2019 9,900 0.60 ▲ 6.06 9,300 9,900 9,000 170,000 1,683,000,000
22/01/2019 9,300 0.80 ▲ 8.60 8,500 9,300 8,100 80,000 744,000,000
02/01/2019 9,000 0.60 ▲ 6.67 8,400 9,000 9,000 300 2,700,000
28/12/2018 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 1,300 10,920,000
27/12/2018 8,400 0.30 ▲ 3.57 8,100 8,800 8,200 4,600 38,640,000
26/12/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
25/12/2018 8,100 -0.90 ▼ -11.11 9,000 8,300 8,100 300 2,430,000
24/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 8,100 11,200 100,800,000
21/12/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
20/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
19/12/2018 9,000 -0.40 ▼ -4.44 9,400 9,000 9,000 1,000 9,000,000
18/12/2018 9,400 0.10 ▲ 1.06 9,300 9,400 9,400 2,000 18,800,000
17/12/2018 9,300 0.10 ▲ 1.08 9,200 9,300 9,300 2,000 18,600,000
14/12/2018 9,200 -0.20 ▼ -2.17 9,400 9,200 9,200 2,000 18,400,000
13/12/2018 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
12/12/2018 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
11/12/2018 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
10/12/2018 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
07/12/2018 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
06/12/2018 9,400 -0.10 ▼ -1.06 9,500 9,500 9,400 5,100 47,940,000
05/12/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 5,400 51,300,000
04/12/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
03/12/2018 9,500 -0.40 ▼ -4.21 9,900 9,500 9,000 200 1,900,000
30/11/2018 9,900 0.80 ▲ 8.08 9,100 9,900 8,200 50,900 503,910,000
29/11/2018 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
28/11/2018 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
27/11/2018 9,100 0.40 ▲ 4.40 8,700 9,100 9,100 100 910,000
26/11/2018 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
23/11/2018 8,700 -0.60 ▼ -6.90 9,300 8,700 8,700 7,000 60,900,000
22/11/2018 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
21/11/2018 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
20/11/2018 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
19/11/2018 9,300 0.70 ▲ 7.53 8,600 9,300 8,800 200 1,860,000
16/11/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
15/11/2018 8,600 -8.60 ▼ -100.00 8,600 0 0 0 0
14/11/2018 8,600 -0.80 ▼ -9.30 9,400 8,600 8,600 7,100 61,060,000
13/11/2018 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
12/11/2018 9,400 0.40 ▲ 4.26 9,000 9,400 8,200 500 4,700,000
09/11/2018 9,000 -0.90 ▼ -10.00 9,900 9,700 9,000 900 8,100,000
08/11/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
07/11/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
06/11/2018 9,900 0.40 ▲ 4.04 9,500 9,900 9,900 100 990,000
05/11/2018 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
02/11/2018 9,500 0.70 ▲ 7.37 8,800 9,500 8,700 2,000 19,000,000
01/11/2018 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
31/10/2018 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
30/10/2018 8,800 -0.20 ▼ -2.27 9,000 8,800 8,800 25,400 223,520,000
29/10/2018 9,000 0.30 ▲ 3.33 8,700 9,000 9,000 100 900,000
26/10/2018 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
25/10/2018 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
24/10/2018 8,700 -0.30 ▼ -3.45 9,000 8,700 8,300 500 4,350,000
23/10/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
22/10/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
19/10/2018 9,000 0.40 ▲ 4.44 8,600 9,000 9,000 100 900,000
18/10/2018 8,600 -0.30 ▼ -3.49 8,900 8,600 8,600 500 4,300,000
17/10/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
16/10/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
15/10/2018 8,900 -0.10 ▼ -1.12 9,000 9,500 8,500 1,800 16,020,000
12/10/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
11/10/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
10/10/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
09/10/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
08/10/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
05/10/2018 9,000 0.30 ▲ 3.33 8,700 9,000 9,000 5,300 47,700,000
04/10/2018 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
03/10/2018 8,700 0.50 ▲ 5.75 8,200 8,700 8,700 100 870,000
02/10/2018 8,200 -0.60 ▼ -7.32 8,800 8,200 8,200 100 820,000
01/10/2018 8,800 0.00 ■■ 0.00 8,800 8,800 8,300 5,300 46,640,000
28/09/2018 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 600 5,280,000
27/09/2018 8,800 0.70 ▲ 7.95 8,100 8,900 8,800 3,200 28,160,000
26/09/2018 8,100 -0.60 ▼ -7.41 8,700 9,000 8,100 5,500 44,550,000
25/09/2018 8,700 -0.90 ▼ -10.34 9,600 9,000 8,700 5,900 51,330,000
24/09/2018 9,600 0.70 ▲ 7.29 8,900 9,600 9,600 100 960,000
21/09/2018 8,900 0.30 ▲ 3.37 8,600 8,900 8,900 100 890,000
20/09/2018 8,600 -0.10 ▼ -1.16 8,700 8,600 8,500 1,300 11,180,000
19/09/2018 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
18/09/2018 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
17/09/2018 8,700 0.20 ▲ 2.30 8,500 8,700 8,700 100 870,000
14/09/2018 8,500 0.10 ▲ 1.18 8,400 8,500 8,500 100 850,000
13/09/2018 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
12/09/2018 8,400 0.40 ▲ 4.76 8,000 8,400 8,100 500 4,200,000
11/09/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,500 20,000,000
10/09/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 400 3,200,000
07/09/2018 8,000 -0.10 ▼ -1.25 8,100 8,200 8,000 4,200 33,600,000
06/09/2018 8,100 0.10 ▲ 1.23 8,000 8,100 7,700 1,400 11,340,000
05/09/2018 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,300 18,400,000
04/09/2018 8,000 -0.40 ▼ -5.00 8,400 8,200 8,000 600 4,800,000
31/08/2018 8,400 -0.10 ▼ -1.19 8,500 8,600 8,400 900 7,560,000
30/08/2018 8,500 0.50 ▲ 5.88 8,000 8,500 8,500 100 850,000
29/08/2018 8,000 -0.30 ▼ -3.75 8,300 8,100 8,000 9,300 74,400,000
28/08/2018 8,300 -0.20 ▼ -2.41 8,000 8,600 8,300 1,200 9,960,000
27/08/2018 8,500 0.50 ▲ 5.88 8,000 8,500 8,000 1,200 10,200,000
24/08/2018 8,000 -0.10 ▼ -1.25 8,100 8,200 8,000 23,000 184,000,000
23/08/2018 8,100 -0.50 ▼ -6.17 8,600 8,600 8,100 12,900 104,490,000
22/08/2018 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 11,200 96,320,000
21/08/2018 8,600 -0.40 ▼ -4.65 9,000 8,600 8,500 10,800 92,880,000
20/08/2018 9,000 0.60 ▲ 6.67 8,400 9,000 9,000 100 900,000
17/08/2018 8,400 -0.40 ▼ -4.76 8,800 8,900 8,000 10,700 89,880,000
16/08/2018 8,800 -0.80 ▼ -9.09 9,600 9,600 8,800 1,600 14,080,000
15/08/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
14/08/2018 9,600 0.00 ■■ 0.00 9,600 9,600 8,900 700 6,720,000
13/08/2018 9,600 0.10 ▲ 1.04 9,500 9,600 9,500 600 5,760,000
10/08/2018 9,500 0.30 ▲ 3.16 9,200 9,500 9,200 500 4,750,000
09/08/2018 9,200 -0.50 ▼ -5.43 9,700 9,600 9,200 2,100 19,320,000
08/08/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
07/08/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
06/08/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
03/08/2018 9,700 -0.10 ▼ -1.03 9,800 9,700 9,000 800 7,760,000
02/08/2018 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
01/08/2018 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
31/07/2018 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
30/07/2018 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
27/07/2018 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
26/07/2018 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
25/07/2018 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
24/07/2018 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
23/07/2018 9,800 0.60 ▲ 6.12 9,200 9,800 9,000 1,700 16,660,000
20/07/2018 9,200 -0.50 ▼ -5.43 9,700 9,500 9,200 3,400 31,280,000
19/07/2018 9,700 -0.10 ▼ -1.03 9,800 9,700 9,000 1,000 9,700,000
18/07/2018 9,800 -0.90 ▼ -9.18 10,700 9,800 9,800 100 980,000
17/07/2018 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
16/07/2018 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
13/07/2018 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
12/07/2018 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
11/07/2018 10,700 0.20 ▲ 1.87 10,500 10,800 9,500 5,100 54,570,000
10/07/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
09/07/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
06/07/2018 10,500 0.90 ▲ 8.57 9,600 10,500 9,100 300 3,150,000
05/07/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
04/07/2018 9,600 -0.20 ▼ -2.08 9,800 9,600 8,900 7,400 71,040,000
03/07/2018 9,800 -0.70 ▼ -7.14 10,500 9,800 9,800 1,600 15,680,000
29/06/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
28/06/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
27/06/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
26/06/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
25/06/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
22/06/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
21/06/2018 11,200 0.40 ▲ 3.57 10,800 11,200 11,200 100 1,120,000
20/06/2018 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
19/06/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,000 12,100 130,680,000
18/06/2018 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
15/06/2018 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
14/06/2018 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
13/06/2018 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
12/06/2018 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
11/06/2018 10,800 -0.20 ▼ -1.85 11,000 10,800 9,900 300 3,240,000
08/06/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
07/06/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
06/06/2018 11,000 -0.50 ▼ -4.55 11,500 12,500 11,000 200 2,200,000
05/06/2018 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
04/06/2018 11,500 0.50 ▲ 4.35 11,000 11,500 11,500 100 1,150,000
01/06/2018 11,000 0.50 ▲ 4.55 10,500 11,000 11,000 100 1,100,000
31/05/2018 10,500 0.50 ▲ 4.76 10,000 10,500 9,900 7,200 75,600,000
30/05/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
29/05/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
28/05/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
25/05/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
24/05/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
23/05/2018 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 5,400 54,000,000
22/05/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
21/05/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
18/05/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
17/05/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
16/05/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 4,000 39,600,000
15/05/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
14/05/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
11/05/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
10/05/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
09/05/2018 9,900 0.70 ▲ 7.07 9,200 9,900 8,700 1,900 18,810,000
08/05/2018 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
07/05/2018 9,200 0.10 ▲ 1.09 9,100 9,200 9,200 200 1,840,000
04/05/2018 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
03/05/2018 9,100 -0.80 ▼ -8.79 9,900 9,100 9,000 200 1,820,000
02/05/2018 9,900 0.50 ▲ 5.05 9,400 9,900 9,400 6,200 61,380,000
27/04/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 300 2,820,000
26/04/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 100 940,000
24/04/2018 9,400 -0.60 ▼ -6.38 10,000 9,400 9,400 2,800 26,320,000
23/04/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
20/04/2018 10,000 -0.40 ▼ -4.00 10,400 10,000 10,000 100 1,000,000
19/04/2018 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
18/04/2018 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
13/04/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200 2,200,000
12/04/2018 11,000 0.30 ▲ 2.73 10,700 11,000 11,000 100 1,100,000
11/04/2018 10,700 0.30 ▲ 2.80 10,400 10,700 10,600 500 5,350,000
10/04/2018 10,400 0.40 ▲ 3.85 10,000 10,400 10,400 100 1,040,000
09/04/2018 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
06/04/2018 10,000 0.40 ▲ 4.00 9,600 10,300 9,000 2,400 24,000,000
05/04/2018 9,600 -0.80 ▼ -8.33 10,400 10,700 9,600 1,600 15,360,000
04/04/2018 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
03/04/2018 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
02/04/2018 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,200 12,480,000
30/03/2018 10,400 -0.30 ▼ -2.88 10,700 11,000 9,700 2,500 26,000,000
29/03/2018 10,700 -0.30 ▼ -2.80 11,000 10,700 10,600 800 8,560,000
28/03/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
27/03/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
26/03/2018 11,000 0.80 ▲ 7.27 10,200 11,000 11,000 100 1,100,000
23/03/2018 10,200 0.30 ▲ 2.94 9,900 10,200 9,100 900 9,180,000
22/03/2018 9,900 0.40 ▲ 4.04 9,500 9,900 9,500 800 7,920,000
21/03/2018 9,500 0.00 ■■ 0.00 9,500 9,700 9,200 2,000 19,000,000
20/03/2018 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
19/03/2018 9,500 -0.20 ▼ -2.11 9,700 9,500 9,500 500 4,750,000
16/03/2018 9,700 0.70 ▲ 7.22 9,000 9,700 8,800 500 4,850,000
15/03/2018 9,000 -0.90 ▼ -10.00 9,900 9,000 9,000 300 2,700,000
14/03/2018 9,900 -1.00 ▼ -10.10 10,900 10,000 9,900 700 6,930,000
13/03/2018 10,900 -0.60 ▼ -5.50 11,500 11,000 10,900 5,500 59,950,000
12/03/2018 11,500 -1.00 ▼ -8.70 12,500 11,500 11,500 1,100 12,650,000
09/03/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 300 3,750,000
08/03/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
07/03/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
06/03/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
05/03/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
02/03/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
01/03/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
28/02/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
27/02/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 4,000 50,000,000
26/02/2018 12,500 0.50 ▲ 4.00 12,000 13,200 12,000 4,800 60,000,000
22/02/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
21/02/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
13/02/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
12/02/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
09/02/2018 12,000 0.80 ▲ 6.67 11,200 12,000 12,000 100 1,200,000
08/02/2018 11,200 -0.10 ▼ -0.89 11,300 11,200 11,200 500 5,600,000
07/02/2018 11,300 -11.30 ▼ -100.00 11,300 0 0 0 0
06/02/2018 11,300 -11.30 ▼ -100.00 11,300 0 0 0 0
05/02/2018 11,300 -11.30 ▼ -100.00 11,300 0 0 0 0
02/02/2018 11,300 -11.30 ▼ -100.00 11,300 0 0 0 0
01/02/2018 11,300 -11.30 ▼ -100.00 11,300 0 0 0 0
31/01/2018 11,300 -0.30 ▼ -2.65 11,600 11,600 11,300 15,500 175,150,000
30/01/2018 11,600 -1.20 ▼ -10.34 12,800 12,600 11,600 6,000 69,600,000
29/01/2018 12,800 0.80 ▲ 6.25 12,000 13,000 10,800 400 5,120,000
26/01/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 500 6,000,000
25/01/2018 12,000 1.00 ▲ 8.33 11,000 12,000 9,900 8,800 105,600,000
24/01/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
23/01/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
22/01/2018 11,000 0.00 ■■ 0.00 11,000 12,000 10,000 1,200 13,200,000
19/01/2018 11,000 0.70 ▲ 6.36 10,300 11,000 11,000 100 1,100,000
18/01/2018 10,300 0.80 ▲ 7.77 9,500 10,300 9,800 200 2,060,000
17/01/2018 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
16/01/2018 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 2,700 25,650,000
15/01/2018 9,400 0.50 ▲ 5.32 8,900 9,400 8,900 5,700 53,580,000
12/01/2018 8,900 0.10 ▲ 1.12 8,800 8,900 8,900 300 2,670,000
11/01/2018 8,800 -0.10 ▼ -1.14 8,900 8,900 8,800 600 5,280,000
10/01/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
09/01/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 2,000 17,800,000
08/01/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,600 2,900 25,810,000
05/01/2018 8,900 0.40 ▲ 4.49 8,500 8,900 8,900 100 890,000
04/01/2018 8,500 -0.30 ▼ -3.53 8,800 9,000 8,500 1,700 14,450,000
03/01/2018 8,800 0.60 ▲ 6.82 8,200 8,800 8,600 700 6,160,000
02/01/2018 8,200 -0.80 ▼ -9.76 9,000 9,500 8,200 1,700 13,940,000
29/12/2017 9,000 0.80 ▲ 8.89 8,200 9,000 9,000 100 900,000
28/12/2017 8,200 -0.60 ▼ -7.32 8,800 8,800 8,200 5,100 41,820,000
27/12/2017 8,800 -0.90 ▼ -10.23 9,700 9,500 8,800 3,300 29,040,000
26/12/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 5,500 53,350,000
25/12/2017 9,700 0.70 ▲ 7.22 9,000 9,800 9,000 8,600 83,420,000
22/12/2017 9,000 0.30 ▲ 3.33 8,700 9,000 8,700 7,100 63,900,000
21/12/2017 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
20/12/2017 8,700 0.50 ▲ 5.75 8,200 8,700 8,700 100 870,000
19/12/2017 9,300 0.40 ▲ 4.30 8,900 9,300 9,000 2,900 26,970,000
18/12/2017 8,500 -0.30 ▼ -3.53 8,800 8,500 8,500 1,000 8,500,000
15/12/2017 8,900 0.10 ▲ 1.12 8,800 8,900 8,800 46,000 409,400,000
14/12/2017 8,500 0.00 ■■ 0.00 8,500 8,900 8,500 1,100 9,350,000
13/12/2017 7,700 -0.70 ▼ -9.09 8,400 8,000 7,700 600 4,620,000
12/12/2017 8,400 -0.40 ▼ -4.76 8,800 8,400 8,400 300 2,520,000
11/12/2017 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
08/12/2017 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
07/12/2017 8,800 -8.40 ▼ -95.45 8,400 0 0 0 0
05/12/2017 9,300 0.00 ■■ 0.00 0 0 0 0 0
04/12/2017 9,300 0.40 ▲ 4.49 8,300 9,300 8,300 284 2,641,200
01/12/2017 8,900 0.40 ▲ 4.71 8,600 8,900 8,600 1,200 10,680,000
30/11/2017 8,500 -0.70 ▼ -7.61 9,400 9,400 8,500 6,400 54,400,000
29/11/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
28/11/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 30 276,000
27/11/2017 9,200 0.30 ▲ 3.37 9,000 9,200 9,000 200 1,840,000
24/11/2017 8,900 -0.60 ▼ -6.32 9,300 9,300 8,600 12,636 112,460,400
23/11/2017 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 10,000 95,000,000
22/11/2017 9,900 0.50 ▲ 5.32 9,700 9,900 9,700 200 1,980,000
21/11/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 80 752,000
20/11/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
17/11/2017 9,400 0.80 ▲ 9.30 8,900 9,400 8,800 1,300 12,220,000
16/11/2017 8,600 -0.10 ▼ -1.15 8,300 8,600 8,300 200 1,720,000
15/11/2017 8,700 -0.30 ▼ -3.33 8,700 8,700 8,700 100 870,000
14/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 4 36,000
13/11/2017 9,000 0.00 ■■ 0.00 8,500 9,000 8,500 640 5,760,000
10/11/2017 9,000 0.30 ▲ 3.45 9,000 9,000 9,000 10,003 90,027,000
09/11/2017 8,700 -0.30 ▼ -3.33 9,000 9,000 8,700 1,100 9,570,000
08/11/2017 9,000 0.00 ■■ 0.00 8,500 9,000 8,500 1,120 10,080,000
07/11/2017 9,000 -0.70 ▼ -7.22 8,800 9,100 8,800 1,200 10,800,000
06/11/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
03/11/2017 9,700 0.70 ▲ 7.78 9,700 9,700 9,700 100 970,000
02/11/2017 9,000 0.00 ■■ 0.00 9,600 9,700 8,100 31,706 285,354,000
01/11/2017 9,000 -0.50 ▼ -5.26 8,700 9,000 8,700 1,700 15,300,000
31/10/2017 9,500 -0.20 ▼ -2.06 9,500 9,500 9,500 199 1,890,500
30/10/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
27/10/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 4 38,800
26/10/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 94 911,800
25/10/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
24/10/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
23/10/2017 9,700 -0.30 ▼ -3.00 9,000 9,700 9,000 728 7,061,600
20/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
18/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
17/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 12 120,000
16/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,600 16,000,000
12/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/10/2017 10,000 -0.20 ▼ -1.96 10,000 10,000 10,000 100 1,000,000
10/10/2017 10,200 -0.10 ▼ -0.97 9,800 10,200 9,800 1,200 12,240,000
09/10/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
06/10/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
05/10/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
04/10/2017 10,300 0.70 ▲ 7.29 9,900 10,300 9,900 200 2,060,000
03/10/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 100 960,000
02/10/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
29/09/2017 9,600 0.00 ■■ 0.00 9,000 9,600 9,000 16,000 153,600,000
28/09/2017 9,600 0.10 ▲ 1.05 9,500 10,200 9,500 1,400 13,440,000
27/09/2017 9,500 0.60 ▲ 6.74 8,900 9,600 8,900 2,300 21,850,000
26/09/2017 8,900 0.60 ▲ 7.23 8,100 8,900 8,100 10,600 94,340,000
25/09/2017 8,300 -0.20 ▼ -2.35 8,300 8,300 8,300 720 5,976,000
22/09/2017 8,500 -0.90 ▼ -9.57 8,500 8,500 8,500 23,500 199,750,000
21/09/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
20/09/2017 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 100 940,000
19/09/2017 9,000 -0.70 ▼ -7.22 9,000 9,000 9,000 276 2,484,000
18/09/2017 9,700 0.40 ▲ 4.30 9,700 9,700 9,700 100 970,000
15/09/2017 9,300 -0.10 ▼ -1.06 9,300 9,300 9,300 100 930,000
14/09/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
13/09/2017 9,400 -0.50 ▼ -5.05 9,400 9,400 9,400 202 1,898,800
12/09/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
11/09/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
08/09/2017 9,900 0.60 ▲ 6.45 9,700 9,900 8,700 384 3,801,600
07/09/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 12 111,600
06/09/2017 9,300 -0.20 ▼ -2.11 9,300 9,300 9,300 737 6,854,100
05/09/2017 9,500 -1.00 ▼ -9.52 9,500 9,500 9,500 1,500 14,250,000
01/09/2017 10,500 0.50 ▲ 5.00 10,200 10,500 10,200 200 2,100,000
31/08/2017 10,000 0.30 ▲ 3.09 9,800 10,400 9,800 801 8,010,000
30/08/2017 9,700 0.50 ▲ 5.43 9,600 9,800 9,600 462 4,481,400
29/08/2017 9,200 -1.00 ▼ -9.80 9,200 9,200 9,200 5,600 51,520,000
28/08/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
25/08/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
24/08/2017 10,200 0.70 ▲ 7.37 9,700 10,200 9,700 300 3,060,000
23/08/2017 9,500 -0.60 ▼ -5.94 9,100 9,500 9,100 2,277 21,631,500
22/08/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
21/08/2017 10,100 -0.50 ▼ -4.72 10,100 10,100 10,100 268 2,706,800
18/08/2017 10,600 -0.10 ▼ -0.93 10,900 11,000 10,600 320 3,392,000
17/08/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
16/08/2017 10,700 0.30 ▲ 2.88 10,700 10,700 10,700 100 1,070,000
15/08/2017 10,400 -0.50 ▼ -4.59 10,400 10,400 10,400 200 2,080,000
14/08/2017 10,900 0.70 ▲ 6.86 10,500 10,900 10,500 358 3,902,200
11/08/2017 10,200 0.60 ▲ 6.25 9,900 10,200 9,900 200 2,040,000
10/08/2017 9,600 0.40 ▲ 4.35 9,100 9,600 9,100 4,600 44,160,000
09/08/2017 9,200 -0.50 ▼ -5.15 9,200 9,200 9,200 1,900 17,480,000
08/08/2017 9,700 0.00 ■■ 0.00 10,000 10,500 9,300 720 6,984,000
07/08/2017 9,700 0.00 ■■ 0.00 9,500 9,700 9,000 10,706 103,848,200
04/08/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 50 485,000
03/08/2017 9,700 0.40 ▲ 4.30 9,900 9,900 9,300 1,803 17,489,100
02/08/2017 9,300 -0.70 ▼ -7.00 9,300 9,300 9,300 3,000 27,900,000
01/08/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
31/07/2017 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 100 1,000,000
28/07/2017 9,900 -0.10 ▼ -1.00 9,000 9,900 9,000 2,800 27,720,000
27/07/2017 10,000 0.00 ■■ 0.00 9,700 10,000 9,700 600 6,000,000
26/07/2017 10,000 0.00 ■■ 0.00 10,500 10,500 9,500 4,800 48,000,000
25/07/2017 10,000 -1.10 ▼ -9.91 11,500 11,500 10,000 2,301 23,010,000
24/07/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
21/07/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
20/07/2017 11,100 0.90 ▲ 8.82 10,500 11,100 10,500 366 4,062,600
19/07/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
18/07/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
17/07/2017 10,200 -0.10 ▼ -0.97 10,200 10,800 10,200 846 8,629,200
14/07/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
13/07/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
12/07/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
11/07/2017 10,300 0.80 ▲ 8.42 9,300 10,300 9,300 8,871 91,371,300
10/07/2017 9,500 0.70 ▲ 7.95 8,800 9,500 8,800 620 5,890,000
07/07/2017 8,800 0.00 ■■ 0.00 8,800 9,100 8,800 13,400 117,920,000
06/07/2017 8,800 -0.20 ▼ -2.22 8,800 8,800 8,800 1,300 11,440,000
05/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 12 108,000
04/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 84 756,000
03/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
30/06/2017 9,000 -0.10 ▼ -1.10 8,900 9,400 8,900 1,904 17,136,000
29/06/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
28/06/2017 9,100 0.10 ▲ 1.11 9,100 9,200 9,000 11,699 106,460,900
27/06/2017 9,000 0.00 ■■ 0.00 9,100 9,200 8,400 21,200 190,800,000
26/06/2017 9,000 -0.10 ▼ -1.10 9,700 9,700 9,000 300 2,700,000
23/06/2017 9,100 0.60 ▲ 7.06 8,500 9,100 8,500 3,789 34,479,900
22/06/2017 8,500 -0.60 ▼ -6.59 8,500 8,500 8,500 1,000 8,500,000
21/06/2017 9,100 0.20 ▲ 2.25 8,900 9,100 8,900 300 2,730,000
20/06/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 166 1,477,400
19/06/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 96 854,400
16/06/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 122 1,085,800
15/06/2017 8,900 -0.10 ▼ -1.11 9,200 9,200 8,900 300 2,670,000
14/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,800 34,200,000
13/06/2017 9,000 0.00 ■■ 0.00 9,200 9,200 8,200 1,289 11,601,000
09/06/2017 9,200 -0.10 ▼ -1.08 9,000 9,200 9,000 1,100 10,120,000
08/06/2017 9,300 0.10 ▲ 1.09 9,200 9,300 9,200 200 1,860,000
07/06/2017 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 700 6,440,000
06/06/2017 9,300 0.30 ▲ 3.33 9,000 9,500 9,000 4,800 44,640,000
05/06/2017 9,000 -0.20 ▼ -2.17 9,300 9,300 9,000 2,310 20,790,000
02/06/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 4,300 39,560,000
01/06/2017 9,200 0.00 ■■ 0.00 8,300 9,200 8,300 600 5,520,000
31/05/2017 9,200 -0.20 ▼ -2.13 9,100 9,200 9,100 400 3,680,000
30/05/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
29/05/2017 9,400 -0.10 ▼ -1.05 9,000 9,400 9,000 900 8,460,000
26/05/2017 9,500 0.20 ▲ 2.15 9,500 9,500 9,500 144 1,368,000
25/05/2017 9,300 -0.10 ▼ -1.06 9,400 9,900 9,000 1,900 17,670,000
24/05/2017 9,400 0.00 ■■ 0.00 8,600 9,400 8,600 200 1,880,000
23/05/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
22/05/2017 9,400 0.60 ▲ 6.82 9,400 9,400 8,800 1,700 15,980,000
19/05/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
18/05/2017 8,800 -0.20 ▼ -2.22 8,900 8,900 8,800 907 7,981,600
17/05/2017 9,000 -0.30 ▼ -3.23 9,000 9,000 9,000 100 900,000
16/05/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
15/05/2017 9,300 0.00 ■■ 0.00 8,700 9,300 8,500 748 6,956,400
09/05/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
08/05/2017 9,700 0.20 ▲ 2.11 9,700 9,700 9,700 100 970,000
05/05/2017 9,500 0.10 ▲ 1.06 9,400 9,700 9,100 1,520 14,440,000
04/05/2017 9,400 -0.30 ▼ -3.09 9,700 9,700 9,200 1,400 13,160,000
03/05/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 70 679,000
28/04/2017 9,700 -0.10 ▼ -1.02 9,900 9,900 9,700 200 1,940,000
27/04/2017 9,800 0.30 ▲ 3.16 9,500 9,800 9,500 2,000 19,600,000
26/04/2017 9,500 0.50 ▲ 5.56 9,100 9,700 8,700 13,700 130,150,000
25/04/2017 9,000 0.60 ▲ 7.14 9,000 9,000 9,000 2,413 21,717,000
24/04/2017 8,400 -0.60 ▼ -6.67 9,000 9,000 8,400 300 2,520,000
21/04/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/04/2017 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 100 900,000
19/04/2017 9,100 0.50 ▲ 5.81 8,200 9,100 8,100 1,000 9,100,000
18/04/2017 8,600 -0.70 ▼ -7.53 9,400 10,000 8,600 13,285 114,251,000
17/04/2017 9,300 0.10 ▲ 1.09 9,300 9,400 9,200 5,096 47,392,800
14/04/2017 9,200 0.10 ▲ 1.10 9,100 9,200 9,100 2,200 20,240,000
13/04/2017 9,100 0.00 ■■ 0.00 9,200 9,300 9,100 584 5,314,400
12/04/2017 9,100 0.50 ▲ 5.81 9,100 9,100 9,100 118 1,073,800
11/04/2017 8,600 -0.20 ▼ -2.27 9,200 9,300 8,600 2,804 24,114,400
10/04/2017 8,800 -0.50 ▼ -5.38 8,800 8,800 8,800 131 1,152,800
07/04/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
05/04/2017 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 2,726 25,351,800
04/04/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 30 276,000
03/04/2017 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 5,610 51,612,000
31/03/2017 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 250 2,300,000
30/03/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 220 2,046,000
29/03/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 70 651,000
28/03/2017 9,300 0.30 ▲ 3.33 9,000 9,300 8,800 600 5,580,000
27/03/2017 9,000 -0.90 ▼ -9.09 9,000 9,000 9,000 324 2,916,000
24/03/2017 9,900 0.50 ▲ 5.32 9,500 9,900 9,500 300 2,970,000
23/03/2017 9,400 0.80 ▲ 9.30 9,000 9,400 9,000 900 8,460,000
22/03/2017 8,600 -0.80 ▼ -8.51 9,700 9,900 8,600 3,124 26,866,400
21/03/2017 9,400 0.00 ■■ 0.00 9,700 10,000 9,400 400 3,760,000
20/03/2017 9,400 -1.00 ▼ -9.62 9,400 9,400 9,400 300 2,820,000
17/03/2017 10,400 0.60 ▲ 6.12 10,000 10,500 10,000 700 7,280,000
16/03/2017 9,800 0.80 ▲ 8.89 9,800 9,800 9,800 200 1,960,000
15/03/2017 9,000 -0.50 ▼ -5.26 9,500 9,500 8,800 301 2,709,000
14/03/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 852 8,094,000
13/03/2017 9,500 -0.90 ▼ -8.65 9,600 9,600 9,500 1,505 14,297,500
10/03/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 103 1,071,200
09/03/2017 10,400 0.40 ▲ 4.00 10,000 10,400 10,000 401 4,170,400
08/03/2017 10,000 -0.50 ▼ -4.76 10,400 10,400 10,000 1,400 14,000,000
07/03/2017 10,500 0.60 ▲ 6.06 9,000 10,500 9,000 310 3,255,000
06/03/2017 9,900 -0.10 ▼ -1.00 9,500 9,900 9,500 200 1,980,000
03/03/2017 10,000 -0.50 ▼ -4.76 10,300 10,300 9,500 7,810 78,100,000
02/03/2017 10,500 -0.50 ▼ -4.55 10,200 10,500 10,200 2,700 28,350,000
01/03/2017 11,000 0.50 ▲ 4.76 11,000 11,000 10,000 2,200 24,200,000
28/02/2017 10,500 0.60 ▲ 6.06 9,000 10,500 9,000 6,540 68,670,000
27/02/2017 9,900 0.10 ▲ 1.02 9,700 10,000 9,700 29,200 289,080,000
24/02/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
23/02/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
22/02/2017 9,800 -0.10 ▼ -1.01 9,000 9,800 9,000 700 6,860,000
21/02/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
20/02/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
17/02/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
16/02/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
15/02/2017 9,900 -0.50 ▼ -4.81 9,400 9,900 9,400 812 8,038,800
14/02/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
13/02/2017 10,400 0.40 ▲ 4.00 9,000 10,400 9,000 249 2,589,600
10/02/2017 10,000 -0.60 ▼ -5.66 10,900 10,900 9,600 1,100 11,000,000
09/02/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
08/02/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
07/02/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
06/02/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 200 2,120,000
03/02/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
02/02/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
25/01/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
24/01/2017 10,600 0.60 ▲ 6.00 10,600 10,600 10,600 100 1,060,000
23/01/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 48 480,000
20/01/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,300 63,000,000
19/01/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,000 10,000,000
18/01/2017 10,000 -0.80 ▼ -7.41 10,000 10,000 10,000 1,000 10,000,000
17/01/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
16/01/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
13/01/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
12/01/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
11/01/2017 10,800 0.40 ▲ 3.85 10,500 10,800 10,500 300 3,240,000
10/01/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 25 260,000
09/01/2017 10,400 0.30 ▲ 2.97 9,100 10,400 9,100 417 4,336,800
06/01/2017 10,100 0.20 ▲ 2.02 10,000 10,100 9,000 2,700 27,270,000
05/01/2017 9,900 -1.10 ▼ -10.00 10,000 10,000 9,900 200 1,980,000
04/01/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
03/01/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
30/12/2016 11,000 0.40 ▲ 3.77 10,000 11,000 9,600 1,900 20,900,000
29/12/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
28/12/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
27/12/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
26/12/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
23/12/2016 10,600 0.40 ▲ 3.92 10,600 10,600 10,600 100 1,060,000
22/12/2016 10,200 -0.50 ▼ -4.67 10,500 11,000 10,200 16,537 168,677,400
21/12/2016 10,700 0.50 ▲ 4.90 10,700 10,700 10,700 100 1,070,000
20/12/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
19/12/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
16/12/2016 10,200 0.90 ▲ 9.68 10,200 10,200 10,200 100 1,020,000
15/12/2016 9,300 -0.60 ▼ -6.06 9,300 9,300 9,300 100 930,000
14/12/2016 9,900 0.90 ▲ 10.00 9,900 9,900 9,900 100 990,000
13/12/2016 9,000 -1.00 ▼ -10.00 10,500 10,500 9,000 200 1,800,000
12/12/2016 10,000 0.00 ■■ 0.00 10,200 10,200 9,500 1,200 12,000,000
09/12/2016 10,000 -0.90 ▼ -8.26 10,000 10,900 10,000 700 7,000,000
08/12/2016 10,900 0.50 ▲ 4.81 10,900 10,900 10,900 100 1,090,000
07/12/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
06/12/2016 10,400 -1.10 ▼ -9.57 10,400 10,400 10,400 4,500 46,800,000
05/12/2016 11,500 0.90 ▲ 8.49 11,000 11,500 11,000 202 2,323,000
02/12/2016 10,600 -0.10 ▼ -0.93 11,000 11,600 9,800 400 4,240,000
01/12/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
30/11/2016 10,700 -1.00 ▼ -8.55 12,000 12,700 10,700 300 3,210,000
29/11/2016 11,700 -1.00 ▼ -7.87 11,700 11,700 11,700 100 1,170,000
28/11/2016 12,700 0.80 ▲ 6.72 12,400 12,900 12,000 500 6,350,000
25/11/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
24/11/2016 11,900 0.90 ▲ 8.18 11,000 12,000 11,000 2,600 30,940,000
23/11/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
22/11/2016 11,000 0.20 ▲ 1.85 10,800 11,000 10,800 300 3,300,000
21/11/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
18/11/2016 10,800 0.20 ▲ 1.89 10,800 10,800 10,800 1,040 11,232,000
17/11/2016 10,600 0.90 ▲ 9.28 9,600 10,600 9,600 300 3,180,000
16/11/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
15/11/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
14/11/2016 9,700 -0.30 ▼ -3.00 9,700 9,700 9,700 500 4,850,000
11/11/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/11/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/11/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
08/11/2016 10,000 0.90 ▲ 9.89 9,000 10,000 9,000 3,600 36,000,000
07/11/2016 9,100 0.10 ▲ 1.11 8,900 9,100 8,900 4,056 36,909,600
04/11/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 55 495,000
03/11/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/11/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
01/11/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 33 297,000
31/10/2016 9,000 0.00 ■■ 0.00 8,400 9,000 8,400 200 1,800,000
28/10/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 22 198,000
27/10/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
26/10/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
25/10/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
24/10/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
21/10/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/10/2016 9,000 0.40 ▲ 4.65 8,900 9,000 8,900 200 1,800,000
19/10/2016 8,600 0.60 ▲ 7.50 8,100 8,600 8,100 600 5,160,000
18/10/2016 8,000 0.20 ▲ 2.56 8,000 8,000 8,000 100 800,000
17/10/2016 7,800 0.40 ▲ 5.41 7,400 7,800 7,400 300 2,340,000
14/10/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 24 177,600
13/10/2016 7,400 0.00 ■■ 0.00 7,300 7,800 7,200 3,600 26,640,000
12/10/2016 7,400 0.30 ▲ 4.23 6,500 7,400 6,400 698 5,165,200
11/10/2016 7,100 0.50 ▲ 7.58 7,100 7,100 7,100 100 710,000
10/10/2016 6,600 -0.50 ▼ -7.04 7,000 7,000 6,600 5,210 34,386,000
07/10/2016 7,100 -0.60 ▼ -7.79 7,400 7,400 7,100 9,100 64,610,000
06/10/2016 7,700 -0.80 ▼ -9.41 8,100 8,100 7,700 2,462 18,957,400
05/10/2016 8,500 0.40 ▲ 4.94 8,500 8,500 8,500 100 850,000
04/10/2016 8,100 -0.80 ▼ -8.99 8,100 8,100 8,100 800 6,480,000
03/10/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
30/09/2016 8,900 0.20 ▲ 2.30 8,300 8,900 8,300 400 3,560,000
29/09/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 12 104,400
28/09/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 30 261,000
27/09/2016 8,700 0.20 ▲ 2.35 8,500 8,700 8,500 200 1,740,000
26/09/2016 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 500 4,250,000
23/09/2016 8,600 -0.80 ▼ -8.51 8,600 8,600 8,600 200 1,720,000
22/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
21/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 56 526,400
20/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
19/09/2016 9,400 -0.60 ▼ -6.00 9,000 9,400 9,000 380 3,572,000
16/09/2016 10,000 0.30 ▲ 3.09 8,800 10,000 8,800 220 2,200,000
15/09/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
14/09/2016 9,700 0.30 ▲ 3.19 9,700 9,700 9,700 100 970,000
13/09/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 81 761,400
12/09/2016 9,400 0.70 ▲ 8.05 8,400 9,400 8,400 4,200 39,480,000
09/09/2016 8,700 0.30 ▲ 3.57 8,200 8,700 8,200 800 6,960,000
08/09/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 2,400 20,160,000
07/09/2016 8,400 -0.10 ▼ -1.18 8,300 8,400 8,300 2,412 20,260,800
06/09/2016 8,500 -0.20 ▼ -2.30 8,300 8,500 8,300 3,400 28,900,000
05/09/2016 8,700 0.30 ▲ 3.57 8,700 8,700 8,700 100 870,000
01/09/2016 8,400 0.00 ■■ 0.00 8,100 8,400 8,100 375 3,150,000
31/08/2016 8,400 -0.90 ▼ -9.68 8,400 8,400 8,400 2,000 16,800,000
30/08/2016 9,300 0.30 ▲ 3.33 9,300 9,300 9,300 100 930,000
29/08/2016 9,000 -0.20 ▼ -2.17 8,400 9,000 8,400 300 2,700,000
26/08/2016 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 200 1,840,000
25/08/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
24/08/2016 9,100 0.60 ▲ 7.06 8,700 9,100 7,800 1,218 11,083,800
23/08/2016 8,500 -0.90 ▼ -9.57 8,500 8,500 8,500 300 2,550,000
22/08/2016 9,400 0.10 ▲ 1.08 9,400 9,400 9,400 100 940,000
19/08/2016 9,300 0.50 ▲ 5.68 8,800 9,300 8,800 300 2,790,000
18/08/2016 8,800 -0.30 ▼ -3.30 9,200 9,200 8,800 428 3,766,400
17/08/2016 9,100 0.20 ▲ 2.25 9,100 9,100 9,100 100 910,000
16/08/2016 8,900 -0.90 ▼ -9.18 8,900 8,900 8,900 600 5,340,000
15/08/2016 9,800 -0.10 ▼ -1.01 9,800 9,800 9,800 200 1,960,000
12/08/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
11/08/2016 9,900 -0.10 ▼ -1.00 9,000 9,900 9,000 1,066 10,553,400
10/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 66 660,000
09/08/2016 10,000 -0.20 ▼ -1.96 10,000 10,000 10,000 300 3,000,000
08/08/2016 10,200 -0.10 ▼ -0.97 9,300 10,200 9,300 1,006 10,261,200
05/08/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
04/08/2016 10,300 -1.10 ▼ -9.65 10,300 10,300 10,300 100 1,030,000
03/08/2016 11,400 1.00 ▲ 9.62 10,900 11,400 10,900 200 2,280,000
02/08/2016 10,400 0.00 ■■ 0.00 9,400 10,400 9,400 1,820 18,928,000
01/08/2016 10,400 0.90 ▲ 9.47 10,400 10,400 10,400 130 1,352,000
29/07/2016 9,500 -0.40 ▼ -4.04 9,000 9,500 9,000 640 6,080,000
28/07/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 40 396,000
27/07/2016 9,900 0.00 ■■ 0.00 9,900 10,400 9,900 4,160 41,184,000
26/07/2016 9,900 0.00 ■■ 0.00 9,100 9,900 9,100 200 1,980,000
25/07/2016 9,900 0.00 ■■ 0.00 10,200 10,800 9,900 5,540 54,846,000
22/07/2016 9,900 0.90 ▲ 10.00 9,900 9,900 8,900 700 6,930,000
21/07/2016 9,000 -1.00 ▼ -10.00 10,800 10,800 9,000 300 2,700,000
20/07/2016 10,000 0.30 ▲ 3.09 10,000 10,000 10,000 157 1,570,000
19/07/2016 9,700 -0.80 ▼ -7.62 10,000 10,000 9,700 800 7,760,000
18/07/2016 10,500 0.60 ▲ 6.06 10,500 10,500 10,500 100 1,050,000
15/07/2016 9,900 -0.90 ▼ -8.33 9,800 10,500 9,800 1,215 12,028,500
14/07/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
13/07/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
12/07/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
11/07/2016 10,800 0.70 ▲ 6.93 10,800 10,800 10,800 109 1,177,200
08/07/2016 10,100 0.90 ▲ 9.78 9,200 10,100 8,400 1,000 10,100,000
07/07/2016 9,200 0.80 ▲ 9.52 8,200 9,200 8,200 5,200 47,840,000
06/07/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
05/07/2016 8,400 0.60 ▲ 7.69 8,400 8,400 8,400 100 840,000
04/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
01/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
30/06/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
29/06/2016 7,800 0.60 ▲ 8.33 7,800 7,800 7,800 10,100 78,780,000
28/06/2016 7,200 -0.40 ▼ -5.26 8,000 8,000 7,200 10,200 73,440,000
27/06/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
24/06/2016 7,600 -0.40 ▼ -5.00 7,700 7,700 7,600 5,000 38,000,000
23/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
22/06/2016 8,000 0.10 ▲ 1.27 8,600 8,600 8,000 300 2,400,000
21/06/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 72 568,800
20/06/2016 7,900 0.10 ▲ 1.28 8,000 8,000 7,900 3,000 23,700,000
17/06/2016 7,800 -0.20 ▼ -2.50 7,800 7,800 7,800 4,005 31,239,000
16/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
15/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 110 880,000
14/06/2016 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 3,024 24,192,000
13/06/2016 8,200 -0.80 ▼ -8.89 8,200 8,200 8,200 300 2,460,000
10/06/2016 9,000 0.00 ■■ 0.00 9,900 9,900 9,000 200 1,800,000
09/06/2016 9,000 0.80 ▲ 9.76 9,000 9,000 9,000 5,100 45,900,000
08/06/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 1,100 9,020,000
07/06/2016 8,200 0.70 ▲ 9.33 7,200 8,200 7,200 7,820 64,124,000
06/06/2016 7,500 0.40 ▲ 5.63 7,200 7,500 7,100 10,000 75,000,000
03/06/2016 7,100 -0.30 ▼ -4.05 7,500 7,500 7,100 1,900 13,490,000
02/06/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
01/06/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 20 148,000
31/05/2016 7,400 -0.20 ▼ -2.63 7,400 7,400 7,300 1,980 14,652,000
30/05/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
27/05/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
26/05/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
25/05/2016 7,600 -0.50 ▼ -6.17 7,600 7,600 7,600 500 3,800,000
24/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
23/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
20/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
19/05/2016 8,100 -0.10 ▼ -1.22 8,100 8,100 8,000 748 6,058,800
18/05/2016 8,200 -0.80 ▼ -8.89 8,500 8,500 8,200 400 3,280,000
17/05/2016 9,000 -0.80 ▼ -8.16 8,900 9,000 8,900 200 1,800,000
16/05/2016 9,800 -0.10 ▼ -1.01 10,000 10,000 9,800 19,648 192,550,400
13/05/2016 9,900 0.10 ▲ 1.02 10,000 10,500 9,900 35,936 355,766,400
12/05/2016 9,800 -0.20 ▼ -2.00 11,000 11,000 9,800 1,628 15,954,400
11/05/2016 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 3,700 37,000,000
10/05/2016 10,000 -0.30 ▼ -2.91 10,300 10,300 10,000 2,400 24,000,000
09/05/2016 10,300 -0.20 ▼ -1.90 10,700 10,700 10,300 4,870 50,161,000
06/05/2016 10,500 0.70 ▲ 7.14 10,000 10,700 10,000 3,300 34,650,000
05/05/2016 9,800 0.50 ▲ 5.38 9,400 9,800 9,400 300 2,940,000
04/05/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 2,260 21,018,000
29/04/2016 9,300 0.80 ▲ 9.41 8,500 9,300 8,500 22,200 206,460,000
28/04/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 47,600 404,600,000
27/04/2016 8,500 -0.30 ▼ -3.41 8,500 8,500 8,500 5,700 48,450,000
26/04/2016 8,800 0.80 ▲ 10.00 7,500 8,800 7,500 2,100 18,480,000
25/04/2016 8,000 -0.50 ▼ -5.88 8,000 8,000 8,000 2,000 16,000,000
22/04/2016 8,500 0.00 ■■ 0.00 7,700 8,500 7,700 4,000 34,000,000
21/04/2016 8,500 0.10 ▲ 1.19 8,300 9,200 7,700 6,500 55,250,000
20/04/2016 8,400 0.70 ▲ 9.09 7,700 8,400 7,700 8,200 68,880,000
19/04/2016 7,700 0.70 ▲ 10.00 7,300 7,700 7,300 1,500 11,550,000
15/04/2016 7,000 0.50 ▲ 7.69 7,100 7,100 6,000 1,640 11,480,000
14/04/2016 6,500 -0.30 ▼ -4.41 6,500 6,500 6,500 200 1,300,000
13/04/2016 6,800 -0.60 ▼ -8.11 6,700 6,800 6,700 2,082 14,157,600
12/04/2016 7,400 0.60 ▲ 8.82 6,700 7,400 6,500 5,100 37,740,000
11/04/2016 6,800 -0.60 ▼ -8.11 6,800 6,800 6,800 260 1,768,000
08/04/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,510 11,174,000
07/04/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 30 222,000
06/04/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 100 740,000
05/04/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 7,700 56,980,000
04/04/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 850 6,290,000
01/04/2016 7,400 -0.50 ▼ -6.33 7,900 7,900 7,400 400 2,960,000
31/03/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 37 292,300
30/03/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
29/03/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
28/03/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 217 1,714,300
25/03/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
24/03/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
23/03/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
22/03/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
21/03/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
18/03/2016 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 400 3,160,000
17/03/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
16/03/2016 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 600 4,800,000
15/03/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
14/03/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
11/03/2016 8,000 -0.40 ▼ -4.76 8,000 8,000 8,000 500 4,000,000
10/03/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
09/03/2016 8,400 0.30 ▲ 3.70 8,300 8,400 8,300 3,000 25,200,000
08/03/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,000 8,100,000
07/03/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 300 2,430,000
04/03/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
03/03/2016 8,100 -0.40 ▼ -4.71 8,200 8,200 8,000 3,930 31,833,000
02/03/2016 8,500 0.40 ▲ 4.94 8,100 8,500 8,100 3,400 28,900,000
01/03/2016 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 5,600 45,360,000
29/02/2016 8,100 0.50 ▲ 6.58 7,700 8,100 7,700 15,300 123,930,000
26/02/2016 7,600 0.60 ▲ 8.57 7,000 7,600 7,000 11,000 83,600,000
25/02/2016 7,000 0.40 ▲ 6.06 6,000 7,000 6,000 5,403 37,821,000
24/02/2016 6,600 0.50 ▲ 8.20 6,600 6,600 6,600 1,083 7,147,800
23/02/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
22/02/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 200 1,220,000
19/02/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
18/02/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
17/02/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
16/02/2016 6,100 0.50 ▲ 8.93 6,100 6,100 6,100 100 610,000
15/02/2016 5,600 -0.40 ▼ -6.67 5,700 5,700 5,600 304 1,702,400
05/02/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
04/02/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/02/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
02/02/2016 6,000 0.50 ▲ 9.09 5,800 6,000 5,800 1,070 6,420,000
01/02/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 200 1,100,000
29/01/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
28/01/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
27/01/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
26/01/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20 110,000
25/01/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
22/01/2016 5,500 -0.60 ▼ -9.84 5,500 5,500 5,500 400 2,200,000
21/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 13,800 84,180,000
20/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 300 1,830,000
19/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
18/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 20,000 122,000,000
15/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,000 12,200,000
14/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
13/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,300 7,930,000
12/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
11/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
08/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 200 1,220,000
07/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 20,200 123,220,000
06/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,000 12,200,000
05/01/2016 6,100 0.50 ▲ 8.93 6,100 6,100 6,100 3,000 18,300,000
04/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
31/12/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
30/12/2015 5,600 -0.60 ▼ -9.68 5,600 5,600 5,600 400 2,240,000
29/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 8 49,600
28/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,500 9,300,000
25/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 500 3,100,000
24/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
23/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
22/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
21/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
18/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
17/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
16/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 58 359,600
15/12/2015 6,200 -0.60 ▼ -8.82 6,200 6,200 6,200 400 2,480,000
14/12/2015 6,800 0.50 ▲ 7.94 6,800 6,800 6,800 700 4,760,000
11/12/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,900 11,970,000
10/12/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
09/12/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
08/12/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
07/12/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
04/12/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
03/12/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
02/12/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
01/12/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
30/11/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
27/11/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
26/11/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
25/11/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
24/11/2015 6,300 -0.70 ▼ -10.00 6,300 6,300 6,300 2,000 12,600,000
23/11/2015 7,000 0.50 ▲ 7.69 7,000 7,000 7,000 5,000 35,000,000
20/11/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,000 13,000,000
19/11/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 6,804 44,226,000
18/11/2015 6,500 -0.70 ▼ -9.72 6,500 6,500 6,500 10,000 65,000,000
17/11/2015 7,200 0.60 ▲ 9.09 7,200 7,200 7,200 100 720,000
16/11/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,400 15,840,000
13/11/2015 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 700 4,620,000
12/11/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
11/11/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
10/11/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 11,900 78,540,000
09/11/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
06/11/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2 13,200
05/11/2015 6,600 0.60 ▲ 10.00 6,300 6,600 6,300 7,700 50,820,000
04/11/2015 6,000 0.50 ▲ 9.09 5,600 6,000 5,600 6,110 36,660,000
03/11/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
02/11/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
30/10/2015 5,500 0.50 ▲ 10.00 5,300 5,500 5,300 3,900 21,450,000
29/10/2015 5,000 0.40 ▲ 8.70 4,300 5,000 4,200 2,200 11,000,000
28/10/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
27/10/2015 4,600 -0.40 ▼ -8.00 4,600 4,600 4,600 100 460,000
26/10/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 24 120,000
23/10/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
22/10/2015 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 100 500,000
21/10/2015 5,300 -0.50 ▼ -8.62 5,300 5,300 5,300 181 959,300
20/10/2015 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 200 1,160,000
19/10/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/10/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 8 47,200
15/10/2015 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 200 1,180,000
14/10/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 18 108,000
13/10/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 40 240,000
12/10/2015 6,000 -0.30 ▼ -4.76 6,000 6,000 6,000 610 3,660,000
09/10/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,400 8,820,000
08/10/2015 6,300 0.00 ■■ 0.00 5,700 6,300 5,700 4,235 26,680,500
07/10/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
06/10/2015 6,300 0.50 ▲ 8.62 5,300 6,300 5,300 220 1,386,000
05/10/2015 5,800 -0.20 ▼ -3.33 5,800 5,800 5,800 2,004 11,623,200
02/10/2015 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 800 4,800,000
01/10/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100 620,000
30/09/2015 6,200 0.40 ▲ 6.90 5,800 6,200 5,800 600 3,720,000
29/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
28/09/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
25/09/2015 5,800 0.40 ▲ 7.41 5,800 5,800 5,800 1,000 5,800,000
24/09/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 15 81,000
23/09/2015 5,400 -0.60 ▼ -10.00 5,400 5,400 5,400 224 1,209,600
22/09/2015 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 2,500 15,000,000
21/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
18/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,700 10,540,000
17/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
16/09/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 9,100 56,420,000
15/09/2015 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 3,000 18,600,000
14/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
11/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
10/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 200 1,260,000
09/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
08/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 400 2,520,000
07/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
04/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,500 15,750,000
03/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
01/09/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,300 14,490,000
31/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
28/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
27/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 6,500 40,950,000
26/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
25/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
24/08/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
21/08/2015 6,300 -0.10 ▼ -1.56 6,300 6,300 6,300 300 1,890,000
20/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
19/08/2015 6,400 -0.40 ▼ -5.88 6,400 6,400 6,400 2,300 14,720,000
18/08/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 21 142,800
17/08/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 11 74,800
14/08/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
13/08/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
12/08/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
11/08/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
10/08/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3 20,400
07/08/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
06/08/2015 6,800 0.00 ■■ 0.00 7,000 7,000 6,800 7,100 48,280,000
05/08/2015 6,800 -0.20 ▼ -2.86 6,600 6,800 6,600 200 1,360,000
04/08/2015 7,000 0.40 ▲ 6.06 6,600 7,000 6,600 2,100 14,700,000
03/08/2015 6,600 0.60 ▲ 10.00 6,000 6,600 6,000 13,300 87,780,000
31/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 2,290 13,740,000
30/07/2015 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 1,090 6,540,000
29/07/2015 6,000 0.10 ▲ 1.69 5,800 6,000 5,800 2,920 17,520,000
28/07/2015 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 3,800 22,420,000
27/07/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 500 2,900,000
24/07/2015 5,800 -0.10 ▼ -1.69 5,800 5,800 5,800 500 2,900,000
23/07/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
22/07/2015 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 3,000 17,700,000
21/07/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 2,300 13,340,000
20/07/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 610 3,538,000
17/07/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
16/07/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
15/07/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
14/07/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
13/07/2015 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 800 4,640,000
10/07/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,900 10,830,000
09/07/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 58 330,600
08/07/2015 5,700 0.20 ▲ 3.64 5,600 5,700 5,600 1,400 7,980,000
07/07/2015 5,500 0.50 ▲ 10.00 5,500 5,500 5,500 1,100 6,050,000
06/07/2015 5,000 -0.50 ▼ -9.09 5,500 5,500 5,000 2,860 14,300,000
03/07/2015 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 2,458 13,519,000
02/07/2015 5,200 -0.50 ▼ -8.77 5,200 5,200 5,200 120 624,000
01/07/2015 5,700 -0.60 ▼ -9.52 5,700 5,700 5,700 1,431 8,156,700
30/06/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
29/06/2015 6,300 -0.70 ▼ -10.00 6,300 6,300 6,300 1,600 10,080,000
26/06/2015 7,000 -0.70 ▼ -9.09 7,000 7,000 7,000 500 3,500,000
25/06/2015 7,700 -0.80 ▼ -9.41 7,700 7,700 7,700 500 3,850,000
24/06/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
23/06/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 20 170,000
22/06/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 20 170,000
19/06/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 24 204,000
18/06/2015 8,500 0.70 ▲ 8.97 7,800 8,500 7,800 265 2,252,500
17/06/2015 7,800 0.70 ▲ 9.86 7,800 7,800 7,800 100 780,000
16/06/2015 7,100 0.60 ▲ 9.23 7,100 7,100 7,100 100 710,000
15/06/2015 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 3,000 19,500,000
12/06/2015 6,600 0.40 ▲ 6.45 6,800 6,800 6,500 10,400 68,640,000
11/06/2015 6,200 0.50 ▲ 8.77 5,900 6,200 5,800 1,943 12,046,600
10/06/2015 5,700 0.40 ▲ 7.55 5,700 5,700 5,700 160 912,000
09/06/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
08/06/2015 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 1,010 5,353,000
05/06/2015 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 700 3,500,000
04/06/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
03/06/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 200 1,020,000
02/06/2015 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 389 1,983,900
01/06/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 700 3,500,000
29/05/2015 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 200 1,000,000
28/05/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
27/05/2015 4,800 0.40 ▲ 9.09 4,800 4,800 4,800 1,100 5,280,000
26/05/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
25/05/2015 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 5,900 25,960,000
22/05/2015 4,500 -0.50 ▼ -10.00 4,500 4,500 4,500 242 1,089,000
21/05/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 24 120,000
20/05/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
19/05/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 900 4,500,000
18/05/2015 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 500 2,500,000
15/05/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 58 307,400
14/05/2015 5,300 -0.50 ▼ -8.62 5,300 5,300 5,300 1,808 9,582,400
13/05/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 10 58,000
12/05/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
11/05/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,960 11,368,000
08/05/2015 5,800 -0.60 ▼ -9.38 5,800 5,800 5,800 100 580,000
07/05/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
06/05/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
05/05/2015 6,400 0.30 ▲ 4.92 6,400 6,400 6,400 2,473 15,827,200
04/05/2015 6,100 -0.60 ▼ -8.96 6,300 6,300 6,100 3,100 18,910,000
27/04/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
24/04/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
23/04/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
22/04/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 310 2,077,000
21/04/2015 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 200 1,340,000
20/04/2015 6,600 0.30 ▲ 4.76 6,600 6,600 6,600 100 660,000
17/04/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
16/04/2015 6,300 0.50 ▲ 8.62 6,300 6,300 6,300 1,100 6,930,000
15/04/2015 5,800 -0.50 ▼ -7.94 5,800 5,800 5,800 500 2,900,000
14/04/2015 6,300 -0.40 ▼ -5.97 6,300 6,300 6,300 2,368 14,918,400
13/04/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 2,000 13,400,000
10/04/2015 6,700 0.10 ▲ 1.52 6,800 6,800 6,700 5,560 37,252,000
09/04/2015 6,600 0.40 ▲ 6.45 6,800 6,800 6,600 1,820 12,012,000
08/04/2015 6,200 0.50 ▲ 8.77 6,200 6,200 6,200 12,800 79,360,000
07/04/2015 5,700 0.50 ▲ 9.62 5,200 5,700 5,200 10,240 58,368,000
06/04/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
03/04/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
02/04/2015 5,200 -0.50 ▼ -8.77 5,200 5,200 5,200 179 930,800
01/04/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
31/03/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 4,800 27,360,000
30/03/2015 5,700 0.50 ▲ 9.62 5,300 5,700 5,300 24,870 141,759,000
27/03/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 10 52,000
26/03/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
25/03/2015 5,200 -0.10 ▼ -1.89 5,300 5,300 4,800 2,651 13,785,200
24/03/2015 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 400 2,120,000
23/03/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
20/03/2015 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 270 1,485,000
19/03/2015 5,200 0.10 ▲ 1.96 5,000 5,200 5,000 5,800 30,160,000
18/03/2015 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 820 4,182,000
17/03/2015 5,000 0.40 ▲ 8.70 5,000 5,000 5,000 4,030 20,150,000
16/03/2015 4,600 -0.50 ▼ -9.80 4,600 4,600 4,600 200 920,000
13/03/2015 5,100 0.40 ▲ 8.51 5,100 5,100 5,100 550 2,805,000
12/03/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
11/03/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,100 5,170,000
10/03/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
09/03/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
06/03/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
05/03/2015 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 200 940,000
04/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
03/03/2015 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 1,100 5,060,000
02/03/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 190 912,000
27/02/2015 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 260 1,248,000
26/02/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 20 100,000
25/02/2015 5,000 -0.40 ▼ -7.41 5,000 5,000 5,000 239 1,195,000
24/02/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
13/02/2015 5,400 0.40 ▲ 8.00 5,000 5,400 5,000 1,100 5,940,000
12/02/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
11/02/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 46 230,000
10/02/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
09/02/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
06/02/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
05/02/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
04/02/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
03/02/2015 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 200 1,000,000
02/02/2015 5,200 0.40 ▲ 8.33 5,000 5,200 5,000 1,200 6,240,000
30/01/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
29/01/2015 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 8,000 38,400,000
28/01/2015 4,600 -0.50 ▼ -9.80 4,600 4,600 4,600 224 1,030,400
27/01/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 15,200 77,520,000
26/01/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
23/01/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
22/01/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
21/01/2015 5,100 0.30 ▲ 6.25 5,100 5,100 5,100 100 510,000
20/01/2015 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 410 1,968,000
19/01/2015 4,700 -0.40 ▼ -7.84 5,100 5,100 4,700 2,600 12,220,000
16/01/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 2,700 13,770,000
15/01/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 230 1,173,000
14/01/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 2,100 10,710,000
13/01/2015 5,100 0.40 ▲ 8.51 4,900 5,100 4,900 5,960 30,396,000
12/01/2015 4,700 -0.40 ▼ -7.84 4,600 4,700 4,600 1,700 7,990,000
09/01/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
08/01/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
07/01/2015 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 620 3,162,000
06/01/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 12 60,000
05/01/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 30 150,000
31/12/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
30/12/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
29/12/2014 5,000 -0.30 ▼ -5.66 5,200 5,200 5,000 300 1,500,000
26/12/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 500 2,650,000
25/12/2014 5,300 0.40 ▲ 8.16 5,300 5,300 5,300 600 3,180,000
24/12/2014 4,900 -0.20 ▼ -3.92 4,700 4,900 4,600 462 2,263,800
23/12/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 40 204,000
22/12/2014 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 100 510,000
19/12/2014 4,900 0.40 ▲ 8.89 4,900 4,900 4,900 163 798,700
18/12/2014 4,500 -0.50 ▼ -10.00 4,500 4,500 4,500 108 486,000
17/12/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
16/12/2014 5,000 0.40 ▲ 8.70 5,000 5,000 5,000 133 665,000
15/12/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
12/12/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 30 138,000
11/12/2014 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 100 460,000
10/12/2014 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 928 4,547,200
09/12/2014 5,100 0.10 ▲ 2.00 5,100 5,100 4,900 2,800 14,280,000
08/12/2014 5,000 -0.30 ▼ -5.66 5,800 5,800 5,000 500 2,500,000
05/12/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 10 53,000
04/12/2014 5,300 0.40 ▲ 8.16 4,600 5,300 4,600 600 3,180,000
03/12/2014 4,900 -0.40 ▼ -7.55 4,900 4,900 4,900 100 490,000
02/12/2014 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 1,100 5,830,000
01/12/2014 5,200 -0.50 ▼ -8.77 5,200 5,200 5,200 190 988,000
28/11/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
27/11/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
26/11/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 5,020 28,614,000
25/11/2014 5,700 -0.60 ▼ -9.52 5,800 5,800 5,700 5,700 32,490,000
24/11/2014 6,300 0.50 ▲ 8.62 6,300 6,300 6,300 100 630,000
21/11/2014 5,800 0.50 ▲ 9.43 5,400 5,800 5,400 15,338 88,960,400
20/11/2014 5,300 0.20 ▲ 3.92 5,200 5,300 5,200 3,806 20,171,800
19/11/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 400 2,040,000
18/11/2014 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 700 3,570,000
17/11/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
14/11/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
13/11/2014 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 600 3,060,000
12/11/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
11/11/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,260 6,300,000
10/11/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,400 17,000,000
07/11/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
06/11/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
05/11/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 28,600 143,000,000
04/11/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
03/11/2014 5,000 0.40 ▲ 8.70 5,000 5,000 5,000 158 790,000
31/10/2014 4,600 -0.40 ▼ -8.00 4,600 4,600 4,600 944 4,342,400
30/10/2014 5,000 0.00 ■■ 0.00 4,500 5,000 4,500 4,411 22,055,000
29/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
28/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
27/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 6,000 30,000,000
24/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 9,100 45,500,000
23/10/2014 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 7,410 37,050,000
22/10/2014 4,800 0.40 ▲ 9.09 4,800 4,800 4,800 2,000 9,600,000
21/10/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
20/10/2014 4,400 -0.20 ▼ -4.35 4,600 4,600 4,300 10,400 45,760,000
17/10/2014 4,600 -0.40 ▼ -8.00 4,600 4,600 4,600 1,200 5,520,000
16/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
15/10/2014 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 10,700 53,500,000
14/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
13/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
10/10/2014 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 174 870,000
09/10/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
08/10/2014 5,200 0.30 ▲ 6.12 5,000 5,200 5,000 1,504 7,820,800
07/10/2014 4,900 0.40 ▲ 8.89 4,900 4,900 4,900 200 980,000
06/10/2014 4,500 -0.50 ▼ -10.00 4,500 4,500 4,500 300 1,350,000
03/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
02/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
01/10/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 24 120,000
30/09/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
29/09/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
26/09/2014 5,000 0.00 ■■ 0.00 5,300 5,300 5,000 18,908 94,540,000
25/09/2014 5,000 0.40 ▲ 8.70 4,800 5,000 4,800 35,322 176,610,000
24/09/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 400 1,840,000
23/09/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
22/09/2014 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 1,300 5,980,000
19/09/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 72 331,200
18/09/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
17/09/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 2,500 11,500,000
16/09/2014 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 1,978 9,098,800
15/09/2014 4,700 -0.30 ▼ -6.00 4,500 4,700 4,500 324 1,522,800
12/09/2014 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 15,100 75,500,000
11/09/2014 4,800 0.00 ■■ 0.00 4,500 4,800 4,500 4,572 21,945,600
10/09/2014 4,800 -0.10 ▼ -2.04 4,800 5,000 4,800 5,018 24,086,400
09/09/2014 4,900 0.10 ▲ 2.08 4,500 4,900 4,500 6,138 30,076,200
08/09/2014 4,800 0.40 ▲ 9.09 4,600 4,800 4,600 364 1,747,200
05/09/2014 4,400 -0.10 ▼ -2.22 4,600 4,600 4,400 600 2,640,000
04/09/2014 4,500 -0.10 ▼ -2.17 4,300 4,600 4,300 1,100 4,950,000
03/09/2014 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 800 3,680,000
29/08/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 1,600 7,200,000
28/08/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 26,027 117,121,500
27/08/2014 4,500 0.00 ■■ 0.00 4,300 4,600 4,300 49,996 224,982,000
26/08/2014 4,500 -0.50 ▼ -10.00 4,600 4,600 4,500 74,900 337,050,000
25/08/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 206 1,030,000
22/08/2014 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 100 500,000
21/08/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 519 2,491,200
20/08/2014 4,800 -0.50 ▼ -9.43 5,300 5,300 4,800 40,430 194,064,000
19/08/2014 5,300 -0.20 ▼ -3.64 5,000 5,300 5,000 5,100 27,030,000
18/08/2014 5,500 -0.60 ▼ -9.84 6,000 6,000 5,500 800 4,400,000
15/08/2014 6,100 0.50 ▲ 8.93 5,100 6,100 5,100 77,110 470,371,000
14/08/2014 5,600 0.50 ▲ 9.80 4,800 5,600 4,800 5,900 33,040,000
13/08/2014 5,100 0.30 ▲ 6.25 4,700 5,200 4,500 3,790 19,329,000
12/08/2014 4,800 0.40 ▲ 9.09 4,500 4,800 4,500 26,401 126,724,800
11/08/2014 4,400 -0.40 ▼ -8.33 4,800 5,100 4,400 7,832 34,460,800
08/08/2014 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 2,300 11,040,000
07/08/2014 4,800 -0.10 ▼ -2.04 4,500 4,800 4,500 10,104 48,499,200
06/08/2014 4,900 0.00 ■■ 0.00 5,000 5,000 4,600 5,100 24,990,000
05/08/2014 4,900 0.00 ■■ 0.00 4,500 4,900 4,500 5,500 26,950,000
04/08/2014 4,900 -0.10 ▼ -2.00 5,000 5,000 4,600 5,500 26,950,000
01/08/2014 5,000 -0.50 ▼ -9.09 5,000 5,100 5,000 600 3,000,000
31/07/2014 5,500 0.50 ▲ 10.00 4,500 5,500 4,500 735 4,042,500
30/07/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 27 135,000
29/07/2014 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 100 500,000
28/07/2014 4,900 0.10 ▲ 2.08 4,500 4,900 4,500 600 2,940,000
25/07/2014 4,800 0.10 ▲ 2.13 4,600 4,800 4,600 300 1,440,000
24/07/2014 4,700 -0.20 ▼ -4.08 4,600 4,700 4,500 7,110 33,417,000
23/07/2014 4,900 0.20 ▲ 4.26 4,600 4,900 4,600 200 980,000
22/07/2014 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 100 470,000
21/07/2014 4,600 -0.40 ▼ -8.00 5,100 5,300 4,600 4,100 18,860,000
18/07/2014 5,000 -0.20 ▼ -3.85 4,700 5,000 4,700 1,100 5,500,000
17/07/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 8 41,600
16/07/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 46 239,200
15/07/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
14/07/2014 5,200 0.00 ■■ 0.00 5,400 5,500 5,100 1,300 6,760,000
11/07/2014 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 1,327 6,900,400
10/07/2014 5,200 0.20 ▲ 4.00 5,500 5,500 5,000 3,658 19,021,600
09/07/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 278 1,390,000
08/07/2014 4,900 -0.10 ▼ -2.00 4,600 4,900 4,600 5,110 25,039,000
07/07/2014 5,000 0.10 ▲ 2.04 4,600 5,000 4,600 300 1,500,000
04/07/2014 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 202 989,800
03/07/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 5,100 24,990,000
02/07/2014 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 8,500 41,650,000
01/07/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10 49,000
30/06/2014 4,900 -0.10 ▼ -2.00 4,600 4,900 4,600 368 1,803,200
27/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
26/06/2014 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 110 550,000
25/06/2014 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 410 2,009,000
24/06/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 5,500 25,850,000
23/06/2014 4,700 0.20 ▲ 4.44 4,800 4,800 4,500 11,100 52,170,000
20/06/2014 4,500 -0.50 ▼ -10.00 5,000 5,000 4,500 304 1,368,000
19/06/2014 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 1,900 9,500,000
18/06/2014 5,000 0.00 ■■ 0.00 4,900 5,000 4,500 2,600 13,000,000
17/06/2014 5,000 0.40 ▲ 8.70 4,800 5,000 4,800 26,900 134,500,000
16/06/2014 4,600 -0.10 ▼ -2.13 4,400 4,600 4,400 1,900 8,740,000
13/06/2014 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 1,200 5,640,000
12/06/2014 4,500 -0.50 ▼ -10.00 5,000 5,000 4,500 3,038 13,671,000
11/06/2014 5,000 0.40 ▲ 8.70 4,600 5,000 4,600 500 2,500,000
10/06/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
09/06/2014 4,600 0.10 ▲ 2.22 4,200 4,600 4,200 19,200 88,320,000
06/06/2014 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 6,100 27,450,000
05/06/2014 4,600 0.10 ▲ 2.22 4,400 4,600 4,400 1,900 8,740,000
04/06/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,200 700 3,150,000
03/06/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 1,600 7,200,000
02/06/2014 4,500 -0.10 ▼ -2.17 4,300 4,500 4,300 200 900,000
30/05/2014 4,600 -0.40 ▼ -8.00 4,700 4,800 4,500 16,800 77,280,000
29/05/2014 5,000 0.20 ▲ 4.17 4,400 5,000 4,400 6,100 30,500,000
28/05/2014 4,800 0.40 ▲ 9.09 4,600 4,800 4,200 4,658 22,358,400
27/05/2014 4,400 -0.40 ▼ -8.33 4,700 5,200 4,400 30,700 135,080,000
26/05/2014 4,800 -0.10 ▼ -2.04 4,500 4,800 4,500 11,762 56,457,600
23/05/2014 4,900 -0.20 ▼ -3.92 4,600 4,900 4,600 6,920 33,908,000
22/05/2014 5,100 0.00 ■■ 0.00 4,600 5,100 4,600 30,900 157,590,000
21/05/2014 5,100 0.00 ■■ 0.00 5,100 5,600 4,600 69,700 355,470,000
20/05/2014 5,100 -0.30 ▼ -5.56 5,000 5,100 4,900 14,500 73,950,000
19/05/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
16/05/2014 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 100 540,000
15/05/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
14/05/2014 5,300 0.30 ▲ 6.00 5,400 5,400 5,300 200 1,060,000
13/05/2014 5,000 0.40 ▲ 8.70 4,600 5,000 4,600 1,500 7,500,000
12/05/2014 4,600 -0.50 ▼ -9.80 4,600 4,600 4,600 5,600 25,760,000
09/05/2014 5,100 -0.10 ▼ -1.92 5,000 5,100 5,000 2,600 13,260,000
08/05/2014 5,200 0.20 ▲ 4.00 4,700 5,200 4,700 6,100 31,720,000
07/05/2014 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 11,000 55,000,000
06/05/2014 4,900 -0.30 ▼ -5.77 4,900 5,100 4,700 12,900 63,210,000
05/05/2014 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 16,600 86,320,000
29/04/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
28/04/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
25/04/2014 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 100 520,000
24/04/2014 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 100 510,000
23/04/2014 4,900 0.40 ▲ 8.89 4,900 4,900 4,800 4,120 20,188,000
22/04/2014 4,500 -0.50 ▼ -10.00 4,700 4,700 4,500 900 4,050,000
21/04/2014 5,000 -0.20 ▼ -3.85 4,900 5,000 4,700 4,500 22,500,000
18/04/2014 5,200 0.00 ■■ 0.00 5,200 5,200 4,700 9,310 48,412,000
17/04/2014 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 200 1,040,000
16/04/2014 5,100 0.40 ▲ 8.51 5,000 5,100 4,700 2,728 13,912,800
15/04/2014 4,700 -0.30 ▼ -6.00 5,000 5,300 4,700 21,800 102,460,000
14/04/2014 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 5,620 28,100,000
11/04/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
10/04/2014 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 4,100 21,320,000
08/04/2014 5,200 0.00 ■■ 0.00 4,700 5,200 4,700 5,100 26,520,000
07/04/2014 5,200 -0.10 ▼ -1.89 5,000 5,200 5,000 210 1,092,000
04/04/2014 5,300 0.00 ■■ 0.00 5,200 5,300 5,000 17,400 92,220,000
03/04/2014 5,300 0.30 ▲ 6.00 5,000 5,400 5,000 6,000 31,800,000
02/04/2014 5,000 0.00 ■■ 0.00 5,300 5,300 5,000 15,300 76,500,000
01/04/2014 5,000 -0.50 ▼ -9.09 5,500 5,500 5,000 21,300 106,500,000
31/03/2014 5,500 0.40 ▲ 7.84 5,100 5,500 5,100 15,200 83,600,000
28/03/2014 5,100 0.10 ▲ 2.00 4,800 5,100 4,700 16,650 84,915,000
27/03/2014 5,000 -0.30 ▼ -5.66 5,300 5,300 4,800 33,910 169,550,000
26/03/2014 5,300 0.00 ■■ 0.00 5,000 5,600 5,000 34,400 182,320,000
25/03/2014 5,300 -0.40 ▼ -7.02 5,300 5,700 5,300 22,535 119,435,500
24/03/2014 5,700 0.40 ▲ 7.55 5,300 5,700 5,300 35,410 201,837,000
21/03/2014 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 21,200 112,360,000
20/03/2014 5,000 -0.30 ▼ -5.66 5,500 5,500 5,000 20,993 104,965,000
19/03/2014 5,300 0.40 ▲ 8.16 5,300 5,300 5,200 53,515 283,629,500
18/03/2014 4,900 0.40 ▲ 8.89 4,900 4,900 4,900 19,600 96,040,000
17/03/2014 4,500 0.40 ▲ 9.76 4,400 4,500 4,400 14,410 64,845,000
14/03/2014 4,100 0.30 ▲ 7.89 3,800 4,100 3,800 22,222 91,110,200
13/03/2014 3,800 0.00 ■■ 0.00 3,800 4,100 3,600 2,015 7,657,000
12/03/2014 3,800 -0.20 ▼ -5.00 3,900 3,900 3,600 23,700 90,060,000
11/03/2014 4,000 0.00 ■■ 0.00 3,700 4,000 3,700 4,513 18,052,000
10/03/2014 4,000 0.30 ▲ 8.11 3,600 4,000 3,600 40,687 162,748,000
07/03/2014 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 9,149 33,851,300
06/03/2014 3,600 -0.10 ▼ -2.70 3,500 3,600 3,500 4,500 16,200,000
05/03/2014 3,700 0.20 ▲ 5.71 3,500 3,700 3,500 2,000 7,400,000
04/03/2014 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 4,100 14,350,000
03/03/2014 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 9,720 35,964,000
28/02/2014 3,700 0.10 ▲ 2.78 3,600 3,800 3,600 34,520 127,724,000
27/02/2014 3,600 0.00 ■■ 0.00 3,600 3,800 3,600 15,400 55,440,000
26/02/2014 3,600 -0.30 ▼ -7.69 4,100 4,100 3,600 21,100 75,960,000
25/02/2014 3,900 0.20 ▲ 5.41 4,000 4,000 3,800 15,300 59,670,000
24/02/2014 3,700 0.30 ▲ 8.82 3,500 3,700 3,500 16,010 59,237,000
21/02/2014 3,400 0.20 ▲ 6.25 3,100 3,400 3,100 10,400 35,360,000
20/02/2014 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 25,126 80,403,200
19/02/2014 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 11,410 36,512,000
18/02/2014 3,300 0.20 ▲ 6.45 3,200 3,300 3,200 3,710 12,243,000
17/02/2014 3,100 0.20 ▲ 6.90 2,900 3,100 2,900 42,380 131,378,000
14/02/2014 2,900 -0.10 ▼ -3.33 3,000 3,000 2,700 14,100 40,890,000
13/02/2014 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 200 600,000
12/02/2014 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3,100 9,300,000
11/02/2014 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 1,620 4,860,000
10/02/2014 3,000 0.20 ▲ 7.14 3,000 3,000 2,800 300 900,000
07/02/2014 2,800 -0.30 ▼ -9.68 3,200 3,200 2,800 1,800 5,040,000
06/02/2014 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 410 1,271,000
27/01/2014 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 100 330,000
24/01/2014 3,400 0.20 ▲ 6.25 3,400 3,400 3,400 100 340,000
23/01/2014 3,200 0.20 ▲ 6.67 3,200 3,200 3,200 100 320,000
22/01/2014 3,000 -0.20 ▼ -6.25 2,900 3,100 2,900 3,300 9,900,000
21/01/2014 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
20/01/2014 3,200 0.20 ▲ 6.67 3,000 3,200 2,700 1,200 3,840,000
17/01/2014 3,000 0.20 ▲ 7.14 2,900 3,000 2,900 210 630,000
16/01/2014 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 7,510 21,028,000
15/01/2014 2,800 -0.30 ▼ -9.68 3,200 3,200 2,800 3,003 8,408,400
14/01/2014 3,100 -0.20 ▼ -6.06 3,300 3,300 3,000 2,610 8,091,000
13/01/2014 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 10 33,000
10/01/2014 3,300 -0.10 ▼ -2.94 3,400 3,400 3,100 3,310 10,923,000
09/01/2014 3,400 0.10 ▲ 3.03 3,500 3,500 3,000 710 2,414,000
08/01/2014 3,300 0.10 ▲ 3.12 3,300 3,300 3,000 510 1,683,000
07/01/2014 3,200 0.20 ▲ 6.67 3,200 3,300 3,200 3,610 11,552,000
06/01/2014 3,000 0.20 ▲ 7.14 2,800 3,000 2,800 1,040 3,120,000
03/01/2014 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 200 560,000
02/01/2014 2,700 -0.10 ▼ -3.57 2,700 3,000 2,600 24,910 67,257,000
31/12/2013 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 1,100 3,080,000
30/12/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 5,500 14,850,000
27/12/2013 2,700 0.20 ▲ 8.00 2,500 2,700 2,500 300 810,000
26/12/2013 2,500 -0.10 ▼ -3.85 2,800 2,800 2,500 10,800 27,000,000
25/12/2013 2,600 -0.20 ▼ -7.14 2,800 2,800 2,600 1,900 4,940,000
24/12/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 1,400 3,920,000
23/12/2013 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 400 1,080,000
20/12/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 200 560,000
19/12/2013 2,700 0.20 ▲ 8.00 2,500 2,700 2,500 300 810,000
18/12/2013 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 4,100 10,250,000
17/12/2013 2,600 -0.10 ▼ -3.70 2,600 2,900 2,600 400 1,040,000
16/12/2013 2,700 0.20 ▲ 8.00 2,500 2,700 2,400 17,300 46,710,000
13/12/2013 2,500 -0.20 ▼ -7.41 2,600 2,600 2,500 200 500,000
12/12/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 2,000 5,400,000
11/12/2013 2,800 -0.10 ▼ -3.45 2,700 2,800 2,700 6,500 18,200,000
10/12/2013 2,900 -0.30 ▼ -9.38 2,900 2,900 2,900 200 580,000
09/12/2013 3,200 0.20 ▲ 6.67 3,100 3,200 3,100 700 2,240,000
06/12/2013 3,000 0.10 ▲ 3.45 3,100 3,100 2,800 10,800 32,400,000
05/12/2013 2,900 0.20 ▲ 7.41 2,700 2,900 2,700 3,500 10,150,000
04/12/2013 2,700 -0.30 ▼ -10.00 3,000 3,000 2,700 4,100 11,070,000
03/12/2013 3,000 0.10 ▲ 3.45 2,900 3,100 2,900 2,300 6,900,000
02/12/2013 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 2,000 5,800,000
29/11/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,000 2,000 6,200,000
28/11/2013 2,900 0.20 ▲ 7.41 2,900 2,900 2,600 12,100 35,090,000
27/11/2013 2,700 -0.20 ▼ -6.90 2,900 2,900 2,700 770 2,079,000
26/11/2013 2,900 0.00 ■■ 0.00 3,000 3,000 2,700 1,000 2,900,000
25/11/2013 2,900 0.20 ▲ 7.41 2,800 2,900 2,800 800 2,320,000
22/11/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 2,000 5,400,000
21/11/2013 2,700 0.20 ▲ 8.00 2,700 2,700 2,600 6,900 18,630,000
20/11/2013 2,500 -0.20 ▼ -7.41 2,800 2,800 2,500 4,500 11,250,000
19/11/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 1,900 5,130,000
18/11/2013 2,700 0.20 ▲ 8.00 2,600 2,700 2,600 3,900 10,530,000
15/11/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 500 1,250,000
14/11/2013 2,500 0.20 ▲ 8.70 2,400 2,500 2,300 6,300 15,750,000
13/11/2013 2,300 0.20 ▲ 9.52 2,300 2,300 2,300 3,100 7,130,000
12/11/2013 2,100 -0.20 ▼ -8.70 2,100 2,100 2,100 2,300 4,830,000
11/11/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 100 230,000
08/11/2013 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 1,000 2,200,000
07/11/2013 2,300 0.00 ■■ 0.00 2,400 2,400 2,300 1,100 2,530,000
06/11/2013 2,300 0.20 ▲ 9.52 2,300 2,300 2,300 100 230,000
05/11/2013 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 126 264,600
04/11/2013 2,200 0.20 ▲ 10.00 2,200 2,200 2,200 100 220,000
01/11/2013 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
31/10/2013 2,000 -0.20 ▼ -9.09 2,400 2,400 2,000 200 400,000
30/10/2013 2,200 -0.20 ▼ -8.33 2,200 2,200 2,200 6,033 13,272,600
29/10/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
28/10/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
25/10/2013 2,400 0.00 ■■ 0.00 2,200 2,400 2,200 6,400 15,360,000
24/10/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 60 144,000
23/10/2013 2,400 0.00 ■■ 0.00 2,200 2,400 2,200 300 720,000
22/10/2013 2,400 0.00 ■■ 0.00 2,200 2,400 2,200 600 1,440,000
21/10/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 12 28,800
18/10/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 400 960,000
17/10/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 1,002 2,304,600
16/10/2013 2,200 0.20 ▲ 10.00 2,200 2,200 2,200 1,106 2,433,200
15/10/2013 2,000 -0.20 ▼ -9.09 2,200 2,200 2,000 200 400,000
14/10/2013 2,200 -0.20 ▼ -8.33 2,200 2,200 2,200 1,200 2,640,000
11/10/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
10/10/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 100 240,000
09/10/2013 2,300 0.10 ▲ 4.55 2,100 2,300 2,000 8,809 20,260,700
08/10/2013 2,200 -0.20 ▼ -8.33 2,200 2,200 2,200 3,000 6,600,000
07/10/2013 2,400 0.00 ■■ 0.00 2,200 2,400 2,200 300 720,000
04/10/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
03/10/2013 2,400 0.20 ▲ 9.09 2,300 2,400 2,300 320 768,000
02/10/2013 2,200 -0.20 ▼ -8.33 2,200 2,200 2,200 2,820 6,204,000
01/10/2013 2,400 -0.20 ▼ -7.69 2,400 2,400 2,400 100 240,000
30/09/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
27/09/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
26/09/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
25/09/2013 2,600 -0.10 ▼ -3.70 2,600 2,800 2,600 1,200 3,120,000
24/09/2013 2,700 -0.20 ▼ -6.90 2,800 2,800 2,700 2,500 6,750,000
23/09/2013 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 200 580,000
20/09/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 200 540,000
19/09/2013 2,600 0.20 ▲ 8.33 2,600 2,600 2,600 100 260,000
18/09/2013 2,400 -0.10 ▼ -4.00 2,600 2,600 2,300 3,900 9,360,000
17/09/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,400 2,600 6,500,000
16/09/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,100 2,640,000
13/09/2013 2,400 0.10 ▲ 4.35 2,100 2,400 2,100 300 720,000
12/09/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 3,102 7,134,600
11/09/2013 2,300 0.10 ▲ 4.55 2,400 2,400 2,300 2,647 6,088,100
10/09/2013 2,200 0.20 ▲ 10.00 2,200 2,200 2,200 1,600 3,520,000
09/09/2013 2,000 -0.20 ▼ -9.09 2,400 2,400 2,000 34,700 69,400,000
06/09/2013 2,200 -0.10 ▼ -4.35 2,400 2,400 2,200 1,100 2,420,000
05/09/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 800 1,840,000
04/09/2013 2,200 0.20 ▲ 10.00 2,200 2,200 2,200 1,200 2,640,000
03/09/2013 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 3,033 6,066,000
30/08/2013 1,900 -0.20 ▼ -9.52 2,100 2,100 1,900 2,500 4,750,000
29/08/2013 2,100 -0.10 ▼ -4.55 2,400 2,400 2,100 800 1,680,000
28/08/2013 2,200 -0.20 ▼ -8.33 2,600 2,600 2,200 1,700 3,740,000
27/08/2013 2,400 -0.20 ▼ -7.69 2,800 2,800 2,400 200 480,000
26/08/2013 2,600 -0.20 ▼ -7.14 2,800 2,800 2,600 200 520,000
23/08/2013 2,800 -0.30 ▼ -9.68 2,800 2,800 2,800 100 280,000
22/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
21/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
20/08/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 100 310,000
19/08/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
16/08/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
15/08/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
14/08/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
13/08/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
12/08/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
09/08/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
08/08/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
07/08/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
06/08/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
05/08/2013 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 120 348,000
02/08/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
01/08/2013 2,700 0.20 ▲ 8.00 2,700 2,700 2,700 100 270,000
31/07/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
30/07/2013 2,500 -0.20 ▼ -7.41 2,500 2,500 2,500 200 500,000
29/07/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
26/07/2013 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 100 270,000
25/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
24/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
23/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
22/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
19/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
18/07/2013 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 100 290,000
17/07/2013 2,700 0.00 ■■ 0.00 2,700 2,900 2,500 1,100 2,970,000
16/07/2013 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 1,200 3,240,000
15/07/2013 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 100 290,000
12/07/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
11/07/2013 2,700 -0.30 ▼ -10.00 2,700 2,700 2,700 100 270,000
10/07/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
09/07/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
08/07/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 200 600,000
05/07/2013 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 100 300,000
04/07/2013 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 200 580,000
03/07/2013 2,700 0.20 ▲ 8.00 2,600 2,700 2,600 4,000 10,800,000
02/07/2013 2,500 -0.20 ▼ -7.41 2,500 2,700 2,500 3,300 8,250,000
01/07/2013 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 300 810,000
28/06/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 200 580,000
27/06/2013 2,800 0.20 ▲ 7.69 2,600 2,800 2,600 1,300 3,640,000
26/06/2013 2,600 -0.20 ▼ -7.14 2,500 2,700 2,500 1,800 4,680,000
25/06/2013 2,800 0.10 ▲ 3.70 2,600 2,800 2,500 1,900 5,320,000
24/06/2013 2,700 -0.30 ▼ -10.00 2,800 2,900 2,700 1,900 5,130,000
21/06/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
20/06/2013 3,000 0.20 ▲ 7.14 2,600 3,000 2,600 1,000 3,000,000
19/06/2013 2,800 -0.20 ▼ -6.67 2,900 2,900 2,800 1,100 3,080,000
18/06/2013 3,000 -0.30 ▼ -9.09 3,000 3,000 3,000 800 2,400,000
17/06/2013 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 1,000 3,300,000
14/06/2013 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 10,800 37,800,000
13/06/2013 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 8,100 28,350,000
12/06/2013 3,500 0.20 ▲ 6.06 3,300 3,500 3,200 4,600 16,100,000
11/06/2013 3,300 0.20 ▲ 6.45 3,300 3,300 3,100 3,200 10,560,000
10/06/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,000 8,400 26,040,000
07/06/2013 2,900 0.10 ▲ 3.57 3,000 3,000 2,900 2,400 6,960,000
06/06/2013 2,800 0.20 ▲ 7.69 2,600 2,800 2,600 7,700 21,560,000
05/06/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 1,100 2,860,000
04/06/2013 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 3,800 9,500,000
03/06/2013 2,600 0.20 ▲ 8.33 2,400 2,600 2,400 1,700 4,420,000
31/05/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 4,500 10,800,000
30/05/2013 2,300 0.00 ■■ 0.00 2,500 2,500 2,300 300 690,000
29/05/2013 2,300 -0.20 ▼ -8.00 2,300 2,300 2,300 200 460,000
28/05/2013 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 2,500 6,250,000
27/05/2013 2,400 -0.20 ▼ -7.69 2,600 2,600 2,400 2,000 4,800,000
24/05/2013 2,600 0.00 ■■ 0.00 2,400 2,600 2,400 1,600 4,160,000
23/05/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
22/05/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 100 260,000
21/05/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 100 250,000
20/05/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 100 240,000
17/05/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
16/05/2013 2,500 0.20 ▲ 8.70 2,300 2,500 2,300 1,400 3,500,000
15/05/2013 2,300 -0.10 ▼ -4.17 2,200 2,500 2,200 300 690,000
14/05/2013 2,400 0.10 ▲ 4.35 2,200 2,400 2,200 3,100 7,440,000
13/05/2013 2,300 0.00 ■■ 0.00 2,400 2,400 2,300 2,400 5,520,000
10/05/2013 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 3,600 8,280,000
09/05/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
08/05/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 100 240,000
07/05/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
06/05/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 3,500 8,050,000
03/05/2013 2,400 0.20 ▲ 9.09 2,400 2,400 2,300 1,400 3,360,000
02/05/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 2,900 6,380,000
26/04/2013 2,200 0.00 ■■ 0.00 2,000 2,200 2,000 1,200 2,640,000
25/04/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 100 220,000
24/04/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 100 220,000
23/04/2013 2,200 0.20 ▲ 10.00 2,000 2,200 1,800 700 1,540,000
22/04/2013 2,000 -0.20 ▼ -9.09 2,000 2,000 2,000 1,800 3,600,000
18/04/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 400 880,000
17/04/2013 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 0 0
16/04/2013 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 2,500 5,500,000
15/04/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
12/04/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
11/04/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
10/04/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
09/04/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 1,300 2,990,000
08/04/2013 2,300 0.00 ■■ 0.00 2,100 2,300 2,100 1,000 2,300,000
05/04/2013 2,300 0.20 ▲ 9.52 2,200 2,300 2,200 200 460,000
04/04/2013 2,100 0.00 ■■ 0.00 2,000 2,100 2,000 1,800 3,780,000
03/04/2013 2,100 -0.20 ▼ -8.70 2,100 2,200 2,100 2,100 4,410,000
02/04/2013 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 1,900 4,370,000
01/04/2013 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 2,400 5,760,000
29/03/2013 2,500 0.10 ▲ 4.17 2,300 2,500 2,200 1,100 2,750,000
28/03/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
27/03/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 100 240,000
26/03/2013 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 200 460,000
25/03/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
22/03/2013 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 1,300 3,120,000
21/03/2013 2,400 -0.20 ▼ -7.69 2,400 2,400 2,400 1,900 4,560,000
20/03/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 400 1,040,000
19/03/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 100 260,000
18/03/2013 2,600 0.10 ▲ 4.00 2,500 2,700 2,500 900 2,340,000
15/03/2013 2,500 0.20 ▲ 8.70 2,200 2,500 2,200 2,300 5,750,000
14/03/2013 2,300 -0.20 ▼ -8.00 2,300 2,300 2,300 100 230,000
13/03/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
12/03/2013 2,500 0.20 ▲ 8.70 2,500 2,500 2,500 100 250,000
11/03/2013 2,300 -0.10 ▼ -4.17 2,300 2,500 2,300 10,300 23,690,000
08/03/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 1,300 3,120,000
07/03/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,000 2,500,000
06/03/2013 2,500 0.20 ▲ 8.70 2,500 2,500 2,500 1,100 2,750,000
05/03/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
04/03/2013 2,300 -0.20 ▼ -8.00 2,300 2,300 2,300 3,000 6,900,000
01/03/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 2,100 5,250,000
28/02/2013 2,500 -0.20 ▼ -7.41 2,500 2,500 2,500 1,100 2,750,000
27/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
26/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
25/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
22/02/2013 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 1,600 4,320,000
21/02/2013 2,900 0.20 ▲ 7.41 2,500 2,900 2,500 1,400 4,060,000
20/02/2013 2,700 -0.30 ▼ -10.00 2,800 2,800 2,700 6,100 16,470,000
19/02/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
18/02/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
08/02/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
07/02/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
06/02/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
05/02/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
04/02/2013 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 200 600,000
01/02/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
31/01/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
30/01/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
29/01/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
28/01/2013 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 100 290,000
25/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
24/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
23/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
22/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
21/01/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 500 1,350,000
18/01/2013 2,600 -0.20 ▼ -7.14 2,600 2,600 2,600 5,100 13,260,000
17/01/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
16/01/2013 2,800 0.10 ▲ 3.70 2,900 2,900 2,800 3,300 9,240,000
15/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
14/01/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 1,900 5,130,000
11/01/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 100 280,000
10/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 300 810,000
09/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
08/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 9,000 24,300,000
07/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 100 270,000
04/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 500 1,350,000
03/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 100 270,000
02/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 200 540,000
28/12/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 200 540,000
27/12/2012 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 1,500 4,050,000
26/12/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
25/12/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 100 290,000
24/12/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 1,000 2,900,000
21/12/2012 2,800 -0.20 ▼ -6.67 2,800 2,800 2,800 600 1,680,000
20/12/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
19/12/2012 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 100 300,000
18/12/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
17/12/2012 3,200 0.20 ▲ 6.67 2,900 3,200 2,900 600 1,920,000
14/12/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
13/12/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
12/12/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10,300 30,900,000
11/12/2012 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 100 300,000
10/12/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 4,800 13,920,000
07/12/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 1,400 3,920,000
06/12/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
05/12/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 200 540,000
04/12/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
03/12/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,100 2,970,000
30/11/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
29/11/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
28/11/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
27/11/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
26/11/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
23/11/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
22/11/2012 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 600 1,620,000
21/11/2012 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 1,800 4,860,000
20/11/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 3,300 8,910,000
19/11/2012 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 1,900 5,320,000
16/11/2012 2,800 -0.10 ▼ -3.45 2,700 2,800 2,700 300 840,000
15/11/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
14/11/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 600 1,740,000
13/11/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
12/11/2012 2,900 -0.10 ▼ -3.33 2,800 2,900 2,800 3,900 11,310,000
09/11/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
08/11/2012 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 300 900,000
07/11/2012 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 4,500 13,500,000
06/11/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
05/11/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
02/11/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
01/11/2012 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 100 300,000
31/10/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
30/10/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 1,300 3,770,000
29/10/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 1,100 3,190,000
26/10/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 1,000 2,800,000
25/10/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 1,200 3,240,000
24/10/2012 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 400 1,120,000
23/10/2012 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 300 840,000
22/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 300 840,000
19/10/2012 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 4,000 11,200,000
18/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 200 560,000
17/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
16/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 100 280,000
15/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 500 1,400,000
12/10/2012 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 2,100 5,880,000
11/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 6,700 18,760,000
10/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
09/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 4,500 12,600,000
08/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
05/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
04/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
03/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
02/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
01/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
28/09/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 600 1,680,000
27/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
26/09/2012 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 2,800 7,560,000
25/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
24/09/2012 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 1,700 4,590,000
21/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
20/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
19/09/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 2,000 5,400,000
18/09/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
17/09/2012 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 200 560,000
14/09/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 300 840,000
13/09/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
12/09/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
11/09/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 3,600 10,080,000
10/09/2012 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 1,200 3,360,000
07/09/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
06/09/2012 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 1,100 3,080,000
05/09/2012 2,800 -0.20 ▼ -6.67 2,800 2,800 2,800 4,400 12,320,000
04/09/2012 3,000 0.10 ▲ 3.45 2,700 3,000 2,700 12,100 36,300,000
31/08/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
30/08/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 6,000 17,400,000
29/08/2012 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 23,300 67,570,000
28/08/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 100 290,000
27/08/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
24/08/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 600 1,800,000
23/08/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 200 600,000
22/08/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
21/08/2012 3,000 -0.20 ▼ -6.25 3,100 3,100 3,000 8,000 24,000,000
20/08/2012 3,200 -0.10 ▼ -3.03 3,300 3,300 3,100 17,200 55,040,000
17/08/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 3,000 9,900,000
16/08/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 5,000 16,500,000
15/08/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 15,500 51,150,000
14/08/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 200 680,000
13/08/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
10/08/2012 3,300 0.00 ■■ 0.00 3,500 3,500 3,200 2,500 8,250,000
09/08/2012 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 26,900 88,770,000
08/08/2012 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 600 1,860,000
07/08/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 10,300 29,870,000
06/08/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 300 840,000
03/08/2012 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 1,200 3,480,000
02/08/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
01/08/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 1,100 3,190,000
31/07/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 300 870,000
30/07/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
27/07/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
26/07/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
25/07/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
24/07/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 1,100 3,190,000
23/07/2012 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 2,800 7,840,000
20/07/2012 2,800 -0.10 ▼ -3.45 2,700 2,800 2,700 2,200 6,160,000
19/07/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 0 0
18/07/2012 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 600 1,800,000
17/07/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
16/07/2012 3,000 0.10 ▲ 3.45 2,800 3,000 2,800 200 600,000
13/07/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 100 290,000
12/07/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 2,700 7,560,000
11/07/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 800 2,240,000
10/07/2012 2,800 -0.20 ▼ -6.67 2,900 2,900 2,800 5,600 15,680,000
09/07/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 400 1,200,000
06/07/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,000 6,000,000
05/07/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 3,600 10,800,000
04/07/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
03/07/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
02/07/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
29/06/2012 2,900 -0.10 ▼ -3.33 3,000 3,100 2,900 1,000 2,900,000
28/06/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
27/06/2012 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 300 900,000
26/06/2012 2,900 -0.20 ▼ -6.45 3,100 3,100 2,900 13,300 38,570,000
25/06/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
22/06/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
21/06/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 200 620,000
20/06/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
19/06/2012 3,100 0.00 ■■ 0.00 3,000 3,100 2,900 2,200 6,820,000
18/06/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
15/06/2012 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 2,100 6,510,000
14/06/2012 2,900 -0.20 ▼ -6.45 2,800 3,000 2,800 2,600 7,540,000
13/06/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,000 8,300 25,730,000
12/06/2012 3,200 -0.20 ▼ -5.88 3,200 3,300 3,200 5,500 17,600,000
11/06/2012 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 10,400 35,360,000
08/06/2012 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 12,000 43,200,000
07/06/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
06/06/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
05/06/2012 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 900 3,420,000
04/06/2012 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 1,800 6,480,000
01/06/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
31/05/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 1,200 4,560,000
30/05/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
29/05/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
28/05/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 200 760,000
25/05/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 1,700 6,460,000
24/05/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 600 2,220,000
23/05/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 300 1,080,000
22/05/2012 3,700 -0.10 ▼ -2.63 3,600 3,700 3,600 3,000 11,100,000
21/05/2012 3,800 0.10 ▲ 2.70 3,700 3,900 3,700 5,600 21,280,000
18/05/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,000 7,400,000
17/05/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,500 4,800 17,760,000
16/05/2012 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 1,800 6,660,000
15/05/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,600 14,300 52,910,000
14/05/2012 3,800 0.00 ■■ 0.00 4,000 4,000 3,800 38,800 147,440,000
11/05/2012 3,800 0.20 ▲ 5.56 3,700 3,800 3,700 17,100 64,980,000
10/05/2012 3,600 0.20 ▲ 5.88 3,400 3,600 3,400 15,500 55,800,000
09/05/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 2,900 9,860,000
08/05/2012 3,500 -0.20 ▼ -5.41 3,500 3,600 3,500 7,800 27,300,000
07/05/2012 3,700 0.20 ▲ 5.71 3,400 3,700 3,400 16,100 59,570,000
04/05/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 10,000 35,000,000
03/05/2012 3,400 -0.20 ▼ -5.56 3,400 3,500 3,400 8,300 28,220,000
02/05/2012 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 17,600 63,360,000
27/04/2012 3,400 0.10 ▲ 3.03 3,500 3,500 3,300 6,800 23,120,000
26/04/2012 3,300 0.00 ■■ 0.00 3,100 3,300 3,100 1,400 4,620,000
25/04/2012 3,300 0.20 ▲ 6.45 3,100 3,300 3,100 14,800 48,840,000
24/04/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 500 1,550,000
23/04/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 2,600 8,320,000
20/04/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 9,000 28,800,000
19/04/2012 3,200 -0.20 ▼ -5.88 3,300 3,400 3,200 14,600 46,720,000
18/04/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,300 15,600 53,040,000
17/04/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 5,400 18,900,000
16/04/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 12,500 43,750,000
13/04/2012 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 7,200 25,200,000
12/04/2012 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 30,400 109,440,000
11/04/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 4,500 15,300,000
10/04/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 2,200 7,260,000
09/04/2012 3,300 0.20 ▲ 6.45 3,200 3,300 3,100 17,300 57,090,000
06/04/2012 3,100 -0.10 ▼ -3.12 3,000 3,200 3,000 26,700 82,770,000
05/04/2012 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 7,800 24,960,000
04/04/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 1,500 5,100,000
03/04/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 1,600 5,440,000
30/03/2012 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 10,900 35,970,000
29/03/2012 3,500 0.20 ▲ 6.06 3,100 3,500 3,100 30,500 106,750,000
28/03/2012 3,300 0.20 ▲ 6.45 3,300 3,300 3,100 16,500 54,450,000
27/03/2012 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 11,300 35,030,000
26/03/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 11,800 34,220,000
23/03/2012 2,800 -0.10 ▼ -3.45 2,700 2,800 2,700 11,900 33,320,000
22/03/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 10,700 31,030,000
21/03/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 3,500 10,150,000
20/03/2012 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 3,000 8,700,000
19/03/2012 2,700 -0.10 ▼ -3.57 2,700 2,900 2,700 3,600 9,720,000
16/03/2012 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 5,600 15,680,000
15/03/2012 2,700 -0.20 ▼ -6.90 2,800 2,800 2,700 1,000 2,700,000
14/03/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 2,000 5,800,000
13/03/2012 3,000 0.10 ▲ 3.45 2,700 3,000 2,700 12,400 37,200,000
12/03/2012 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 11,500 33,350,000
09/03/2012 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 4,400 13,640,000
08/03/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 2,700 7,830,000
07/03/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 1,600 4,640,000
06/03/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,700 77,300 224,170,000
05/03/2012 2,800 0.20 ▲ 7.69 2,700 2,800 2,700 2,400 6,720,000
02/03/2012 2,600 -0.10 ▼ -3.70 2,700 2,800 2,600 4,300 11,180,000
01/03/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 500 1,350,000
29/02/2012 2,800 0.10 ▲ 3.70 2,700 2,800 2,600 4,300 12,040,000
28/02/2012 2,700 -0.30 ▼ -10.00 2,700 2,700 2,700 1,500 4,050,000
27/02/2012 3,000 0.00 ■■ 0.00 3,100 3,100 2,900 1,500 4,500,000
24/02/2012 3,000 0.10 ▲ 3.45 2,800 3,000 2,800 3,100 9,300,000
23/02/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 4,100 11,890,000
22/02/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 300 840,000
21/02/2012 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 500 1,350,000
20/02/2012 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 700 1,960,000
17/02/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 500 1,350,000
16/02/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 2,000 5,400,000
15/02/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 1,000 2,700,000
14/02/2012 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 1,500 4,200,000
13/02/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 200 540,000
10/02/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 5,100 13,770,000
09/02/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 2,300 6,210,000
08/02/2012 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 1,200 3,240,000
07/02/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 700 1,820,000
06/02/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,900 4,750,000
03/02/2012 2,500 0.10 ▲ 4.17 2,500 2,600 2,500 4,900 12,250,000
02/02/2012 2,400 0.00 ■■ 0.00 2,500 2,500 2,300 7,200 17,280,000
01/02/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 1,000 2,400,000
31/01/2012 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 1,000 2,300,000
30/01/2012 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 400 880,000
20/01/2012 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 0 0
19/01/2012 2,200 -0.10 ▼ -4.35 2,300 2,300 2,200 1,600 3,520,000
18/01/2012 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 200 460,000
17/01/2012 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 200 460,000
16/01/2012 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 2,300 5,290,000
13/01/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 100 240,000
12/01/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 400 1,000,000
11/01/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 200 500,000
10/01/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
09/01/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
06/01/2012 2,400 -0.10 ▼ -4.00 2,600 2,600 2,400 7,600 18,240,000
05/01/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
04/01/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
03/01/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 100 250,000
30/12/2011 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 1,600 4,000,000
29/12/2011 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 800 2,080,000
28/12/2011 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 0 0
27/12/2011 2,600 -0.10 ▼ -3.70 2,800 2,800 2,600 2,200 5,720,000
26/12/2011 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
23/12/2011 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
22/12/2011 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
21/12/2011 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
20/12/2011 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
19/12/2011 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
16/12/2011 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 400 1,080,000
15/12/2011 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
14/12/2011 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 100 270,000
13/12/2011 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
12/12/2011 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 300 780,000
09/12/2011 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 100 270,000
08/12/2011 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 900 2,520,000
07/12/2011 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 100 290,000
06/12/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
05/12/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
02/12/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
01/12/2011 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 1,000 3,100,000
30/11/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
29/11/2011 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 100 330,000
28/11/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
25/11/2011 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 100 310,000
24/11/2011 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 1,600 5,280,000
23/11/2011 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 500 1,550,000
22/11/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
21/11/2011 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 100 330,000
18/11/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
17/11/2011 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 0 0
16/11/2011 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 1,200 3,960,000
15/11/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,000 3,200,000
14/11/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
11/11/2011 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 1,100 3,520,000
10/11/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
09/11/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 4,200 13,860,000
08/11/2011 3,300 0.10 ▲ 3.12 3,000 3,300 3,000 3,200 10,560,000
07/11/2011 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 2,200 7,040,000
04/11/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 500 1,600,000
03/11/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
02/11/2011 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 1,400 4,480,000
01/11/2011 3,400 -0.10 ▼ -2.86 3,300 3,400 3,300 900 3,060,000
31/10/2011 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 0 0
28/10/2011 3,700 0.20 ▲ 5.71 3,300 3,700 3,300 200 740,000
27/10/2011 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 100 350,000
26/10/2011 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 800 2,640,000
25/10/2011 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
24/10/2011 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
21/10/2011 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
20/10/2011 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 400 1,400,000
19/10/2011 3,400 -0.20 ▼ -5.56 3,500 3,500 3,400 3,400 11,560,000
18/10/2011 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 100 360,000
17/10/2011 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 0 0
14/10/2011 3,600 0.20 ▲ 5.88 3,400 3,600 3,400 6,000 21,600,000
13/10/2011 3,400 -0.20 ▼ -5.56 3,600 3,600 3,400 3,200 10,880,000
12/10/2011 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 3,200 11,520,000
11/10/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
10/10/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,300 8,740,000
07/10/2011 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 700 2,660,000
06/10/2011 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 2,100 7,770,000
05/10/2011 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 1,800 6,840,000
04/10/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,100 4,070,000
03/10/2011 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 700 2,590,000
30/09/2011 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 0 0
29/09/2011 3,700 -0.10 ▼ -2.63 3,900 3,900 3,600 1,100 4,070,000
28/09/2011 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 600 2,280,000
27/09/2011 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 4,800 17,760,000
26/09/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,200 8,140,000
23/09/2011 3,700 -0.20 ▼ -5.13 3,800 3,800 3,700 1,700 6,290,000
22/09/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 300 1,170,000
21/09/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
20/09/2011 3,900 -0.10 ▼ -2.50 4,200 4,200 3,900 1,300 5,070,000
19/09/2011 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 2,800 11,200,000
16/09/2011 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 1,600 6,720,000
15/09/2011 4,000 -0.30 ▼ -6.98 4,300 4,300 4,000 6,400 25,600,000
14/09/2011 4,300 0.10 ▲ 2.38 4,300 4,400 4,300 2,600 11,180,000
13/09/2011 4,200 -0.10 ▼ -2.33 4,100 4,300 4,100 3,100 13,020,000
12/09/2011 4,300 0.10 ▲ 2.38 4,300 4,300 4,200 3,300 14,190,000
09/09/2011 4,200 0.20 ▲ 5.00 3,900 4,200 3,900 3,200 13,440,000
08/09/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
07/09/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
06/09/2011 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 4,700 18,800,000
05/09/2011 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 200 820,000
01/09/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,600 18,400,000
31/08/2011 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 100 400,000
30/08/2011 3,900 -0.10 ▼ -2.50 3,800 3,900 3,800 4,900 19,110,000
29/08/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 1,600 6,400,000
26/08/2011 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 500 1,950,000
25/08/2011 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 0 0
24/08/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 7,300 28,470,000
23/08/2011 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 3,000 11,700,000
22/08/2011 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 3,600 14,760,000
19/08/2011 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 1,400 5,600,000
18/08/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
17/08/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 2,100 8,190,000
16/08/2011 3,900 0.00 ■■ 0.00 3,700 3,900 3,700 4,400 17,160,000
15/08/2011 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 200 780,000
12/08/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 6,300 25,200,000
11/08/2011 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 6,000 23,400,000
10/08/2011 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 300 1,200,000
09/08/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,400 9,120,000
08/08/2011 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 100 380,000
05/08/2011 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 1,000 4,000,000
04/08/2011 4,100 0.20 ▲ 5.13 3,700 4,100 3,700 200 820,000
03/08/2011 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 100 390,000
02/08/2011 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 100 400,000
01/08/2011 4,200 -0.30 ▼ -6.67 4,500 4,500 4,200 4,000 16,800,000
29/07/2011 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 2,000 9,000,000
28/07/2011 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 1,400 6,160,000
27/07/2011 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 0 0
26/07/2011 4,400 0.20 ▲ 4.76 4,400 4,400 4,200 300 1,320,000
25/07/2011 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
22/07/2011 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 600 2,520,000
21/07/2011 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 100 450,000
20/07/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
19/07/2011 4,300 -0.20 ▼ -4.44 4,300 4,300 4,200 1,800 7,740,000
18/07/2011 4,500 0.00 ■■ 0.00 4,700 4,700 4,500 5,000 22,500,000
15/07/2011 4,500 -0.30 ▼ -6.25 4,500 4,500 4,500 1,600 7,200,000
14/07/2011 4,800 0.00 ■■ 0.00 5,000 5,000 4,800 2,400 11,520,000
13/07/2011 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 0 0
12/07/2011 4,700 -0.30 ▼ -6.00 4,900 4,900 4,700 400 1,880,000
11/07/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
08/07/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 600 3,000,000
07/07/2011 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 100 500,000
06/07/2011 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 0 0
05/07/2011 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 1,000 4,600,000
04/07/2011 4,800 0.40 ▲ 9.09 4,800 4,800 4,800 100 480,000
01/07/2011 4,400 -0.30 ▼ -6.38 4,700 4,700 4,400 1,700 7,480,000
30/06/2011 4,700 -0.30 ▼ -6.00 4,700 4,800 4,700 2,100 9,870,000
29/06/2011 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 200 1,000,000
28/06/2011 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 0 0
27/06/2011 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 1,200 6,240,000
24/06/2011 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 600 3,060,000
23/06/2011 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 200 1,060,000
22/06/2011 5,000 -0.30 ▼ -5.66 5,200 5,300 5,000 3,900 19,500,000
21/06/2011 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 100 530,000
20/06/2011 5,100 -0.30 ▼ -5.56 5,600 5,600 5,100 6,400 32,640,000
17/06/2011 5,400 0.30 ▲ 5.88 5,400 5,400 5,400 100 540,000
16/06/2011 5,100 0.20 ▲ 4.08 5,200 5,200 5,100 200 1,020,000
15/06/2011 4,900 -0.30 ▼ -5.77 5,300 5,300 4,900 4,800 23,520,000
14/06/2011 5,200 0.20 ▲ 4.00 5,000 5,200 4,900 6,200 32,240,000
13/06/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,100 15,500,000
10/06/2011 5,000 0.20 ▲ 4.17 5,000 5,000 4,900 5,600 28,000,000
09/06/2011 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 3,000 14,400,000
08/06/2011 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 2,500 12,250,000
07/06/2011 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 1,000 5,100,000
06/06/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 600 3,000,000
03/06/2011 5,000 -0.40 ▼ -7.41 5,200 5,200 5,000 7,200 36,000,000
02/06/2011 5,400 0.30 ▲ 5.88 5,400 5,400 5,000 6,200 33,480,000
01/06/2011 5,100 -0.40 ▼ -7.27 5,500 5,500 5,000 5,300 27,030,000
31/05/2011 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 300 1,650,000
30/05/2011 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
27/05/2011 5,200 0.30 ▲ 6.12 5,200 5,200 5,000 4,300 22,360,000
26/05/2011 4,900 -0.30 ▼ -5.77 4,900 4,900 4,900 3,500 17,150,000
25/05/2011 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/05/2011 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 600 3,120,000
23/05/2011 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,700 8,840,000
20/05/2011 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 1,100 5,720,000
19/05/2011 5,500 0.20 ▲ 3.77 5,200 5,500 5,200 400 2,200,000
18/05/2011 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 500 2,650,000
17/05/2011 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 300 1,650,000
16/05/2011 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 100 570,000
13/05/2011 5,500 0.00 ■■ 0.00 5,700 5,700 5,500 500 2,750,000
12/05/2011 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 800 4,400,000
11/05/2011 5,300 -0.10 ▼ -1.85 5,500 5,500 5,300 3,900 20,670,000
10/05/2011 5,400 -0.10 ▼ -1.82 5,700 5,700 5,400 200 1,080,000
09/05/2011 5,500 -0.20 ▼ -3.51 5,600 5,600 5,500 3,200 17,600,000
06/05/2011 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 3,100 17,670,000
05/05/2011 5,500 -0.20 ▼ -3.51 5,400 5,500 5,400 6,400 35,200,000
04/05/2011 5,700 -0.40 ▼ -6.56 5,700 5,900 5,700 700 3,990,000
29/04/2011 6,100 -0.10 ▼ -1.61 6,100 6,100 6,100 400 2,440,000
28/04/2011 6,200 -0.10 ▼ -1.59 6,200 6,300 5,900 800 4,960,000
27/04/2011 6,300 0.70 ▲ 12.50 6,300 6,300 6,300 1,700 10,710,000
26/04/2011 5,600 -0.30 ▼ -5.08 6,300 6,300 5,600 5,500 30,800,000
25/04/2011 5,900 0.20 ▲ 3.51 5,800 5,900 5,800 4,600 27,140,000
22/04/2011 5,700 0.30 ▲ 5.56 5,400 5,700 5,400 3,800 21,660,000
21/04/2011 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 2,200 11,880,000
20/04/2011 5,200 0.00 ■■ 0.00 5,300 5,400 5,200 1,800 9,360,000
19/04/2011 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,300 6,760,000
18/04/2011 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 1,900 9,880,000
15/04/2011 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 3,800 19,380,000
14/04/2011 5,000 -0.20 ▼ -3.85 5,100 5,100 5,000 3,100 15,500,000
13/04/2011 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 300 1,560,000
08/04/2011 5,200 -0.10 ▼ -1.89 5,200 5,200 5,200 3,200 16,640,000
07/04/2011 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 100 530,000
06/04/2011 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 2,600 14,300,000
05/04/2011 5,200 -0.60 ▼ -10.34 5,300 5,300 5,200 3,200 16,640,000
04/04/2011 5,800 0.20 ▲ 3.57 5,500 5,800 5,500 4,300 24,940,000
01/04/2011 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 400 2,240,000
31/03/2011 5,400 -0.30 ▼ -5.26 5,400 5,700 5,400 4,300 23,220,000
30/03/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
29/03/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
28/03/2011 5,700 0.10 ▲ 1.79 5,400 5,800 5,400 1,700 9,690,000
25/03/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
24/03/2011 5,600 0.00 ■■ 0.00 5,800 5,800 5,600 2,200 12,320,000
23/03/2011 5,600 -0.20 ▼ -3.45 5,800 5,800 5,500 3,800 21,280,000
22/03/2011 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 3,200 18,560,000
21/03/2011 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 3,400 19,720,000
18/03/2011 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 4,100 23,780,000
17/03/2011 5,800 -0.10 ▼ -1.69 5,500 5,800 5,500 1,700 9,860,000
16/03/2011 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 200 1,180,000
15/03/2011 5,600 -0.30 ▼ -5.08 6,400 6,400 5,600 3,200 17,920,000
14/03/2011 5,900 -0.30 ▼ -4.84 6,100 6,100 5,900 2,300 13,570,000
11/03/2011 6,200 0.40 ▲ 6.90 6,000 6,200 5,800 3,600 22,320,000
10/03/2011 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 400 2,320,000
09/03/2011 5,500 -0.50 ▼ -8.33 5,500 5,500 5,500 1,300 7,150,000
08/03/2011 6,000 0.30 ▲ 5.26 5,500 6,000 5,500 3,800 22,800,000
07/03/2011 5,700 -0.30 ▼ -5.00 5,600 5,700 5,600 2,200 12,540,000
04/03/2011 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 2,400 14,400,000
03/03/2011 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 500 3,050,000
02/03/2011 6,000 -0.20 ▼ -3.23 6,000 6,200 6,000 2,900 17,400,000
01/03/2011 6,200 -0.20 ▼ -3.12 6,000 6,200 6,000 2,300 14,260,000
28/02/2011 6,400 0.10 ▲ 1.59 6,400 6,500 6,300 1,900 12,160,000
25/02/2011 6,300 0.20 ▲ 3.28 6,400 6,400 6,300 1,600 10,080,000
24/02/2011 6,100 -0.50 ▼ -7.58 6,700 6,700 6,100 14,200 86,620,000
23/02/2011 6,600 0.40 ▲ 6.45 6,500 6,600 6,200 800 5,280,000
22/02/2011 6,200 -0.40 ▼ -6.06 7,000 7,000 6,200 7,300 45,260,000
21/02/2011 6,600 -0.40 ▼ -5.71 6,600 6,700 6,600 3,000 19,800,000
18/02/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,100 7,700,000
17/02/2011 7,000 -0.50 ▼ -6.67 7,000 7,000 7,000 1,400 9,800,000
16/02/2011 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 1,600 12,000,000
15/02/2011 7,400 -0.50 ▼ -6.33 7,500 7,500 7,400 700 5,180,000
14/02/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 1,200 9,480,000
11/02/2011 7,900 0.20 ▲ 2.60 7,900 7,900 7,900 1,100 8,690,000
10/02/2011 7,700 0.20 ▲ 2.67 7,700 7,800 7,700 3,400 26,180,000
09/02/2011 7,500 0.00 ■■ 0.00 7,700 7,700 7,000 6,400 48,000,000
08/02/2011 7,500 0.20 ▲ 2.74 7,400 7,500 7,400 1,800 13,500,000
28/01/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
27/01/2011 7,300 -0.10 ▼ -1.35 7,200 7,300 7,200 200 1,460,000
26/01/2011 7,400 0.30 ▲ 4.23 7,100 7,400 7,100 7,900 58,460,000
25/01/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 800 5,680,000
24/01/2011 7,100 -0.20 ▼ -2.74 7,300 7,300 7,100 4,000 28,400,000
21/01/2011 7,300 -0.10 ▼ -1.35 7,400 7,400 7,100 1,700 12,410,000
20/01/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 300 2,220,000
19/01/2011 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 6,000 44,400,000
18/01/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
17/01/2011 7,500 0.20 ▲ 2.74 7,500 7,500 7,500 2,100 15,750,000
14/01/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,700 12,410,000
13/01/2011 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 200 1,460,000
12/01/2011 7,200 0.10 ▲ 1.41 7,200 7,200 7,200 400 2,880,000
11/01/2011 7,100 -0.30 ▼ -4.05 7,000 7,100 7,000 1,900 13,490,000
10/01/2011 7,400 0.10 ▲ 1.37 7,300 7,400 7,300 1,800 13,320,000
07/01/2011 7,300 -0.60 ▼ -7.59 7,200 7,300 7,200 900 6,570,000
06/01/2011 7,900 0.30 ▲ 3.95 7,600 7,900 7,100 1,500 11,850,000
05/01/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
04/01/2011 7,600 0.00 ■■ 0.00 7,500 7,700 7,500 900 6,840,000
31/12/2010 7,600 -0.10 ▼ -1.30 7,500 7,600 7,500 1,200 9,120,000
30/12/2010 7,700 -0.20 ▼ -2.53 7,500 7,700 7,500 3,500 26,950,000
29/12/2010 7,900 0.40 ▲ 5.33 8,000 8,000 7,900 200 1,580,000
28/12/2010 7,500 -0.10 ▼ -1.32 7,500 8,000 7,500 900 6,750,000
27/12/2010 7,600 -0.30 ▼ -3.80 7,600 7,600 7,600 3,000 22,800,000
24/12/2010 7,900 0.30 ▲ 3.95 7,900 8,200 7,900 700 5,530,000
23/12/2010 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 1,300 9,880,000
22/12/2010 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
21/12/2010 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 5,900 46,610,000
20/12/2010 7,900 -0.10 ▼ -1.25 8,000 8,000 7,800 7,100 56,090,000
17/12/2010 8,000 0.10 ▲ 1.27 8,000 8,000 7,900 4,100 32,800,000
16/12/2010 7,900 -0.10 ▼ -1.25 7,900 8,000 7,800 10,300 81,370,000
15/12/2010 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 2,900 23,200,000
14/12/2010 8,200 -0.10 ▼ -1.20 8,400 8,400 7,800 6,000 49,200,000
13/12/2010 8,300 0.10 ▲ 1.22 8,400 8,400 8,100 20,900 173,470,000
10/12/2010 8,200 0.30 ▲ 3.80 7,900 8,200 7,900 4,800 39,360,000
09/12/2010 7,900 0.40 ▲ 5.33 7,900 7,900 7,900 100 790,000
08/12/2010 7,500 -0.40 ▼ -5.06 7,600 7,600 7,500 5,600 42,000,000
07/12/2010 7,900 -0.30 ▼ -3.66 8,300 8,300 7,900 10,500 82,950,000
06/12/2010 8,200 0.00 ■■ 0.00 8,200 8,600 8,200 9,500 77,900,000
03/12/2010 8,200 0.30 ▲ 3.80 8,200 8,200 8,200 12,200 100,040,000
02/12/2010 7,900 0.40 ▲ 5.33 7,900 8,200 7,500 18,300 144,570,000
01/12/2010 7,500 -0.50 ▼ -6.25 8,000 8,300 7,500 5,800 43,500,000
30/11/2010 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 9,100 72,800,000
29/11/2010 7,700 0.50 ▲ 6.94 7,600 7,700 7,300 2,800 21,560,000
26/11/2010 7,200 -0.30 ▼ -4.00 7,400 7,400 7,100 5,200 37,440,000
25/11/2010 7,500 0.30 ▲ 4.17 7,300 7,500 7,200 10,300 77,250,000
24/11/2010 7,200 -0.10 ▼ -1.37 7,200 7,300 7,200 6,000 43,200,000
23/11/2010 7,300 0.40 ▲ 5.80 6,900 7,300 6,900 1,200 8,760,000
22/11/2010 6,900 -0.50 ▼ -6.76 7,400 7,400 6,900 2,000 13,800,000
19/11/2010 7,400 -0.40 ▼ -5.13 7,500 7,500 7,400 2,000 14,800,000
18/11/2010 7,800 0.30 ▲ 4.00 7,800 8,000 7,800 3,100 24,180,000
17/11/2010 7,500 -0.40 ▼ -5.06 7,500 7,500 7,500 100 750,000
16/11/2010 7,900 0.40 ▲ 5.33 7,900 7,900 7,900 0 0
15/11/2010 7,500 0.00 ■■ 0.00 8,000 8,000 7,500 1,800 13,500,000
12/11/2010 7,500 -0.10 ▼ -1.32 7,600 7,600 7,500 3,900 29,250,000
11/11/2010 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 1,900 14,440,000
10/11/2010 7,900 0.10 ▲ 1.28 8,200 8,200 7,800 4,100 32,390,000
09/11/2010 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
08/11/2010 7,800 -0.20 ▼ -2.50 7,800 7,800 7,800 700 5,460,000
05/11/2010 8,000 0.20 ▲ 2.56 8,000 8,000 8,000 100 800,000
04/11/2010 7,800 0.40 ▲ 5.41 7,800 7,800 7,800 100 780,000
03/11/2010 7,400 -0.10 ▼ -1.33 7,300 7,400 7,300 1,000 7,400,000
02/11/2010 7,500 -0.50 ▼ -6.25 8,000 8,000 7,500 3,800 28,500,000
01/11/2010 8,000 -0.10 ▼ -1.23 8,100 8,100 8,000 1,100 8,800,000
29/10/2010 8,100 -0.40 ▼ -4.71 8,500 8,500 8,000 1,500 12,150,000
28/10/2010 8,500 0.10 ▲ 1.19 8,300 8,500 8,300 2,400 20,400,000
27/10/2010 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 3,700 31,080,000
26/10/2010 8,300 0.50 ▲ 6.41 8,000 8,300 8,000 11,800 97,940,000
25/10/2010 7,800 -0.20 ▼ -2.50 7,900 8,100 7,800 6,600 51,480,000
22/10/2010 8,000 -0.20 ▼ -2.44 8,500 8,500 8,000 1,700 13,600,000
21/10/2010 8,200 0.10 ▲ 1.23 8,700 8,700 8,200 800 6,560,000
20/10/2010 8,100 -0.70 ▼ -7.95 8,700 8,700 8,100 2,700 21,870,000
19/10/2010 8,800 0.10 ▲ 1.15 8,600 8,800 8,600 200 1,760,000
18/10/2010 8,700 -0.40 ▼ -4.40 8,500 8,700 8,500 1,100 9,570,000
15/10/2010 9,100 -0.10 ▼ -1.09 9,100 9,100 9,100 600 5,460,000
14/10/2010 9,200 0.00 ■■ 0.00 9,400 9,400 9,200 4,300 39,560,000
13/10/2010 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
12/10/2010 9,200 0.20 ▲ 2.22 9,100 9,200 9,100 1,800 16,560,000
11/10/2010 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 4,000 36,000,000
08/10/2010 9,000 -0.20 ▼ -2.17 9,200 9,200 9,000 4,300 38,700,000
07/10/2010 9,200 -0.20 ▼ -2.13 9,400 9,400 9,200 5,100 46,920,000
06/10/2010 9,400 0.10 ▲ 1.08 9,400 9,500 9,200 7,600 71,440,000
05/10/2010 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 5,000 46,500,000
04/10/2010 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 7,200 67,680,000
01/10/2010 9,400 -0.10 ▼ -1.05 9,400 9,400 9,300 2,800 26,320,000
30/09/2010 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 5,100 48,450,000
29/09/2010 9,500 0.00 ■■ 0.00 10,100 10,100 9,300 3,500 33,250,000
28/09/2010 9,500 0.00 ■■ 0.00 9,900 9,900 9,500 5,900 56,050,000
27/09/2010 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 2,900 27,550,000
24/09/2010 9,900 -0.10 ▼ -1.00 10,000 10,000 9,900 300 2,970,000
23/09/2010 10,000 -0.10 ▼ -0.99 10,300 10,300 9,600 2,900 29,000,000
22/09/2010 10,100 0.30 ▲ 3.06 9,700 10,100 9,700 1,600 16,160,000
21/09/2010 9,800 0.20 ▲ 2.08 9,800 9,800 9,800 7,200 70,560,000
20/09/2010 9,600 -0.60 ▼ -5.88 10,000 10,000 9,600 9,500 91,200,000
17/09/2010 10,200 0.20 ▲ 2.00 9,500 10,200 9,500 13,200 134,640,000
16/09/2010 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 1,700 17,000,000
15/09/2010 9,800 -0.20 ▼ -2.00 10,700 10,700 9,800 11,900 116,620,000
14/09/2010 10,000 0.00 ■■ 0.00 10,600 10,600 9,900 12,200 122,000,000
13/09/2010 10,000 -0.10 ▼ -0.99 10,400 10,400 9,600 8,500 85,000,000
10/09/2010 10,100 -0.30 ▼ -2.88 11,000 11,000 10,100 4,800 48,480,000
09/09/2010 10,400 0.40 ▲ 4.00 10,200 10,400 9,900 21,400 222,560,000
08/09/2010 10,000 -0.20 ▼ -1.96 9,600 10,000 9,500 6,100 61,000,000
07/09/2010 10,200 -0.60 ▼ -5.56 11,200 11,200 10,100 20,900 213,180,000
06/09/2010 10,800 0.30 ▲ 2.86 11,200 11,200 10,500 5,200 56,160,000
01/09/2010 10,500 -0.10 ▼ -0.94 11,000 11,000 10,500 7,700 80,850,000
31/08/2010 10,600 0.50 ▲ 4.95 10,200 10,600 10,200 11,100 117,660,000
30/08/2010 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 6,600 66,660,000
27/08/2010 10,100 0.40 ▲ 4.12 9,400 10,100 9,400 3,200 32,320,000
26/08/2010 9,700 0.00 ■■ 0.00 10,000 10,000 9,400 6,300 61,110,000
25/08/2010 9,700 -0.40 ▼ -3.96 10,000 10,000 9,600 17,000 164,900,000
24/08/2010 10,100 -0.40 ▼ -3.81 10,500 10,500 10,100 8,200 82,820,000
23/08/2010 10,500 -0.50 ▼ -4.55 10,500 10,500 10,500 1,200 12,600,000
20/08/2010 11,000 -0.50 ▼ -4.35 10,800 11,000 10,800 2,400 26,400,000
19/08/2010 11,500 0.70 ▲ 6.48 11,500 11,500 11,500 600 6,900,000
18/08/2010 10,800 -0.70 ▼ -6.09 12,200 12,200 10,800 4,300 46,440,000
17/08/2010 11,500 -0.60 ▼ -4.96 12,000 12,000 11,500 3,400 39,100,000
16/08/2010 12,100 0.80 ▲ 7.08 11,800 12,100 11,800 11,300 136,730,000
13/08/2010 11,300 0.00 ■■ 0.00 11,500 11,500 11,300 15,000 169,500,000
12/08/2010 11,300 -0.20 ▼ -1.74 11,400 11,500 11,200 13,300 150,290,000
11/08/2010 11,500 0.70 ▲ 6.48 11,400 11,700 11,000 15,600 179,400,000
10/08/2010 10,800 -0.40 ▼ -3.57 11,300 11,300 10,800 37,700 407,160,000
09/08/2010 11,200 -0.80 ▼ -6.67 11,800 11,800 11,200 10,400 116,480,000
06/08/2010 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 10,400 124,800,000
05/08/2010 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 7,000 84,000,000
04/08/2010 12,000 -0.10 ▼ -0.83 12,000 12,000 11,800 8,800 105,600,000
03/08/2010 12,100 0.10 ▲ 0.83 12,800 12,800 11,800 13,200 159,720,000
02/08/2010 12,000 -0.50 ▼ -4.00 12,100 12,500 11,900 60,200 722,400,000
30/07/2010 12,500 -0.40 ▼ -3.10 13,000 13,000 12,400 31,700 396,250,000
29/07/2010 12,900 0.40 ▲ 3.20 13,200 13,200 12,000 8,600 110,940,000
28/07/2010 12,500 -0.30 ▼ -2.34 13,500 13,500 12,200 10,800 135,000,000
27/07/2010 12,800 -0.20 ▼ -1.54 13,300 13,300 12,800 16,400 209,920,000
26/07/2010 13,000 -0.30 ▼ -2.26 14,000 14,000 13,000 8,200 106,600,000
23/07/2010 13,300 0.10 ▲ 0.76 13,600 13,600 13,100 25,900 344,470,000
22/07/2010 13,200 -0.80 ▼ -5.71 13,600 13,900 13,200 53,700 708,840,000
21/07/2010 14,000 0.60 ▲ 4.48 14,200 14,200 13,700 104,300 1,460,200,000
20/07/2010 13,400 0.70 ▲ 5.51 12,900 13,400 12,900 80,600 1,080,040,000
19/07/2010 12,700 0.30 ▲ 2.42 12,700 12,800 12,400 11,900 151,130,000
16/07/2010 12,400 0.10 ▲ 0.81 12,200 12,500 12,000 25,800 319,920,000
15/07/2010 12,300 -0.40 ▼ -3.15 11,900 12,400 11,800 9,900 121,770,000
14/07/2010 12,700 0.10 ▲ 0.79 13,300 13,300 12,300 6,500 82,550,000
13/07/2010 12,600 0.50 ▲ 4.13 12,400 12,600 12,400 44,400 559,440,000
12/07/2010 12,100 0.20 ▲ 1.68 11,500 12,200 11,500 18,500 223,850,000
09/07/2010 11,900 -0.30 ▼ -2.46 11,600 12,400 11,600 21,500 255,850,000
08/07/2010 12,200 -0.30 ▼ -2.40 12,000 12,400 12,000 5,400 65,880,000
07/07/2010 12,500 0.40 ▲ 3.31 12,600 12,600 11,900 19,000 237,500,000
06/07/2010 12,100 -0.60 ▼ -4.72 13,000 13,000 12,100 17,100 206,910,000
05/07/2010 12,700 0.90 ▲ 7.63 12,400 12,700 12,400 47,000 596,900,000
02/07/2010 13,200 -0.50 ▼ -3.65 13,700 13,700 13,200 33,300 439,560,000
01/07/2010 13,700 0.70 ▲ 5.38 13,200 14,100 13,000 67,400 923,380,000
30/06/2010 13,000 -0.50 ▼ -3.70 13,900 13,900 13,000 32,900 427,700,000
29/06/2010 13,500 0.10 ▲ 0.75 14,300 14,300 13,500 88,900 1,200,150,000
28/06/2010 13,400 0.60 ▲ 4.69 13,000 13,400 13,000 37,700 505,180,000
25/06/2010 12,800 0.00 ■■ 0.00 12,500 13,000 12,500 28,000 358,400,000
24/06/2010 12,800 -0.20 ▼ -1.54 13,000 13,200 12,800 28,900 369,920,000
23/06/2010 13,000 0.00 ■■ 0.00 13,000 13,000 12,400 29,000 377,000,000
22/06/2010 13,000 0.00 ■■ 0.00 13,900 13,900 12,600 45,700 594,100,000
21/06/2010 13,000 0.60 ▲ 4.84 13,000 13,000 12,300 44,900 583,700,000
18/06/2010 12,400 1.00 ▲ 8.77 11,600 12,400 11,600 47,300 586,520,000
17/06/2010 11,400 -0.60 ▼ -5.00 11,700 11,900 11,400 5,400 61,560,000
16/06/2010 12,000 0.60 ▲ 5.26 12,200 12,200 11,600 21,500 258,000,000
15/06/2010 11,400 -0.60 ▼ -5.00 12,000 12,000 11,400 12,600 143,640,000
14/06/2010 12,000 0.00 ■■ 0.00 12,500 12,500 12,000 13,100 157,200,000
11/06/2010 12,000 0.50 ▲ 4.35 11,600 12,000 11,600 38,400 460,800,000
10/06/2010 11,500 0.10 ▲ 0.88 11,400 11,600 11,200 17,200 197,800,000
09/06/2010 11,400 -0.10 ▼ -0.87 11,100 11,400 11,100 7,500 85,500,000
08/06/2010 11,500 0.10 ▲ 0.88 11,500 11,600 11,400 14,300 164,450,000
07/06/2010 11,400 -0.50 ▼ -4.20 11,800 12,500 11,100 16,400 186,960,000
04/06/2010 11,900 0.00 ■■ 0.00 12,000 12,000 11,800 9,200 109,480,000
03/06/2010 11,900 0.00 ■■ 0.00 12,200 12,200 11,900 7,900 94,010,000
02/06/2010 11,900 0.10 ▲ 0.85 11,800 12,100 11,800 4,800 57,120,000
01/06/2010 11,800 -0.10 ▼ -0.84 11,900 12,000 11,600 10,100 119,180,000
31/05/2010 11,900 -0.80 ▼ -6.30 13,200 13,200 11,800 6,900 82,110,000
28/05/2010 12,700 0.50 ▲ 4.10 12,500 12,900 12,500 42,600 541,020,000
27/05/2010 12,200 -0.30 ▼ -2.40 12,600 12,600 12,000 5,500 67,100,000
26/05/2010 12,500 0.50 ▲ 4.17 11,400 12,500 11,400 62,500 781,250,000
25/05/2010 12,000 0.00 ■■ 0.00 12,500 12,500 12,000 2,600 31,200,000
24/05/2010 12,000 0.80 ▲ 7.14 12,000 12,000 11,300 16,400 196,800,000
21/05/2010 11,200 -1.40 ▼ -11.11 11,500 12,000 11,200 47,000 526,400,000
20/05/2010 12,600 0.50 ▲ 4.13 12,000 13,000 11,700 36,800 463,680,000
19/05/2010 12,100 -0.90 ▼ -6.92 13,000 13,000 12,000 29,100 352,110,000
18/05/2010 13,000 0.40 ▲ 3.17 13,800 13,800 12,600 9,600 124,800,000
17/05/2010 12,600 -0.90 ▼ -6.67 13,600 13,600 12,600 26,500 333,900,000
14/05/2010 13,500 1.00 ▲ 8.00 13,000 13,600 12,900 27,000 364,500,000
13/05/2010 12,500 -0.90 ▼ -6.72 12,500 13,900 12,500 67,100 838,750,000
12/05/2010 13,400 -0.40 ▼ -2.90 13,500 13,700 13,400 18,300 245,220,000
11/05/2010 13,800 -0.80 ▼ -5.48 15,000 15,200 13,800 35,200 485,760,000
10/05/2010 14,600 -1.30 ▼ -8.18 14,600 15,100 14,600 17,500 255,500,000
07/05/2010 15,900 0.90 ▲ 6.00 16,000 16,000 14,300 145,200 2,308,680,000
06/05/2010 15,000 0.80 ▲ 5.63 14,100 15,000 14,100 31,300 469,500,000
05/05/2010 14,200 0.90 ▲ 6.77 14,200 14,200 13,700 100,800 1,431,360,000
04/05/2010 13,300 0.90 ▲ 7.26 12,800 13,300 12,200 33,800 449,540,000
29/04/2010 12,400 -0.40 ▼ -3.12 12,600 12,900 12,100 33,600 416,640,000
28/04/2010 12,800 -0.10 ▼ -0.78 12,900 12,900 12,600 13,400 171,520,000
27/04/2010 12,900 0.10 ▲ 0.78 12,700 13,300 12,600 13,000 167,700,000
26/04/2010 12,800 -0.40 ▼ -3.03 12,500 13,000 12,500 5,200 66,560,000
22/04/2010 13,200 -0.40 ▼ -2.94 13,800 14,200 12,800 25,400 335,280,000
21/04/2010 13,600 0.60 ▲ 4.62 13,000 13,600 13,000 75,200 1,022,720,000
20/04/2010 13,000 0.80 ▲ 6.56 12,200 13,000 12,200 91,200 1,185,600,000
19/04/2010 12,200 -0.10 ▼ -0.81 12,200 12,300 11,700 5,600 68,320,000
16/04/2010 12,300 0.30 ▲ 2.50 12,200 12,300 12,100 27,400 337,020,000
15/04/2010 12,000 -0.20 ▼ -1.64 12,200 12,300 12,000 16,700 200,400,000
14/04/2010 12,200 0.40 ▲ 3.39 12,000 12,300 12,000 12,700 154,940,000
13/04/2010 11,800 -0.80 ▼ -6.35 12,600 13,100 11,800 10,700 126,260,000
12/04/2010 12,600 0.60 ▲ 5.00 12,000 12,600 12,000 73,300 923,580,000
09/04/2010 12,000 0.30 ▲ 2.56 11,000 12,400 11,000 43,600 523,200,000
08/04/2010 11,700 0.30 ▲ 2.63 11,300 11,900 10,600 37,400 437,580,000
07/04/2010 11,400 0.10 ▲ 0.88 11,100 11,400 11,000 14,300 163,020,000
06/04/2010 11,300 -0.20 ▼ -1.74 11,500 11,600 10,600 10,200 115,260,000
05/04/2010 11,500 0.00 ■■ 0.00 12,000 12,000 11,000 9,300 106,950,000
02/04/2010 11,500 0.10 ▲ 0.88 11,500 11,500 11,500 100 1,150,000
01/04/2010 11,400 0.80 ▲ 7.55 11,200 11,400 10,800 1,200 13,680,000
31/03/2010 10,600 -0.60 ▼ -5.36 11,100 11,200 10,600 5,900 62,540,000
30/03/2010 11,200 -0.40 ▼ -3.45 11,100 11,300 11,100 3,000 33,600,000
29/03/2010 11,600 0.40 ▲ 3.57 11,600 11,600 11,600 100 1,160,000
26/03/2010 11,200 -0.10 ▼ -0.88 11,200 11,200 11,200 9,700 108,640,000
25/03/2010 11,300 -0.20 ▼ -1.74 11,600 11,600 11,100 3,800 42,940,000
24/03/2010 11,500 0.50 ▲ 4.55 11,700 11,700 11,300 14,200 163,300,000
23/03/2010 11,000 0.10 ▲ 0.92 11,000 11,100 11,000 10,800 118,800,000
22/03/2010 10,900 -0.30 ▼ -2.68 11,400 11,400 10,900 4,000 43,600,000
19/03/2010 11,200 -0.50 ▼ -4.27 11,900 11,900 11,200 10,400 116,480,000
18/03/2010 11,700 0.60 ▲ 5.41 11,100 11,900 11,100 9,800 114,660,000
17/03/2010 11,100 -0.80 ▼ -6.72 11,300 11,300 11,100 15,200 168,720,000
16/03/2010 11,900 -0.60 ▼ -4.80 12,400 12,400 11,900 15,100 179,690,000
15/03/2010 12,500 0.10 ▲ 0.81 12,600 13,000 12,300 15,200 190,000,000
12/03/2010 12,400 0.80 ▲ 6.90 11,900 12,400 11,900 44,000 545,600,000
11/03/2010 11,600 0.20 ▲ 1.75 11,200 11,900 11,200 20,000 232,000,000
10/03/2010 11,400 0.60 ▲ 5.56 10,800 11,500 10,800 41,800 476,520,000
09/03/2010 10,800 -0.30 ▼ -2.70 10,700 11,000 10,600 5,400 58,320,000
08/03/2010 11,100 0.70 ▲ 6.73 10,400 11,100 10,400 30,800 341,880,000
05/03/2010 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 1,300 13,520,000
04/03/2010 10,400 -0.40 ▼ -3.70 10,500 10,500 10,100 13,600 141,440,000
03/03/2010 10,800 0.60 ▲ 5.88 10,200 10,800 10,200 12,800 138,240,000
02/03/2010 10,200 -0.30 ▼ -2.86 10,200 10,300 10,200 11,600 118,320,000
01/03/2010 10,500 -0.40 ▼ -3.67 10,400 10,800 10,400 5,500 57,750,000
26/02/2010 10,900 0.70 ▲ 6.86 10,500 10,900 10,400 7,000 76,300,000
25/02/2010 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 3,400 34,680,000
24/02/2010 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 2,900 29,580,000
23/02/2010 10,200 -0.20 ▼ -1.92 10,500 10,500 10,100 2,700 27,540,000
22/02/2010 10,400 -0.60 ▼ -5.45 10,400 10,400 10,400 1,000 10,400,000
12/02/2010 11,000 0.20 ▲ 1.85 10,800 11,000 10,800 4,200 46,200,000
11/02/2010 10,800 0.30 ▲ 2.86 10,500 10,800 10,500 1,400 15,120,000
10/02/2010 10,500 0.40 ▲ 3.96 10,200 10,500 10,100 3,300 34,650,000
09/02/2010 10,100 -0.60 ▼ -5.61 10,200 10,200 9,800 1,300 13,130,000
08/02/2010 10,700 0.50 ▲ 4.90 10,000 10,700 10,000 10,200 109,140,000
05/02/2010 10,200 -0.60 ▼ -5.56 10,200 10,500 10,200 2,200 22,440,000
04/02/2010 10,800 0.40 ▲ 3.85 10,800 10,800 10,800 100 1,080,000
03/02/2010 10,400 0.10 ▲ 0.97 10,300 10,500 10,300 9,500 98,800,000
02/02/2010 10,300 -0.20 ▼ -1.90 10,000 10,300 10,000 600 6,180,000
01/02/2010 10,500 -0.30 ▼ -2.78 10,700 11,000 10,500 4,900 51,450,000
29/01/2010 10,800 -0.10 ▼ -0.92 10,300 11,000 10,300 8,300 89,640,000
28/01/2010 10,900 0.30 ▲ 2.83 10,900 10,900 10,700 2,200 23,980,000
27/01/2010 10,600 -0.20 ▼ -1.85 11,500 11,500 10,600 6,400 67,840,000
26/01/2010 10,800 0.60 ▲ 5.88 10,800 10,800 10,800 10,000 108,000,000
25/01/2010 10,200 -0.30 ▼ -2.86 10,100 10,200 10,000 3,000 30,600,000
22/01/2010 10,500 0.50 ▲ 5.00 10,300 10,800 10,300 4,700 49,350,000
21/01/2010 10,000 -1.00 ▼ -9.09 10,200 10,200 10,000 9,300 93,000,000
20/01/2010 11,000 0.50 ▲ 4.76 11,000 11,200 10,000 9,700 106,700,000
19/01/2010 10,500 0.10 ▲ 0.96 11,200 11,200 10,500 2,800 29,400,000
18/01/2010 10,400 -0.50 ▼ -4.59 10,500 10,500 10,400 3,100 32,240,000
15/01/2010 10,900 -0.30 ▼ -2.68 11,000 11,000 10,800 2,900 31,610,000
14/01/2010 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 100 1,120,000
13/01/2010 11,200 0.50 ▲ 4.67 10,400 11,200 10,300 9,600 107,520,000
12/01/2010 10,700 -0.90 ▼ -7.76 11,500 11,500 10,700 9,800 104,860,000
11/01/2010 11,600 0.30 ▲ 2.65 11,600 11,600 11,000 9,500 110,200,000
08/01/2010 11,300 -0.10 ▼ -0.88 11,900 11,900 11,300 5,900 66,670,000
07/01/2010 11,400 -0.50 ▼ -4.20 12,100 12,100 11,400 2,700 30,780,000
06/01/2010 11,900 -0.60 ▼ -4.80 12,500 12,500 11,900 12,200 145,180,000
05/01/2010 12,500 0.40 ▲ 3.31 12,800 12,800 12,400 14,000 175,000,000
04/01/2010 12,100 0.80 ▲ 7.08 11,700 12,100 11,400 12,400 150,040,000
31/12/2009 11,300 0.60 ▲ 5.61 11,300 11,600 11,300 5,900 66,670,000
30/12/2009 10,700 -0.80 ▼ -6.96 11,200 11,200 10,700 9,500 101,650,000
29/12/2009 11,500 0.30 ▲ 2.68 11,300 11,800 11,000 2,400 27,600,000
28/12/2009 11,200 -0.50 ▼ -4.27 12,400 12,400 11,200 4,100 45,920,000
25/12/2009 11,700 0.40 ▲ 3.54 11,300 11,700 11,300 22,400 262,080,000
24/12/2009 11,300 0.80 ▲ 7.62 10,500 11,300 10,400 21,700 245,210,000
23/12/2009 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 3,200 33,600,000
22/12/2009 10,500 -0.20 ▼ -1.87 10,800 10,800 10,500 4,300 45,150,000
21/12/2009 10,700 0.70 ▲ 7.00 10,700 10,700 10,700 6,100 65,270,000
18/12/2009 10,000 0.70 ▲ 7.53 9,900 10,000 9,900 11,100 111,000,000
17/12/2009 9,300 -0.50 ▼ -5.10 9,500 9,500 9,300 4,000 37,200,000
16/12/2009 9,800 -0.30 ▼ -2.97 10,100 10,100 9,800 12,100 118,580,000
15/12/2009 10,100 -0.30 ▼ -2.88 10,200 10,200 10,000 8,800 88,880,000
14/12/2009 10,400 0.50 ▲ 5.05 9,500 10,400 9,500 8,700 90,480,000
11/12/2009 9,900 -0.30 ▼ -2.94 10,400 10,400 9,600 7,700 76,230,000
10/12/2009 10,200 -0.10 ▼ -0.97 10,900 10,900 10,200 3,300 33,660,000
09/12/2009 10,300 -0.60 ▼ -5.50 10,400 10,400 10,200 8,100 83,430,000
08/12/2009 10,900 -0.30 ▼ -2.68 11,500 11,500 10,700 8,200 89,380,000
07/12/2009 11,200 0.30 ▲ 2.75 11,300 11,600 11,200 4,800 53,760,000
04/12/2009 10,900 -0.70 ▼ -6.03 11,200 11,200 10,900 2,000 21,800,000
03/12/2009 11,600 -0.50 ▼ -4.13 12,000 12,000 11,500 4,400 51,040,000
02/12/2009 12,100 -0.10 ▼ -0.82 12,000 12,100 11,600 4,700 56,870,000
01/12/2009 12,200 0.60 ▲ 5.17 12,000 12,300 12,000 5,600 68,320,000
30/11/2009 11,600 0.80 ▲ 7.41 11,000 11,600 11,000 2,100 24,360,000
27/11/2009 10,800 -0.30 ▼ -2.70 10,400 11,800 10,400 23,700 255,960,000
26/11/2009 11,100 -0.70 ▼ -5.93 11,100 11,200 11,100 8,300 92,130,000
25/11/2009 11,800 -0.50 ▼ -4.07 12,000 12,000 11,700 19,600 231,280,000
24/11/2009 12,300 -0.30 ▼ -2.38 12,900 12,900 12,300 2,800 34,440,000
23/11/2009 12,600 -0.60 ▼ -4.55 12,600 12,600 12,500 4,900 61,740,000
20/11/2009 13,200 -0.20 ▼ -1.49 13,400 13,400 13,000 6,600 87,120,000
19/11/2009 13,400 0.10 ▲ 0.75 12,200 13,400 12,200 15,500 207,700,000
18/11/2009 13,300 0.30 ▲ 2.31 12,800 13,400 12,600 21,700 288,610,000
17/11/2009 13,000 -0.10 ▼ -0.76 13,000 13,200 13,000 4,700 61,100,000
16/11/2009 13,100 -0.70 ▼ -5.07 13,800 13,800 13,000 6,400 83,840,000
13/11/2009 13,800 0.50 ▲ 3.76 13,300 13,800 13,000 22,700 313,260,000
12/11/2009 13,300 0.40 ▲ 3.10 13,000 13,300 12,600 31,100 413,630,000
11/11/2009 12,900 0.30 ▲ 2.38 12,600 12,900 12,400 14,300 184,470,000
10/11/2009 12,600 -0.70 ▼ -5.26 12,600 12,600 12,400 20,300 255,780,000
09/11/2009 13,300 -0.60 ▼ -4.32 13,500 13,500 13,300 13,400 178,220,000
06/11/2009 13,900 -0.10 ▼ -0.71 14,800 14,800 13,900 19,800 275,220,000
05/11/2009 14,000 0.90 ▲ 6.87 14,000 14,000 13,800 33,000 462,000,000
04/11/2009 13,100 1.10 ▲ 9.17 13,000 13,100 13,000 35,300 462,430,000
03/11/2009 12,000 -1.00 ▼ -7.69 12,700 12,800 12,000 21,000 252,000,000
02/11/2009 13,000 -0.40 ▼ -2.99 13,300 13,500 12,400 16,400 213,200,000
30/10/2009 13,400 0.90 ▲ 7.20 12,600 13,400 12,200 15,900 213,060,000
29/10/2009 12,500 -1.10 ▼ -8.09 13,000 13,100 12,500 42,200 527,500,000
28/10/2009 13,600 -0.50 ▼ -3.55 13,200 14,000 13,200 38,100 518,160,000
27/10/2009 14,100 -1.00 ▼ -6.62 14,100 14,100 14,100 17,500 246,750,000
26/10/2009 15,100 0.10 ▲ 0.67 15,200 15,200 15,100 14,700 221,970,000
23/10/2009 15,000 -0.40 ▼ -2.60 16,400 16,400 14,500 174,800 2,622,000,000
22/10/2009 15,400 1.00 ▲ 6.94 15,400 15,400 15,000 108,000 1,663,200,000
21/10/2009 14,400 0.90 ▲ 6.67 14,400 14,400 14,400 49,900 718,560,000
20/10/2009 13,500 0.30 ▲ 2.27 13,400 13,500 13,400 22,600 305,100,000
19/10/2009 13,200 0.70 ▲ 5.60 12,500 13,200 12,300 71,600 945,120,000
16/10/2009 12,500 -0.50 ▼ -3.85 12,900 12,900 11,900 22,600 282,500,000
15/10/2009 13,000 0.60 ▲ 4.84 12,400 13,000 12,400 65,100 846,300,000
14/10/2009 12,400 0.40 ▲ 3.33 12,600 12,600 12,000 20,400 252,960,000
13/10/2009 12,000 -0.50 ▼ -4.00 12,600 12,600 12,000 24,900 298,800,000
12/10/2009 12,500 0.70 ▲ 5.93 12,000 12,500 12,000 85,900 1,073,750,000
09/10/2009 11,800 0.10 ▲ 0.85 11,800 11,900 11,700 13,200 155,760,000
08/10/2009 11,700 -0.60 ▼ -4.88 12,000 12,200 11,500 8,400 98,280,000
07/10/2009 12,300 0.30 ▲ 2.50 12,700 12,700 11,800 46,900 576,870,000
06/10/2009 12,000 0.60 ▲ 5.26 11,800 12,000 11,500 37,100 445,200,000
05/10/2009 11,400 0.30 ▲ 2.70 11,000 11,500 10,800 13,000 148,200,000
02/10/2009 11,100 -0.60 ▼ -5.13 11,700 11,700 11,100 13,700 152,070,000
01/10/2009 11,700 -0.20 ▼ -1.68 12,000 12,500 11,500 37,700 441,090,000
30/09/2009 11,900 0.40 ▲ 3.48 11,200 11,900 11,100 27,300 324,870,000
29/09/2009 11,500 -0.20 ▼ -1.71 11,500 11,600 11,000 20,700 238,050,000
28/09/2009 11,700 -0.70 ▼ -5.65 12,000 12,000 11,500 21,400 250,380,000
25/09/2009 12,400 0.40 ▲ 3.33 12,300 12,400 11,400 32,300 400,520,000
24/09/2009 12,000 -0.10 ▼ -0.83 12,600 12,600 12,000 11,300 135,600,000
23/09/2009 12,100 -0.20 ▼ -1.63 12,000 12,700 12,000 40,600 491,260,000
22/09/2009 12,300 -0.20 ▼ -1.60 12,200 12,300 12,000 24,800 305,040,000
21/09/2009 12,500 0.80 ▲ 6.84 11,900 12,500 11,800 85,700 1,071,250,000
18/09/2009 11,700 0.00 ■■ 0.00 11,700 11,800 11,500 34,500 403,650,000
17/09/2009 11,700 0.20 ▲ 1.74 11,500 11,800 11,500 24,300 284,310,000
16/09/2009 11,500 0.10 ▲ 0.88 11,900 11,900 11,500 21,400 246,100,000
15/09/2009 11,400 -0.30 ▼ -2.56 12,000 12,200 11,400 17,700 201,780,000
14/09/2009 11,700 0.10 ▲ 0.86 11,600 11,800 11,500 20,500 239,850,000
11/09/2009 11,600 0.00 ■■ 0.00 11,600 11,800 11,500 22,000 255,200,000
10/09/2009 11,600 0.10 ▲ 0.87 11,600 11,600 11,500 15,900 184,440,000
09/09/2009 11,500 -0.10 ▼ -0.86 11,900 11,900 11,400 18,000 207,000,000
08/09/2009 11,600 0.90 ▲ 8.41 10,800 11,600 10,800 18,000 208,800,000
07/09/2009 10,700 -0.50 ▼ -4.46 11,000 11,000 10,700 6,700 71,690,000
04/09/2009 11,200 -0.10 ▼ -0.88 11,000 11,200 11,000 14,800 165,760,000
03/09/2009 11,300 -0.40 ▼ -3.42 11,400 11,400 11,200 7,100 80,230,000
01/09/2009 11,700 -0.40 ▼ -3.31 11,100 12,600 11,100 9,600 112,320,000
31/08/2009 12,100 0.70 ▲ 6.14 10,700 12,100 10,700 46,600 563,860,000
28/08/2009 11,400 0.50 ▲ 4.59 11,000 11,400 11,000 56,300 641,820,000
27/08/2009 10,900 0.40 ▲ 3.81 10,500 11,000 10,500 12,000 130,800,000
26/08/2009 10,500 0.00 ■■ 0.00 10,500 10,700 10,500 10,700 112,350,000
25/08/2009 10,500 -0.20 ▼ -1.87 10,700 10,700 10,400 4,100 43,050,000
24/08/2009 10,700 0.10 ▲ 0.94 10,500 11,000 10,500 10,000 107,000,000
21/08/2009 10,600 0.00 ■■ 0.00 10,600 10,800 10,400 11,300 119,780,000
20/08/2009 10,600 -0.20 ▼ -1.85 10,700 10,700 10,500 30,100 319,060,000
19/08/2009 10,800 0.00 ■■ 0.00 10,900 10,900 10,600 7,200 77,760,000
18/08/2009 10,800 -0.20 ▼ -1.82 11,000 11,000 10,800 7,300 78,840,000
17/08/2009 11,000 0.10 ▲ 0.92 10,500 11,100 10,500 11,100 122,100,000
14/08/2009 10,900 -0.50 ▼ -4.39 10,800 11,000 10,800 7,700 83,930,000
13/08/2009 11,400 0.40 ▲ 3.64 11,100 11,500 11,000 4,100 46,740,000
12/08/2009 11,000 0.20 ▲ 1.85 10,800 11,000 10,700 21,100 232,100,000
11/08/2009 10,800 0.10 ▲ 0.93 10,700 10,800 10,500 28,700 309,960,000
10/08/2009 10,700 -0.10 ▼ -0.93 10,500 10,900 10,500 14,900 159,430,000
07/08/2009 10,800 -0.10 ▼ -0.92 11,100 11,100 10,800 4,900 52,920,000
06/08/2009 10,900 0.60 ▲ 5.83 10,000 11,000 10,000 14,000 152,600,000
05/08/2009 10,300 -0.50 ▼ -4.63 10,900 10,900 10,300 4,600 47,380,000
04/08/2009 10,800 0.30 ▲ 2.86 10,600 10,800 10,500 10,800 116,640,000
03/08/2009 10,500 -0.20 ▼ -1.87 10,400 10,500 10,400 8,600 90,300,000
31/07/2009 10,700 0.40 ▲ 3.88 10,200 10,700 10,200 13,900 148,730,000
30/07/2009 10,300 -0.60 ▼ -5.50 11,400 11,400 10,200 34,000 350,200,000
29/07/2009 10,900 -0.40 ▼ -3.54 11,000 11,000 10,900 11,200 122,080,000
28/07/2009 11,300 -0.40 ▼ -3.42 12,000 12,000 11,300 2,400 27,120,000
27/07/2009 11,700 0.10 ▲ 0.86 12,000 12,000 11,000 12,900 150,930,000
24/07/2009 11,600 0.60 ▲ 5.45 11,000 11,600 11,000 12,900 149,640,000
23/07/2009 11,000 0.00 ■■ 0.00 10,800 11,000 10,800 900 9,900,000
22/07/2009 11,000 0.20 ▲ 1.85 11,000 11,000 10,500 6,500 71,500,000
21/07/2009 10,800 -0.30 ▼ -2.70 11,100 11,200 10,800 5,400 58,320,000
20/07/2009 11,100 -0.80 ▼ -6.72 11,100 11,100 11,100 900 9,990,000
17/07/2009 11,900 -0.40 ▼ -3.25 12,100 12,100 11,800 2,200 26,180,000
16/07/2009 12,300 0.60 ▲ 5.13 11,400 12,400 11,400 5,200 63,960,000
15/07/2009 11,700 0.50 ▲ 4.46 11,600 11,700 11,500 4,700 54,990,000
14/07/2009 11,200 -0.80 ▼ -6.67 11,500 11,500 11,200 5,100 57,120,000
13/07/2009 12,000 -0.20 ▼ -1.64 12,400 12,400 11,500 9,400 112,800,000
10/07/2009 12,200 0.00 ■■ 0.00 12,300 12,500 12,200 7,700 93,940,000
09/07/2009 12,200 0.20 ▲ 1.67 12,000 12,400 11,500 14,800 180,560,000
08/07/2009 12,000 -0.30 ▼ -2.44 12,900 13,100 12,000 12,400 148,800,000
07/07/2009 12,300 0.60 ▲ 5.13 12,400 12,400 12,000 14,100 173,430,000
06/07/2009 11,700 0.60 ▲ 5.41 11,200 11,700 11,200 2,300 26,910,000
03/07/2009 11,100 0.10 ▲ 0.91 10,500 11,100 10,500 8,400 93,240,000
02/07/2009 11,000 0.30 ▲ 2.80 11,400 11,400 10,000 2,000 22,000,000
01/07/2009 10,700 -0.90 ▼ -7.76 11,200 11,200 10,700 5,900 63,130,000
30/06/2009 11,600 -0.50 ▼ -4.13 11,500 12,200 11,400 13,700 158,920,000
29/06/2009 12,100 -0.90 ▼ -6.92 13,000 13,000 12,100 5,800 70,180,000
26/06/2009 13,000 0.00 ■■ 0.00 13,500 13,500 12,300 3,100 40,300,000
25/06/2009 13,000 -0.60 ▼ -4.41 13,400 13,500 13,000 11,900 154,700,000
24/06/2009 13,600 0.80 ▲ 6.25 12,000 13,600 12,000 29,700 403,920,000
23/06/2009 12,800 -0.80 ▼ -5.88 12,800 13,700 12,800 9,100 116,480,000
22/06/2009 13,600 -0.40 ▼ -2.86 14,000 14,000 13,600 6,500 88,400,000
19/06/2009 14,000 -0.70 ▼ -4.76 15,000 15,200 14,000 13,400 187,600,000
18/06/2009 14,700 0.00 ■■ 0.00 13,700 15,000 13,700 56,500 830,550,000
17/06/2009 14,700 -0.90 ▼ -5.77 14,700 14,700 14,700 70,500 1,036,350,000
16/06/2009 15,600 -1.10 ▼ -6.59 16,700 17,700 15,600 66,700 1,040,520,000
15/06/2009 16,700 1.00 ▲ 6.37 16,700 16,700 16,700 128,100 2,139,270,000
12/06/2009 15,700 1.00 ▲ 6.80 15,700 15,700 15,700 23,500 368,950,000
11/06/2009 14,700 0.90 ▲ 6.52 14,700 14,700 14,700 18,900 277,830,000
10/06/2009 13,800 0.90 ▲ 6.98 13,800 13,800 13,700 167,600 2,312,880,000
09/06/2009 12,900 0.80 ▲ 6.61 12,900 12,900 12,900 35,000 451,500,000
08/06/2009 12,100 1.10 ▲ 10.00 12,100 12,100 12,100 3,000 36,300,000
28/05/2009 11,000 -0.20 ▼ -1.79 10,700 11,400 10,700 38,370 422,070,000
27/05/2009 11,200 -0.30 ▼ -2.61 11,300 11,500 11,200 34,590 387,408,000
26/05/2009 11,500 -0.30 ▼ -2.54 11,800 11,800 11,500 54,360 625,140,000
25/05/2009 11,800 0.50 ▲ 4.42 10,800 11,800 10,800 40,650 479,670,000
22/05/2009 11,300 -0.50 ▼ -4.24 11,300 11,600 11,300 38,180 431,434,000
21/05/2009 11,800 0.50 ▲ 4.42 11,700 11,800 11,300 142,440 1,680,792,000
20/05/2009 11,300 0.50 ▲ 4.63 11,300 11,300 11,200 61,580 695,854,000
19/05/2009 10,800 0.50 ▲ 4.85 10,800 10,800 10,800 30,350 327,780,000
18/05/2009 10,300 0.40 ▲ 4.04 10,200 10,300 10,100 52,060 536,218,000
15/05/2009 9,900 0.40 ▲ 4.21 9,800 9,900 9,700 16,740 165,726,000
14/05/2009 9,500 -0.20 ▼ -2.06 9,500 9,700 9,400 19,960 189,620,000
13/05/2009 9,700 -0.30 ▼ -3.00 10,400 10,400 9,500 55,780 541,066,000
12/05/2009 10,000 0.30 ▲ 3.09 9,600 10,000 9,500 31,740 317,400,000
11/05/2009 9,700 -0.10 ▼ -1.02 10,200 10,200 9,700 14,270 138,419,000
08/05/2009 9,800 -0.50 ▼ -4.85 10,000 10,000 9,800 24,940 244,412,000
07/05/2009 10,300 0.40 ▲ 4.04 9,800 10,300 9,500 44,580 459,174,000
06/05/2009 9,900 -0.50 ▼ -4.81 9,900 9,900 9,900 26,470 262,053,000
05/05/2009 10,400 -0.10 ▼ -0.95 11,000 11,000 10,400 37,450 389,480,000
04/05/2009 10,500 0.50 ▲ 5.00 10,500 10,500 10,400 41,060 431,130,000
29/04/2009 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 3,410 34,100,000
28/04/2009 10,000 0.00 ■■ 0.00 10,000 10,300 9,500 29,060 290,600,000
27/04/2009 10,000 -0.50 ▼ -4.76 10,900 10,900 10,000 5,130 51,300,000
24/04/2009 10,500 -0.40 ▼ -3.67 11,200 11,200 10,400 10,960 115,080,000
23/04/2009 10,900 -0.30 ▼ -2.68 10,700 11,000 10,700 6,830 74,447,000
22/04/2009 11,200 0.50 ▲ 4.67 10,500 11,200 10,500 12,090 135,408,000
21/04/2009 10,700 -0.50 ▼ -4.46 10,700 10,700 10,700 6,340 67,838,000
20/04/2009 11,200 -0.40 ▼ -3.45 11,900 11,900 11,100 48,210 539,952,000
17/04/2009 11,600 0.50 ▲ 4.50 11,600 11,600 11,200 45,810 531,396,000
16/04/2009 11,100 0.50 ▲ 4.72 11,100 11,100 11,100 3,910 43,401,000
15/04/2009 10,600 0.50 ▲ 4.95 10,500 10,600 10,300 28,610 303,266,000
14/04/2009 10,100 0.40 ▲ 4.12 10,100 10,100 9,700 28,290 285,729,000
13/04/2009 9,700 0.40 ▲ 4.30 9,700 9,700 9,700 3,690 35,793,000
10/04/2009 9,300 0.40 ▲ 4.49 9,200 9,300 9,100 19,570 182,001,000
09/04/2009 8,900 -0.10 ▼ -1.11 8,600 9,000 8,600 10,140 90,246,000
08/04/2009 9,000 0.00 ■■ 0.00 9,200 9,400 9,000 12,650 113,850,000
07/04/2009 9,000 0.40 ▲ 4.65 9,000 9,000 8,600 13,520 121,680,000
03/04/2009 8,600 0.40 ▲ 4.88 8,300 8,600 8,300 17,140 147,404,000
02/04/2009 8,200 0.00 ■■ 0.00 7,900 8,300 7,900 10,120 82,984,000
01/04/2009 8,200 -0.10 ▼ -1.20 8,300 8,300 8,000 3,920 32,144,000
31/03/2009 8,300 0.00 ■■ 0.00 8,100 8,300 8,100 1,180 9,794,000
30/03/2009 8,300 0.20 ▲ 2.47 8,200 8,300 8,000 2,170 18,011,000
27/03/2009 8,100 0.00 ■■ 0.00 8,300 8,300 8,100 9,310 75,411,000
26/03/2009 8,100 0.30 ▲ 3.85 8,100 8,100 8,000 1,130 9,153,000
25/03/2009 7,800 -0.40 ▼ -4.88 8,400 8,400 7,800 2,410 18,798,000
24/03/2009 8,200 0.30 ▲ 3.80 8,000 8,200 8,000 4,170 34,194,000
23/03/2009 7,900 -0.40 ▼ -4.82 8,500 8,500 7,900 2,390 18,881,000
20/03/2009 8,300 0.10 ▲ 1.22 8,400 8,400 8,000 6,150 51,045,000
19/03/2009 8,200 0.10 ▲ 1.23 8,300 8,500 8,200 10,430 85,526,000
18/03/2009 8,100 0.30 ▲ 3.85 8,100 8,100 7,900 6,000 48,600,000
17/03/2009 7,800 0.20 ▲ 2.63 7,800 7,900 7,700 5,710 44,538,000
16/03/2009 7,600 0.10 ▲ 1.33 7,500 7,700 7,500 3,210 24,396,000
13/03/2009 7,500 0.10 ▲ 1.35 7,500 7,500 7,400 920 6,900,000
12/03/2009 7,400 0.00 ■■ 0.00 7,700 7,700 7,400 4,320 31,968,000
11/03/2009 7,400 0.10 ▲ 1.37 7,500 7,600 7,300 3,260 24,124,000
10/03/2009 7,300 0.00 ■■ 0.00 7,300 7,600 7,300 4,530 33,069,000
09/03/2009 7,300 0.00 ■■ 0.00 7,000 7,300 7,000 2,970 21,681,000
06/03/2009 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 840 6,132,000
05/03/2009 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 970 7,081,000
04/03/2009 7,300 -0.10 ▼ -1.35 7,100 7,300 7,100 1,690 12,337,000
03/03/2009 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 510 3,774,000
02/03/2009 7,400 0.20 ▲ 2.78 7,400 7,400 7,200 390 2,886,000
27/02/2009 7,200 0.10 ▲ 1.41 7,000 7,300 7,000 260 1,872,000
26/02/2009 7,100 0.10 ▲ 1.43 6,700 7,300 6,700 1,050 7,455,000
25/02/2009 7,000 -0.20 ▼ -2.78 7,000 7,200 7,000 3,000 21,000,000
24/02/2009 7,200 0.20 ▲ 2.86 6,700 7,200 6,700 80 576,000
23/02/2009 7,000 -0.30 ▼ -4.11 7,600 7,600 7,000 520 3,640,000
20/02/2009 7,300 -0.20 ▼ -2.67 7,200 7,800 7,200 2,750 20,075,000
19/02/2009 7,500 -0.30 ▼ -3.85 7,800 8,000 7,500 4,440 33,300,000
18/02/2009 7,800 -0.20 ▼ -2.50 7,600 7,800 7,600 260 2,028,000
17/02/2009 8,000 -0.30 ▼ -3.61 8,200 8,200 8,000 2,230 17,840,000
16/02/2009 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,050 8,715,000
13/02/2009 8,300 0.20 ▲ 2.47 8,100 8,300 8,000 3,160 26,228,000
12/02/2009 8,100 0.10 ▲ 1.25 8,200 8,200 8,100 2,090 16,929,000
11/02/2009 8,000 -0.40 ▼ -4.76 8,400 8,400 8,000 370 2,960,000
10/02/2009 8,400 -0.20 ▼ -2.33 8,600 8,600 8,400 900 7,560,000
09/02/2009 8,600 0.30 ▲ 3.61 8,400 8,700 8,400 8,070 69,402,000
06/02/2009 8,300 0.00 ■■ 0.00 8,300 8,300 7,900 1,740 14,442,000
05/02/2009 8,300 0.30 ▲ 3.75 8,400 8,400 8,300 30 249,000
04/02/2009 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 290 2,320,000
03/02/2009 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 820 6,560,000
02/02/2009 7,800 -0.40 ▼ -4.88 8,400 8,400 7,800 920 7,176,000
23/01/2009 8,200 0.00 ■■ 0.00 7,800 8,600 7,800 1,400 11,480,000
22/01/2009 8,200 -0.20 ▼ -2.38 8,200 8,200 8,200 800 6,560,000
21/01/2009 8,400 -0.10 ▼ -1.18 8,100 8,400 8,100 540 4,536,000
20/01/2009 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 200 1,700,000
19/01/2009 8,500 0.00 ■■ 0.00 8,100 8,500 8,100 1,870 15,895,000
16/01/2009 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 550 4,675,000
15/01/2009 8,400 0.20 ▲ 2.44 8,000 8,400 8,000 1,610 13,524,000
14/01/2009 8,200 -0.10 ▼ -1.20 8,400 8,400 8,200 320 2,624,000
13/01/2009 8,300 -0.40 ▼ -4.60 8,300 8,300 8,300 2,340 19,422,000
12/01/2009 8,700 0.20 ▲ 2.35 8,700 8,700 8,700 610 5,307,000
09/01/2009 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 20 170,000
08/01/2009 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 3,070 26,095,000
07/01/2009 8,500 0.20 ▲ 2.41 8,500 8,700 8,500 7,800 66,300,000
06/01/2009 8,300 -0.20 ▼ -2.35 8,200 8,700 8,200 5,240 43,492,000
05/01/2009 8,500 0.20 ▲ 2.41 8,500 8,500 8,500 2,030 17,255,000
02/01/2009 8,300 0.20 ▲ 2.47 8,400 8,400 8,200 3,220 26,726,000
31/12/2008 8,100 -0.30 ▼ -3.57 8,100 8,600 8,100 1,210 9,801,000
30/12/2008 8,400 -0.40 ▼ -4.55 8,800 8,800 8,400 3,720 31,248,000
29/12/2008 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 560 4,928,000
26/12/2008 8,800 0.10 ▲ 1.15 8,300 8,800 8,300 2,660 23,408,000
25/12/2008 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,000 8,700,000
24/12/2008 8,700 0.40 ▲ 4.82 7,900 8,700 7,900 60 522,000
23/12/2008 8,300 -0.20 ▼ -2.35 8,300 8,300 8,300 220 1,826,000
22/12/2008 8,500 0.00 ■■ 0.00 8,200 8,500 8,200 3,620 30,770,000
19/12/2008 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 560 4,760,000
18/12/2008 8,500 -0.20 ▼ -2.30 8,300 8,700 8,300 900 7,650,000
17/12/2008 8,700 0.00 ■■ 0.00 8,300 8,700 8,300 2,850 24,795,000
16/12/2008 8,700 -0.10 ▼ -1.14 8,800 8,800 8,500 960 8,352,000
15/12/2008 8,800 0.10 ▲ 1.15 8,700 9,000 8,700 2,270 19,976,000
12/12/2008 8,700 0.40 ▲ 4.82 8,400 8,700 8,200 1,910 16,617,000
11/12/2008 8,300 -0.10 ▼ -1.19 8,400 8,500 8,200 1,530 12,699,000
10/12/2008 8,400 0.30 ▲ 3.70 7,700 8,400 7,700 190 1,596,000
09/12/2008 8,100 -0.40 ▼ -4.71 8,500 8,500 8,100 800 6,480,000
08/12/2008 8,500 -0.20 ▼ -2.30 8,700 8,700 8,500 80 680,000
05/12/2008 8,700 0.00 ■■ 0.00 9,000 9,000 8,700 120 1,044,000
04/12/2008 8,700 0.10 ▲ 1.16 8,200 8,700 8,200 2,640 22,968,000
03/12/2008 8,600 0.00 ■■ 0.00 8,300 8,600 8,200 3,100 26,660,000
02/12/2008 8,600 -0.10 ▼ -1.15 8,300 8,600 8,300 2,950 25,370,000
01/12/2008 8,700 -0.30 ▼ -3.33 8,700 9,000 8,700 1,910 16,617,000
28/11/2008 9,000 -0.10 ▼ -1.10 8,800 9,000 8,800 1,240 11,160,000
27/11/2008 9,100 0.40 ▲ 4.60 8,300 9,100 8,300 3,640 33,124,000
26/11/2008 8,700 -0.40 ▼ -4.40 9,100 9,100 8,700 4,310 37,497,000
25/11/2008 9,100 -0.40 ▼ -4.21 9,100 9,500 9,100 5,250 47,775,000
24/11/2008 9,500 -0.50 ▼ -5.00 9,500 10,000 9,500 4,700 44,650,000
21/11/2008 10,000 -0.30 ▼ -2.91 9,800 10,000 9,800 1,600 16,000,000
20/11/2008 10,300 -0.50 ▼ -4.63 10,500 10,500 10,300 1,550 15,965,000
19/11/2008 10,800 -0.50 ▼ -4.42 10,900 11,100 10,800 9,700 104,760,000
18/11/2008 11,300 0.10 ▲ 0.89 11,300 11,300 11,000 1,130 12,769,000
17/11/2008 11,200 -0.50 ▼ -4.27 11,200 11,200 11,200 940 10,528,000
14/11/2008 11,700 0.40 ▲ 3.54 11,200 11,700 11,100 4,970 58,149,000
13/11/2008 11,300 -0.20 ▼ -1.74 11,000 11,500 11,000 1,680 18,984,000
12/11/2008 11,500 0.10 ▲ 0.88 11,600 11,600 11,500 230 2,645,000
11/11/2008 11,400 -0.60 ▼ -5.00 12,200 12,200 11,400 3,760 42,864,000
10/11/2008 12,000 0.50 ▲ 4.35 11,400 12,000 11,400 1,180 14,160,000
07/11/2008 11,500 -0.60 ▼ -4.96 12,100 12,100 11,500 1,560 17,940,000
06/11/2008 12,100 -0.60 ▼ -4.72 12,100 12,600 12,100 2,630 31,823,000
05/11/2008 12,700 0.60 ▲ 4.96 12,100 12,700 12,100 8,830 112,141,000
04/11/2008 12,100 0.00 ■■ 0.00 12,000 12,100 11,500 4,630 56,023,000
03/11/2008 12,100 0.10 ▲ 0.83 12,500 12,500 12,000 4,600 55,660,000
31/10/2008 12,000 0.00 ■■ 0.00 12,600 12,600 12,000 10,150 121,800,000
30/10/2008 12,000 0.50 ▲ 4.35 12,000 12,000 11,600 11,490 137,880,000
29/10/2008 11,500 0.50 ▲ 4.55 11,500 11,500 11,200 7,100 81,650,000
28/10/2008 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 740 8,140,000
27/10/2008 11,500 -0.60 ▼ -4.96 11,500 11,500 11,500 2,760 31,740,000
24/10/2008 12,100 -0.30 ▼ -2.42 12,400 12,400 12,100 5,850 70,785,000
23/10/2008 12,400 0.20 ▲ 1.64 12,200 12,500 11,600 5,160 63,984,000
22/10/2008 12,200 0.10 ▲ 0.83 12,000 12,700 12,000 6,980 85,156,000
21/10/2008 12,100 -0.60 ▼ -4.72 13,000 13,000 12,100 8,050 97,405,000
20/10/2008 12,700 -0.10 ▼ -0.78 12,900 12,900 12,700 2,180 27,686,000
17/10/2008 12,800 0.40 ▲ 3.23 12,400 12,800 12,400 3,140 40,192,000
16/10/2008 12,400 -0.60 ▼ -4.62 12,400 12,800 12,400 1,880 23,312,000
15/10/2008 13,000 0.40 ▲ 3.17 13,200 13,200 12,900 2,950 38,350,000
14/10/2008 12,600 0.60 ▲ 5.00 12,600 12,600 12,600 1,190 14,994,000
13/10/2008 12,000 -0.40 ▼ -3.23 12,000 12,000 12,000 2,110 25,320,000
10/10/2008 12,400 -0.60 ▼ -4.62 13,000 13,000 12,400 3,290 40,796,000
09/10/2008 13,000 0.00 ■■ 0.00 12,400 13,000 12,400 1,360 17,680,000
08/10/2008 13,000 0.10 ▲ 0.78 12,300 13,000 12,300 3,950 51,350,000
07/10/2008 12,900 -0.60 ▼ -4.44 12,900 12,900 12,900 5,140 66,306,000
06/10/2008 13,500 -0.30 ▼ -2.17 13,500 13,500 13,200 5,140 69,390,000
03/10/2008 13,800 0.20 ▲ 1.47 13,800 13,800 13,800 1,550 21,390,000
02/10/2008 13,600 -0.20 ▼ -1.45 13,500 14,200 13,500 2,480 33,728,000
01/10/2008 13,800 0.50 ▲ 3.76 13,000 13,800 13,000 3,470 47,886,000
30/09/2008 13,300 -0.60 ▼ -4.32 13,300 13,300 13,300 4,040 53,732,000
29/09/2008 13,900 -0.50 ▼ -3.47 13,800 13,900 13,700 5,150 71,585,000
26/09/2008 14,400 0.20 ▲ 1.41 14,900 14,900 14,000 5,250 75,600,000
25/09/2008 14,200 -0.50 ▼ -3.40 14,700 15,000 14,200 4,430 62,906,000
24/09/2008 14,700 0.20 ▲ 1.38 13,800 15,000 13,800 5,670 83,349,000
23/09/2008 14,500 -0.50 ▼ -3.33 15,700 15,700 14,500 11,160 161,820,000
22/09/2008 15,000 0.70 ▲ 4.90 15,000 15,000 15,000 14,950 224,250,000
19/09/2008 14,300 0.60 ▲ 4.38 13,100 14,300 13,100 4,110 58,773,000
18/09/2008 13,700 -0.70 ▼ -4.86 13,700 13,700 13,700 3,980 54,526,000
17/09/2008 14,400 -0.70 ▼ -4.64 14,400 14,600 14,400 4,740 68,256,000
16/09/2008 15,100 -0.70 ▼ -4.43 15,800 15,800 15,100 1,450 21,895,000
15/09/2008 15,800 0.70 ▲ 4.64 15,800 15,800 15,000 8,240 130,192,000
12/09/2008 15,100 -0.70 ▼ -4.43 15,100 15,100 15,100 4,060 61,306,000
11/09/2008 15,800 -0.80 ▼ -4.82 15,800 15,800 15,800 12,510 197,658,000
10/09/2008 16,600 -0.80 ▼ -4.60 16,600 16,700 16,600 10,940 181,604,000
09/09/2008 17,400 0.00 ■■ 0.00 17,300 17,500 17,000 13,850 240,990,000
08/09/2008 17,400 -0.10 ▼ -0.57 16,700 17,500 16,700 13,420 233,508,000
05/09/2008 17,500 0.00 ■■ 0.00 17,900 18,100 16,800 29,490 516,075,000
04/09/2008 17,500 0.40 ▲ 2.34 17,600 17,900 17,300 25,350 443,625,000
03/09/2008 17,100 0.80 ▲ 4.91 17,100 17,100 17,000 11,850 202,635,000
29/08/2008 16,300 -0.80 ▼ -4.68 16,300 16,300 16,300 4,130 67,319,000
28/08/2008 17,100 -0.90 ▼ -5.00 18,000 18,500 17,100 4,620 79,002,000
27/08/2008 18,000 0.80 ▲ 4.65 18,000 18,000 18,000 19,190 345,420,000
26/08/2008 17,200 0.80 ▲ 4.88 17,200 17,200 17,200 31,540 542,488,000
25/08/2008 16,400 0.70 ▲ 4.46 15,700 16,400 15,700 29,790 488,556,000
22/08/2008 15,700 0.40 ▲ 2.61 16,000 16,000 14,800 7,730 121,361,000
21/08/2008 15,300 0.70 ▲ 4.79 13,900 15,300 13,900 4,900 74,970,000
20/08/2008 14,600 -0.30 ▼ -2.01 14,200 15,400 14,200 5,750 83,950,000
19/08/2008 14,900 -0.70 ▼ -4.49 16,300 16,300 14,900 1,630 24,287,000
18/08/2008 15,600 0.70 ▲ 4.70 15,600 15,600 15,500 10,380 161,928,000
15/08/2008 14,900 0.40 ▲ 2.76 14,900 14,900 14,900 2,360 35,164,000
14/08/2008 14,500 0.40 ▲ 2.84 13,900 14,500 13,900 6,890 99,905,000
13/08/2008 14,100 -0.40 ▼ -2.76 14,100 14,300 14,100 6,800 95,880,000
12/08/2008 14,500 -0.40 ▼ -2.68 15,300 15,300 14,500 4,010 58,145,000
11/08/2008 14,900 0.40 ▲ 2.76 14,500 14,900 14,500 3,930 58,557,000
08/08/2008 14,500 0.40 ▲ 2.84 14,100 14,500 14,100 8,010 116,145,000
07/08/2008 14,100 -0.20 ▼ -1.40 14,300 14,700 14,100 1,300 18,330,000
06/08/2008 14,300 -0.30 ▼ -2.05 14,200 15,000 14,200 3,970 56,771,000
05/08/2008 14,600 -0.40 ▼ -2.67 14,600 14,600 14,600 170 2,482,000
04/08/2008 15,000 -0.40 ▼ -2.60 15,000 15,000 15,000 1,630 24,450,000
01/08/2008 15,400 -0.40 ▼ -2.53 15,400 15,400 15,400 1,780 27,412,000
31/07/2008 15,800 -0.40 ▼ -2.47 15,800 15,800 15,800 1,970 31,126,000
30/07/2008 16,200 -0.40 ▼ -2.41 17,000 17,000 16,200 3,190 51,678,000
29/07/2008 16,600 0.40 ▲ 2.47 15,800 16,600 15,800 14,540 241,364,000
28/07/2008 16,200 -0.50 ▼ -2.99 16,200 16,200 16,200 6,600 106,920,000
25/07/2008 16,700 -0.50 ▼ -2.91 16,700 16,700 16,700 2,510 41,917,000
24/07/2008 17,200 -0.50 ▼ -2.82 17,200 17,200 17,200 740 12,728,000
23/07/2008 17,700 -0.50 ▼ -2.75 17,700 17,700 17,700 40 708,000
22/07/2008 18,200 -0.50 ▼ -2.67 18,200 18,200 18,200 10 182,000
21/07/2008 18,700 -0.50 ▼ -2.60 18,700 18,700 18,700 2,890 54,043,000
18/07/2008 19,200 -0.50 ▼ -2.54 19,200 19,200 19,200 4,230 81,216,000
17/07/2008 19,700 -0.60 ▼ -2.96 19,700 20,900 19,700 28,410 559,677,000
16/07/2008 20,300 0.50 ▲ 2.53 20,300 20,300 19,500 9,570 194,271,000
15/07/2008 19,800 0.50 ▲ 2.59 19,800 19,800 19,800 3,810 75,438,000
14/07/2008 19,300 0.50 ▲ 2.66 19,300 19,300 19,300 1,100 21,230,000
11/07/2008 18,800 0.50 ▲ 2.73 18,800 18,800 18,800 9,200 172,960,000
10/07/2008 18,300 0.50 ▲ 2.81 18,300 18,300 17,300 10,750 196,725,000
09/07/2008 17,800 0.50 ▲ 2.89 17,000 17,800 17,000 7,470 132,966,000
08/07/2008 17,300 -0.50 ▼ -2.81 18,300 18,300 17,300 7,230 125,079,000
07/07/2008 17,800 0.50 ▲ 2.89 17,800 17,800 17,800 4,740 84,372,000
04/07/2008 17,300 0.50 ▲ 2.98 17,300 17,300 17,300 11,170 193,241,000
03/07/2008 16,800 0.40 ▲ 2.44 16,800 16,800 16,800 30 504,000
02/07/2008 16,400 0.40 ▲ 2.50 16,400 16,400 16,400 1,100 18,040,000
01/07/2008 20,900 0.60 ▲ 2.96 20,900 20,900 20,900 13,680 285,912,000
30/06/2008 20,300 0.50 ▲ 2.53 20,300 20,300 20,300 14,070 285,621,000
27/06/2008 19,800 0.50 ▲ 2.59 19,800 19,800 19,800 9,460 187,308,000
26/06/2008 19,300 0.50 ▲ 2.66 19,300 19,300 19,300 40,790 787,247,000
25/06/2008 18,800 0.50 ▲ 2.73 18,700 18,800 18,500 8,800 165,440,000
24/06/2008 18,300 0.30 ▲ 1.67 18,200 18,300 18,200 2,610 47,763,000
23/06/2008 18,000 0.50 ▲ 2.86 17,000 18,000 17,000 17,020 306,360,000
20/06/2008 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 4,990 87,325,000
19/06/2008 17,500 0.00 ■■ 0.00 17,500 17,500 17,200 26,270 459,725,000
18/06/2008 17,500 0.30 ▲ 1.74 17,500 17,500 16,900 16,310 285,425,000
17/06/2008 17,200 0.30 ▲ 1.78 17,200 17,200 17,200 1,750 30,100,000
16/06/2008 16,900 0.30 ▲ 1.81 16,900 16,900 16,900 50 845,000
13/06/2008 16,600 0.30 ▲ 1.84 16,600 16,600 16,600 600 9,960,000
12/06/2008 16,300 0.30 ▲ 1.88 16,300 16,300 16,300 450 7,335,000
11/06/2008 16,000 0.30 ▲ 1.91 15,500 16,000 15,500 3,910 62,560,000
10/06/2008 15,700 0.30 ▲ 1.95 15,100 15,700 15,100 4,880 76,616,000
09/06/2008 15,400 0.30 ▲ 1.99 15,100 15,400 14,800 5,880 90,552,000
06/06/2008 15,100 0.20 ▲ 1.34 15,000 15,100 14,700 6,110 92,261,000
05/06/2008 14,900 0.20 ▲ 1.36 14,500 14,900 14,500 10,450 155,705,000
04/06/2008 14,700 -0.20 ▼ -1.34 14,700 14,700 14,700 590 8,673,000
03/06/2008 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
02/06/2008 14,900 -0.30 ▼ -1.97 14,900 14,900 14,900 2,100 31,290,000
30/05/2008 15,200 -0.30 ▼ -1.94 15,200 15,200 15,200 600 9,120,000
29/05/2008 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
28/05/2008 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
27/05/2008 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
26/05/2008 15,500 -0.30 ▼ -1.90 15,500 15,500 15,500 1,150 17,825,000
23/05/2008 15,800 -0.30 ▼ -1.86 15,800 15,800 15,800 100 1,580,000
22/05/2008 16,100 -0.30 ▼ -1.83 16,100 16,100 16,100 30 483,000
21/05/2008 16,400 -0.30 ▼ -1.80 16,400 16,400 16,400 120 1,968,000
20/05/2008 16,700 -0.30 ▼ -1.76 16,700 16,700 16,700 110 1,837,000
19/05/2008 17,000 -0.30 ▼ -1.73 17,000 17,000 17,000 1,450 24,650,000
16/05/2008 17,300 -0.30 ▼ -1.70 17,300 17,300 17,300 790 13,667,000
15/05/2008 17,600 -0.30 ▼ -1.68 17,600 17,600 17,600 700 12,320,000
14/05/2008 17,900 -0.30 ▼ -1.65 18,200 18,200 17,900 820 14,678,000
13/05/2008 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
12/05/2008 18,200 -0.30 ▼ -1.62 18,200 18,200 18,200 10 182,000
09/05/2008 18,500 -0.30 ▼ -1.60 18,500 18,500 18,500 80 1,480,000
08/05/2008 18,800 -0.30 ▼ -1.57 18,800 18,800 18,800 100 1,880,000
07/05/2008 19,100 -0.30 ▼ -1.55 19,100 19,100 19,100 390 7,449,000
06/05/2008 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
05/05/2008 19,400 -0.30 ▼ -1.52 19,400 19,400 19,400 1,460 28,324,000
29/04/2008 19,700 -0.40 ▼ -1.99 20,200 20,200 19,700 2,240 44,128,000
28/04/2008 20,100 -0.40 ▼ -1.95 20,100 20,900 20,100 4,350 87,435,000
25/04/2008 20,500 -0.40 ▼ -1.91 20,500 20,500 20,500 7,000 143,500,000
24/04/2008 20,900 -0.40 ▼ -1.88 20,900 20,900 20,900 1,010 21,109,000
23/04/2008 21,300 -0.40 ▼ -1.84 21,300 21,300 21,300 2,220 47,286,000
22/04/2008 21,700 0.30 ▲ 1.40 21,000 21,700 21,000 260 5,642,000
21/04/2008 21,400 -0.40 ▼ -1.83 22,200 22,200 21,400 3,460 74,044,000
18/04/2008 21,800 0.00 ■■ 0.00 21,800 21,800 21,400 5,720 124,696,000
17/04/2008 21,800 0.00 ■■ 0.00 21,400 21,800 21,400 14,530 316,754,000
16/04/2008 21,800 -0.40 ▼ -1.80 21,800 21,800 21,800 1,380 30,084,000
11/04/2008 22,200 -0.40 ▼ -1.77 22,600 22,600 22,200 1,680 37,296,000
10/04/2008 22,600 -0.40 ▼ -1.74 22,600 22,600 22,600 1,420 32,092,000
09/04/2008 23,000 -0.40 ▼ -1.71 23,000 23,000 23,000 3,680 84,640,000
08/04/2008 23,400 -0.40 ▼ -1.68 24,200 24,200 23,400 10,420 243,828,000
07/04/2008 23,800 0.40 ▲ 1.71 23,800 23,800 23,800 690 16,422,000
04/04/2008 23,400 0.20 ▲ 0.86 23,400 23,400 23,400 500 11,700,000
03/04/2008 23,200 0.20 ▲ 0.87 23,200 23,200 23,200 20 464,000
02/04/2008 23,000 0.20 ▲ 0.88 23,000 23,000 23,000 20 460,000
01/04/2008 22,800 0.20 ▲ 0.88 22,800 22,800 22,800 360 8,208,000
31/03/2008 22,600 0.20 ▲ 0.89 22,600 22,600 22,600 280 6,328,000
28/03/2008 22,400 0.20 ▲ 0.90 22,200 22,400 22,200 1,710 38,304,000
27/03/2008 22,200 0.20 ▲ 0.91 22,200 22,200 22,200 9,420 209,124,000
26/03/2008 22,000 -1.10 ▼ -4.76 22,000 22,500 22,000 5,770 126,940,000
25/03/2008 23,100 -1.20 ▼ -4.94 23,100 23,100 23,100 2,530 58,443,000
24/03/2008 24,300 -1.20 ▼ -4.71 24,300 24,400 24,300 1,160 28,188,000
21/03/2008 25,500 -1.30 ▼ -4.85 26,000 26,000 25,500 3,520 89,760,000
20/03/2008 26,800 1.00 ▲ 3.88 24,700 26,800 24,600 3,250 87,100,000
19/03/2008 25,800 -1.30 ▼ -4.80 25,800 27,100 25,800 13,410 345,978,000
18/03/2008 27,100 -1.40 ▼ -4.91 27,100 27,100 27,100 11,810 320,051,000
17/03/2008 28,500 -1.50 ▼ -5.00 28,500 28,500 28,500 3,530 100,605,000
14/03/2008 30,000 -0.50 ▼ -1.64 30,500 30,500 30,000 3,380 101,400,000
13/03/2008 30,500 -1.00 ▼ -3.17 31,500 31,500 30,300 3,160 96,380,000
12/03/2008 31,500 1.00 ▲ 3.28 30,500 32,000 30,000 16,790 528,885,000
11/03/2008 30,500 -0.10 ▼ -0.33 30,600 30,600 29,100 9,330 284,565,000
10/03/2008 30,600 1.40 ▲ 4.79 30,600 30,600 30,600 1,840 56,304,000
07/03/2008 29,200 1.30 ▲ 4.66 29,200 29,200 29,200 2,700 78,840,000
06/03/2008 27,900 1.30 ▲ 4.89 26,600 27,900 26,600 7,260 202,554,000
05/03/2008 26,600 -1.30 ▼ -4.66 26,600 26,600 26,600 4,530 120,498,000
04/03/2008 27,900 -1.40 ▼ -4.78 28,000 28,000 27,900 3,150 87,885,000
03/03/2008 29,300 -1.50 ▼ -4.87 29,300 30,000 29,300 4,280 125,404,000
29/02/2008 30,800 -1.50 ▼ -4.64 32,500 33,000 30,800 6,270 193,116,000
28/02/2008 32,300 0.10 ▲ 0.31 32,200 32,900 32,200 5,000 161,500,000
27/02/2008 32,200 -1.30 ▼ -3.88 33,500 33,500 32,000 1,690 54,418,000
26/02/2008 33,500 -0.60 ▼ -1.76 35,000 35,000 33,500 6,890 230,815,000
25/02/2008 34,100 1.60 ▲ 4.92 34,100 34,100 34,000 2,740 93,434,000
22/02/2008 32,500 -1.70 ▼ -4.97 32,500 32,600 32,500 8,890 288,925,000
21/02/2008 34,200 -1.80 ▼ -5.00 34,200 34,200 34,200 3,680 125,856,000
20/02/2008 36,000 -1.80 ▼ -4.76 37,000 38,500 36,000 5,680 204,480,000
19/02/2008 37,800 1.20 ▲ 3.28 38,000 38,000 37,000 6,070 229,446,000
18/02/2008 36,600 -1.90 ▼ -4.94 36,600 38,000 36,600 5,170 189,222,000
15/02/2008 38,500 -0.50 ▼ -1.28 39,200 39,200 38,500 3,700 142,450,000
14/02/2008 39,000 0.50 ▲ 1.30 36,700 40,400 36,700 1,660 64,740,000
13/02/2008 38,500 -2.00 ▼ -4.94 40,000 41,000 38,500 3,310 127,435,000
12/02/2008 40,500 -1.50 ▼ -3.57 40,000 41,500 40,000 660 26,730,000
01/02/2008 42,000 2.00 ▲ 5.00 41,500 42,000 41,000 5,960 250,320,000
31/01/2008 40,000 1.70 ▲ 4.44 40,000 40,000 38,000 15,340 613,600,000
30/01/2008 38,300 1.80 ▲ 4.93 36,500 38,300 36,500 13,170 504,411,000
29/01/2008 36,500 1.70 ▲ 4.89 36,500 36,500 36,500 3,810 139,065,000
28/01/2008 34,800 1.30 ▲ 3.88 33,800 34,800 33,800 1,990 69,252,000
25/01/2008 33,500 0.70 ▲ 2.13 32,800 33,500 32,800 790 26,465,000
24/01/2008 32,800 -1.60 ▼ -4.65 34,100 36,000 32,800 4,580 150,224,000
23/01/2008 34,400 -1.80 ▼ -4.97 34,400 34,500 34,400 4,700 161,680,000
22/01/2008 36,200 -1.60 ▼ -4.23 37,700 37,700 36,000 5,740 207,788,000
21/01/2008 37,800 -0.20 ▼ -0.53 38,000 38,000 37,800 880 33,264,000
18/01/2008 38,000 0.50 ▲ 1.33 37,700 38,000 37,700 4,890 185,820,000
17/01/2008 37,500 1.00 ▲ 2.74 38,300 38,300 37,000 3,210 120,375,000
16/01/2008 36,500 1.70 ▲ 4.89 36,500 36,500 36,000 3,800 138,700,000
15/01/2008 34,800 -1.80 ▼ -4.92 34,800 36,000 34,800 6,020 209,496,000
14/01/2008 36,600 -1.90 ▼ -4.94 38,200 38,200 36,600 3,800 139,080,000
11/01/2008 38,500 -1.40 ▼ -3.51 39,900 41,600 38,500 5,170 199,045,000
10/01/2008 39,900 -2.10 ▼ -5.00 39,900 40,500 39,900 8,090 322,791,000
09/01/2008 42,000 -0.50 ▼ -1.18 43,100 43,100 42,000 5,160 216,720,000
08/01/2008 42,500 1.50 ▲ 3.66 41,000 42,500 41,000 2,770 117,725,000
07/01/2008 41,000 -2.00 ▼ -4.65 43,000 43,000 41,000 2,510 102,910,000
04/01/2008 43,000 -0.60 ▼ -1.38 42,200 43,600 42,200 2,130 91,590,000
03/01/2008 43,600 -1.50 ▼ -3.33 45,100 45,100 43,600 2,020 88,072,000
02/01/2008 45,100 -0.90 ▼ -1.96 46,000 46,200 45,100 2,080 93,808,000
28/12/2007 46,000 -0.50 ▼ -1.08 46,000 46,000 46,000 1,000 46,000,000
27/12/2007 46,500 0.00 ■■ 0.00 47,900 47,900 46,500 2,700 125,550,000
26/12/2007 46,500 -0.50 ▼ -1.06 46,500 46,500 46,500 280 13,020,000
25/12/2007 47,000 0.00 ■■ 0.00 44,700 47,000 44,700 3,600 169,200,000
24/12/2007 47,000 1.00 ▲ 2.17 47,000 47,000 46,500 8,210 385,870,000
21/12/2007 46,000 1.00 ▲ 2.22 45,000 46,900 45,000 4,510 207,460,000
20/12/2007 45,000 0.00 ■■ 0.00 45,500 45,500 43,200 9,620 432,900,000
19/12/2007 45,000 0.00 ■■ 0.00 43,100 46,000 43,100 3,510 157,950,000
18/12/2007 45,000 0.30 ▲ 0.67 45,000 45,000 43,100 1,420 63,900,000
17/12/2007 44,700 -2.30 ▼ -4.89 45,200 48,000 44,700 3,010 134,547,000
14/12/2007 47,000 -0.50 ▼ -1.05 47,000 47,000 47,000 410 19,270,000
13/12/2007 47,500 0.00 ■■ 0.00 47,500 47,500 47,100 1,150 54,625,000
12/12/2007 47,500 0.40 ▲ 0.85 47,100 47,500 47,000 4,700 223,250,000
11/12/2007 47,100 -0.90 ▼ -1.88 47,600 48,000 47,000 3,250 153,075,000
10/12/2007 48,000 -0.50 ▼ -1.03 47,400 48,500 47,200 10,050 482,400,000
07/12/2007 48,500 0.90 ▲ 1.89 48,000 48,500 48,000 4,100 198,850,000
06/12/2007 47,600 -0.40 ▼ -0.83 47,600 48,200 47,600 3,910 186,116,000
05/12/2007 48,000 -0.20 ▼ -0.41 47,600 48,200 47,600 5,020 240,960,000
04/12/2007 48,200 -1.30 ▼ -2.63 49,500 49,500 48,200 5,640 271,848,000
03/12/2007 49,500 0.00 ■■ 0.00 48,100 50,000 48,100 3,160 156,420,000
30/11/2007 49,500 0.10 ▲ 0.20 49,500 49,500 49,000 1,220 60,390,000
29/11/2007 49,400 0.40 ▲ 0.82 49,800 49,800 49,400 6,530 322,582,000
28/11/2007 49,000 0.00 ■■ 0.00 49,000 49,500 49,000 3,580 175,420,000
27/11/2007 49,000 1.00 ▲ 2.08 48,000 49,000 48,000 3,760 184,240,000
26/11/2007 48,000 0.40 ▲ 0.84 47,600 49,000 47,600 6,060 290,880,000
23/11/2007 47,600 0.00 ■■ 0.00 47,600 49,500 47,600 8,170 388,892,000
22/11/2007 47,600 -0.20 ▼ -0.42 47,500 50,000 47,500 6,250 297,500,000
21/11/2007 47,800 -1.20 ▼ -2.45 48,200 48,500 47,000 3,430 163,954,000
20/11/2007 49,000 -1.00 ▼ -2.00 50,000 51,000 49,000 2,820 138,180,000
19/11/2007 50,000 -0.50 ▼ -0.99 50,500 51,500 49,000 2,220 111,000,000
16/11/2007 50,500 -0.50 ▼ -0.98 51,500 51,500 50,500 9,060 457,530,000
15/11/2007 51,000 -1.50 ▼ -2.86 52,500 52,500 51,000 5,030 256,530,000
14/11/2007 52,500 1.50 ▲ 2.94 50,000 52,500 50,000 12,040 632,100,000
13/11/2007 51,000 -1.50 ▼ -2.86 51,000 51,000 50,000 9,410 479,910,000
12/11/2007 52,500 0.00 ■■ 0.00 54,500 54,500 52,500 23,670 1,242,675,000
09/11/2007 52,500 2.50 ▲ 5.00 52,000 52,500 51,000 43,530 2,285,325,000
08/11/2007 50,000 -1.00 ▼ -1.96 52,000 52,000 50,000 9,710 485,500,000
07/11/2007 51,000 1.00 ▲ 2.00 48,000 51,000 47,500 37,430 1,908,930,000
06/11/2007 50,000 -1.00 ▼ -1.96 51,000 51,000 50,000 6,620 331,000,000
05/11/2007 51,000 1.00 ▲ 2.00 51,500 51,500 50,000 11,250 573,750,000
02/11/2007 50,000 -1.00 ▼ -1.96 49,000 53,500 49,000 16,090 804,500,000
01/11/2007 51,000 -1.00 ▼ -1.92 53,000 53,000 51,000 9,070 462,570,000
31/10/2007 52,000 -1.50 ▼ -2.80 53,000 53,500 52,000 14,060 731,120,000
30/10/2007 53,500 -2.50 ▼ -4.46 55,000 55,000 53,500 8,690 464,915,000
29/10/2007 56,000 0.00 ■■ 0.00 53,500 56,000 53,500 7,730 432,880,000
26/10/2007 56,000 2.00 ▲ 3.70 56,500 56,500 55,000 50,230 2,812,880,000
25/10/2007 54,000 2.50 ▲ 4.85 52,000 54,000 52,000 22,950 1,239,300,000
24/10/2007 51,500 -0.50 ▼ -0.96 52,000 52,000 51,000 16,490 849,235,000
23/10/2007 52,000 -1.00 ▼ -1.89 51,000 53,000 50,500 25,690 1,335,880,000
22/10/2007 53,000 -2.50 ▼ -4.50 53,000 53,500 53,000 22,140 1,173,420,000
19/10/2007 55,500 -2.50 ▼ -4.31 56,500 56,500 55,500 9,330 517,815,000
18/10/2007 58,000 -1.00 ▼ -1.69 60,500 60,500 57,500 40,130 2,327,540,000
17/10/2007 59,000 2.50 ▲ 4.42 59,000 59,000 58,000 98,550 5,814,450,000
16/10/2007 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 108,690 6,140,985,000
15/10/2007 54,000 2.50 ▲ 4.85 54,000 54,000 54,000 31,000 1,674,000,000
12/10/2007 51,500 2.30 ▲ 4.67 51,500 51,500 51,500 16,930 871,895,000
11/10/2007 49,200 2.30 ▲ 4.90 49,200 49,200 49,200 7,860 386,712,000
10/10/2007 46,900 2.20 ▲ 4.92 46,900 46,900 46,900 14,520 680,988,000
09/10/2007 44,700 2.10 ▲ 4.93 44,700 44,700 44,700 17,610 787,167,000
08/10/2007 42,600 0.10 ▲ 0.24 43,000 43,000 42,600 13,260 564,876,000
05/10/2007 42,500 0.00 ■■ 0.00 42,500 42,500 42,300 6,460 274,550,000
04/10/2007 42,500 -0.10 ▼ -0.23 42,500 43,000 42,000 8,820 374,850,000
03/10/2007 42,600 -0.40 ▼ -0.93 43,000 43,000 42,600 6,000 255,600,000
02/10/2007 43,000 0.00 ■■ 0.00 43,000 43,500 42,000 11,850 509,550,000
01/10/2007 43,000 1.00 ▲ 2.38 43,000 43,000 42,100 10,620 456,660,000
28/09/2007 42,000 0.10 ▲ 0.24 40,900 42,000 40,900 7,400 310,800,000
27/09/2007 41,900 0.00 ■■ 0.00 41,900 42,000 41,000 7,430 311,317,000
26/09/2007 41,900 0.00 ■■ 0.00 42,400 42,400 41,900 4,350 182,265,000
25/09/2007 41,900 1.40 ▲ 3.46 40,500 41,900 40,500 10,250 429,475,000
24/09/2007 40,500 -0.50 ▼ -1.22 40,200 41,000 40,200 3,320 134,460,000
21/09/2007 41,000 -0.40 ▼ -0.97 41,400 41,400 41,000 3,720 152,520,000
20/09/2007 41,400 0.80 ▲ 1.97 41,000 42,000 40,800 6,830 282,762,000
19/09/2007 40,600 0.10 ▲ 0.25 40,200 40,600 40,200 3,310 134,386,000
18/09/2007 40,500 0.00 ■■ 0.00 40,400 40,500 40,200 5,240 212,220,000
17/09/2007 40,500 -1.30 ▼ -3.11 42,000 42,000 39,800 9,240 374,220,000
14/09/2007 41,800 0.30 ▲ 0.72 40,100 42,000 40,100 5,810 242,858,000
13/09/2007 41,500 -0.50 ▼ -1.19 41,200 41,500 41,200 4,000 166,000,000
12/09/2007 42,000 0.20 ▲ 0.48 42,000 42,000 41,900 29,530 1,240,260,000
11/09/2007 41,800 1.80 ▲ 4.50 40,500 41,800 40,100 18,610 777,898,000
10/09/2007 40,000 0.00 ■■ 0.00 40,000 40,500 39,500 9,540 381,600,000
07/09/2007 40,000 0.00 ■■ 0.00 41,000 41,000 39,000 4,780 191,200,000
06/09/2007 40,000 0.30 ▲ 0.76 40,500 40,500 40,000 4,270 170,800,000
05/09/2007 39,700 -1.30 ▼ -3.17 40,500 41,000 39,700 4,190 166,343,000
04/09/2007 41,000 1.50 ▲ 3.80 39,500 41,000 39,500 2,970 121,770,000
31/08/2007 39,500 -1.00 ▼ -2.47 40,000 40,000 39,000 3,060 120,870,000
30/08/2007 40,500 1.50 ▲ 3.85 38,500 40,500 38,500 2,870 116,235,000
29/08/2007 39,000 -0.50 ▼ -1.27 38,300 39,500 38,300 7,200 280,800,000
28/08/2007 39,500 0.80 ▲ 2.07 40,000 40,000 39,000 2,970 117,315,000
27/08/2007 38,700 -0.50 ▼ -1.28 38,500 39,000 38,500 8,590 332,433,000
24/08/2007 39,200 -0.80 ▼ -2.00 39,500 39,500 39,000 7,220 283,024,000
23/08/2007 40,000 -0.50 ▼ -1.23 40,500 40,500 40,000 2,710 108,400,000
22/08/2007 40,500 1.50 ▲ 3.85 40,500 40,900 40,000 4,160 168,480,000
21/08/2007 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 3,500 136,500,000
20/08/2007 39,000 -0.50 ▼ -1.27 39,000 39,000 39,000 1,780 69,420,000
17/08/2007 39,500 0.40 ▲ 1.02 39,500 40,000 38,600 3,980 157,210,000
16/08/2007 39,100 -0.90 ▼ -2.25 40,000 40,000 39,100 4,340 169,694,000
15/08/2007 40,000 0.00 ■■ 0.00 40,000 40,500 40,000 1,050 42,000,000
14/08/2007 40,000 0.00 ■■ 0.00 41,000 41,000 40,000 440 17,600,000
13/08/2007 40,000 -1.50 ▼ -3.61 41,500 41,500 40,000 2,070 82,800,000
10/08/2007 41,500 0.50 ▲ 1.22 42,000 42,000 41,000 4,620 191,730,000
09/08/2007 41,000 0.00 ■■ 0.00 41,000 41,000 40,500 5,520 226,320,000
08/08/2007 41,000 0.00 ■■ 0.00 41,000 42,000 41,000 3,830 157,030,000
07/08/2007 41,000 0.50 ▲ 1.23 41,900 41,900 40,000 470 19,270,000
06/08/2007 40,500 -1.50 ▼ -3.57 40,000 42,000 40,000 5,020 203,310,000
03/08/2007 42,000 0.00 ■■ 0.00 41,500 42,000 41,000 3,330 139,860,000
02/08/2007 42,000 0.00 ■■ 0.00 44,000 44,000 42,000 7,760 325,920,000
01/08/2007 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 590 24,780,000
31/07/2007 42,000 -1.00 ▼ -2.33 42,000 42,000 42,000 2,080 87,360,000
30/07/2007 43,000 -0.90 ▼ -2.05 43,900 43,900 42,500 740 31,820,000
27/07/2007 43,900 -0.10 ▼ -0.23 43,900 44,000 43,900 3,100 136,090,000
26/07/2007 44,000 0.00 ■■ 0.00 44,800 44,800 44,000 2,250 99,000,000
25/07/2007 44,000 -0.80 ▼ -1.79 44,800 44,800 44,000 9,810 431,640,000
24/07/2007 44,800 -0.70 ▼ -1.54 45,000 45,000 44,800 4,390 196,672,000
23/07/2007 45,500 0.50 ▲ 1.11 45,500 45,500 45,500 2,460 111,930,000
20/07/2007 45,000 0.20 ▲ 0.45 44,500 45,000 44,500 11,880 534,600,000
19/07/2007 44,800 -0.20 ▼ -0.44 44,800 44,800 44,800 5,000 224,000,000
18/07/2007 45,000 0.50 ▲ 1.12 45,000 45,300 45,000 16,650 749,250,000
17/07/2007 44,500 0.00 ■■ 0.00 44,500 45,000 44,500 5,770 256,765,000
16/07/2007 44,500 1.00 ▲ 2.30 43,000 44,500 43,000 12,430 553,135,000
13/07/2007 43,500 0.00 ■■ 0.00 43,500 44,000 43,500 6,920 301,020,000
12/07/2007 43,500 -1.00 ▼ -2.25 43,200 43,500 43,200 2,170 94,395,000
11/07/2007 44,500 0.00 ■■ 0.00 45,000 45,000 44,500 3,330 148,185,000
10/07/2007 44,500 -0.50 ▼ -1.11 44,000 44,500 44,000 5,670 252,315,000
09/07/2007 45,000 0.90 ▲ 2.04 45,700 45,700 44,300 7,980 359,100,000
06/07/2007 44,100 0.00 ■■ 0.00 46,000 46,000 44,100 9,190 405,279,000
05/07/2007 44,100 2.10 ▲ 5.00 44,100 44,100 44,100 2,760 121,716,000
04/07/2007 42,000 0.00 ■■ 0.00 41,000 42,000 41,000 4,440 186,480,000
03/07/2007 42,000 -2.00 ▼ -4.55 42,000 42,000 42,000 5,200 218,400,000
02/07/2007 44,000 -1.00 ▼ -2.22 43,700 45,000 43,700 12,630 555,720,000
29/06/2007 45,000 -0.50 ▼ -1.10 45,000 45,000 45,000 6,450 290,250,000
28/06/2007 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 5,180 235,690,000
27/06/2007 45,500 0.10 ▲ 0.22 45,400 46,000 45,400 12,110 551,005,000
26/06/2007 45,400 0.40 ▲ 0.89 45,000 45,400 45,000 3,630 164,802,000
25/06/2007 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 8,140 366,300,000
22/06/2007 45,000 0.50 ▲ 1.12 45,000 45,000 44,500 7,800 351,000,000
21/06/2007 44,500 -0.50 ▼ -1.11 45,000 45,000 44,500 1,970 87,665,000
20/06/2007 45,000 0.50 ▲ 1.12 45,000 45,000 45,000 9,110 409,950,000
19/06/2007 44,500 0.00 ■■ 0.00 45,500 45,500 44,500 7,540 335,530,000
18/06/2007 44,500 0.00 ■■ 0.00 46,000 46,000 44,500 9,200 409,400,000
15/06/2007 44,500 0.50 ▲ 1.14 44,000 44,500 44,000 5,190 230,955,000
14/06/2007 44,000 -1.00 ▼ -2.22 45,000 45,000 44,000 12,770 561,880,000
13/06/2007 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 11,300 508,500,000
12/06/2007 45,000 0.00 ■■ 0.00 42,900 45,000 42,900 6,660 299,700,000
11/06/2007 45,000 0.40 ▲ 0.90 45,000 45,000 45,000 4,790 215,550,000
08/06/2007 44,600 -1.90 ▼ -4.09 46,600 46,600 44,600 4,800 214,080,000
07/06/2007 46,500 0.00 ■■ 0.00 45,500 47,000 45,500 14,920 693,780,000
06/06/2007 46,500 0.50 ▲ 1.09 44,000 46,500 44,000 5,710 265,515,000
05/06/2007 46,000 0.00 ■■ 0.00 43,700 46,000 43,700 11,850 545,100,000
04/06/2007 46,000 -1.00 ▼ -2.13 47,000 47,000 46,000 2,780 127,880,000
01/06/2007 47,000 0.50 ▲ 1.08 46,500 47,000 44,500 7,190 337,930,000
31/05/2007 46,500 0.50 ▲ 1.09 46,500 46,500 46,000 9,580 445,470,000
30/05/2007 46,000 -0.60 ▼ -1.29 46,000 46,100 46,000 11,690 537,740,000
29/05/2007 46,600 0.00 ■■ 0.00 46,600 46,600 46,600 8,250 384,450,000
28/05/2007 46,600 2.20 ▲ 4.95 44,400 46,600 44,400 7,870 366,742,000
25/05/2007 44,400 -1.60 ▼ -3.48 43,700 44,400 43,700 6,690 297,036,000
24/05/2007 46,000 -0.30 ▼ -0.65 46,000 48,200 46,000 6,730 309,580,000
23/05/2007 50,000 0.00 ■■ 0.00 52,000 52,000 50,000 26,510 1,325,500,000
22/05/2007 50,000 2.00 ▲ 4.17 50,000 50,000 50,000 21,330 1,066,500,000
21/05/2007 48,000 2.20 ▲ 4.80 48,000 48,000 48,000 25,420 1,220,160,000
18/05/2007 45,800 2.10 ▲ 4.81 45,800 45,800 45,800 24,620 1,127,596,000
17/05/2007 43,700 2.00 ▲ 4.80 41,700 43,700 41,700 6,160 269,192,000
16/05/2007 41,700 -1.80 ▼ -4.14 43,200 43,200 41,700 5,860 244,362,000
15/05/2007 43,500 0.00 ■■ 0.00 43,500 44,000 43,500 6,270 272,745,000
14/05/2007 43,500 -1.00 ▼ -2.25 44,000 44,000 43,500 9,170 398,895,000
11/05/2007 44,500 1.50 ▲ 3.49 41,400 44,500 41,400 9,870 439,215,000
10/05/2007 43,000 -2.00 ▼ -4.44 43,000 45,000 43,000 6,340 272,620,000
09/05/2007 45,000 0.90 ▲ 2.04 46,100 46,100 45,000 18,090 814,050,000
08/05/2007 44,100 2.10 ▲ 5.00 44,100 44,100 44,100 7,370 325,017,000
07/05/2007 42,000 2.00 ▲ 5.00 41,500 42,000 41,500 8,690 364,980,000
04/05/2007 40,000 -1.90 ▼ -4.53 41,000 41,000 40,000 12,840 513,600,000
03/05/2007 41,900 -1.10 ▼ -2.56 43,000 43,000 41,900 6,400 268,160,000
02/05/2007 43,000 1.50 ▲ 3.61 42,000 43,500 42,000 6,090 261,870,000
25/04/2007 41,500 -1.80 ▼ -4.16 41,300 41,500 41,300 22,450 931,675,000
24/04/2007 43,300 -2.20 ▼ -4.84 45,000 45,000 43,300 7,950 344,235,000
23/04/2007 45,500 1.40 ▲ 3.17 46,000 46,000 45,500 8,310 378,105,000
20/04/2007 44,100 2.10 ▲ 5.00 44,000 44,100 44,000 16,590 731,619,000
19/04/2007 42,000 2.00 ▲ 5.00 40,000 42,000 40,000 15,340 644,280,000
18/04/2007 40,000 -2.10 ▼ -4.99 40,100 40,100 40,000 36,980 1,479,200,000
17/04/2007 42,100 -2.20 ▼ -4.97 42,100 42,100 42,100 2,020 85,042,000
16/04/2007 44,300 -2.30 ▼ -4.94 44,300 44,300 44,300 3,530 156,379,000
13/04/2007 46,600 -2.40 ▼ -4.90 46,600 46,600 46,600 4,410 205,506,000
12/04/2007 49,000 -2.50 ▼ -4.85 49,000 49,000 49,000 7,990 391,510,000
11/04/2007 51,500 -1.50 ▼ -2.83 52,000 52,000 51,500 4,220 217,330,000
10/04/2007 53,000 -1.50 ▼ -2.75 52,000 53,000 52,000 9,360 496,080,000
09/04/2007 54,500 -2.50 ▼ -4.39 58,000 58,000 54,500 2,600 141,700,000
06/04/2007 57,000 -1.00 ▼ -1.72 56,000 58,000 56,000 2,810 160,170,000
05/04/2007 58,000 0.00 ■■ 0.00 59,000 60,000 58,000 6,820 395,560,000
04/04/2007 58,000 -1.00 ▼ -1.69 56,500 58,000 56,500 7,220 418,760,000
03/04/2007 59,000 -0.50 ▼ -0.84 59,000 59,000 58,000 6,410 378,190,000
02/04/2007 59,500 0.00 ■■ 0.00 60,500 60,500 59,500 10,920 649,740,000
30/03/2007 59,500 2.50 ▲ 4.39 59,000 59,500 59,000 8,190 487,305,000
29/03/2007 57,000 2.50 ▲ 4.59 57,000 57,000 57,000 6,970 397,290,000
28/03/2007 54,500 -2.50 ▼ -4.39 57,000 57,000 54,500 4,620 251,790,000
27/03/2007 57,000 -3.00 ▼ -5.00 57,000 57,000 57,000 4,280 243,960,000
26/03/2007 60,000 -3.00 ▼ -4.76 61,000 61,000 60,000 6,710 402,600,000
23/03/2007 63,000 -3.00 ▼ -4.55 64,000 64,000 63,000 6,240 393,120,000
22/03/2007 66,000 -1.00 ▼ -1.49 67,000 67,000 66,000 11,520 760,320,000
21/03/2007 67,000 1.00 ▲ 1.52 66,000 67,000 66,000 20,730 1,388,910,000
20/03/2007 66,000 3.00 ▲ 4.76 66,000 66,000 66,000 17,370 1,146,420,000
19/03/2007 63,000 3.00 ▲ 5.00 63,000 63,000 63,000 4,810 303,030,000
16/03/2007 60,000 -3.00 ▼ -4.76 60,000 60,000 60,000 13,690 821,400,000
15/03/2007 63,000 -3.00 ▼ -4.55 63,000 63,000 63,000 10,520 662,760,000
14/03/2007 66,000 -3.00 ▼ -4.35 66,000 69,000 66,000 11,820 780,120,000
13/03/2007 69,000 -1.00 ▼ -1.43 69,000 69,000 66,500 21,370 1,474,530,000
12/03/2007 70,000 0.00 ■■ 0.00 73,000 73,000 70,000 25,360 1,775,200,000
09/03/2007 70,000 1.50 ▲ 2.19 70,000 71,500 70,000 43,570 3,049,900,000
08/03/2007 68,500 0.00 ■■ 0.00 70,000 70,000 68,500 21,870 1,498,095,000
07/03/2007 68,500 1.00 ▲ 1.48 68,500 68,500 67,500 29,820 2,042,670,000
06/03/2007 67,500 1.50 ▲ 2.27 67,500 69,000 67,500 25,600 1,728,000,000
05/03/2007 66,000 3.00 ▲ 4.76 66,000 66,000 63,000 29,680 1,958,880,000
02/03/2007 63,000 -3.00 ▼ -4.55 63,000 63,000 63,000 20,940 1,319,220,000
01/03/2007 66,000 -3.00 ▼ -4.35 66,000 69,000 66,000 18,540 1,223,640,000
28/02/2007 69,000 3.00 ▲ 4.55 69,000 69,000 69,000 48,090 3,318,210,000
27/02/2007 66,000 3.00 ▲ 4.76 66,000 66,000 66,000 29,470 1,945,020,000
26/02/2007 63,000 3.00 ▲ 5.00 63,000 63,000 63,000 13,040 821,520,000
15/02/2007 60,000 2.00 ▲ 3.45 60,000 60,000 57,000 12,100 726,000,000
14/02/2007 58,000 1.00 ▲ 1.75 58,000 58,000 57,000 11,090 643,220,000
13/02/2007 57,000 -3.00 ▼ -5.00 57,000 57,000 57,000 42,160 2,403,120,000
12/02/2007 60,000 -3.00 ▼ -4.76 62,000 62,000 60,000 23,700 1,422,000,000
09/02/2007 63,000 0.00 ■■ 0.00 63,000 66,000 62,000 40,100 2,526,300,000
08/02/2007 63,000 3.00 ▲ 5.00 63,000 63,000 63,000 38,570 2,429,910,000
07/02/2007 60,000 2.50 ▲ 4.35 60,000 60,000 60,000 36,120 2,167,200,000
06/02/2007 57,500 2.50 ▲ 4.55 57,500 57,500 56,000 46,890 2,696,175,000
05/02/2007 55,000 4.00 ▲ 7.84 55,000 56,000 53,500 25,920 1,425,600,000
02/02/2007 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 13,920 709,920,000
01/02/2007 51,000 2.00 ▲ 4.08 51,000 51,000 51,000 13,920 709,920,000
31/01/2007 49,000 2.50 ▲ 5.38 48,000 49,000 48,000 17,120 838,880,000
30/01/2007 46,500 1.50 ▲ 3.33 45,800 46,500 45,800 20,040 931,860,000
29/01/2007 45,000 0.40 ▲ 0.90 45,000 45,000 44,600 47,020 2,115,900,000
26/01/2007 44,600 1.90 ▲ 4.45 0 44,600 43,000 35,550 1,585,530,000
25/01/2007 42,700 2.00 ▲ 4.91 42,700 42,700 42,700 48,160 2,056,432,000
24/01/2007 40,700 1.90 ▲ 4.90 40,500 40,700 40,500 21,760 885,632,000
23/01/2007 38,800 1.80 ▲ 4.86 38,800 38,800 38,800 17,180 666,584,000
22/01/2007 37,000 1.10 ▲ 3.06 37,500 37,500 37,000 31,260 1,156,620,000
19/01/2007 35,900 -0.10 ▼ -0.28 36,000 36,000 35,600 14,850 533,115,000
18/01/2007 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 15,330 551,880,000
17/01/2007 36,000 1.50 ▲ 4.35 36,200 36,200 36,000 20,970 754,920,000
16/01/2007 34,500 1.60 ▲ 4.86 33,000 34,500 33,000 7,490 258,405,000
15/01/2007 32,900 0.90 ▲ 2.81 32,900 32,900 32,100 15,650 514,885,000
12/01/2007 32,000 0.00 ■■ 0.00 31,000 32,000 31,000 7,570 242,240,000
11/01/2007 32,000 0.00 ■■ 0.00 31,000 32,000 31,000 8,950 286,400,000
10/01/2007 32,000 -1.00 ▼ -3.03 32,000 32,000 32,000 10,730 343,360,000
09/01/2007 33,000 -0.50 ▼ -1.49 31,900 33,000 31,900 10,990 362,670,000
08/01/2007 33,500 -1.10 ▼ -3.18 34,600 34,600 33,500 9,500 318,250,000
05/01/2007 34,600 1.60 ▲ 4.85 34,600 34,600 33,000 18,960 656,016,000
04/01/2007 33,000 0.00 ■■ 0.00 33,100 33,100 33,000 11,080 365,640,000
03/01/2007 33,000 0.50 ▲ 1.54 33,000 33,000 32,000 2,400 79,200,000
02/01/2007 32,500 0.00 ■■ 0.00 32,500 32,500 31,400 4,310 140,075,000
29/12/2006 32,500 -0.50 ▼ -1.52 32,500 32,500 31,400 6,830 221,975,000
28/12/2006 33,000 -0.80 ▼ -2.37 33,000 33,000 32,200 8,900 293,700,000
27/12/2006 33,800 1.60 ▲ 4.97 0 33,800 30,700 6,700 226,460,000
26/12/2006 32,200 -1.60 ▼ -4.73 32,200 32,200 32,200 8,130 261,786,000
25/12/2006 33,800 -1.70 ▼ -4.79 33,800 33,800 33,800 4,280 144,664,000
22/12/2006 35,500 -0.50 ▼ -1.39 36,000 35,500 35,000 17,720 629,060,000
21/12/2006 36,000 1.70 ▲ 4.96 36,000 36,000 36,000 29,510 1,062,360,000
20/12/2006 34,300 1.60 ▲ 4.89 32,700 34,300 34,000 10,700 367,010,000
19/12/2006 32,700 1.50 ▲ 4.81 32,700 32,700 32,700 7,330 239,691,000
18/12/2006 31,200 1.40 ▲ 4.70 29,800 31,200 31,000 11,120 346,944,000
15/12/2006 29,800 1.30 ▲ 4.56 29,000 29,800 29,000 5,050 150,490,000
14/12/2006 28,500 -0.50 ▼ -1.72 28,500 28,500 28,500 13,820 393,870,000
13/12/2006 29,000 -1.00 ▼ -3.33 29,000 29,000 29,000 7,440 215,760,000
12/12/2006 30,000 -1.00 ▼ -3.23 29,500 30,000 29,500 12,250 367,500,000
11/12/2006 31,000 -1.50 ▼ -4.62 31,000 31,000 31,000 6,940 215,140,000
08/12/2006 32,500 -1.00 ▼ -2.99 32,500 32,500 32,500 280 9,100,000
07/12/2006 33,500 -1.50 ▼ -4.29 33,500 34,000 33,500 5,090 170,515,000
06/12/2006 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 4,910 171,850,000
05/12/2006 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 5,510 192,850,000
04/12/2006 35,000 0.00 ■■ 0.00 35,000 35,000 34,500 4,420 154,700,000
01/12/2006 35,000 -0.50 ▼ -1.41 35,000 35,000 35,000 3,300 115,500,000
30/11/2006 35,500 0.00 ■■ 0.00 34,000 35,500 34,000 3,390 120,345,000
29/11/2006 35,500 -0.50 ▼ -1.39 36,000 36,000 35,500 7,360 261,280,000
28/11/2006 36,000 -1.00 ▼ -2.70 35,500 36,000 35,500 8,070 290,520,000
27/11/2006 37,000 0.00 ■■ 0.00 38,000 38,000 37,000 5,890 217,930,000
24/11/2006 37,000 0.80 ▲ 2.21 36,200 37,000 36,000 14,240 526,880,000
23/11/2006 36,200 0.00 ■■ 0.00 36,200 36,200 35,600 10,110 365,982,000
22/11/2006 36,200 -0.80 ▼ -2.16 36,200 36,200 36,200 2,700 97,740,000
21/11/2006 37,000 -0.50 ▼ -1.33 37,500 37,500 37,000 1,620 59,940,000
20/11/2006 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 5,940 222,750,000
17/11/2006 37,500 0.50 ▲ 1.35 37,000 37,500 37,000 2,000 75,000,000
16/11/2006 37,000 -1.00 ▼ -2.63 38,000 38,000 37,000 2,300 85,100,000
15/11/2006 38,000 1.00 ▲ 2.70 38,000 38,000 38,000 4,000 152,000,000
14/11/2006 37,000 -0.50 ▼ -1.33 37,000 37,000 37,000 7,670 283,790,000
13/11/2006 37,500 -0.50 ▼ -1.32 38,000 38,000 37,500 5,800 217,500,000
10/11/2006 38,000 0.00 ■■ 0.00 37,000 38,000 37,000 750 28,500,000
09/11/2006 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 3,000 114,000,000
08/11/2006 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 3,150 119,700,000
07/11/2006 38,000 0.00 ■■ 0.00 38,100 38,100 38,000 5,330 202,540,000
06/11/2006 38,000 0.50 ▲ 1.33 37,600 38,000 36,700 1,910 72,580,000
03/11/2006 37,500 0.30 ▲ 0.81 37,200 37,500 37,200 2,640 99,000,000
02/11/2006 37,200 1.10 ▲ 3.05 37,000 37,200 36,900 6,420 238,824,000
01/11/2006 36,100 0.00 ■■ 0.00 35,200 36,100 35,200 15,600 563,160,000
31/10/2006 36,100 -1.90 ▼ -5.00 36,100 36,100 36,100 15,310 552,691,000
30/10/2006 38,000 -1.90 ▼ -4.76 38,000 38,000 38,000 7,050 267,900,000
27/10/2006 39,900 -2.10 ▼ -5.00 40,000 40,000 39,900 12,370 493,563,000
26/10/2006 42,000 2.00 ▲ 5.00 41,200 42,000 41,200 13,550 569,100,000
25/10/2006 40,000 0.40 ▲ 1.01 41,500 41,500 40,000 17,820 712,800,000
24/10/2006 39,600 0.40 ▲ 1.02 39,600 39,600 39,600 1,800 71,280,000
23/10/2006 39,200 -0.30 ▼ -0.76 39,500 39,500 39,200 2,880 112,896,000
20/10/2006 39,500 -0.50 ▼ -1.25 39,500 40,000 39,500 9,060 357,870,000
19/10/2006 40,000 1.00 ▲ 2.56 40,000 40,000 40,000 8,380 335,200,000
18/10/2006 39,000 -2.00 ▼ -4.88 40,500 40,500 39,000 3,000 117,000,000
17/10/2006 41,000 -1.00 ▼ -2.38 41,500 41,500 41,000 4,640 190,240,000
16/10/2006 42,000 -0.50 ▼ -1.18 41,000 42,000 41,000 1,650 69,300,000
13/10/2006 42,500 -0.30 ▼ -0.70 43,500 43,500 42,500 2,720 115,600,000
12/10/2006 42,800 0.30 ▲ 0.71 43,000 43,000 42,100 3,770 161,356,000
11/10/2006 42,500 0.30 ▲ 0.71 42,200 43,000 42,200 490 20,825,000
10/10/2006 42,200 -0.80 ▼ -1.86 43,000 43,000 42,200 4,200 177,240,000
09/10/2006 43,000 -0.30 ▼ -0.69 43,000 43,000 43,000 8,240 354,320,000
06/10/2006 43,300 0.00 ■■ 0.00 43,000 43,300 43,000 3,380 146,354,000
05/10/2006 43,300 -0.70 ▼ -1.59 44,000 44,000 43,300 2,880 124,704,000
04/10/2006 44,000 0.50 ▲ 1.15 44,000 44,000 43,400 13,480 593,120,000
03/10/2006 43,500 0.50 ▲ 1.16 43,500 43,500 43,000 7,880 342,780,000
02/10/2006 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 5,690 244,670,000
29/09/2006 43,000 0.00 ■■ 0.00 43,500 43,500 43,000 14,020 602,860,000
28/09/2006 43,000 -0.50 ▼ -1.15 43,500 43,500 43,000 8,810 378,830,000
27/09/2006 43,500 -0.10 ▼ -0.23 43,600 43,600 43,500 8,290 360,615,000
26/09/2006 43,600 0.00 ■■ 0.00 43,600 43,600 43,600 8,280 361,008,000
25/09/2006 43,600 0.10 ▲ 0.23 43,400 43,600 43,400 11,710 510,556,000
22/09/2006 43,500 -0.10 ▼ -0.23 43,000 43,500 43,000 4,400 191,400,000
21/09/2006 43,600 0.00 ■■ 0.00 43,600 43,600 43,600 2,350 102,460,000
20/09/2006 43,600 0.10 ▲ 0.23 43,500 44,000 43,500 7,200 313,920,000
19/09/2006 43,500 -0.40 ▼ -0.91 43,900 43,900 43,500 3,370 146,595,000
18/09/2006 43,900 0.30 ▲ 0.69 43,000 43,900 43,000 11,560 507,484,000
15/09/2006 43,600 -0.50 ▼ -1.13 44,100 44,100 43,600 3,780 164,808,000
14/09/2006 44,100 0.10 ▲ 0.23 44,800 45,000 44,100 2,510 110,691,000
13/09/2006 44,000 0.00 ■■ 0.00 43,000 44,000 43,000 7,010 308,440,000
12/09/2006 44,000 -1.00 ▼ -2.22 45,000 45,000 44,000 3,750 165,000,000
11/09/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 5,720 257,400,000
08/09/2006 45,000 0.00 ■■ 0.00 43,400 45,000 43,400 13,300 598,500,000
07/09/2006 45,000 -1.00 ▼ -2.17 46,000 46,000 45,000 8,250 371,250,000
06/09/2006 46,000 1.90 ▲ 4.31 46,000 46,000 46,000 11,300 519,800,000
05/09/2006 44,100 2.10 ▲ 5.00 42,200 44,100 42,200 7,600 335,160,000
01/09/2006 42,000 0.50 ▲ 1.20 41,100 42,000 41,100 6,550 275,100,000
31/08/2006 41,500 -0.50 ▼ -1.19 42,000 42,000 41,000 5,260 218,290,000
30/08/2006 42,000 0.50 ▲ 1.20 42,500 42,500 42,000 6,730 282,660,000
29/08/2006 41,500 0.50 ▲ 1.22 41,500 41,500 41,500 4,150 172,225,000
28/08/2006 41,000 0.20 ▲ 0.49 42,000 42,000 41,000 2,950 120,950,000
25/08/2006 40,800 -0.70 ▼ -1.69 41,500 41,500 40,800 4,810 196,248,000
24/08/2006 41,500 0.50 ▲ 1.22 41,000 41,500 41,000 900 37,350,000
23/08/2006 41,000 0.50 ▲ 1.23 40,000 41,000 40,000 2,090 85,690,000
22/08/2006 40,500 -2.00 ▼ -4.71 40,500 40,600 40,500 5,310 215,055,000
21/08/2006 42,500 -1.50 ▼ -3.41 42,100 43,000 42,100 8,590 365,075,000
18/08/2006 44,000 1.60 ▲ 3.77 44,000 44,000 44,000 9,780 430,320,000
17/08/2006 42,400 2.00 ▲ 4.95 42,400 42,400 42,400 5,440 230,656,000
16/08/2006 40,400 1.40 ▲ 3.59 40,000 40,400 40,000 7,780 314,312,000
15/08/2006 39,000 -0.20 ▼ -0.51 41,000 41,000 39,000 6,720 262,080,000
14/08/2006 39,200 1.80 ▲ 4.81 37,400 39,200 37,400 9,720 381,024,000
11/08/2006 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 5,690 212,806,000
10/08/2006 37,400 -0.10 ▼ -0.27 37,000 37,400 37,000 1,720 64,328,000
09/08/2006 37,500 -0.20 ▼ -0.53 37,700 37,700 37,500 870 32,625,000
08/08/2006 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 8,290 312,533,000
07/08/2006 37,700 1.70 ▲ 4.72 37,800 37,800 37,700 14,410 543,257,000
04/08/2006 36,000 1.70 ▲ 4.96 36,000 36,000 36,000 6,590 237,240,000
03/08/2006 34,300 1.60 ▲ 4.89 33,000 34,300 33,000 7,610 261,023,000
02/08/2006 32,700 -1.70 ▼ -4.94 32,700 32,700 32,700 17,860 584,022,000
01/08/2006 34,400 -1.80 ▼ -4.97 34,400 34,400 34,400 6,710 230,824,000
31/07/2006 36,200 -1.90 ▼ -4.99 36,200 36,200 36,200 4,160 150,592,000
28/07/2006 38,100 -1.40 ▼ -3.54 39,500 39,500 38,100 5,680 216,408,000
27/07/2006 39,500 -1.70 ▼ -4.13 39,400 40,000 39,400 7,560 298,620,000
26/07/2006 41,200 -2.10 ▼ -4.85 42,800 42,800 41,200 1,980 81,576,000
25/07/2006 43,300 -2.20 ▼ -4.84 44,500 44,500 43,300 2,450 106,085,000
24/07/2006 45,500 -2.00 ▼ -4.21 47,500 47,500 45,500 850 38,675,000
21/07/2006 47,500 0.50 ▲ 1.06 48,500 48,500 47,500 2,900 137,750,000
20/07/2006 47,000 -0.50 ▼ -1.05 46,500 47,000 45,300 6,060 284,820,000
19/07/2006 47,500 -2.50 ▼ -5.00 48,000 48,000 47,500 3,550 168,625,000
18/07/2006 50,000 0.00 ■■ 0.00 47,600 50,000 47,600 950 47,500,000
17/07/2006 50,000 0.00 ■■ 0.00 52,000 52,000 50,000 700 35,000,000
14/07/2006 50,000 -0.50 ▼ -0.99 50,500 50,500 50,000 2,710 135,500,000
13/07/2006 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 1,710 86,355,000
12/07/2006 50,500 -1.50 ▼ -2.88 52,000 52,000 50,500 100 5,050,000
11/07/2006 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 4,370 227,240,000
10/07/2006 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 2,030 105,560,000
07/07/2006 52,000 1.00 ▲ 1.96 51,000 52,000 51,000 6,290 327,080,000
06/07/2006 51,000 0.00 ■■ 0.00 51,000 51,000 50,500 9,360 477,360,000
05/07/2006 51,000 0.00 ■■ 0.00 51,500 51,500 51,000 4,210 214,710,000
04/07/2006 51,000 1.50 ▲ 3.03 49,000 51,000 49,000 4,910 250,410,000
03/07/2006 49,500 -1.50 ▼ -2.94 51,000 51,000 49,500 3,670 181,665,000
30/06/2006 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 2,750 140,250,000
29/06/2006 51,000 0.00 ■■ 0.00 50,500 51,500 50,500 3,100 158,100,000
28/06/2006 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 330 16,830,000
27/06/2006 51,000 -0.50 ▼ -0.97 52,000 52,000 51,000 2,710 138,210,000
26/06/2006 51,500 -1.50 ▼ -2.83 53,000 53,000 51,500 1,100 56,650,000
23/06/2006 53,000 0.00 ■■ 0.00 52,000 54,000 52,000 2,200 116,600,000
22/06/2006 53,000 2.50 ▲ 4.95 49,000 53,000 49,000 3,980 210,940,000
21/06/2006 50,500 -2.00 ▼ -3.81 52,500 52,500 50,500 1,450 73,225,000
20/06/2006 52,500 -1.50 ▼ -2.78 54,000 54,000 52,500 1,390 72,975,000
19/06/2006 54,000 -1.00 ▼ -1.82 55,000 55,000 54,000 1,510 81,540,000
16/06/2006 55,000 -0.50 ▼ -0.90 55,500 55,500 54,500 4,610 253,550,000
15/06/2006 55,500 0.50 ▲ 0.91 53,000 55,500 53,000 1,800 99,900,000
14/06/2006 55,000 0.50 ▲ 0.92 54,500 55,000 54,500 4,330 238,150,000
13/06/2006 54,500 -2.00 ▼ -3.54 54,500 54,500 54,500 5,530 301,385,000
12/06/2006 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 3,450 194,925,000
09/06/2006 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 4,550 257,075,000
08/06/2006 56,500 0.00 ■■ 0.00 56,000 56,500 56,000 8,190 462,735,000
07/06/2006 56,500 1.50 ▲ 2.73 57,500 57,500 56,500 14,480 818,120,000
06/06/2006 55,000 2.50 ▲ 4.76 55,000 55,000 55,000 7,240 398,200,000
05/06/2006 52,500 2.50 ▲ 5.00 52,500 52,500 52,500 1,700 89,250,000
02/06/2006 50,000 2.00 ▲ 4.17 50,000 50,000 50,000 7,220 361,000,000
01/06/2006 48,000 0.50 ▲ 1.05 47,500 48,000 47,500 4,700 225,600,000
31/05/2006 47,500 -2.50 ▼ -5.00 47,500 47,500 47,500 8,410 399,475,000
30/05/2006 50,000 -1.50 ▼ -2.91 51,000 51,000 50,000 2,800 140,000,000
29/05/2006 51,500 -2.50 ▼ -4.63 51,500 51,500 51,500 2,990 153,985,000
26/05/2006 72,000 -2.50 ▼ -3.36 74,000 74,000 72,000 11,300 813,600,000
25/05/2006 74,500 -0.50 ▼ -0.67 75,000 75,000 74,500 20,080 1,495,960,000
24/05/2006 75,000 0.50 ▲ 0.67 74,000 75,000 74,000 17,470 1,310,250,000
23/05/2006 74,500 1.00 ▲ 1.36 77,000 77,000 74,500 20,290 1,511,605,000
22/05/2006 73,500 3.50 ▲ 5.00 73,500 73,500 73,500 29,670 2,180,745,000
19/05/2006 70,000 -1.00 ▼ -1.41 71,000 71,000 70,000 9,940 695,800,000
18/05/2006 71,000 3.00 ▲ 4.41 71,000 71,000 71,000 16,370 1,162,270,000
17/05/2006 68,000 3.00 ▲ 4.62 68,000 68,000 68,000 3,820 259,760,000
16/05/2006 65,000 -1.50 ▼ -2.26 69,500 69,500 65,000 19,530 1,269,450,000
15/05/2006 66,500 3.00 ▲ 4.72 66,500 66,500 66,500 1,510 100,415,000
12/05/2006 63,500 3.00 ▲ 4.96 63,500 63,500 63,500 270 17,145,000
11/05/2006 60,500 -2.00 ▼ -3.20 62,500 62,500 60,500 15,540 940,170,000
10/05/2006 62,500 -3.00 ▼ -4.58 62,500 62,500 62,500 820 51,250,000
09/05/2006 65,500 -3.00 ▼ -4.38 65,500 65,500 65,500 2,680 175,540,000
08/05/2006 68,500 -3.50 ▼ -4.86 68,500 68,500 68,500 3,500 239,750,000
05/05/2006 72,000 0.00 ■■ 0.00 73,000 73,000 72,000 14,870 1,070,640,000
04/05/2006 72,000 3.00 ▲ 4.35 72,000 72,000 72,000 6,620 476,640,000
03/05/2006 69,000 -0.50 ▼ -0.72 69,000 69,000 69,000 28,760 1,984,440,000
28/04/2006 69,500 -3.00 ▼ -4.14 69,000 69,500 69,000 24,880 1,729,160,000
27/04/2006 72,500 -3.50 ▼ -4.61 72,500 72,500 72,500 18,370 1,331,825,000
26/04/2006 76,000 -4.00 ▼ -5.00 76,000 76,000 76,000 26,450 2,010,200,000
25/04/2006 80,000 2.50 ▲ 3.23 81,000 81,000 80,000 32,030 2,562,400,000
24/04/2006 77,500 -0.50 ▼ -0.64 78,000 78,000 77,500 15,030 1,164,825,000
21/04/2006 78,000 3.50 ▲ 4.70 78,000 78,000 78,000 29,760 2,321,280,000
20/04/2006 74,500 2.50 ▲ 3.47 75,500 75,500 74,500 16,130 1,201,685,000
19/04/2006 72,000 2.50 ▲ 3.60 71,000 72,000 71,000 32,110 2,311,920,000
18/04/2006 69,500 3.00 ▲ 4.51 69,000 69,500 69,000 47,880 3,327,660,000
17/04/2006 66,500 3.00 ▲ 4.72 66,500 66,500 66,500 53,550 3,561,075,000
14/04/2006 63,500 3.00 ▲ 4.96 63,500 63,500 63,500 20,250 1,285,875,000
13/04/2006 60,500 2.50 ▲ 4.31 60,500 60,500 60,500 41,750 2,525,875,000
12/04/2006 58,000 2.50 ▲ 4.50 58,000 58,000 58,000 29,790 1,727,820,000
11/04/2006 55,500 2.50 ▲ 4.72 55,500 55,500 55,500 28,870 1,602,285,000
10/04/2006 53,000 2.50 ▲ 4.95 53,000 53,000 53,000 6,270 332,310,000
07/04/2006 50,500 2.30 ▲ 4.77 50,500 50,500 50,500 4,690 236,845,000
06/04/2006 48,200 2.20 ▲ 4.78 48,200 48,200 48,200 24,870 1,198,734,000
05/04/2006 46,000 -1.00 ▼ -2.13 47,000 47,000 46,000 3,770 173,420,000
04/04/2006 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 5,530 259,910,000
03/04/2006 47,000 -1.00 ▼ -2.08 48,000 48,000 47,000 13,430 631,210,000
31/03/2006 48,000 1.00 ▲ 2.13 47,200 48,000 47,200 5,400 259,200,000
30/03/2006 47,000 1.80 ▲ 3.98 47,000 47,000 47,000 2,630 123,610,000
29/03/2006 45,200 0.20 ▲ 0.44 46,000 46,000 45,200 10,110 456,972,000
28/03/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 4,840 217,800,000
27/03/2006 45,000 1.00 ▲ 2.27 45,000 45,000 45,000 3,380 152,100,000
24/03/2006 44,000 -2.00 ▼ -4.35 46,000 46,000 44,000 2,810 123,640,000
23/03/2006 46,000 -1.50 ▼ -3.16 47,900 47,900 46,000 3,500 161,000,000
22/03/2006 47,500 0.60 ▲ 1.28 47,500 47,500 47,500 3,200 152,000,000
21/03/2006 47,500 1.60 ▲ 3.49 47,500 47,500 47,500 10,630 504,925,000
20/03/2006 45,900 0.80 ▲ 1.77 45,900 45,900 45,900 6,300 289,170,000
17/03/2006 45,700 0.20 ▲ 0.44 45,500 45,700 45,500 7,080 323,556,000
16/03/2006 45,500 -2.00 ▼ -4.21 45,200 45,500 45,200 7,880 358,540,000
15/03/2006 47,500 -2.00 ▼ -4.04 49,500 49,500 47,500 870 41,325,000
14/03/2006 49,500 0.20 ▲ 0.41 49,500 49,500 49,500 2,160 106,920,000
13/03/2006 49,300 2.30 ▲ 4.89 49,300 49,300 49,300 1,730 85,289,000
10/03/2006 47,000 2.00 ▲ 4.44 47,000 47,000 47,000 8,610 404,670,000
09/03/2006 45,000 1.20 ▲ 2.74 45,700 45,700 45,000 5,720 257,400,000
08/03/2006 43,800 2.00 ▲ 4.78 43,800 43,800 43,800 6,470 283,386,000
07/03/2006 41,800 1.90 ▲ 4.76 41,800 41,800 41,800 8,970 374,946,000
06/03/2006 39,900 1.90 ▲ 5.00 38,100 39,900 38,100 3,180 126,882,000
03/03/2006 38,000 1.50 ▲ 4.11 38,300 38,300 38,000 6,340 240,920,000
02/03/2006 36,500 1.50 ▲ 4.29 35,000 36,500 35,000 2,110 77,015,000
01/03/2006 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,170 40,950,000
28/02/2006 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 5,840 204,400,000
27/02/2006 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 740 25,900,000
24/02/2006 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 3,650 127,750,000
23/02/2006 35,000 0.50 ▲ 1.45 36,000 36,000 35,000 3,620 126,700,000
22/02/2006 34,500 -0.20 ▼ -0.58 34,700 34,700 34,500 3,710 127,995,000
21/02/2006 34,700 0.20 ▲ 0.58 35,000 35,000 34,700 5,490 190,503,000
20/02/2006 34,500 1.00 ▲ 2.99 34,500 34,500 34,500 770 26,565,000
17/02/2006 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 2,700 90,450,000
16/02/2006 33,500 0.00 ■■ 0.00 33,000 33,500 33,000 1,100 36,850,000
15/02/2006 33,500 0.50 ▲ 1.52 33,000 33,500 33,000 210 7,035,000
14/02/2006 33,000 -1.00 ▼ -2.94 33,500 33,500 33,000 1,040 34,320,000
13/02/2006 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
10/02/2006 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
09/02/2006 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
08/02/2006 34,000 1.00 ▲ 3.03 34,000 34,000 34,000 500 17,000,000
07/02/2006 33,000 0.00 ■■ 0.00 32,600 33,000 32,600 1,180 38,940,000
06/02/2006 33,000 0.50 ▲ 1.54 33,000 33,000 33,000 650 21,450,000
27/01/2006 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 1,580 51,350,000
26/01/2006 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
25/01/2006 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
24/01/2006 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
23/01/2006 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 5,550 180,375,000
20/01/2006 32,500 -0.10 ▼ -0.31 32,500 32,500 32,500 3,500 113,750,000
19/01/2006 32,600 -0.10 ▼ -0.31 32,700 32,700 32,600 150 4,890,000
18/01/2006 32,700 1.50 ▲ 4.81 31,200 32,700 31,200 20 654,000
17/01/2006 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 500 15,600,000
13/01/2006 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
12/01/2006 31,200 -1.60 ▼ -4.88 32,800 32,800 31,200 10 312,000
11/01/2006 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
10/01/2006 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
09/01/2006 32,800 -0.10 ▼ -0.30 33,000 33,000 32,800 600 19,680,000
06/01/2006 32,900 -0.10 ▼ -0.30 33,000 33,000 32,900 510 16,779,000
05/01/2006 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 210 6,930,000
04/01/2006 33,000 0.10 ▲ 0.30 32,900 33,000 32,900 10 330,000
03/01/2006 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
30/12/2005 32,900 0.00 ■■ 0.00 33,000 33,000 32,900 690 22,701,000
29/12/2005 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
28/12/2005 32,900 0.10 ▲ 0.30 32,800 32,900 32,800 390 12,831,000
27/12/2005 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 1,000 32,800,000
26/12/2005 32,800 0.30 ▲ 0.92 32,500 32,800 32,500 1,600 52,480,000
23/12/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 1,420 46,150,000
22/12/2005 32,500 -0.30 ▼ -0.91 32,800 32,800 32,500 220 7,150,000
21/12/2005 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 210 6,888,000
20/12/2005 32,800 -0.20 ▼ -0.61 33,300 33,300 32,800 30 984,000
19/12/2005 33,000 1.00 ▲ 3.12 33,000 33,000 33,000 100 3,300,000
16/12/2005 32,000 -0.80 ▼ -2.44 32,800 32,800 32,000 800 25,600,000
15/12/2005 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 180 5,904,000
14/12/2005 32,800 0.00 ■■ 0.00 33,500 33,500 32,800 180 5,904,000
13/12/2005 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 50 1,675,000
12/12/2005 33,500 -0.50 ▼ -1.47 34,000 34,000 33,500 290 9,715,000
09/12/2005 34,000 0.50 ▲ 1.49 34,600 34,600 34,000 20 680,000
08/12/2005 33,500 0.50 ▲ 1.52 33,000 33,500 33,000 260 8,710,000
07/12/2005 33,000 -0.90 ▼ -2.65 32,600 33,000 32,600 2,010 66,330,000
06/12/2005 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 30 1,017,000
05/12/2005 33,900 0.40 ▲ 1.19 34,000 34,000 33,900 220 7,458,000
02/12/2005 33,500 0.10 ▲ 0.30 33,400 33,500 33,400 290 9,715,000
01/12/2005 33,400 0.50 ▲ 1.52 32,900 33,400 32,900 20 668,000
30/11/2005 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 10 329,000
29/11/2005 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 200 6,580,000
28/11/2005 32,900 1.50 ▲ 4.78 31,400 32,900 31,400 80 2,632,000
25/11/2005 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 310 9,734,000
24/11/2005 31,400 -1.60 ▼ -4.85 33,000 33,000 31,400 470 14,758,000
23/11/2005 33,000 -0.90 ▼ -2.65 32,600 33,000 32,600 480 15,840,000
22/11/2005 33,900 0.90 ▲ 2.73 33,900 33,900 33,900 30 1,017,000
21/11/2005 33,000 -0.50 ▼ -1.49 33,500 33,500 33,000 30 990,000
18/11/2005 33,500 0.30 ▲ 0.90 33,200 33,500 33,200 1,290 43,215,000
17/11/2005 33,200 -0.80 ▼ -2.35 34,000 34,000 33,200 1,300 43,160,000
16/11/2005 34,000 0.00 ■■ 0.00 33,000 34,000 33,000 510 17,340,000
15/11/2005 34,000 -0.10 ▼ -0.29 34,100 34,100 34,000 1,030 35,020,000
14/11/2005 34,100 -0.40 ▼ -1.16 34,500 34,500 34,100 60 2,046,000
11/11/2005 34,500 -0.50 ▼ -1.43 35,000 35,000 34,500 150 5,175,000
10/11/2005 35,000 1.00 ▲ 2.94 34,400 35,000 34,400 100 3,500,000
09/11/2005 34,000 -1.10 ▼ -3.13 35,100 35,100 34,000 1,000 34,000,000
08/11/2005 35,100 0.10 ▲ 0.29 36,000 36,000 35,100 20 702,000
07/11/2005 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50 1,750,000
04/11/2005 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
03/11/2005 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
02/11/2005 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
01/11/2005 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
31/10/2005 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
28/10/2005 35,000 1.50 ▲ 4.48 35,100 35,100 35,000 910 31,850,000
27/10/2005 33,500 -0.70 ▼ -2.05 34,200 34,200 33,500 1,000 33,500,000
26/10/2005 34,200 -1.80 ▼ -5.00 34,200 34,200 34,200 4,610 157,662,000
25/10/2005 36,000 -0.80 ▼ -2.17 36,800 36,800 36,000 380 13,680,000
24/10/2005 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
21/10/2005 36,800 -0.40 ▼ -1.08 37,000 37,000 36,800 1,230 45,264,000
20/10/2005 37,200 0.20 ▲ 0.54 37,100 37,200 37,100 2,340 87,048,000
19/10/2005 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 260 9,620,000
18/10/2005 37,000 1.00 ▲ 2.78 37,000 37,000 37,000 9,290 343,730,000
17/10/2005 36,000 0.90 ▲ 2.56 35,300 36,000 35,300 910 32,760,000
14/10/2005 35,100 1.60 ▲ 4.78 35,100 35,100 35,100 3,890 136,539,000
13/10/2005 33,500 0.20 ▲ 0.60 33,300 33,500 33,300 210 7,035,000
12/10/2005 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 770 25,641,000
11/10/2005 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 10 333,000
10/10/2005 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 0 0
07/10/2005 33,300 0.00 ■■ 0.00 33,000 33,300 33,000 470 15,651,000
06/10/2005 33,300 0.30 ▲ 0.91 33,000 33,300 33,000 1,020 33,966,000
05/10/2005 33,000 0.00 ■■ 0.00 33,500 33,500 33,000 1,680 55,440,000
04/10/2005 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,310 43,230,000
03/10/2005 33,000 -0.90 ▼ -2.65 33,900 33,900 33,000 1,130 37,290,000
30/09/2005 33,900 1.60 ▲ 4.95 33,900 33,900 33,900 1,830 62,037,000
29/09/2005 32,300 0.10 ▲ 0.31 32,200 32,300 32,200 200 6,460,000
28/09/2005 32,200 -0.30 ▼ -0.92 32,800 32,800 32,200 1,000 32,200,000
27/09/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 120 3,900,000
26/09/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 1,710 55,575,000
23/09/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 2,000 65,000,000
22/09/2005 32,500 0.20 ▲ 0.62 32,300 32,500 32,300 550 17,875,000
21/09/2005 32,300 -1.70 ▼ -5.00 33,500 33,500 32,300 650 20,995,000
20/09/2005 34,000 1.50 ▲ 4.62 34,000 34,000 34,000 2,480 84,320,000
19/09/2005 32,500 0.60 ▲ 1.88 32,000 32,500 32,000 2,960 96,200,000
16/09/2005 31,900 0.90 ▲ 2.90 31,000 31,900 31,000 10 319,000
15/09/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 200 6,200,000
14/09/2005 31,000 0.40 ▲ 1.31 30,600 31,000 30,600 150 4,650,000
13/09/2005 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 10 306,000
12/09/2005 30,600 -0.40 ▼ -1.29 31,000 31,000 30,600 150 4,590,000
09/09/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 200 6,200,000
08/09/2005 31,000 0.40 ▲ 1.31 30,600 31,000 30,600 10 310,000
07/09/2005 30,600 -0.20 ▼ -0.65 31,000 31,000 30,600 6,200 189,720,000
06/09/2005 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 0 0
05/09/2005 30,800 -0.10 ▼ -0.32 30,900 30,900 30,800 100 3,080,000
01/09/2005 30,900 -0.10 ▼ -0.32 31,000 31,000 30,900 2,180 67,362,000
31/08/2005 31,000 0.10 ▲ 0.32 31,000 31,000 31,000 5,900 182,900,000
30/08/2005 30,900 0.40 ▲ 1.31 30,500 30,900 30,500 1,510 46,659,000
29/08/2005 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 1,800 54,900,000
26/08/2005 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 6,290 191,845,000
25/08/2005 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 100 3,050,000
24/08/2005 30,500 0.20 ▲ 0.66 30,300 30,500 30,300 100 3,050,000
23/08/2005 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 10 303,000
22/08/2005 30,300 0.20 ▲ 0.66 29,700 30,300 29,700 1,660 50,298,000
19/08/2005 30,100 -0.40 ▼ -1.31 30,500 30,500 30,100 1,670 50,267,000
18/08/2005 30,500 -0.50 ▼ -1.61 31,000 31,000 30,500 4,570 139,385,000
17/08/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 5,800 179,800,000
16/08/2005 31,000 -0.30 ▼ -0.96 31,300 31,300 31,000 910 28,210,000
15/08/2005 31,300 -0.10 ▼ -0.32 31,600 31,600 31,300 2,010 62,913,000
12/08/2005 31,400 0.10 ▲ 0.32 31,300 31,400 31,300 7,740 243,036,000
11/08/2005 31,300 0.00 ■■ 0.00 31,500 31,500 31,300 3,000 93,900,000
10/08/2005 31,300 -0.10 ▼ -0.32 31,300 31,300 31,300 980 30,674,000
09/08/2005 31,400 -0.10 ▼ -0.32 31,500 31,500 31,400 1,150 36,110,000
08/08/2005 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
05/08/2005 31,500 -0.10 ▼ -0.32 31,600 31,600 31,500 150 4,725,000
04/08/2005 31,600 0.20 ▲ 0.64 31,400 31,600 31,400 50 1,580,000
03/08/2005 31,400 0.10 ▲ 0.32 31,600 31,600 31,400 1,000 31,400,000
02/08/2005 31,300 -0.20 ▼ -0.63 31,300 31,300 31,300 2,900 90,770,000
01/08/2005 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 630 19,845,000
29/07/2005 31,500 -0.70 ▼ -2.17 32,200 32,200 31,500 7,250 228,375,000
28/07/2005 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
27/07/2005 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 400 12,880,000
26/07/2005 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
25/07/2005 32,200 0.40 ▲ 1.26 31,800 32,200 31,800 100 3,220,000
22/07/2005 31,800 -0.20 ▼ -0.62 32,000 32,000 31,800 370 11,766,000
21/07/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,680 53,760,000
20/07/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,400 44,800,000
19/07/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 50 1,600,000
18/07/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 500 16,000,000
15/07/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
14/07/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
13/07/2005 32,000 -0.30 ▼ -0.93 32,700 32,700 32,000 18,360 587,520,000
12/07/2005 32,300 -0.10 ▼ -0.31 32,600 32,600 32,300 1,870 60,401,000
11/07/2005 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 90 2,916,000
08/07/2005 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
07/07/2005 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
06/07/2005 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
05/07/2005 32,400 -0.30 ▼ -0.92 32,700 32,700 32,400 540 17,496,000
04/07/2005 32,700 0.30 ▲ 0.93 32,400 32,700 32,400 1,400 45,780,000
01/07/2005 32,400 -0.10 ▼ -0.31 32,500 32,500 32,400 570 18,468,000
30/06/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 4,340 141,050,000
29/06/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 620 20,150,000
28/06/2005 32,500 -0.30 ▼ -0.91 32,800 32,800 32,500 7,710 250,575,000
27/06/2005 32,800 -0.20 ▼ -0.61 33,000 33,000 32,800 700 22,960,000
24/06/2005 33,000 -0.20 ▼ -0.60 33,200 33,200 33,000 1,360 44,880,000
23/06/2005 33,200 -0.50 ▼ -1.48 33,700 33,700 33,200 1,150 38,180,000
22/06/2005 33,700 -0.30 ▼ -0.88 34,000 34,000 33,700 700 23,590,000
21/06/2005 34,000 1.10 ▲ 3.34 32,800 34,000 32,800 890 30,260,000
20/06/2005 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 200 6,580,000
17/06/2005 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 1,800 59,220,000
16/06/2005 32,900 -0.20 ▼ -0.60 33,000 33,000 32,900 1,650 54,285,000
15/06/2005 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 0 0
14/06/2005 33,100 -0.30 ▼ -0.90 33,400 33,400 33,100 10 331,000
13/06/2005 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 0 0
10/06/2005 33,400 -0.10 ▼ -0.30 33,200 33,400 33,200 340 11,356,000
09/06/2005 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 100 3,350,000
08/06/2005 33,500 0.10 ▲ 0.30 33,400 33,500 33,400 10 335,000
07/06/2005 33,400 0.40 ▲ 1.21 33,400 33,400 33,400 800 26,720,000
06/06/2005 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
03/06/2005 33,000 -0.50 ▼ -1.49 33,200 33,200 33,000 6,090 200,970,000
02/06/2005 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
01/06/2005 33,500 0.20 ▲ 0.60 33,500 33,500 33,500 180 6,030,000
31/05/2005 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 220 7,326,000
30/05/2005 33,300 -0.20 ▼ -0.60 32,000 33,300 32,000 40 1,332,000
27/05/2005 33,500 -0.50 ▼ -1.47 34,000 34,000 33,500 5,000 167,500,000
26/05/2005 34,000 0.10 ▲ 0.29 34,000 34,000 34,000 1,020 34,680,000
25/05/2005 33,900 0.30 ▲ 0.89 33,600 33,900 33,600 1,500 50,850,000
24/05/2005 33,600 -0.60 ▼ -1.75 34,200 34,200 33,600 50 1,680,000
23/05/2005 34,200 -0.30 ▼ -0.87 34,200 34,200 34,200 730 24,966,000
20/05/2005 34,500 0.50 ▲ 1.47 34,000 34,500 34,000 10 345,000
19/05/2005 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 9,720 330,480,000
18/05/2005 34,000 -1.20 ▼ -3.41 34,000 34,000 34,000 2,080 70,720,000
17/05/2005 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
16/05/2005 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
13/05/2005 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
12/05/2005 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
11/05/2005 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 830 29,216,000
10/05/2005 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
09/05/2005 35,200 0.10 ▲ 0.28 35,100 35,200 35,100 20 704,000
06/05/2005 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
05/05/2005 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
04/05/2005 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
29/04/2005 35,100 0.50 ▲ 1.45 35,900 35,900 35,100 2,100 73,710,000
28/04/2005 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
27/04/2005 34,600 -0.60 ▼ -1.70 35,200 35,200 34,600 300 10,380,000
26/04/2005 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 210 7,392,000
25/04/2005 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
22/04/2005 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
21/04/2005 35,200 0.20 ▲ 0.57 35,000 35,200 35,000 160 5,632,000
20/04/2005 35,000 -0.40 ▼ -1.13 35,400 35,400 35,000 5,350 187,250,000
19/04/2005 35,400 0.20 ▲ 0.57 35,200 35,400 35,200 300 10,620,000
18/04/2005 35,200 -0.80 ▼ -2.22 36,000 36,000 35,200 140 4,928,000
15/04/2005 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
14/04/2005 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
13/04/2005 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
12/04/2005 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 10 360,000
11/04/2005 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
08/04/2005 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
07/04/2005 36,000 0.20 ▲ 0.56 35,800 36,000 35,800 210 7,560,000
06/04/2005 35,800 -0.40 ▼ -1.10 36,000 36,000 35,800 690 24,702,000
05/04/2005 36,200 0.20 ▲ 0.56 36,200 36,200 36,200 10 362,000
04/04/2005 36,000 0.00 ■■ 0.00 35,900 36,000 35,900 1,030 37,080,000
01/04/2005 36,000 0.00 ■■ 0.00 36,500 36,500 36,000 160 5,760,000
31/03/2005 36,000 0.80 ▲ 2.27 35,200 36,000 35,200 330 11,880,000
30/03/2005 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 1,010 35,552,000
29/03/2005 35,200 -0.50 ▼ -1.40 35,700 35,700 35,200 370 13,024,000
28/03/2005 35,700 -0.80 ▼ -2.19 36,500 36,500 35,700 100 3,570,000
25/03/2005 36,500 0.00 ■■ 0.00 38,300 38,300 36,500 970 35,405,000
24/03/2005 36,500 0.50 ▲ 1.39 37,600 37,600 36,500 8,000 292,000,000
23/03/2005 36,000 1.50 ▲ 4.35 35,000 36,000 35,000 1,410 50,760,000
22/03/2005 34,500 0.50 ▲ 1.47 34,600 34,600 34,500 1,820 62,790,000
21/03/2005 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
18/03/2005 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
17/03/2005 34,000 0.30 ▲ 0.89 33,800 34,000 33,800 190 6,460,000
16/03/2005 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 50 1,685,000
15/03/2005 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 0 0
14/03/2005 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 0 0
11/03/2005 33,700 0.20 ▲ 0.60 33,500 33,700 33,500 150 5,055,000
10/03/2005 33,500 0.10 ▲ 0.30 33,400 33,500 33,400 20 670,000
09/03/2005 33,400 0.20 ▲ 0.60 33,400 33,400 33,400 1,190 39,746,000
08/03/2005 33,200 0.20 ▲ 0.61 33,200 33,200 33,200 10 332,000
07/03/2005 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 20 660,000
04/03/2005 33,000 0.20 ▲ 0.61 33,500 33,500 33,000 5,020 165,660,000
03/03/2005 32,800 0.10 ▲ 0.31 32,700 32,800 32,700 230 7,544,000
02/03/2005 32,700 -2.30 ▼ -6.57 35,000 35,000 32,700 20 654,000
01/03/2005 35,000 1.50 ▲ 4.48 35,000 35,000 35,000 200 7,000,000
28/02/2005 33,500 0.60 ▲ 1.82 32,900 33,500 32,900 1,560 52,260,000
25/02/2005 32,900 0.30 ▲ 0.92 32,600 32,900 32,600 10 329,000
24/02/2005 32,600 -0.40 ▼ -1.21 33,000 33,000 32,600 10 326,000
23/02/2005 33,000 0.40 ▲ 1.23 32,600 33,000 32,600 400 13,200,000
22/02/2005 32,600 -0.30 ▼ -0.91 32,900 32,900 32,600 10 326,000
21/02/2005 32,900 0.30 ▲ 0.92 32,900 32,900 32,900 1,730 56,917,000
18/02/2005 32,600 0.10 ▲ 0.31 32,600 32,600 32,600 700 22,820,000
17/02/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 50 1,625,000
16/02/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 220 7,150,000
15/02/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 1,190 38,675,000
14/02/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 1,210 39,325,000
04/02/2005 32,500 0.10 ▲ 0.31 32,400 32,500 32,400 1,290 41,925,000
03/02/2005 32,400 0.70 ▲ 2.21 32,000 32,400 32,000 3,200 103,680,000
02/02/2005 31,700 -0.30 ▼ -0.94 31,700 31,700 31,700 2,570 81,469,000
01/02/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
31/01/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 400 12,800,000
28/01/2005 32,000 0.20 ▲ 0.63 32,000 32,000 32,000 1,500 48,000,000
27/01/2005 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
26/01/2005 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
25/01/2005 31,800 -0.20 ▼ -0.62 32,000 32,000 31,800 2,000 63,600,000
24/01/2005 32,000 0.10 ▲ 0.31 31,900 32,000 31,900 200 6,400,000
21/01/2005 31,900 0.30 ▲ 0.95 31,600 31,900 31,600 50 1,595,000
20/01/2005 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
19/01/2005 31,600 -0.50 ▼ -1.56 32,100 32,100 31,600 40 1,264,000
18/01/2005 32,100 0.10 ▲ 0.31 32,000 32,100 32,000 10 321,000
17/01/2005 32,000 0.10 ▲ 0.31 31,900 32,000 31,900 1,100 35,200,000
14/01/2005 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 170 5,423,000
13/01/2005 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
12/01/2005 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
11/01/2005 31,900 -0.10 ▼ -0.31 32,000 32,000 31,900 100 3,190,000
10/01/2005 32,000 -0.30 ▼ -0.93 32,000 32,000 32,000 600 19,200,000
07/01/2005 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
06/01/2005 32,300 0.30 ▲ 0.94 32,000 32,300 32,000 20 646,000
05/01/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 100 3,200,000
04/01/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 3,050 97,600,000
31/12/2004 32,000 -0.30 ▼ -0.93 32,300 32,300 32,000 110 3,520,000
30/12/2004 32,300 -0.20 ▼ -0.62 32,500 32,500 32,300 770 24,871,000
29/12/2004 32,500 -0.50 ▼ -1.52 33,000 33,000 32,500 470 15,275,000
28/12/2004 33,000 -0.50 ▼ -1.49 33,500 33,500 33,000 30 990,000
27/12/2004 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 110 3,685,000
24/12/2004 33,500 0.00 ■■ 0.00 33,800 33,800 33,500 12,840 430,140,000
23/12/2004 33,500 0.10 ▲ 0.30 33,000 33,500 33,000 300 10,050,000
22/12/2004 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 10 334,000
21/12/2004 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 500 16,700,000
20/12/2004 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 30 1,002,000
17/12/2004 33,400 0.40 ▲ 1.21 33,100 33,400 33,100 220 7,348,000
16/12/2004 33,000 0.10 ▲ 0.30 32,900 33,000 32,900 440 14,520,000
15/12/2004 32,900 0.20 ▲ 0.61 32,900 32,900 32,900 20 658,000
14/12/2004 32,700 0.10 ▲ 0.31 32,600 32,700 32,600 470 15,369,000
13/12/2004 32,600 0.10 ▲ 0.31 32,600 32,600 32,600 600 19,560,000
10/12/2004 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 250 8,125,000
09/12/2004 32,500 -0.50 ▼ -1.52 32,500 32,500 32,500 2,000 65,000,000
08/12/2004 33,000 0.40 ▲ 1.23 32,600 33,000 32,600 300 9,900,000
07/12/2004 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
06/12/2004 32,600 -0.40 ▼ -1.21 33,000 33,000 32,600 20 652,000
03/12/2004 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
02/12/2004 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
01/12/2004 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
30/11/2004 33,000 0.40 ▲ 1.23 32,600 33,000 32,600 250 8,250,000
29/11/2004 32,600 0.20 ▲ 0.62 32,500 32,600 32,500 2,050 66,830,000
26/11/2004 32,400 0.20 ▲ 0.62 32,200 32,400 32,200 40 1,296,000
25/11/2004 32,200 0.20 ▲ 0.63 32,000 32,200 32,000 1,210 38,962,000
24/11/2004 32,000 -0.20 ▼ -0.62 32,200 32,200 32,000 100 3,200,000
23/11/2004 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
22/11/2004 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
19/11/2004 32,200 -0.20 ▼ -0.62 32,200 32,200 32,200 410 13,202,000
18/11/2004 32,400 -0.40 ▼ -1.22 32,800 32,800 32,400 1,200 38,880,000
17/11/2004 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 20 656,000
16/11/2004 32,800 0.10 ▲ 0.31 32,700 32,800 32,700 100 3,280,000
15/11/2004 32,700 -0.10 ▼ -0.30 32,500 32,700 32,500 570 18,639,000
12/11/2004 32,800 -0.20 ▼ -0.61 32,500 32,800 32,500 19,810 649,768,000
11/11/2004 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
10/11/2004 33,000 -0.90 ▼ -2.65 32,900 33,000 32,900 300 9,900,000
09/11/2004 33,900 -0.60 ▼ -1.74 34,500 34,500 33,900 10 339,000
08/11/2004 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
05/11/2004 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
04/11/2004 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
03/11/2004 34,500 -0.20 ▼ -0.58 34,700 34,700 34,500 1,000 34,500,000
02/11/2004 34,700 0.40 ▲ 1.17 34,300 34,700 34,300 10 347,000
01/11/2004 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 0 0
29/10/2004 34,300 0.20 ▲ 0.59 34,100 34,300 34,100 20 686,000
28/10/2004 34,100 0.60 ▲ 1.79 33,900 34,100 33,900 2,210 75,361,000
27/10/2004 33,500 0.20 ▲ 0.60 33,300 33,500 33,300 3,530 118,255,000
26/10/2004 33,300 0.30 ▲ 0.91 33,000 33,300 33,000 410 13,653,000
25/10/2004 33,000 0.50 ▲ 1.54 34,100 34,100 33,000 1,100 36,300,000
22/10/2004 32,500 0.30 ▲ 0.93 32,500 32,500 32,500 580 18,850,000
21/10/2004 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 1,300 41,860,000
20/10/2004 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 730 23,506,000
19/10/2004 32,200 0.20 ▲ 0.63 32,200 32,200 32,200 300 9,660,000
18/10/2004 32,000 -0.20 ▼ -0.62 32,000 32,000 32,000 20 640,000
15/10/2004 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 200 6,440,000
14/10/2004 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 420 13,524,000
13/10/2004 32,200 0.00 ■■ 0.00 32,000 32,200 32,000 480 15,456,000
12/10/2004 32,200 -0.30 ▼ -0.92 32,500 32,500 32,200 200 6,440,000
11/10/2004 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
08/10/2004 32,500 -0.20 ▼ -0.61 32,500 32,500 32,500 450 14,625,000
07/10/2004 32,700 0.30 ▲ 0.93 32,400 32,700 32,400 10 327,000
06/10/2004 32,400 0.20 ▲ 0.62 32,200 32,400 32,200 500 16,200,000
05/10/2004 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 210 6,762,000
04/10/2004 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 50 1,610,000
01/10/2004 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 700 22,540,000
30/09/2004 32,200 0.20 ▲ 0.63 32,000 32,200 32,000 370 11,914,000
29/09/2004 32,000 0.30 ▲ 0.95 31,700 32,000 31,700 1,020 32,640,000
28/09/2004 31,700 -0.30 ▼ -0.94 31,700 31,700 31,700 180 5,706,000
27/09/2004 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
24/09/2004 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 990 31,680,000
23/09/2004 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 390 12,480,000
22/09/2004 32,000 -0.10 ▼ -0.31 32,000 32,000 32,000 3,990 127,680,000
21/09/2004 32,100 -1.50 ▼ -4.46 33,700 33,700 32,100 400 12,840,000
20/09/2004 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
17/09/2004 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 0 0
16/09/2004 33,600 -0.10 ▼ -0.30 33,700 33,700 33,600 10 336,000
15/09/2004 33,700 -0.10 ▼ -0.30 33,800 33,800 33,700 240 8,088,000
14/09/2004 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 0 0
13/09/2004 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 0 0
10/09/2004 33,800 0.30 ▲ 0.90 33,500 33,800 33,500 10 338,000
09/09/2004 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
08/09/2004 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
07/09/2004 33,500 0.80 ▲ 2.45 32,700 33,500 32,700 220 7,370,000
06/09/2004 32,700 0.90 ▲ 2.83 32,500 32,700 32,500 570 18,639,000
01/09/2004 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 210 6,678,000
31/08/2004 31,800 0.30 ▲ 0.95 31,500 31,800 31,500 450 14,310,000
30/08/2004 31,500 -1.00 ▼ -3.08 32,500 32,500 31,500 420 13,230,000
27/08/2004 32,500 -0.40 ▼ -1.22 32,500 32,500 32,500 230 7,475,000
26/08/2004 32,900 0.10 ▲ 0.30 32,800 32,900 32,800 30 987,000
25/08/2004 32,800 1.30 ▲ 4.13 31,500 32,800 31,500 10 328,000
24/08/2004 31,500 0.90 ▲ 2.94 30,600 31,500 30,600 5,050 159,075,000
23/08/2004 30,600 0.10 ▲ 0.33 30,500 30,600 30,500 520 15,912,000
20/08/2004 30,500 0.20 ▲ 0.66 30,300 30,500 30,300 500 15,250,000
19/08/2004 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 0 0
18/08/2004 30,300 -0.20 ▼ -0.66 30,500 30,500 30,300 10 303,000
17/08/2004 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
16/08/2004 30,500 -1.50 ▼ -4.69 30,500 30,500 30,500 10 305,000
13/08/2004 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
12/08/2004 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,220 39,040,000
11/08/2004 32,000 0.00 ■■ 0.00 33,500 33,500 32,000 1,780 56,960,000
10/08/2004 32,000 -0.20 ▼ -0.62 32,200 32,200 32,000 500 16,000,000
09/08/2004 32,200 -1.60 ▼ -4.73 32,200 32,200 32,200 5,590 179,998,000
06/08/2004 33,800 -1.00 ▼ -2.87 34,800 34,800 33,800 110 3,718,000
05/08/2004 34,800 -0.40 ▼ -1.14 35,200 35,200 34,800 1,100 38,280,000
04/08/2004 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
03/08/2004 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 20 704,000
02/08/2004 35,200 -0.30 ▼ -0.85 35,500 35,500 35,200 710 24,992,000
30/07/2004 35,500 -0.60 ▼ -1.66 36,100 36,100 35,500 130 4,615,000
29/07/2004 36,100 -1.90 ▼ -5.00 36,100 36,100 36,100 9,550 344,755,000
28/07/2004 38,000 1.50 ▲ 4.11 38,000 38,000 38,000 10 380,000
27/07/2004 36,500 -1.00 ▼ -2.67 36,300 36,500 36,300 310 11,315,000
26/07/2004 37,500 0.00 ■■ 0.00 37,200 37,500 37,200 550 20,625,000
23/07/2004 37,500 -1.60 ▼ -4.09 37,500 37,500 37,500 1,390 52,125,000
22/07/2004 39,100 -0.30 ▼ -0.76 39,400 39,400 39,100 10 391,000
21/07/2004 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
20/07/2004 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
19/07/2004 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
16/07/2004 39,400 1.40 ▲ 3.68 39,400 39,400 39,400 10 394,000
15/07/2004 38,000 -0.10 ▼ -0.26 38,100 38,100 38,000 20 760,000
14/07/2004 38,100 -0.40 ▼ -1.04 38,500 38,500 38,100 100 3,810,000
13/07/2004 38,500 0.40 ▲ 1.05 38,500 38,500 38,500 1,160 44,660,000
12/07/2004 38,100 -0.50 ▼ -1.30 38,100 38,100 38,100 200 7,620,000
09/07/2004 38,600 1.80 ▲ 4.89 36,800 38,600 36,800 380 14,668,000
08/07/2004 36,800 -1.90 ▼ -4.91 38,700 38,700 36,800 150 5,520,000
07/07/2004 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 630 24,381,000
06/07/2004 38,700 -0.30 ▼ -0.77 38,700 38,700 38,700 100 3,870,000
05/07/2004 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
02/07/2004 39,000 -0.40 ▼ -1.02 39,400 39,400 39,000 500 19,500,000
01/07/2004 39,400 0.20 ▲ 0.51 39,400 39,400 39,400 1,200 47,280,000
30/06/2004 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 100 3,920,000
29/06/2004 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
28/06/2004 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 30 1,176,000
25/06/2004 39,200 -0.40 ▼ -1.01 39,600 39,600 39,200 600 23,520,000
24/06/2004 39,600 -0.80 ▼ -1.98 40,400 40,400 39,600 100 3,960,000
23/06/2004 40,400 0.40 ▲ 1.00 40,000 40,400 40,000 10 404,000
22/06/2004 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
21/06/2004 40,000 1.10 ▲ 2.83 38,900 40,000 38,900 2,360 94,400,000
18/06/2004 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
17/06/2004 38,900 -1.80 ▼ -4.42 40,700 40,700 38,900 10 389,000
16/06/2004 40,700 0.20 ▲ 0.49 40,500 40,700 40,500 10,000 407,000,000
15/06/2004 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 500 20,250,000
14/06/2004 40,500 0.00 ■■ 0.00 40,600 40,600 40,500 10,500 425,250,000
11/06/2004 40,500 1.80 ▲ 4.65 38,700 40,500 38,700 210 8,505,000
10/06/2004 38,700 0.20 ▲ 0.52 38,500 38,700 38,500 20 774,000
09/06/2004 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
08/06/2004 38,500 0.50 ▲ 1.32 38,000 38,500 38,000 30 1,155,000
07/06/2004 38,000 -0.90 ▼ -2.31 38,900 38,900 38,000 2,000 76,000,000
04/06/2004 38,900 0.00 ■■ 0.00 38,400 38,900 38,400 18,240 709,536,000
03/06/2004 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
02/06/2004 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
01/06/2004 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
31/05/2004 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
28/05/2004 38,900 0.80 ▲ 2.10 38,100 38,900 38,100 100 3,890,000
27/05/2004 38,100 -0.80 ▼ -2.06 38,100 38,100 38,100 280 10,668,000
26/05/2004 38,900 -0.10 ▼ -0.26 39,000 39,000 38,900 310 12,059,000
25/05/2004 39,000 0.20 ▲ 0.52 38,800 39,000 38,800 320 12,480,000
24/05/2004 38,800 -0.10 ▼ -0.26 38,900 38,900 38,800 650 25,220,000
21/05/2004 38,900 0.40 ▲ 1.04 38,500 38,900 38,500 100 3,890,000
20/05/2004 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 10 385,000
19/05/2004 38,500 0.10 ▲ 0.26 38,900 38,900 38,500 1,190 45,815,000
18/05/2004 38,400 -0.60 ▼ -1.54 39,000 39,000 38,400 60 2,304,000
17/05/2004 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,840 71,760,000
14/05/2004 39,000 -0.50 ▼ -1.27 39,000 39,000 39,000 17,780 693,420,000
13/05/2004 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 110 4,345,000
12/05/2004 39,500 0.20 ▲ 0.51 39,300 39,500 39,300 3,510 138,645,000
11/05/2004 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 200 7,860,000
10/05/2004 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 0 0
07/05/2004 39,300 0.00 ■■ 0.00 40,000 40,000 39,300 1,010 39,693,000
06/05/2004 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 570 22,401,000
05/05/2004 39,300 0.10 ▲ 0.26 39,300 39,300 39,300 390 15,327,000
04/05/2004 39,200 0.20 ▲ 0.51 39,000 39,200 39,000 960 37,632,000
29/04/2004 39,000 0.10 ▲ 0.26 38,900 39,000 38,900 810 31,590,000
28/04/2004 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 670 26,063,000
27/04/2004 38,900 0.20 ▲ 0.52 38,700 38,900 38,700 570 22,173,000
26/04/2004 38,700 -0.80 ▼ -2.03 39,500 39,500 38,700 600 23,220,000
23/04/2004 39,500 0.20 ▲ 0.51 39,300 39,500 39,300 710 28,045,000
22/04/2004 39,300 -0.10 ▼ -0.25 39,400 39,400 39,300 810 31,833,000
21/04/2004 39,400 0.90 ▲ 2.34 38,500 39,400 38,500 870 34,278,000
20/04/2004 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 840 32,340,000
19/04/2004 38,500 -0.80 ▼ -2.04 39,300 39,300 38,500 440 16,940,000
16/04/2004 39,300 -0.20 ▼ -0.51 39,500 39,500 39,300 1,410 55,413,000
15/04/2004 39,500 0.50 ▲ 1.28 39,000 39,500 39,000 6,570 259,515,000
14/04/2004 39,000 0.60 ▲ 1.56 38,000 39,000 38,000 4,980 194,220,000
13/04/2004 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 550 21,120,000
12/04/2004 38,400 -1.10 ▼ -2.78 39,500 39,500 38,400 720 27,648,000
09/04/2004 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 50 1,975,000
08/04/2004 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 1,300 51,350,000
07/04/2004 39,500 -1.00 ▼ -2.47 40,000 40,000 39,500 1,550 61,225,000
06/04/2004 40,500 0.50 ▲ 1.25 40,000 40,500 40,000 1,010 40,905,000
05/04/2004 40,000 -1.00 ▼ -2.44 41,000 41,000 40,000 920 36,800,000
02/04/2004 41,000 0.00 ■■ 0.00 41,500 41,500 41,000 4,660 191,060,000
01/04/2004 41,000 1.00 ▲ 2.50 40,000 41,000 40,000 10,480 429,680,000
31/03/2004 40,000 1.20 ▲ 3.09 38,000 40,000 38,000 5,180 207,200,000
30/03/2004 38,800 -2.00 ▼ -4.90 40,000 40,000 38,800 14,320 555,616,000
29/03/2004 40,800 -0.20 ▼ -0.49 43,000 43,000 40,800 2,220 90,576,000
26/03/2004 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 3,530 144,730,000
25/03/2004 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 2,400 98,400,000
24/03/2004 41,000 -1.10 ▼ -2.61 41,000 41,000 41,000 760 31,160,000
23/03/2004 42,100 0.00 ■■ 0.00 42,100 42,100 42,100 110 4,631,000
22/03/2004 42,100 0.00 ■■ 0.00 42,100 42,100 42,100 550 23,155,000
19/03/2004 42,100 -0.90 ▼ -2.09 42,800 42,800 42,100 850 35,785,000
18/03/2004 43,000 -0.80 ▼ -1.83 43,800 43,800 43,000 750 32,250,000
17/03/2004 43,800 -0.20 ▼ -0.45 43,800 43,800 43,800 370 16,206,000
16/03/2004 44,000 -0.70 ▼ -1.57 44,200 44,200 44,000 2,000 88,000,000
15/03/2004 44,700 0.00 ■■ 0.00 44,500 44,700 44,500 2,510 112,197,000
12/03/2004 44,700 0.00 ■■ 0.00 44,700 44,700 44,700 570 25,479,000
11/03/2004 44,700 0.00 ■■ 0.00 43,700 44,700 43,700 4,680 209,196,000
10/03/2004 44,700 -2.30 ▼ -4.89 44,700 44,700 44,700 610 27,267,000
09/03/2004 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 650 30,550,000
08/03/2004 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 1,260 59,220,000
05/03/2004 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 1,010 47,470,000
04/03/2004 47,000 -0.50 ▼ -1.05 47,500 47,500 47,000 540 25,380,000
03/03/2004 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 1,850 87,875,000
02/03/2004 47,500 -1.90 ▼ -3.85 49,400 49,400 47,500 2,420 114,950,000
01/03/2004 49,400 -0.10 ▼ -0.20 49,500 49,500 49,400 8,220 406,068,000
27/02/2004 49,500 0.50 ▲ 1.02 49,000 49,500 49,000 8,730 432,135,000
26/02/2004 49,000 -0.80 ▼ -1.61 50,000 50,000 49,000 220 10,780,000
25/02/2004 49,800 -1.20 ▼ -2.35 50,000 50,000 49,800 6,170 307,266,000
24/02/2004 51,000 2.10 ▲ 4.29 51,000 51,000 51,000 10,520 536,520,000
23/02/2004 48,900 2.30 ▲ 4.94 48,900 48,900 48,900 1,530 74,817,000
20/02/2004 46,600 2.00 ▲ 4.48 46,600 46,600 46,600 10,620 494,892,000
19/02/2004 44,600 2.10 ▲ 4.94 44,600 44,600 44,600 1,670 74,482,000
18/02/2004 42,500 0.90 ▲ 2.16 41,000 42,500 41,000 2,440 103,700,000
17/02/2004 41,600 -0.60 ▼ -1.42 42,200 42,200 41,600 700 29,120,000
16/02/2004 42,200 2.00 ▲ 4.98 42,200 42,200 42,200 290 12,238,000
13/02/2004 40,200 0.20 ▲ 0.50 42,000 42,000 40,200 2,410 96,882,000
12/02/2004 40,000 0.50 ▲ 1.27 40,000 40,000 40,000 510 20,400,000
11/02/2004 39,500 0.00 ■■ 0.00 40,000 40,000 39,500 1,200 47,400,000
10/02/2004 39,500 0.50 ▲ 1.28 39,000 39,500 39,000 710 28,045,000
09/02/2004 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 2,300 89,700,000
06/02/2004 39,000 -0.70 ▼ -1.76 39,700 39,700 39,000 12,480 486,720,000
05/02/2004 39,700 1.80 ▲ 4.75 39,700 39,700 39,700 6,830 271,151,000
04/02/2004 37,900 1.80 ▲ 4.99 36,100 37,900 36,100 1,770 67,083,000
03/02/2004 36,100 -1.30 ▼ -3.48 36,100 36,100 36,100 9,180 331,398,000
02/02/2004 37,400 -1.90 ▼ -4.83 39,300 39,300 37,400 3,110 116,314,000
30/01/2004 39,300 1.80 ▲ 4.80 39,300 39,300 39,300 16,180 635,874,000
29/01/2004 37,500 1.70 ▲ 4.75 37,500 37,500 37,500 7,030 263,625,000
28/01/2004 35,800 1.70 ▲ 4.99 35,800 35,800 35,800 3,200 114,560,000
27/01/2004 34,100 1.60 ▲ 4.92 33,000 34,100 33,000 2,740 93,434,000
16/01/2004 32,500 1.50 ▲ 4.84 31,500 32,500 31,500 530 17,225,000
15/01/2004 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,260 39,060,000
14/01/2004 31,000 0.00 ■■ 0.00 31,200 31,200 31,000 2,390 74,090,000
13/01/2004 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,500 46,500,000
12/01/2004 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 20 620,000
09/01/2004 31,000 0.50 ▲ 1.64 30,500 31,000 30,500 510 15,810,000
08/01/2004 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 520 15,860,000
07/01/2004 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 1,000 30,500,000
06/01/2004 30,500 0.00 ■■ 0.00 30,400 30,500 30,400 12,660 386,130,000
05/01/2004 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 500 15,250,000
31/12/2003 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 1,580 48,190,000
30/12/2003 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 4,470 136,335,000
29/12/2003 30,500 -0.50 ▼ -1.61 31,800 31,800 30,500 110 3,355,000
26/12/2003 31,000 -0.50 ▼ -1.59 31,600 31,600 31,000 2,020 62,620,000
25/12/2003 31,500 0.50 ▲ 1.61 31,000 31,500 31,000 20 630,000
24/12/2003 31,000 -0.50 ▼ -1.59 32,000 32,000 31,000 1,210 37,510,000
23/12/2003 31,500 -0.20 ▼ -0.63 31,700 31,700 31,500 1,300 40,950,000
22/12/2003 31,700 0.10 ▲ 0.32 32,000 32,000 31,700 3,170 100,489,000
19/12/2003 31,600 -0.20 ▼ -0.63 31,800 31,800 31,600 5,140 162,424,000
18/12/2003 31,800 0.10 ▲ 0.32 33,200 33,200 31,800 2,200 69,960,000
17/12/2003 31,700 1.50 ▲ 4.97 31,700 31,700 31,700 4,000 126,800,000
16/12/2003 30,200 1.30 ▲ 4.50 30,000 30,200 30,000 4,150 125,330,000
15/12/2003 28,900 0.10 ▲ 0.35 30,200 30,200 28,900 1,320 38,148,000
12/12/2003 28,800 0.00 ■■ 0.00 28,700 28,800 28,700 1,350 38,880,000
11/12/2003 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 1,710 49,248,000
10/12/2003 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 630 18,144,000
09/12/2003 28,800 -0.60 ▼ -2.04 28,500 28,800 28,500 6,400 184,320,000
08/12/2003 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 3,900 114,660,000
05/12/2003 29,400 -1.40 ▼ -4.55 29,400 29,400 29,400 13,800 405,720,000
04/12/2003 30,800 1.40 ▲ 4.76 29,400 30,800 29,400 4,680 144,144,000
03/12/2003 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 5,120 150,528,000
02/12/2003 29,400 1.40 ▲ 5.00 28,500 29,400 28,500 5,560 163,464,000
01/12/2003 28,000 0.30 ▲ 1.08 28,000 28,000 28,000 1,610 45,080,000
28/11/2003 27,700 0.30 ▲ 1.09 28,000 28,000 27,700 1,110 30,747,000
27/11/2003 27,400 0.50 ▲ 1.86 26,900 27,400 26,900 70 1,918,000
26/11/2003 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 160 4,304,000
25/11/2003 26,900 1.10 ▲ 4.26 26,800 26,900 26,800 14,110 379,559,000
24/11/2003 25,800 1.20 ▲ 4.88 25,800 25,800 25,800 1,600 41,280,000
21/11/2003 24,600 1.10 ▲ 4.68 24,000 24,600 24,000 2,430 59,778,000
20/11/2003 23,500 1.00 ▲ 4.44 22,500 23,500 22,500 1,020 23,970,000
19/11/2003 22,500 -1.10 ▼ -4.66 22,500 22,500 22,500 850 19,125,000
18/11/2003 23,600 -1.20 ▼ -4.84 23,600 23,600 23,600 11,100 261,960,000
17/11/2003 24,800 1.10 ▲ 4.64 24,800 24,800 24,800 3,040 75,392,000
14/11/2003 23,700 1.10 ▲ 4.87 23,700 23,700 23,700 9,300 220,410,000
13/11/2003 22,600 1.00 ▲ 4.63 22,500 22,600 22,500 3,030 68,478,000
12/11/2003 21,600 0.60 ▲ 2.86 21,000 21,600 21,000 1,020 22,032,000
11/11/2003 21,000 0.10 ▲ 0.48 20,900 21,000 20,900 5,680 119,280,000
10/11/2003 20,900 0.40 ▲ 1.95 20,500 20,900 20,500 1,750 36,575,000
07/11/2003 20,500 0.30 ▲ 1.49 20,200 20,500 20,200 4,350 89,175,000
06/11/2003 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 6,600 133,320,000
05/11/2003 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 660 13,332,000
04/11/2003 20,200 0.20 ▲ 1.00 20,000 20,200 20,000 1,320 26,664,000
03/11/2003 20,000 0.00 ■■ 0.00 20,200 20,200 20,000 300 6,000,000
31/10/2003 20,000 0.40 ▲ 2.04 20,000 20,000 20,000 200 4,000,000
30/10/2003 19,600 -0.30 ▼ -1.51 20,200 20,200 19,600 4,050 79,380,000
29/10/2003 19,900 0.40 ▲ 2.05 19,500 19,900 19,500 560 11,144,000
28/10/2003 19,500 -0.10 ▼ -0.51 19,600 19,600 19,500 450 8,775,000
27/10/2003 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 20 392,000
24/10/2003 19,600 0.10 ▲ 0.51 19,500 19,600 19,500 130 2,548,000
23/10/2003 19,500 -0.20 ▼ -1.02 19,700 19,700 19,500 5,100 99,450,000
22/10/2003 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
21/10/2003 19,700 -0.50 ▼ -2.48 20,200 20,200 19,700 110 2,167,000
20/10/2003 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 10 202,000
17/10/2003 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 40 808,000
16/10/2003 20,200 0.20 ▲ 1.00 20,200 20,200 20,200 10 202,000
15/10/2003 20,000 0.80 ▲ 4.17 19,800 20,000 19,800 220 4,400,000
14/10/2003 19,200 -0.50 ▼ -2.54 19,700 19,700 19,200 500 9,600,000
13/10/2003 19,700 -0.40 ▼ -1.99 20,100 20,100 19,700 60 1,182,000
10/10/2003 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
09/10/2003 20,100 0.30 ▲ 1.52 20,100 20,100 20,100 20 402,000
08/10/2003 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 20 396,000
07/10/2003 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 40 792,000
06/10/2003 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 30 594,000
03/10/2003 19,800 -0.40 ▼ -1.98 20,000 20,000 19,800 40 792,000
02/10/2003 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 300 6,060,000
01/10/2003 20,200 0.20 ▲ 1.00 20,000 20,200 20,000 100 2,020,000
30/09/2003 20,000 0.20 ▲ 1.01 20,000 20,000 20,000 10 200,000
29/09/2003 19,800 0.50 ▲ 2.59 19,300 19,800 19,300 10 198,000
26/09/2003 19,300 -0.20 ▼ -1.03 19,900 19,900 19,300 90 1,737,000
25/09/2003 19,500 0.30 ▲ 1.56 19,000 19,500 19,000 380 7,410,000
24/09/2003 19,200 -0.30 ▼ -1.54 19,500 19,500 19,200 1,700 32,640,000
23/09/2003 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 500 9,750,000
22/09/2003 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 50 975,000
19/09/2003 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
18/09/2003 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 80 1,560,000
17/09/2003 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,280 24,960,000
16/09/2003 19,500 -0.20 ▼ -1.02 19,700 19,700 19,500 500 9,750,000
15/09/2003 19,700 -0.30 ▼ -1.50 20,000 20,000 19,700 50 985,000
12/09/2003 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 30 600,000
11/09/2003 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
10/09/2003 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20 400,000
09/09/2003 20,000 -0.50 ▼ -2.44 20,400 20,400 20,000 120 2,400,000
08/09/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
05/09/2003 20,500 0.50 ▲ 2.50 20,300 20,500 20,300 70 1,435,000
04/09/2003 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 200 4,000,000
03/09/2003 20,000 -0.30 ▼ -1.48 20,300 20,300 20,000 600 12,000,000
29/08/2003 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 110 2,233,000
28/08/2003 20,300 0.20 ▲ 1.00 20,100 20,300 20,100 150 3,045,000
27/08/2003 20,100 -0.10 ▼ -0.50 21,200 21,200 20,100 20 402,000
26/08/2003 20,200 0.30 ▲ 1.51 20,200 20,200 20,200 30 606,000
25/08/2003 19,900 -0.60 ▼ -2.93 20,500 20,500 19,900 10 199,000
22/08/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
21/08/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 10 205,000
20/08/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
19/08/2003 20,500 0.50 ▲ 2.50 20,000 20,500 20,000 10 205,000
18/08/2003 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 50 1,000,000
15/08/2003 20,000 -0.40 ▼ -1.96 20,000 20,000 20,000 150 3,000,000
14/08/2003 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
13/08/2003 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 220 4,488,000
12/08/2003 20,400 0.70 ▲ 3.55 19,700 20,400 19,700 10 204,000
11/08/2003 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 100 1,970,000
08/08/2003 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 2,000 39,400,000
07/08/2003 19,700 -0.20 ▼ -1.01 19,900 19,900 19,700 90 1,773,000
06/08/2003 19,900 -0.60 ▼ -2.93 20,500 20,500 19,900 110 2,189,000
05/08/2003 20,500 0.00 ■■ 0.00 20,200 20,500 20,200 120 2,460,000
04/08/2003 20,500 -0.20 ▼ -0.97 20,700 20,700 20,500 10 205,000
01/08/2003 20,700 0.20 ▲ 0.98 20,500 20,700 20,500 10 207,000
31/07/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 10 205,000
30/07/2003 20,500 -0.10 ▼ -0.49 20,500 20,500 20,500 30 615,000
29/07/2003 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
28/07/2003 20,600 0.10 ▲ 0.49 20,600 20,600 20,600 30 618,000
25/07/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 20 410,000
24/07/2003 20,500 0.50 ▲ 2.50 20,500 20,500 20,500 50 1,025,000
23/07/2003 20,000 -0.50 ▼ -2.44 21,000 21,000 20,000 1,020 20,400,000
22/07/2003 20,500 -0.10 ▼ -0.49 20,600 20,600 20,500 310 6,355,000
21/07/2003 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 0 0
18/07/2003 20,600 0.10 ▲ 0.49 19,500 20,600 19,500 210 4,326,000
17/07/2003 20,500 -1.00 ▼ -4.65 20,500 20,500 20,500 2,380 48,790,000
16/07/2003 21,500 1.00 ▲ 4.88 20,500 21,500 20,500 10 215,000
15/07/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 10 205,000
14/07/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
11/07/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
10/07/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 10 205,000
09/07/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
08/07/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
07/07/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 100 2,050,000
04/07/2003 20,500 0.50 ▲ 2.50 20,000 20,500 20,000 130 2,665,000
03/07/2003 20,000 0.00 ■■ 0.00 20,300 20,300 20,000 30 600,000
02/07/2003 20,000 -0.20 ▼ -0.99 20,300 20,300 20,000 100 2,000,000
01/07/2003 20,200 -0.10 ▼ -0.49 19,600 20,200 19,600 20 404,000
30/06/2003 20,300 0.10 ▲ 0.50 20,200 20,300 20,200 20 406,000
27/06/2003 20,200 0.00 ■■ 0.00 20,100 20,200 20,100 0 0
26/06/2003 20,200 0.10 ▲ 0.50 20,100 20,200 20,100 90 1,818,000
25/06/2003 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
24/06/2003 20,100 -0.10 ▼ -0.50 20,100 20,100 20,100 3,610 72,561,000
23/06/2003 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 4,400 88,880,000
20/06/2003 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
19/06/2003 20,200 0.30 ▲ 1.51 19,900 20,200 19,900 130 2,626,000
18/06/2003 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
17/06/2003 19,900 0.10 ▲ 0.51 19,800 19,900 19,800 30 597,000
16/06/2003 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
13/06/2003 19,800 -0.20 ▼ -1.00 21,000 21,000 19,800 3,010 59,598,000
12/06/2003 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,120 22,400,000
11/06/2003 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
10/06/2003 20,000 -0.20 ▼ -0.99 20,200 20,200 20,000 1,300 26,000,000
09/06/2003 20,200 0.20 ▲ 1.00 20,000 20,200 20,000 10 202,000
06/06/2003 20,000 -0.20 ▼ -0.99 20,400 20,400 20,000 100 2,000,000
05/06/2003 20,200 0.00 ■■ 0.00 21,000 21,000 20,200 210 4,242,000
04/06/2003 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 1,000 20,200,000
03/06/2003 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 210 4,242,000
02/06/2003 20,200 -0.20 ▼ -0.98 20,400 20,400 20,200 580 11,716,000
30/05/2003 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 1,010 20,604,000
29/05/2003 20,400 -0.10 ▼ -0.49 20,500 20,500 20,400 520 10,608,000
28/05/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 10 205,000
27/05/2003 20,500 0.10 ▲ 0.49 20,400 20,500 20,400 10 205,000
26/05/2003 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
23/05/2003 20,400 -0.30 ▼ -1.45 20,400 20,400 20,400 990 20,196,000
22/05/2003 20,700 0.30 ▲ 1.47 20,400 20,700 20,400 20 414,000
21/05/2003 20,400 0.00 ■■ 0.00 20,600 20,600 20,400 310 6,324,000
20/05/2003 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 10 204,000
19/05/2003 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 1,100 22,440,000
16/05/2003 20,400 0.20 ▲ 0.99 20,400 20,400 20,400 300 6,120,000
15/05/2003 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 100 2,020,000
14/05/2003 20,200 -0.20 ▼ -0.98 20,200 20,200 20,200 300 6,060,000
13/05/2003 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 3,500 71,400,000
12/05/2003 20,400 0.30 ▲ 1.49 20,400 20,400 20,400 3,300 67,320,000
09/05/2003 20,100 0.10 ▲ 0.50 20,100 20,100 20,100 3,200 64,320,000
08/05/2003 20,000 0.10 ▲ 0.50 20,000 20,000 20,000 5,700 114,000,000
07/05/2003 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 500 9,950,000
06/05/2003 19,900 0.40 ▲ 2.05 19,900 19,900 19,900 800 15,920,000
05/05/2003 19,500 -0.20 ▼ -1.02 19,500 19,500 19,500 2,000 39,000,000
29/04/2003 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
28/04/2003 19,700 -0.20 ▼ -1.01 19,700 19,700 19,700 1,000 19,700,000
25/04/2003 19,900 0.40 ▲ 2.05 19,900 19,900 19,900 100 1,990,000
24/04/2003 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,500 29,250,000
23/04/2003 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,300 25,350,000
22/04/2003 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 15,000 292,500,000
21/04/2003 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,000 19,500,000
18/04/2003 19,500 0.20 ▲ 1.04 19,500 19,500 19,500 5,100 99,450,000
17/04/2003 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
16/04/2003 19,300 -0.20 ▼ -1.03 19,300 19,300 19,300 300 5,790,000
15/04/2003 19,500 -0.30 ▼ -1.52 19,500 19,500 19,500 3,000 58,500,000
14/04/2003 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
11/04/2003 19,800 -0.20 ▼ -1.00 19,800 19,800 19,800 1,400 27,720,000
10/04/2003 20,000 0.40 ▲ 2.04 20,000 20,000 20,000 100 2,000,000
09/04/2003 19,600 0.60 ▲ 3.16 19,600 19,600 19,600 400 7,840,000
08/04/2003 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
07/04/2003 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 5,200 98,800,000
04/04/2003 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,800 36,000,000
03/04/2003 20,000 0.90 ▲ 4.71 20,000 20,000 20,000 9,000 180,000,000
02/04/2003 19,100 0.90 ▲ 4.95 19,100 19,100 19,100 6,300 120,330,000
01/04/2003 18,200 -0.80 ▼ -4.21 18,200 18,200 18,200 5,500 100,100,000
31/03/2003 19,000 -0.30 ▼ -1.55 19,000 19,000 19,000 2,200 41,800,000
28/03/2003 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 100 1,930,000
27/03/2003 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
26/03/2003 19,300 0.90 ▲ 4.89 19,300 19,300 19,300 200 3,860,000
25/03/2003 18,400 -0.50 ▼ -2.65 18,400 18,400 18,400 3,500 64,400,000
24/03/2003 18,900 -0.70 ▼ -3.57 18,900 18,900 18,900 4,000 75,600,000
21/03/2003 19,600 0.10 ▲ 0.51 19,600 19,600 19,600 3,800 74,480,000
20/03/2003 19,500 0.30 ▲ 1.56 19,500 19,500 19,500 2,000 39,000,000
19/03/2003 19,200 -0.80 ▼ -4.00 19,200 19,200 19,200 3,700 71,040,000
18/03/2003 20,000 -0.30 ▼ -1.48 20,000 20,000 20,000 1,800 36,000,000
17/03/2003 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
14/03/2003 20,300 -0.20 ▼ -0.98 20,300 20,300 20,300 100 2,030,000
13/03/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
12/03/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
11/03/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 500 10,250,000
10/03/2003 20,500 -0.10 ▼ -0.49 20,500 20,500 20,500 1,800 36,900,000
07/03/2003 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 2,000 41,200,000
06/03/2003 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 2,000 41,200,000
05/03/2003 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 4,900 100,940,000
04/03/2003 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 4,600 94,760,000
03/03/2003 20,600 0.10 ▲ 0.49 20,600 20,600 20,600 4,000 82,400,000
28/02/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 3,000 61,500,000
27/02/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 4,100 84,050,000
26/02/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 3,500 71,750,000
25/02/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 1,900 38,950,000
24/02/2003 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 4,200 86,100,000
21/02/2003 20,500 -0.50 ▼ -2.38 20,500 20,500 20,500 3,900 79,950,000
20/02/2003 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100 2,100,000
19/02/2003 21,000 0.40 ▲ 1.94 21,000 21,000 21,000 2,400 50,400,000
18/02/2003 20,600 -0.40 ▼ -1.90 20,600 20,600 20,600 2,200 45,320,000
17/02/2003 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100 2,100,000
14/02/2003 21,000 0.10 ▲ 0.48 21,000 21,000 21,000 2,300 48,300,000
13/02/2003 20,900 -0.10 ▼ -0.48 20,900 20,900 20,900 4,000 83,600,000
12/02/2003 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,400 29,400,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp