CTCP Vicem Vật tư Vận tải Xi Măng
VICEM Materials Transport Cement JSC
Mã CK: VTV 4.60 ▼ -0.20 (-4.35%) (cập nhật 23:00 21/11/2024)
Đang giao dịch
VICEM Materials Transport Cement JSC
Mã CK: VTV 4.60 ▼ -0.20 (-4.35%) (cập nhật 23:00 21/11/2024)
Đang giao dịch
VTV » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
21/11/2024 | 4,600 | -0.20 ▼ | -4.35 | 4,800 | 4,700 | 4,600 | 3,010 | 13,846,000 |
20/11/2024 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,800 | 4,500 | 600 | 2,880,000 |
19/11/2024 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,700 | 4,500 | 4,930 | 23,171,000 |
18/11/2024 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 1,510 | 7,248,000 |
15/11/2024 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 4,650 | 22,320,000 |
14/11/2024 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 5,000 | 4,700 | 12,970 | 62,256,000 |
13/11/2024 | 4,900 | -0.20 ▼ | -4.08 | 5,100 | 5,100 | 4,900 | 7,320 | 35,868,000 |
12/11/2024 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 4,900 | 9,920 | 50,592,000 |
11/11/2024 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,800 | 30,630 | 153,150,000 |
08/11/2024 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,100 | 5,000 | 40,500 | 198,450,000 |
07/11/2024 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,800 | 28,210 | 141,050,000 |
06/11/2024 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 4,900 | 4,700 | 11,420 | 55,958,000 |
05/11/2024 | 4,800 | 0.20 ▲ | 4.17 | 4,600 | 4,800 | 4,600 | 12,950 | 62,160,000 |
04/11/2024 | 4,600 | 0.30 ▲ | 6.52 | 4,300 | 4,600 | 4,200 | 5,740 | 26,404,000 |
01/11/2024 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,200 | 6,110 | 26,273,000 |
31/10/2024 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,300 | 4,200 | 550 | 2,365,000 |
30/10/2024 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,100 | 4,720 | 19,824,000 |
29/10/2024 | 4,200 | 0.10 ▲ | 2.38 | 4,100 | 4,300 | 4,000 | 5,670 | 23,814,000 |
28/10/2024 | 4,100 | -0.10 ▼ | -2.44 | 4,200 | 4,100 | 4,000 | 240 | 984,000 |
25/10/2024 | 4,200 | 0.10 ▲ | 2.38 | 4,100 | 4,200 | 4,000 | 2,280 | 9,576,000 |
24/10/2024 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,000 | 570 | 2,337,000 |
23/10/2024 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 2,710 | 10,840,000 |
22/10/2024 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 4,000 | 630 | 2,520,000 |
21/10/2024 | 4,100 | -0.10 ▼ | -2.44 | 4,200 | 4,200 | 4,100 | 640 | 2,624,000 |
18/10/2024 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 490 | 2,058,000 |
17/10/2024 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,000 | 7,340 | 30,828,000 |
16/10/2024 | 4,200 | -0.20 ▼ | -4.76 | 4,400 | 4,300 | 4,200 | 13,090 | 54,978,000 |
15/10/2024 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,400 | 2,710 | 11,924,000 |
14/10/2024 | 4,400 | -0.20 ▼ | -4.55 | 4,600 | 4,500 | 4,400 | 2,300 | 10,120,000 |
11/10/2024 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,500 | 1,350 | 6,210,000 |
10/10/2024 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,500 | 710 | 3,266,000 |
09/10/2024 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,500 | 410 | 1,886,000 |
08/10/2024 | 4,600 | 0.20 ▲ | 4.35 | 4,400 | 4,600 | 4,400 | 10,340 | 47,564,000 |
07/10/2024 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,300 | 640 | 2,816,000 |
04/10/2024 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,500 | 4,200 | 5,750 | 25,300,000 |
03/10/2024 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,400 | 5,240 | 23,580,000 |
02/10/2024 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,800 | 4,500 | 4,720 | 21,240,000 |
01/10/2024 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,800 | 4,700 | 2,810 | 13,488,000 |
30/09/2024 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,800 | 4,700 | 1,840 | 8,648,000 |
27/09/2024 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 5,000 | 4,800 | 8,680 | 41,664,000 |
26/09/2024 | 4,900 | -0.40 ▼ | -8.16 | 5,300 | 5,200 | 4,900 | 17,450 | 85,505,000 |
25/09/2024 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 5,200 | 2,530 | 13,409,000 |
24/09/2024 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 1,590 | 8,268,000 |
23/09/2024 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,200 | 6,520 | 33,904,000 |
20/09/2024 | 5,300 | 0.20 ▲ | 3.77 | 5,100 | 5,300 | 5,100 | 11,510 | 61,003,000 |
19/09/2024 | 5,100 | 0.40 ▲ | 7.84 | 4,700 | 5,100 | 4,800 | 28,680 | 146,268,000 |
18/09/2024 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,800 | 4,700 | 2,310 | 11,088,000 |
17/09/2024 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,600 | 4,710 | 22,137,000 |
16/09/2024 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,700 | 4,500 | 3,150 | 14,490,000 |
13/09/2024 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,400 | 450 | 2,025,000 |
12/09/2024 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,100 | 4,780 | 21,988,000 |
11/09/2024 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,300 | 11,150 | 50,175,000 |
10/09/2024 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,500 | 4,400 | 630 | 2,835,000 |
09/09/2024 | 4,300 | -0.40 ▼ | -9.30 | 4,700 | 4,600 | 4,300 | 4,000 | 17,200,000 |
06/09/2024 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,600 | 2,120 | 9,964,000 |
05/09/2024 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,600 | 4,600 | 2,300 | 10,580,000 |
04/09/2024 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,700 | 4,600 | 3,270 | 15,369,000 |
30/08/2024 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,800 | 4,700 | 1,770 | 8,496,000 |
29/08/2024 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 2,800 | 13,160,000 |
28/08/2024 | 4,700 | -0.20 ▼ | -4.26 | 4,900 | 4,900 | 4,500 | 15,250 | 71,675,000 |
27/08/2024 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,000 | 4,900 | 6,810 | 33,369,000 |
26/08/2024 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 450 | 2,250,000 |
23/08/2024 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 5,000 | 2,930 | 14,650,000 |
22/08/2024 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,100 | 4,900 | 1,910 | 9,741,000 |
21/08/2024 | 5,200 | 0.20 ▲ | 3.85 | 5,000 | 5,200 | 5,100 | 1,810 | 9,412,000 |
20/08/2024 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 5,000 | 730 | 3,650,000 |
19/08/2024 | 5,100 | 0.20 ▲ | 3.92 | 4,900 | 5,200 | 4,900 | 1,800 | 9,180,000 |
16/08/2024 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,900 | 1,060 | 5,194,000 |
15/08/2024 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 0 | 0 | 0 | 0 |
14/08/2024 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 1,390 | 6,811,000 |
13/08/2024 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,700 | 1,630 | 7,987,000 |
12/08/2024 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 4,900 | 4,800 | 20 | 98,000 |
09/08/2024 | 4,800 | -0.20 ▼ | -4.17 | 5,000 | 5,000 | 4,800 | 1,100 | 5,280,000 |
08/08/2024 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,800 | 630 | 3,150,000 |
07/08/2024 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 460 | 2,300,000 |
06/08/2024 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,500 | 1,660 | 8,300,000 |
05/08/2024 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,000 | 4,800 | 1,160 | 5,684,000 |
02/08/2024 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,800 | 2,410 | 12,050,000 |
01/08/2024 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,000 | 4,700 | 2,540 | 12,700,000 |
31/07/2024 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,100 | 5,000 | 2,290 | 11,679,000 |
30/07/2024 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,000 | 3,530 | 18,356,000 |
29/07/2024 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,000 | 4,440 | 23,088,000 |
26/07/2024 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 1,860 | 9,672,000 |
25/07/2024 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,200 | 5,100 | 250 | 1,300,000 |
24/07/2024 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,100 | 1,520 | 8,056,000 |
23/07/2024 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,400 | 4,900 | 24,140 | 127,942,000 |
22/07/2024 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,300 | 3,280 | 17,712,000 |
19/07/2024 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,300 | 1,570 | 8,478,000 |
18/07/2024 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,400 | 4,140 | 22,356,000 |
17/07/2024 | 5,400 | -0.10 ▼ | -1.85 | 5,500 | 5,600 | 5,300 | 2,110 | 11,394,000 |
16/07/2024 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,600 | 210 | 1,176,000 |
15/07/2024 | 5,600 | 0.30 ▲ | 5.36 | 5,300 | 5,600 | 5,300 | 3,860 | 21,616,000 |
12/07/2024 | 5,300 | -0.40 ▼ | -7.55 | 5,700 | 5,700 | 5,200 | 12,050 | 63,865,000 |
11/07/2024 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,600 | 4,590 | 26,163,000 |
10/07/2024 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,700 | 5,600 | 3,200 | 18,240,000 |
09/07/2024 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 5,700 | 5,500 | 14,910 | 83,496,000 |
08/07/2024 | 5,700 | -0.10 ▼ | -1.75 | 5,800 | 5,700 | 5,600 | 780 | 4,446,000 |
05/07/2024 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,700 | 2,410 | 13,978,000 |
04/07/2024 | 5,800 | 0.10 ▲ | 1.72 | 5,700 | 5,800 | 5,500 | 12,790 | 74,182,000 |
03/07/2024 | 5,700 | -0.10 ▼ | -1.75 | 5,800 | 5,900 | 5,700 | 6,980 | 39,786,000 |
02/07/2024 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 5,800 | 5,700 | 7,380 | 42,804,000 |
01/07/2024 | 5,900 | -0.10 ▼ | -1.69 | 6,000 | 6,000 | 5,700 | 3,730 | 22,007,000 |
28/06/2024 | 6,000 | -0.10 ▼ | -1.67 | 6,100 | 6,100 | 6,000 | 1,630 | 9,780,000 |
27/06/2024 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,200 | 6,100 | 840 | 5,124,000 |
26/06/2024 | 6,200 | 0.20 ▲ | 3.23 | 6,000 | 6,200 | 5,900 | 16,750 | 103,850,000 |
25/06/2024 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 2,150 | 12,900,000 |
24/06/2024 | 6,000 | -0.10 ▼ | -1.67 | 6,100 | 6,200 | 6,000 | 7,210 | 43,260,000 |
21/06/2024 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,200 | 6,100 | 16,470 | 100,467,000 |
20/06/2024 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,100 | 11,680 | 72,416,000 |
19/06/2024 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,100 | 5,370 | 33,294,000 |
18/06/2024 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,100 | 950 | 5,890,000 |
17/06/2024 | 6,200 | 0.10 ▲ | 1.61 | 6,100 | 6,300 | 6,000 | 5,380 | 33,356,000 |
14/06/2024 | 6,100 | -0.20 ▼ | -3.28 | 6,300 | 6,300 | 6,100 | 9,040 | 55,144,000 |
13/06/2024 | 6,300 | 0.20 ▲ | 3.17 | 6,100 | 6,300 | 6,000 | 7,940 | 50,022,000 |
12/06/2024 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,300 | 6,000 | 10,110 | 61,671,000 |
11/06/2024 | 6,200 | -0.40 ▼ | -6.45 | 6,600 | 6,600 | 6,200 | 7,260 | 45,012,000 |
10/06/2024 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,200 | 17,710 | 116,886,000 |
07/06/2024 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 6,700 | 6,200 | 47,410 | 312,906,000 |
06/06/2024 | 6,500 | 0.30 ▲ | 4.62 | 6,200 | 6,500 | 6,100 | 34,220 | 222,430,000 |
05/06/2024 | 6,200 | -0.10 ▼ | -1.61 | 6,300 | 6,400 | 6,100 | 14,230 | 88,226,000 |
04/06/2024 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,100 | 20,500 | 129,150,000 |
03/06/2024 | 6,300 | 0.10 ▲ | 1.59 | 6,200 | 6,300 | 6,000 | 11,510 | 72,513,000 |
31/05/2024 | 6,200 | 0.20 ▲ | 3.23 | 6,000 | 6,400 | 5,900 | 30,010 | 186,062,000 |
30/05/2024 | 6,000 | 0.20 ▲ | 3.33 | 5,800 | 6,000 | 5,800 | 5,200 | 31,200,000 |
29/05/2024 | 5,800 | -0.20 ▼ | -3.45 | 6,000 | 6,100 | 5,800 | 10,300 | 59,740,000 |
28/05/2024 | 6,000 | 0.10 ▲ | 1.67 | 5,900 | 6,000 | 5,900 | 7,020 | 42,120,000 |
27/05/2024 | 5,900 | 0.20 ▲ | 3.39 | 5,700 | 6,000 | 5,600 | 3,520 | 20,768,000 |
24/05/2024 | 5,700 | -0.20 ▼ | -3.51 | 5,900 | 6,000 | 5,700 | 7,430 | 42,351,000 |
23/05/2024 | 5,900 | -0.10 ▼ | -1.69 | 6,000 | 6,000 | 5,800 | 4,410 | 26,019,000 |
22/05/2024 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,400 | 5,850 | 35,100,000 |
21/05/2024 | 6,000 | -0.10 ▼ | -1.67 | 6,100 | 6,100 | 5,900 | 6,630 | 39,780,000 |
20/05/2024 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 5,800 | 11,640 | 71,004,000 |
17/05/2024 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,200 | 5,900 | 5,980 | 36,478,000 |
16/05/2024 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,100 | 3,840 | 23,808,000 |
15/05/2024 | 6,200 | 0.20 ▲ | 3.23 | 6,000 | 6,300 | 6,000 | 17,640 | 109,368,000 |
14/05/2024 | 6,000 | -0.10 ▼ | -1.67 | 6,100 | 6,300 | 5,900 | 32,690 | 196,140,000 |
13/05/2024 | 6,100 | 0.20 ▲ | 3.28 | 5,900 | 6,200 | 5,800 | 22,870 | 139,507,000 |
10/05/2024 | 5,900 | -0.10 ▼ | -1.69 | 6,000 | 6,200 | 5,800 | 10,450 | 61,655,000 |
09/05/2024 | 6,000 | -0.10 ▼ | -1.67 | 6,100 | 6,300 | 5,600 | 42,130 | 252,780,000 |
08/05/2024 | 6,100 | 0.50 ▲ | 8.20 | 5,600 | 6,100 | 5,400 | 16,640 | 101,504,000 |
07/05/2024 | 5,600 | 0.50 ▲ | 8.93 | 5,100 | 5,600 | 5,100 | 14,570 | 81,592,000 |
06/05/2024 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 4,900 | 4,450 | 22,695,000 |
03/05/2024 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,200 | 4,900 | 10,240 | 51,200,000 |
02/05/2024 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 4,800 | 5,960 | 30,396,000 |
26/04/2024 | 5,000 | -0.40 ▼ | -8.00 | 5,400 | 5,400 | 5,000 | 14,010 | 70,050,000 |
25/04/2024 | 5,400 | -0.30 ▼ | -5.56 | 5,700 | 5,600 | 5,200 | 2,540 | 13,716,000 |
24/04/2024 | 5,700 | 0.30 ▲ | 5.26 | 5,400 | 5,900 | 4,900 | 38,290 | 218,253,000 |
23/04/2024 | 5,400 | -0.60 ▼ | -11.11 | 6,000 | 5,800 | 5,400 | 11,730 | 63,342,000 |
22/04/2024 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 5,700 | 5,230 | 31,380,000 |
19/04/2024 | 6,000 | 0.30 ▲ | 5.00 | 5,700 | 6,000 | 5,300 | 9,500 | 57,000,000 |
17/04/2024 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,400 | 2,590 | 14,763,000 |
16/04/2024 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,300 | 6,240 | 35,568,000 |
15/04/2024 | 5,700 | -0.40 ▼ | -7.02 | 6,100 | 6,000 | 5,700 | 10,610 | 60,477,000 |
12/04/2024 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,100 | 5,900 | 3,640 | 22,204,000 |
11/04/2024 | 6,200 | 0.30 ▲ | 4.84 | 5,900 | 6,200 | 5,900 | 4,690 | 29,078,000 |
10/04/2024 | 5,900 | -0.10 ▼ | -1.69 | 6,000 | 6,000 | 5,900 | 2,530 | 14,927,000 |
09/04/2024 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,800 | 8,430 | 50,580,000 |
08/04/2024 | 6,000 | -0.10 ▼ | -1.67 | 6,100 | 6,100 | 5,800 | 21,810 | 130,860,000 |
05/04/2024 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 5,420 | 33,062,000 |
04/04/2024 | 6,100 | -0.30 ▼ | -4.92 | 6,400 | 6,400 | 6,000 | 18,850 | 114,985,000 |
03/04/2024 | 6,400 | -0.30 ▼ | -4.69 | 6,700 | 6,700 | 6,300 | 4,960 | 31,744,000 |
02/04/2024 | 6,700 | 0.10 ▲ | 1.49 | 6,600 | 6,800 | 6,400 | 7,770 | 52,059,000 |
01/04/2024 | 6,600 | -0.20 ▼ | -3.03 | 6,800 | 6,800 | 6,300 | 17,490 | 115,434,000 |
29/03/2024 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 7,000 | 6,600 | 12,080 | 82,144,000 |
28/03/2024 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,200 | 6,800 | 16,610 | 116,270,000 |
27/03/2024 | 7,000 | 0.60 ▲ | 8.57 | 6,400 | 7,000 | 6,500 | 39,890 | 279,230,000 |
26/03/2024 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,600 | 6,400 | 14,500 | 92,800,000 |
25/03/2024 | 6,400 | 0.20 ▲ | 3.13 | 6,200 | 6,600 | 6,200 | 59,080 | 378,112,000 |
22/03/2024 | 6,200 | -0.20 ▼ | -3.23 | 6,400 | 6,400 | 6,100 | 9,150 | 56,730,000 |
21/03/2024 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,000 | 41,150 | 263,360,000 |
20/03/2024 | 6,400 | 0.40 ▲ | 6.25 | 6,000 | 6,400 | 6,000 | 10,150 | 64,960,000 |
19/03/2024 | 6,000 | -0.10 ▼ | -1.67 | 6,100 | 6,700 | 5,700 | 44,210 | 265,260,000 |
18/03/2024 | 6,100 | -0.60 ▼ | -9.84 | 6,700 | 6,900 | 6,100 | 36,070 | 220,027,000 |
15/03/2024 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,900 | 6,500 | 27,340 | 183,178,000 |
14/03/2024 | 6,800 | 0.50 ▲ | 7.35 | 6,300 | 6,900 | 6,300 | 44,440 | 302,192,000 |
13/03/2024 | 6,300 | 0.50 ▲ | 7.94 | 5,800 | 6,300 | 6,000 | 61,390 | 386,757,000 |
12/03/2024 | 5,800 | 0.50 ▲ | 8.62 | 5,300 | 5,800 | 4,900 | 68,020 | 394,516,000 |
11/03/2024 | 5,300 | -0.20 ▼ | -3.77 | 5,500 | 5,500 | 5,100 | 14,480 | 76,744,000 |
08/03/2024 | 5,500 | 0.40 ▲ | 7.27 | 5,100 | 5,500 | 5,000 | 46,680 | 256,740,000 |
07/03/2024 | 5,100 | 0.40 ▲ | 7.84 | 4,700 | 5,100 | 4,600 | 31,200 | 159,120,000 |
06/03/2024 | 4,700 | 0.40 ▲ | 8.51 | 4,300 | 4,700 | 4,300 | 52,570 | 247,079,000 |
05/03/2024 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,300 | 4,200 | 1,490 | 6,407,000 |
04/03/2024 | 4,400 | 0.10 ▲ | 2.27 | 4,300 | 4,400 | 4,300 | 3,220 | 14,168,000 |
01/03/2024 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,300 | 1,640 | 7,052,000 |
29/02/2024 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,400 | 4,300 | 7,520 | 32,336,000 |
28/02/2024 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,300 | 5,020 | 22,088,000 |
27/02/2024 | 4,400 | 0.20 ▲ | 4.55 | 4,200 | 4,500 | 4,100 | 14,690 | 64,636,000 |
26/02/2024 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 320 | 1,344,000 |
23/02/2024 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,300 | 4,200 | 12,030 | 50,526,000 |
22/02/2024 | 4,200 | 0.10 ▲ | 2.38 | 4,100 | 4,200 | 4,100 | 6,310 | 26,502,000 |
21/02/2024 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 1,830 | 7,503,000 |
20/02/2024 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,000 | 21,400 | 87,740,000 |
19/02/2024 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 4,000 | 15,600 | 62,400,000 |
16/02/2024 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 4,000 | 400 | 1,600,000 |
15/02/2024 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 3,900 | 4,200 | 17,220,000 |
07/02/2024 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 11,100 | 44,400,000 |
06/02/2024 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 9,900 | 39,600,000 |
05/02/2024 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 3,600 | 14,400,000 |
02/02/2024 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 7,200 | 28,800,000 |
01/02/2024 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 3,900 | 15,600,000 |
31/01/2024 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 4,000 | 36,000 | 144,000,000 |
30/01/2024 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 10,100 | 41,410,000 |
29/01/2024 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 2,400 | 9,840,000 |
26/01/2024 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 0 | 0 | 0 | 0 |
25/01/2024 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 0 | 0 | 0 | 0 |
24/01/2024 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 10,500 | 43,050,000 |
23/01/2024 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 7,100 | 29,110,000 |
22/01/2024 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 0 | 0 | 0 | 0 |
19/01/2024 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,100 | 100 | 410,000 |
18/01/2024 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 4,000 | 16,900 | 67,600,000 |
17/01/2024 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,000 | 3,700 | 34,300 | 137,200,000 |
16/01/2024 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 200 | 820,000 |
15/01/2024 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 2,500 | 10,250,000 |
12/01/2024 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 17,300 | 70,930,000 |
11/01/2024 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,000 | 6,800 | 27,880,000 |
10/01/2024 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,000 | 4,000 | 11,300 | 45,200,000 |
09/01/2024 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,100 | 7,700 | 31,570,000 |
08/01/2024 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,200 | 4,100 | 38,500 | 157,850,000 |
05/01/2024 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 13,500 | 55,350,000 |
04/01/2024 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 5,200 | 21,320,000 |
03/01/2024 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,000 | 32,500 | 133,250,000 |
02/01/2024 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 4,000 | 17,700 | 70,800,000 |
29/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 45,100 | 180,400,000 |
28/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 42,300 | 169,200,000 |
27/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 3,900 | 68,000 | 272,000,000 |
26/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 7,000 | 28,000,000 |
25/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 7,700 | 30,800,000 |
22/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 4,000 | 6,100 | 24,400,000 |
21/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 6,100 | 24,400,000 |
20/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 4,700 | 18,800,000 |
19/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 12,400 | 49,600,000 |
18/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 6,100 | 24,400,000 |
15/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 4,100 | 16,400,000 |
14/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 3,100 | 12,400,000 |
13/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 4,000 | 20,900 | 83,600,000 |
12/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 4,000 | 33,600 | 134,400,000 |
11/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 25,400 | 101,600,000 |
08/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 10,900 | 43,600,000 |
07/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 4,000 | 22,800 | 91,200,000 |
06/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 4,000 | 22,400 | 89,600,000 |
05/12/2023 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,000 | 4,000 | 31,000 | 124,000,000 |
04/12/2023 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 3,900 | 47,800 | 195,980,000 |
01/12/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 39,900 | 159,600,000 |
30/11/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 28,500 | 114,000,000 |
29/11/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 6,700 | 26,800,000 |
28/11/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 93,400 | 373,600,000 |
27/11/2023 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 4,000 | 68,500 | 274,000,000 |
24/11/2023 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 8,500 | 34,850,000 |
23/11/2023 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,200 | 4,100 | 10,100 | 41,410,000 |
22/11/2023 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,000 | 4,300 | 17,630,000 |
21/11/2023 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 4,000 | 11,700 | 46,800,000 |
20/11/2023 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,000 | 24,200 | 99,220,000 |
17/11/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 4,000 | 11,600 | 46,400,000 |
16/11/2023 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 4,000 | 1,300 | 5,200,000 |
15/11/2023 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 15,900 | 65,190,000 |
14/11/2023 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,000 | 11,700 | 47,970,000 |
13/11/2023 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 4,000 | 11,800 | 47,200,000 |
10/11/2023 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 40,400 | 165,640,000 |
09/11/2023 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,000 | 28,200 | 115,620,000 |
08/11/2023 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 105,900 | 423,600,000 |
07/11/2023 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,000 | 3,900 | 97,400 | 389,600,000 |
06/11/2023 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,000 | 23,400 | 95,940,000 |
03/11/2023 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 4,000 | 16,000 | 64,000,000 |
02/11/2023 | 4,100 | 0.20 ▲ | 4.88 | 3,900 | 4,100 | 4,100 | 3,800 | 15,580,000 |
01/11/2023 | 3,900 | -0.20 ▼ | -5.13 | 4,100 | 3,900 | 3,900 | 10,000 | 39,000,000 |
31/10/2023 | 4,100 | 0.10 ▲ | 2.44 | 4,000 | 4,100 | 4,000 | 11,500 | 47,150,000 |
30/10/2023 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 3,900 | 22,400 | 89,600,000 |
27/10/2023 | 4,100 | 0.20 ▲ | 4.88 | 3,900 | 4,100 | 4,000 | 11,300 | 46,330,000 |
26/10/2023 | 3,900 | -0.30 ▼ | -7.69 | 4,200 | 4,300 | 3,900 | 62,000 | 241,800,000 |
25/10/2023 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,100 | 11,500 | 48,300,000 |
24/10/2023 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 30,300 | 127,260,000 |
23/10/2023 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,300 | 4,100 | 30,900 | 129,780,000 |
20/10/2023 | 4,200 | -0.10 ▼ | -2.38 | 4,300 | 4,300 | 4,200 | 12,900 | 54,180,000 |
19/10/2023 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,100 | 27,900 | 119,970,000 |
18/10/2023 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,300 | 4,300 | 23,800 | 102,340,000 |
17/10/2023 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 28,100 | 123,640,000 |
16/10/2023 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 10,900 | 47,960,000 |
13/10/2023 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,400 | 6,700 | 29,480,000 |
12/10/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 8,900 | 40,050,000 |
11/10/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 26,300 | 118,350,000 |
10/10/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 20,300 | 91,350,000 |
09/10/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 5,700 | 25,650,000 |
06/10/2023 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,400 | 9,300 | 41,850,000 |
05/10/2023 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 10,400 | 45,760,000 |
04/10/2023 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,300 | 27,500 | 121,000,000 |
03/10/2023 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,200 | 40,400 | 177,760,000 |
02/10/2023 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,500 | 4,300 | 45,400 | 199,760,000 |
29/09/2023 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,300 | 43,700 | 196,650,000 |
28/09/2023 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,300 | 36,600 | 161,040,000 |
27/09/2023 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,500 | 4,200 | 67,000 | 294,800,000 |
26/09/2023 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,700 | 4,500 | 44,700 | 201,150,000 |
21/09/2023 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 5,000 | 47,700 | 238,500,000 |
20/09/2023 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 5,000 | 13,900 | 70,890,000 |
19/09/2023 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 100 | 510,000 |
18/09/2023 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 5,000 | 22,000 | 112,200,000 |
15/09/2023 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 29,900 | 149,500,000 |
14/09/2023 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 5,000 | 63,400 | 317,000,000 |
13/09/2023 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,200 | 5,100 | 41,300 | 210,630,000 |
12/09/2023 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,200 | 5,000 | 61,900 | 321,880,000 |
11/09/2023 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,200 | 5,000 | 215,600 | 1,099,560,000 |
08/09/2023 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 5,000 | 66,600 | 333,000,000 |
07/09/2023 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 5,000 | 79,500 | 405,450,000 |
06/09/2023 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 26,200 | 131,000,000 |
31/08/2023 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 38,200 | 191,000,000 |
30/08/2023 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,000 | 4,900 | 92,900 | 455,210,000 |
29/08/2023 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 60,500 | 302,500,000 |
28/08/2023 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,900 | 32,100 | 160,500,000 |
25/08/2023 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,000 | 4,900 | 28,200 | 138,180,000 |
24/08/2023 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,900 | 17,600 | 88,000,000 |
23/08/2023 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 4,900 | 4,900 | 18,100 | 88,690,000 |
22/08/2023 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,800 | 39,300 | 196,500,000 |
21/08/2023 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 38,200 | 187,180,000 |
18/08/2023 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,200 | 5,000 | 51,500 | 257,500,000 |
17/08/2023 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,200 | 5,100 | 51,100 | 260,610,000 |
16/08/2023 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,200 | 4,100 | 21,320,000 |
15/08/2023 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 64,300 | 334,360,000 |
14/08/2023 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 65,200 | 339,040,000 |
11/08/2023 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,100 | 234,200 | 1,217,840,000 |
10/08/2023 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,600 | 5,200 | 250,300 | 1,326,590,000 |
09/08/2023 | 5,400 | 0.10 ▲ | 1.85 | 5,300 | 5,500 | 5,300 | 135,100 | 729,540,000 |
08/08/2023 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,200 | 145,400 | 770,620,000 |
07/08/2023 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,400 | 5,200 | 110,900 | 587,770,000 |
04/08/2023 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 63,500 | 330,200,000 |
03/08/2023 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,200 | 5,100 | 45,900 | 238,680,000 |
02/08/2023 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 11,500 | 58,650,000 |
01/08/2023 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,300 | 5,100 | 55,600 | 283,560,000 |
31/07/2023 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,400 | 5,200 | 68,800 | 357,760,000 |
28/07/2023 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 5,200 | 56,100 | 297,330,000 |
27/07/2023 | 5,200 | 5.20 ▲ | 100.00 | 0 | 5,200 | 5,100 | 88,300 | 459,160,000 |
26/07/2023 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,200 | 22,300 | 115,960,000 |
25/07/2023 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,400 | 5,200 | 122,700 | 650,310,000 |
24/07/2023 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,100 | 90,300 | 469,560,000 |
21/07/2023 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,400 | 5,200 | 91,000 | 482,300,000 |
20/07/2023 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,200 | 51,600 | 278,640,000 |
19/07/2023 | 5,400 | 0.10 ▲ | 1.85 | 5,300 | 5,400 | 5,300 | 38,600 | 208,440,000 |
18/07/2023 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,500 | 5,200 | 96,900 | 513,570,000 |
17/07/2023 | 5,400 | 0.20 ▲ | 3.70 | 5,200 | 5,500 | 5,200 | 46,500 | 251,100,000 |
14/07/2023 | 5,200 | -0.20 ▼ | -3.85 | 5,400 | 5,500 | 5,200 | 128,400 | 667,680,000 |
13/07/2023 | 5,400 | 0.40 ▲ | 7.41 | 5,000 | 5,500 | 5,100 | 180,600 | 975,240,000 |
12/07/2023 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 4,900 | 115,600 | 578,000,000 |
11/07/2023 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 5,000 | 105,800 | 529,000,000 |
10/07/2023 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,000 | 26,900 | 137,190,000 |
07/07/2023 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 4,900 | 78,300 | 399,330,000 |
06/07/2023 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 5,000 | 16,400 | 82,000,000 |
05/07/2023 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 72,700 | 370,770,000 |
04/07/2023 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 4,900 | 19,500 | 99,450,000 |
03/07/2023 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 33,200 | 166,000,000 |
30/06/2023 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 15,200 | 76,000,000 |
29/06/2023 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,200 | 5,000 | 55,600 | 278,000,000 |
28/06/2023 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,000 | 75,700 | 386,070,000 |
27/06/2023 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 76,700 | 391,170,000 |
26/06/2023 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,300 | 5,100 | 31,200 | 159,120,000 |
23/06/2023 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,000 | 63,400 | 329,680,000 |
22/06/2023 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,400 | 5,200 | 81,000 | 421,200,000 |
21/06/2023 | 5,200 | 5.20 ▲ | 100.00 | 0 | 5,200 | 5,000 | 49,700 | 258,440,000 |
20/06/2023 | 5,100 | 0.20 ▲ | 3.92 | 4,900 | 5,100 | 4,900 | 31,200 | 159,120,000 |
19/06/2023 | 4,900 | -0.20 ▼ | -4.08 | 5,100 | 5,100 | 4,900 | 114,100 | 559,090,000 |
16/06/2023 | 5,100 | -0.20 ▼ | -3.92 | 5,300 | 5,400 | 5,100 | 191,300 | 975,630,000 |
15/06/2023 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,100 | 69,300 | 367,290,000 |
14/06/2023 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,500 | 5,200 | 127,100 | 673,630,000 |
13/06/2023 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,500 | 5,200 | 103,800 | 550,140,000 |
12/06/2023 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,500 | 5,100 | 80,000 | 424,000,000 |
09/06/2023 | 5,400 | -0.10 ▼ | -1.85 | 5,500 | 5,400 | 5,300 | 82,100 | 443,340,000 |
08/06/2023 | 5,500 | 0.50 ▲ | 9.09 | 5,000 | 5,500 | 5,000 | 352,600 | 1,939,300,000 |
07/06/2023 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,100 | 5,000 | 41,900 | 209,500,000 |
06/06/2023 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 5,000 | 4,800 | 51,300 | 251,370,000 |
05/06/2023 | 4,800 | -0.20 ▼ | -4.17 | 5,000 | 5,100 | 4,800 | 93,600 | 449,280,000 |
02/06/2023 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 5,000 | 84,600 | 423,000,000 |
01/06/2023 | 5,100 | 0.20 ▲ | 3.92 | 4,900 | 5,200 | 4,900 | 142,900 | 728,790,000 |
31/05/2023 | 4,900 | 0.20 ▲ | 4.08 | 4,700 | 5,000 | 4,700 | 106,600 | 522,340,000 |
30/05/2023 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,900 | 4,700 | 109,800 | 516,060,000 |
29/05/2023 | 4,800 | 0.20 ▲ | 4.17 | 4,600 | 4,800 | 4,700 | 36,500 | 175,200,000 |
26/05/2023 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,500 | 17,100 | 78,660,000 |
25/05/2023 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,700 | 4,500 | 37,600 | 172,960,000 |
24/05/2023 | 4,700 | 4.70 ▲ | 100.00 | 0 | 4,800 | 4,600 | 8,200 | 38,540,000 |
23/05/2023 | 4,800 | 0.30 ▲ | 6.25 | 4,500 | 4,800 | 4,600 | 63,600 | 305,280,000 |
22/05/2023 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,600 | 4,500 | 19,300 | 86,850,000 |
19/05/2023 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,600 | 13,300 | 62,510,000 |
18/05/2023 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,600 | 9,800 | 46,060,000 |
17/05/2023 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,700 | 4,500 | 22,600 | 103,960,000 |
16/05/2023 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,800 | 4,600 | 13,600 | 63,920,000 |
15/05/2023 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,800 | 4,600 | 17,500 | 84,000,000 |
12/05/2023 | 4,700 | 4.70 ▲ | 100.00 | 0 | 4,700 | 4,600 | 4,500 | 21,150,000 |
11/05/2023 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,800 | 4,600 | 45,100 | 211,970,000 |
10/05/2023 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,500 | 32,700 | 150,420,000 |
09/05/2023 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,400 | 21,600 | 97,200,000 |
08/05/2023 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,400 | 14,600 | 64,240,000 |
05/05/2023 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,500 | 4,400 | 1,900 | 8,360,000 |
04/05/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,400 | 14,000 | 63,000,000 |
28/04/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 13,800 | 62,100,000 |
27/04/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,500 | 4,500 | 20,250,000 |
26/04/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,500 | 10,500 | 47,250,000 |
25/04/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,500 | 5,200 | 23,400,000 |
24/04/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,400 | 34,300 | 154,350,000 |
21/04/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,700 | 4,400 | 15,700 | 70,650,000 |
20/04/2023 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,600 | 4,500 | 26,900 | 121,050,000 |
19/04/2023 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,400 | 51,500 | 242,050,000 |
18/04/2023 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,800 | 4,600 | 42,700 | 196,420,000 |
17/04/2023 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,600 | 21,700 | 101,990,000 |
14/04/2023 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,700 | 14,800 | 69,560,000 |
13/04/2023 | 4,700 | -0.20 ▼ | -4.26 | 4,900 | 4,900 | 4,700 | 5,700 | 26,790,000 |
12/04/2023 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 4,900 | 4,800 | 5,500 | 26,950,000 |
11/04/2023 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,800 | 4,700 | 1,200 | 5,760,000 |
10/04/2023 | 4,700 | -0.20 ▼ | -4.26 | 4,900 | 4,900 | 4,700 | 4,000 | 18,800,000 |
07/04/2023 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 11,400 | 55,860,000 |
06/04/2023 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 23,300 | 114,170,000 |
05/04/2023 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 4,900 | 4,700 | 10,200 | 49,980,000 |
04/04/2023 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,700 | 2,000 | 9,600,000 |
03/04/2023 | 4,800 | 0.20 ▲ | 4.17 | 4,600 | 4,800 | 4,700 | 4,800 | 23,040,000 |
31/03/2023 | 4,600 | -0.20 ▼ | -4.35 | 4,800 | 4,800 | 4,600 | 7,800 | 35,880,000 |
30/03/2023 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 4,000 | 19,200,000 |
29/03/2023 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 5,300 | 25,440,000 |
28/03/2023 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 4,900 | 4,700 | 13,400 | 64,320,000 |
27/03/2023 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 0 | 0 | 0 | 0 |
24/03/2023 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 4,900 | 4,700 | 4,200 | 20,580,000 |
23/03/2023 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 5,300 | 25,440,000 |
22/03/2023 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 11,800 | 56,640,000 |
21/03/2023 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,600 | 16,100 | 77,280,000 |
20/03/2023 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 4,800 | 4,600 | 34,400 | 165,120,000 |
17/03/2023 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 4,900 | 4,700 | 12,800 | 62,720,000 |
16/03/2023 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 4,900 | 4,700 | 10,900 | 52,320,000 |
15/03/2023 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,900 | 11,500 | 56,350,000 |
14/03/2023 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,800 | 7,300 | 35,770,000 |
13/03/2023 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,800 | 16,200 | 79,380,000 |
10/03/2023 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 7,200 | 35,280,000 |
09/03/2023 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,000 | 4,900 | 22,400 | 109,760,000 |
08/03/2023 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,800 | 15,500 | 77,500,000 |
07/03/2023 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,800 | 36,100 | 180,500,000 |
06/03/2023 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 5,000 | 4,700 | 20,400 | 99,960,000 |
03/03/2023 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 4,800 | 4,700 | 11,500 | 55,200,000 |
02/03/2023 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 11,300 | 55,370,000 |
01/03/2023 | 4,900 | 0.20 ▲ | 4.08 | 4,700 | 4,900 | 4,800 | 3,000 | 14,700,000 |
28/02/2023 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,700 | 3,400 | 15,980,000 |
27/02/2023 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,900 | 4,700 | 6,400 | 30,080,000 |
24/02/2023 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,800 | 5,400 | 25,920,000 |
23/02/2023 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 4,900 | 4,800 | 17,000 | 81,600,000 |
22/02/2023 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 33,200 | 162,680,000 |
21/02/2023 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 5,000 | 4,700 | 61,900 | 303,310,000 |
20/02/2023 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,700 | 44,500 | 213,600,000 |
17/02/2023 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,700 | 8,800 | 42,240,000 |
16/02/2023 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,800 | 4,700 | 6,800 | 32,640,000 |
15/02/2023 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 8,400 | 39,480,000 |
14/02/2023 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 5,400 | 25,380,000 |
13/02/2023 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,700 | 4,600 | 11,300 | 53,110,000 |
10/02/2023 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 4,500 | 21,600,000 |
09/02/2023 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 13,500 | 64,800,000 |
08/02/2023 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 7,400 | 35,520,000 |
07/02/2023 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 5,000 | 4,800 | 25,100 | 120,480,000 |
06/02/2023 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,000 | 4,900 | 8,000 | 39,200,000 |
03/02/2023 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,900 | 23,300 | 116,500,000 |
02/02/2023 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 45,000 | 220,500,000 |
01/02/2023 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,100 | 4,900 | 75,100 | 367,990,000 |
31/01/2023 | 4,900 | -0.30 ▼ | -6.12 | 5,200 | 5,200 | 4,800 | 95,100 | 465,990,000 |
30/01/2023 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,200 | 5,000 | 75,900 | 394,680,000 |
27/01/2023 | 5,100 | 0.40 ▲ | 7.84 | 4,700 | 5,100 | 4,700 | 193,800 | 988,380,000 |
19/01/2023 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,600 | 11,100 | 52,170,000 |
18/01/2023 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,500 | 14,800 | 69,560,000 |
17/01/2023 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,500 | 2,100 | 9,660,000 |
16/01/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,500 | 27,600 | 124,200,000 |
13/01/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,500 | 22,500 | 101,250,000 |
12/01/2023 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,600 | 4,500 | 56,500 | 254,250,000 |
11/01/2023 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,800 | 4,600 | 12,200 | 56,120,000 |
10/01/2023 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,800 | 4,600 | 61,500 | 282,900,000 |
09/01/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,700 | 4,400 | 6,900 | 31,050,000 |
06/01/2023 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,600 | 4,500 | 16,000 | 72,000,000 |
05/01/2023 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,700 | 4,600 | 6,500 | 29,900,000 |
04/01/2023 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,600 | 52,300 | 245,810,000 |
03/01/2023 | 4,600 | 0.20 ▲ | 4.35 | 4,400 | 4,600 | 4,400 | 24,700 | 113,620,000 |
30/12/2022 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,400 | 4,400 | 2,900 | 12,760,000 |
29/12/2022 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 4,100 | 18,450,000 |
28/12/2022 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,300 | 5,000 | 22,500,000 |
27/12/2022 | 4,400 | 0.10 ▲ | 2.27 | 4,300 | 4,500 | 4,300 | 15,700 | 69,080,000 |
26/12/2022 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,400 | 4,100 | 30,000 | 129,000,000 |
23/12/2022 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,600 | 4,300 | 49,000 | 215,600,000 |
22/12/2022 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,200 | 81,900 | 360,360,000 |
21/12/2022 | 4,400 | -0.40 ▼ | -9.09 | 4,800 | 4,800 | 4,400 | 126,500 | 556,600,000 |
20/12/2022 | 4,800 | -0.20 ▼ | -4.17 | 5,000 | 5,000 | 4,800 | 47,000 | 225,600,000 |
19/12/2022 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,100 | 5,000 | 78,200 | 391,000,000 |
15/12/2022 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 11,900 | 58,310,000 |
14/12/2022 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 5,100 | 4,900 | 22,200 | 108,780,000 |
13/12/2022 | 4,800 | -0.20 ▼ | -4.17 | 5,000 | 5,000 | 4,800 | 26,900 | 129,120,000 |
12/12/2022 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 5,000 | 28,000 | 140,000,000 |
09/12/2022 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,900 | 19,600 | 99,960,000 |
08/12/2022 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,400 | 5,000 | 141,700 | 722,670,000 |
07/12/2022 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,200 | 4,900 | 68,000 | 346,800,000 |
06/12/2022 | 5,200 | -0.50 ▼ | -9.62 | 5,700 | 5,700 | 5,200 | 174,000 | 904,800,000 |
05/12/2022 | 5,700 | -0.10 ▼ | -1.75 | 5,800 | 6,200 | 5,500 | 83,800 | 477,660,000 |
02/12/2022 | 5,800 | 0.40 ▲ | 6.90 | 5,400 | 5,900 | 4,900 | 250,800 | 1,454,640,000 |
01/12/2022 | 5,400 | 0.40 ▲ | 7.41 | 5,000 | 5,500 | 4,900 | 185,900 | 1,003,860,000 |
30/11/2022 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,100 | 4,800 | 71,000 | 355,000,000 |
29/11/2022 | 4,900 | 0.20 ▲ | 4.08 | 4,700 | 5,000 | 4,800 | 98,500 | 482,650,000 |
28/11/2022 | 4,700 | 0.40 ▲ | 8.51 | 4,300 | 4,700 | 4,300 | 114,400 | 537,680,000 |
25/11/2022 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,100 | 18,100 | 77,830,000 |
24/11/2022 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,300 | 4,200 | 7,600 | 32,680,000 |
23/11/2022 | 4,400 | 0.10 ▲ | 2.27 | 4,300 | 4,400 | 4,200 | 17,900 | 78,760,000 |
22/11/2022 | 4,300 | 0.10 ▲ | 2.33 | 4,200 | 4,400 | 3,900 | 58,600 | 251,980,000 |
21/11/2022 | 4,200 | -0.10 ▼ | -2.38 | 4,300 | 4,600 | 4,200 | 58,200 | 244,440,000 |
18/11/2022 | 4,300 | 0.20 ▲ | 4.65 | 4,100 | 4,400 | 4,100 | 26,700 | 114,810,000 |
17/11/2022 | 4,300 | 0.20 ▲ | 4.65 | 4,100 | 4,500 | 4,100 | 38,200 | 164,260,000 |
16/11/2022 | 4,100 | 0.30 ▲ | 7.32 | 3,800 | 4,100 | 3,500 | 77,200 | 316,520,000 |
15/11/2022 | 3,800 | -0.40 ▼ | -10.53 | 4,200 | 4,100 | 3,800 | 64,600 | 245,480,000 |
14/11/2022 | 4,200 | -0.40 ▼ | -9.52 | 4,600 | 4,300 | 4,200 | 44,900 | 188,580,000 |
11/11/2022 | 4,600 | 0.20 ▲ | 4.35 | 4,400 | 4,600 | 4,200 | 55,300 | 254,380,000 |
10/11/2022 | 4,400 | -0.40 ▼ | -9.09 | 4,800 | 4,700 | 4,400 | 46,800 | 205,920,000 |
09/11/2022 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,600 | 52,100 | 250,080,000 |
08/11/2022 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 5,000 | 4,600 | 55,100 | 264,480,000 |
07/11/2022 | 4,900 | -0.20 ▼ | -4.08 | 5,100 | 5,200 | 4,600 | 78,500 | 384,650,000 |
04/11/2022 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,200 | 5,000 | 41,600 | 212,160,000 |
03/11/2022 | 5,200 | -0.30 ▼ | -5.77 | 5,500 | 5,400 | 5,200 | 29,400 | 152,880,000 |
02/11/2022 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 24,400 | 134,200,000 |
01/11/2022 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,600 | 5,500 | 19,100 | 105,050,000 |
31/10/2022 | 5,600 | -0.10 ▼ | -1.79 | 5,700 | 5,700 | 5,500 | 15,700 | 87,920,000 |
28/10/2022 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,700 | 2,100 | 11,970,000 |
27/10/2022 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,800 | 5,400 | 26,700 | 152,190,000 |
26/10/2022 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 2,400 | 13,440,000 |
25/10/2022 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,400 | 26,300 | 147,280,000 |
24/10/2022 | 5,600 | -0.30 ▼ | -5.36 | 5,900 | 6,100 | 5,600 | 24,000 | 134,400,000 |
21/10/2022 | 5,900 | -0.10 ▼ | -1.69 | 6,000 | 6,100 | 5,800 | 55,800 | 329,220,000 |
20/10/2022 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,800 | 38,900 | 233,400,000 |
19/10/2022 | 6,000 | 0.20 ▲ | 3.33 | 5,800 | 6,200 | 5,800 | 82,500 | 495,000,000 |
18/10/2022 | 5,800 | 0.10 ▲ | 1.72 | 5,700 | 6,000 | 5,700 | 46,800 | 271,440,000 |
17/10/2022 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,800 | 5,400 | 42,200 | 240,540,000 |
14/10/2022 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,400 | 24,700 | 138,320,000 |
13/10/2022 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 5,600 | 5,300 | 75,400 | 422,240,000 |
12/10/2022 | 5,800 | 0.20 ▲ | 3.45 | 5,600 | 6,000 | 5,600 | 7,300 | 42,340,000 |
11/10/2022 | 5,600 | -0.10 ▼ | -1.79 | 5,700 | 5,800 | 5,300 | 24,600 | 137,760,000 |
07/10/2022 | 5,600 | -0.40 ▼ | -7.14 | 6,000 | 6,000 | 5,600 | 29,100 | 162,960,000 |
06/10/2022 | 6,000 | -0.20 ▼ | -3.33 | 6,200 | 6,400 | 6,000 | 19,800 | 118,800,000 |
05/10/2022 | 6,200 | 0.10 ▲ | 1.61 | 6,100 | 6,200 | 6,100 | 13,600 | 84,320,000 |
04/10/2022 | 6,100 | 0.20 ▲ | 3.28 | 5,900 | 6,200 | 5,900 | 19,000 | 115,900,000 |
03/10/2022 | 5,900 | -0.30 ▼ | -5.08 | 6,200 | 6,300 | 5,900 | 27,600 | 162,840,000 |
30/09/2022 | 6,200 | -0.20 ▼ | -3.23 | 6,400 | 6,400 | 6,100 | 23,400 | 145,080,000 |
29/09/2022 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,500 | 6,200 | 33,000 | 211,200,000 |
28/09/2022 | 6,500 | 0.10 ▲ | 1.54 | 6,400 | 6,600 | 6,400 | 9,100 | 59,150,000 |
27/09/2022 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,600 | 6,300 | 5,100 | 32,640,000 |
26/09/2022 | 6,400 | -0.20 ▼ | -3.13 | 6,600 | 7,200 | 6,300 | 61,000 | 390,400,000 |
23/09/2022 | 6,600 | -0.10 ▼ | -1.52 | 6,700 | 6,700 | 6,500 | 40,900 | 269,940,000 |
22/09/2022 | 6,700 | 0.20 ▲ | 2.99 | 6,500 | 6,700 | 6,400 | 74,400 | 498,480,000 |
21/09/2022 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,400 | 16,900 | 109,850,000 |
20/09/2022 | 6,500 | 0.10 ▲ | 1.54 | 6,400 | 6,500 | 6,300 | 29,200 | 189,800,000 |
19/09/2022 | 6,400 | -0.30 ▼ | -4.69 | 6,700 | 6,700 | 6,300 | 119,300 | 763,520,000 |
16/09/2022 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,800 | 6,600 | 51,100 | 342,370,000 |
15/09/2022 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,700 | 81,200 | 552,160,000 |
14/09/2022 | 6,800 | -0.10 ▼ | -1.47 | 6,900 | 6,900 | 6,600 | 102,600 | 697,680,000 |
13/09/2022 | 6,900 | -0.20 ▼ | -2.90 | 7,100 | 7,100 | 6,500 | 223,400 | 1,541,460,000 |
12/09/2022 | 7,100 | 0.30 ▲ | 4.23 | 6,800 | 7,200 | 6,700 | 238,100 | 1,690,510,000 |
09/09/2022 | 6,800 | 0.60 ▲ | 8.82 | 6,200 | 6,800 | 6,100 | 449,400 | 3,055,920,000 |
08/09/2022 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,100 | 67,000 | 415,400,000 |
07/09/2022 | 6,200 | -0.20 ▼ | -3.23 | 6,400 | 6,300 | 6,100 | 46,100 | 285,820,000 |
06/09/2022 | 6,400 | 0.20 ▲ | 3.13 | 6,200 | 6,400 | 6,200 | 38,500 | 246,400,000 |
05/09/2022 | 6,200 | -0.10 ▼ | -1.61 | 6,300 | 6,300 | 6,100 | 21,300 | 132,060,000 |
31/08/2022 | 6,300 | 0.10 ▲ | 1.59 | 6,200 | 6,300 | 6,200 | 24,300 | 153,090,000 |
30/08/2022 | 6,200 | 0.10 ▲ | 1.61 | 6,100 | 6,200 | 6,100 | 69,300 | 429,660,000 |
29/08/2022 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,300 | 6,100 | 116,900 | 713,090,000 |
26/08/2022 | 6,200 | -0.10 ▼ | -1.61 | 6,300 | 6,400 | 6,100 | 36,300 | 225,060,000 |
25/08/2022 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,200 | 58,400 | 367,920,000 |
24/08/2022 | 6,300 | 0.20 ▲ | 3.17 | 6,100 | 6,300 | 6,200 | 24,600 | 154,980,000 |
23/08/2022 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 56,300 | 343,430,000 |
22/08/2022 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,200 | 6,100 | 55,800 | 340,380,000 |
19/08/2022 | 6,200 | -0.30 ▼ | -4.84 | 6,500 | 6,500 | 6,200 | 65,900 | 408,580,000 |
18/08/2022 | 6,500 | -0.10 ▼ | -1.54 | 6,600 | 6,600 | 6,400 | 176,500 | 1,147,250,000 |
17/08/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,500 | 104,800 | 691,680,000 |
16/08/2022 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 6,600 | 6,400 | 113,200 | 747,120,000 |
15/08/2022 | 6,500 | 0.10 ▲ | 1.54 | 6,400 | 6,700 | 6,300 | 54,000 | 351,000,000 |
12/08/2022 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,500 | 6,300 | 54,300 | 347,520,000 |
11/08/2022 | 6,500 | -0.20 ▼ | -3.08 | 6,700 | 6,800 | 6,500 | 172,500 | 1,121,250,000 |
10/08/2022 | 6,700 | 0.30 ▲ | 4.48 | 6,400 | 6,700 | 6,400 | 113,300 | 759,110,000 |
09/08/2022 | 6,400 | 0.20 ▲ | 3.13 | 6,200 | 6,500 | 6,300 | 119,500 | 764,800,000 |
08/08/2022 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,000 | 106,400 | 659,680,000 |
05/08/2022 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,000 | 78,700 | 487,940,000 |
04/08/2022 | 6,200 | -0.10 ▼ | -1.61 | 6,300 | 6,500 | 6,000 | 72,600 | 450,120,000 |
03/08/2022 | 6,300 | 0.50 ▲ | 7.94 | 5,800 | 6,300 | 5,800 | 295,700 | 1,862,910,000 |
02/08/2022 | 5,800 | 0.10 ▲ | 1.72 | 5,700 | 5,800 | 5,600 | 98,700 | 572,460,000 |
01/08/2022 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 64,300 | 366,510,000 |
29/07/2022 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,700 | 5,500 | 35,100 | 200,070,000 |
28/07/2022 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,800 | 5,600 | 55,100 | 308,560,000 |
27/07/2022 | 5,600 | 0.10 ▲ | 1.79 | 5,500 | 5,600 | 5,300 | 82,100 | 459,760,000 |
26/07/2022 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,500 | 5,400 | 113,100 | 622,050,000 |
25/07/2022 | 5,600 | -0.10 ▼ | -1.79 | 5,700 | 5,700 | 5,500 | 39,100 | 218,960,000 |
22/07/2022 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 6,100 | 5,700 | 79,300 | 452,010,000 |
21/07/2022 | 5,700 | 0.50 ▲ | 8.77 | 5,200 | 5,700 | 5,300 | 222,600 | 1,268,820,000 |
20/07/2022 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,200 | 96,000 | 499,200,000 |
19/07/2022 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,200 | 5,000 | 42,100 | 218,920,000 |
18/07/2022 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 66,600 | 339,660,000 |
15/07/2022 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 26,700 | 136,170,000 |
14/07/2022 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,200 | 5,000 | 25,400 | 129,540,000 |
13/07/2022 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 12,000 | 62,400,000 |
12/07/2022 | 5,200 | 0.20 ▲ | 3.85 | 5,000 | 5,200 | 4,900 | 74,200 | 385,840,000 |
11/07/2022 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,200 | 5,000 | 24,200 | 121,000,000 |
08/07/2022 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 5,000 | 37,700 | 192,270,000 |
07/07/2022 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,800 | 30,500 | 152,500,000 |
06/07/2022 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,000 | 4,900 | 23,000 | 112,700,000 |
05/07/2022 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 4,900 | 39,100 | 195,500,000 |
04/07/2022 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 4,900 | 31,600 | 161,160,000 |
01/07/2022 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 4,800 | 31,200 | 156,000,000 |
30/06/2022 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,100 | 4,900 | 82,600 | 421,260,000 |
29/06/2022 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,000 | 16,300 | 84,760,000 |
28/06/2022 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,200 | 5,000 | 39,100 | 203,320,000 |
27/06/2022 | 5,100 | 0.20 ▲ | 3.92 | 4,900 | 5,100 | 4,900 | 68,500 | 349,350,000 |
24/06/2022 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,100 | 4,800 | 33,400 | 163,660,000 |
23/06/2022 | 5,000 | 0.20 ▲ | 4.00 | 4,800 | 5,000 | 4,800 | 26,000 | 130,000,000 |
22/06/2022 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 5,000 | 4,700 | 94,100 | 451,680,000 |
21/06/2022 | 4,800 | -0.20 ▼ | -4.17 | 5,000 | 5,000 | 4,800 | 28,700 | 137,760,000 |
20/06/2022 | 5,000 | -0.40 ▼ | -8.00 | 5,400 | 5,400 | 5,000 | 31,000 | 155,000,000 |
17/06/2022 | 5,400 | -0.20 ▼ | -3.70 | 5,600 | 5,600 | 5,100 | 58,100 | 313,740,000 |
16/06/2022 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 81,600 | 456,960,000 |
15/06/2022 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 5,800 | 5,500 | 54,600 | 305,760,000 |
14/06/2022 | 5,800 | 0.10 ▲ | 1.72 | 5,700 | 5,900 | 5,600 | 69,800 | 404,840,000 |
13/06/2022 | 5,700 | -0.50 ▼ | -8.77 | 6,200 | 6,200 | 5,700 | 255,900 | 1,458,630,000 |
10/06/2022 | 6,200 | -0.20 ▼ | -3.23 | 6,400 | 6,400 | 6,200 | 58,900 | 365,180,000 |
09/06/2022 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,300 | 46,300 | 296,320,000 |
08/06/2022 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 47,600 | 304,640,000 |
07/06/2022 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,500 | 6,000 | 121,200 | 775,680,000 |
06/06/2022 | 6,500 | 0.40 ▲ | 6.15 | 6,100 | 6,600 | 6,100 | 111,100 | 722,150,000 |
03/06/2022 | 6,100 | -0.30 ▼ | -4.92 | 6,400 | 6,400 | 6,100 | 59,600 | 363,560,000 |
02/06/2022 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,200 | 45,500 | 291,200,000 |
01/06/2022 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 27,300 | 174,720,000 |
31/05/2022 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 84,200 | 538,880,000 |
30/05/2022 | 6,400 | 0.10 ▲ | 1.56 | 6,300 | 6,400 | 6,300 | 37,000 | 236,800,000 |
27/05/2022 | 6,300 | -0.10 ▼ | -1.59 | 6,400 | 6,500 | 6,300 | 49,100 | 309,330,000 |
26/05/2022 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 60,900 | 389,760,000 |
25/05/2022 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,000 | 140,300 | 897,920,000 |
24/05/2022 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,200 | 10,700 | 68,480,000 |
23/05/2022 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 33,300 | 213,120,000 |
20/05/2022 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,500 | 6,300 | 75,400 | 482,560,000 |
19/05/2022 | 6,500 | 0.10 ▲ | 1.54 | 6,400 | 6,500 | 6,200 | 19,600 | 127,400,000 |
18/05/2022 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,600 | 6,400 | 39,100 | 250,240,000 |
17/05/2022 | 6,500 | 0.30 ▲ | 4.62 | 6,200 | 6,500 | 6,100 | 24,100 | 156,650,000 |
16/05/2022 | 6,200 | 0.20 ▲ | 3.23 | 6,000 | 6,300 | 6,000 | 30,300 | 187,860,000 |
13/05/2022 | 6,000 | -0.30 ▼ | -5.00 | 6,300 | 6,400 | 5,900 | 64,700 | 388,200,000 |
12/05/2022 | 6,300 | -0.40 ▼ | -6.35 | 6,700 | 6,600 | 6,300 | 42,800 | 269,640,000 |
11/05/2022 | 6,700 | 0.10 ▲ | 1.49 | 6,600 | 6,800 | 6,600 | 22,800 | 152,760,000 |
10/05/2022 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 6,700 | 6,200 | 46,400 | 306,240,000 |
09/05/2022 | 6,500 | -0.30 ▼ | -4.62 | 6,800 | 6,700 | 6,300 | 96,700 | 628,550,000 |
29/04/2022 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,300 | 6,700 | 93,900 | 666,690,000 |
28/04/2022 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,300 | 7,000 | 56,500 | 406,800,000 |
27/04/2022 | 7,100 | 0.40 ▲ | 5.63 | 6,700 | 7,200 | 6,700 | 39,300 | 279,030,000 |
26/04/2022 | 6,700 | 0.20 ▲ | 2.99 | 6,500 | 6,700 | 6,200 | 90,200 | 604,340,000 |
25/04/2022 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,300 | 7,000 | 5,400 | 37,800,000 |
23/04/2022 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,300 | 6,500 | 13,040 | 93,888,000 |
22/04/2022 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,300 | 6,500 | 13,040 | 93,888,000 |
21/04/2022 | 7,100 | -0.30 ▼ | -4.23 | 7,400 | 7,300 | 6,800 | 10,830 | 76,893,000 |
20/04/2022 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,700 | 7,200 | 10,280 | 76,072,000 |
19/04/2022 | 7,500 | -0.20 ▼ | -2.67 | 7,700 | 8,100 | 7,500 | 7,620 | 57,150,000 |
18/04/2022 | 7,700 | -0.50 ▼ | -6.49 | 8,200 | 8,300 | 7,600 | 12,810 | 98,637,000 |
16/04/2022 | 8,200 | -0.30 ▼ | -3.66 | 8,500 | 8,600 | 8,200 | 10,610 | 87,002,000 |
15/04/2022 | 8,200 | -0.30 ▼ | -3.66 | 8,500 | 8,600 | 8,200 | 106,100 | 870,020,000 |
14/04/2022 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,400 | 36,900 | 313,650,000 |
13/04/2022 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,600 | 8,300 | 95,200 | 809,200,000 |
12/04/2022 | 8,400 | -0.50 ▼ | -5.95 | 8,900 | 8,800 | 8,400 | 127,900 | 1,074,360,000 |
08/04/2022 | 8,900 | -0.20 ▼ | -2.25 | 9,100 | 9,100 | 8,900 | 56,800 | 505,520,000 |
07/04/2022 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,400 | 8,900 | 91,100 | 829,010,000 |
06/04/2022 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,300 | 9,000 | 140,100 | 1,288,920,000 |
05/04/2022 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,200 | 9,000 | 86,000 | 782,600,000 |
04/04/2022 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,300 | 9,100 | 64,300 | 591,560,000 |
01/04/2022 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,300 | 8,700 | 159,700 | 1,453,270,000 |
31/03/2022 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,400 | 9,100 | 107,300 | 987,160,000 |
30/03/2022 | 9,300 | -0.20 ▼ | -2.15 | 9,500 | 9,600 | 9,200 | 254,400 | 2,365,920,000 |
29/03/2022 | 9,500 | 0.20 ▲ | 2.11 | 9,300 | 9,600 | 9,400 | 150,500 | 1,429,750,000 |
28/03/2022 | 9,300 | -0.40 ▼ | -4.30 | 9,700 | 9,700 | 9,300 | 292,400 | 2,719,320,000 |
25/03/2022 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,500 | 280,500 | 2,720,850,000 |
24/03/2022 | 9,700 | 0.10 ▲ | 1.03 | 9,600 | 9,800 | 9,400 | 285,300 | 2,767,410,000 |
23/03/2022 | 9,600 | -0.10 ▼ | -1.04 | 9,700 | 9,700 | 9,500 | 250,300 | 2,402,880,000 |
22/03/2022 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 10,200 | 9,700 | 453,100 | 4,395,070,000 |
21/03/2022 | 9,900 | 0.40 ▲ | 4.04 | 9,500 | 9,900 | 9,600 | 500,000 | 4,950,000,000 |
18/03/2022 | 9,500 | 0.20 ▲ | 2.11 | 9,300 | 9,600 | 9,300 | 412,200 | 3,915,900,000 |
17/03/2022 | 9,300 | -0.10 ▼ | -1.08 | 9,400 | 9,500 | 9,200 | 159,800 | 1,486,140,000 |
16/03/2022 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,200 | 208,800 | 1,962,720,000 |
15/03/2022 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,100 | 192,400 | 1,808,560,000 |
14/03/2022 | 9,400 | 0.10 ▲ | 1.06 | 9,300 | 9,800 | 9,200 | 427,400 | 4,017,560,000 |
11/03/2022 | 9,300 | 0.20 ▲ | 2.15 | 9,100 | 9,500 | 9,000 | 561,900 | 5,225,670,000 |
10/03/2022 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,000 | 210,600 | 1,916,460,000 |
09/03/2022 | 9,100 | 0.30 ▲ | 3.30 | 8,800 | 9,200 | 8,600 | 199,900 | 1,819,090,000 |
08/03/2022 | 8,800 | -0.30 ▼ | -3.41 | 9,100 | 9,100 | 8,800 | 209,000 | 1,839,200,000 |
07/03/2022 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,100 | 8,900 | 272,700 | 2,481,570,000 |
04/03/2022 | 9,000 | -0.20 ▼ | -2.22 | 9,200 | 9,400 | 9,000 | 313,800 | 2,824,200,000 |
03/03/2022 | 9,200 | 0.60 ▲ | 6.52 | 8,600 | 9,300 | 8,600 | 339,700 | 3,125,240,000 |
02/03/2022 | 8,600 | -0.10 ▼ | -1.16 | 8,700 | 8,700 | 8,500 | 115,400 | 992,440,000 |
01/03/2022 | 8,700 | 0.30 ▲ | 3.45 | 8,400 | 8,900 | 8,300 | 293,800 | 2,556,060,000 |
28/02/2022 | 8,400 | 0.10 ▲ | 1.19 | 8,300 | 8,400 | 8,200 | 63,500 | 533,400,000 |
25/02/2022 | 8,300 | 0.10 ▲ | 1.20 | 8,200 | 8,500 | 8,200 | 97,500 | 809,250,000 |
24/02/2022 | 8,200 | -0.20 ▼ | -2.44 | 8,400 | 8,500 | 8,100 | 124,900 | 1,024,180,000 |
23/02/2022 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,300 | 69,300 | 582,120,000 |
22/02/2022 | 8,400 | -0.20 ▼ | -2.38 | 8,600 | 8,500 | 8,300 | 78,700 | 661,080,000 |
21/02/2022 | 8,600 | 0.30 ▲ | 3.49 | 8,300 | 8,600 | 8,200 | 146,200 | 1,257,320,000 |
18/02/2022 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,100 | 64,400 | 534,520,000 |
17/02/2022 | 8,300 | 0.10 ▲ | 1.20 | 8,200 | 8,300 | 8,200 | 57,400 | 476,420,000 |
16/02/2022 | 8,200 | 0.10 ▲ | 1.22 | 8,100 | 8,300 | 8,000 | 22,800 | 186,960,000 |
15/02/2022 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,900 | 81,800 | 662,580,000 |
14/02/2022 | 8,100 | -0.20 ▼ | -2.47 | 8,300 | 8,300 | 8,000 | 93,900 | 760,590,000 |
11/02/2022 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,200 | 50,200 | 416,660,000 |
10/02/2022 | 8,300 | -0.10 ▼ | -1.20 | 8,400 | 8,400 | 8,200 | 48,000 | 398,400,000 |
09/02/2022 | 8,400 | -0.20 ▼ | -2.38 | 8,600 | 8,700 | 8,300 | 94,700 | 795,480,000 |
08/02/2022 | 8,600 | 0.30 ▲ | 3.49 | 8,300 | 8,600 | 8,300 | 79,400 | 682,840,000 |
07/02/2022 | 8,300 | 0.50 ▲ | 6.02 | 7,800 | 8,300 | 7,800 | 58,100 | 482,230,000 |
28/01/2022 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 8,000 | 7,200 | 36,600 | 285,480,000 |
27/01/2022 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,000 | 7,700 | 32,300 | 258,400,000 |
26/01/2022 | 8,100 | 0.20 ▲ | 2.47 | 7,900 | 8,400 | 7,800 | 39,200 | 317,520,000 |
25/01/2022 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 8,000 | 7,700 | 56,000 | 442,400,000 |
24/01/2022 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 8,100 | 7,800 | 78,900 | 615,420,000 |
21/01/2022 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,300 | 8,000 | 80,100 | 640,800,000 |
20/01/2022 | 8,000 | 0.50 ▲ | 6.25 | 7,500 | 8,100 | 7,400 | 117,900 | 943,200,000 |
19/01/2022 | 7,500 | 0.20 ▲ | 2.67 | 7,300 | 7,500 | 7,200 | 50,700 | 380,250,000 |
18/01/2022 | 7,300 | -0.60 ▼ | -8.22 | 7,900 | 7,900 | 7,200 | 160,900 | 1,174,570,000 |
17/01/2022 | 7,900 | -0.70 ▼ | -8.86 | 8,600 | 8,700 | 7,900 | 96,300 | 760,770,000 |
14/01/2022 | 8,600 | 0.30 ▲ | 3.49 | 8,300 | 8,700 | 8,000 | 139,500 | 1,199,700,000 |
13/01/2022 | 8,300 | -0.70 ▼ | -8.43 | 9,000 | 9,000 | 8,200 | 322,400 | 2,675,920,000 |
12/01/2022 | 9,000 | -0.20 ▼ | -2.22 | 9,200 | 9,300 | 8,600 | 268,100 | 2,412,900,000 |
11/01/2022 | 9,200 | -0.40 ▼ | -4.35 | 9,600 | 9,600 | 8,700 | 159,200 | 1,464,640,000 |
10/01/2022 | 9,600 | -0.10 ▼ | -1.04 | 9,700 | 9,800 | 9,500 | 388,600 | 3,730,560,000 |
07/01/2022 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,800 | 9,400 | 165,800 | 1,608,260,000 |
06/01/2022 | 9,800 | 0.60 ▲ | 6.12 | 9,200 | 9,800 | 9,100 | 417,500 | 4,091,500,000 |
05/01/2022 | 9,200 | -0.20 ▼ | -2.17 | 9,400 | 9,400 | 9,200 | 323,000 | 2,971,600,000 |
04/01/2022 | 9,400 | -0.10 ▼ | -1.06 | 9,500 | 9,700 | 9,400 | 129,600 | 1,218,240,000 |
31/12/2021 | 9,500 | -0.10 ▼ | -1.05 | 9,600 | 9,700 | 9,500 | 148,700 | 1,412,650,000 |
30/12/2021 | 9,600 | -0.20 ▼ | -2.08 | 9,800 | 10,000 | 9,600 | 151,200 | 1,451,520,000 |
29/12/2021 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,600 | 170,300 | 1,668,940,000 |
22/12/2021 | 9,900 | 0.50 ▲ | 5.05 | 9,400 | 9,900 | 9,200 | 422,300 | 4,180,770,000 |
21/12/2021 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,300 | 192,400 | 1,808,560,000 |
20/12/2021 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,300 | 202,400 | 1,902,560,000 |
17/12/2021 | 9,400 | 0.10 ▲ | 1.06 | 9,300 | 9,500 | 9,100 | 183,500 | 1,724,900,000 |
16/12/2021 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,500 | 9,200 | 92,800 | 863,040,000 |
15/12/2021 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,500 | 9,100 | 172,300 | 1,602,390,000 |
14/12/2021 | 9,400 | -0.10 ▼ | -1.06 | 9,500 | 9,700 | 9,400 | 40,800 | 383,520,000 |
13/12/2021 | 9,500 | 0.30 ▲ | 3.16 | 9,200 | 10,000 | 9,100 | 194,100 | 1,843,950,000 |
10/12/2021 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,300 | 9,100 | 120,400 | 1,107,680,000 |
09/12/2021 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,300 | 9,000 | 63,400 | 589,620,000 |
08/12/2021 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,400 | 9,000 | 85,100 | 782,920,000 |
07/12/2021 | 9,300 | 0.50 ▲ | 5.38 | 8,800 | 9,300 | 8,800 | 120,300 | 1,118,790,000 |
06/12/2021 | 8,800 | -0.70 ▼ | -7.95 | 9,500 | 9,500 | 8,700 | 269,200 | 2,368,960,000 |
03/12/2021 | 9,500 | -0.50 ▼ | -5.26 | 10,000 | 10,000 | 9,400 | 297,200 | 2,823,400,000 |
02/12/2021 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 9,900 | 298,800 | 2,988,000,000 |
01/12/2021 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,400 | 9,800 | 363,500 | 3,635,000,000 |
30/11/2021 | 9,900 | 0.90 ▲ | 9.09 | 9,000 | 9,900 | 9,000 | 555,700 | 5,501,430,000 |
29/11/2021 | 9,000 | -0.30 ▼ | -3.33 | 9,300 | 9,200 | 8,700 | 150,700 | 1,356,300,000 |
26/11/2021 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,500 | 9,100 | 248,600 | 2,311,980,000 |
25/11/2021 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,400 | 9,000 | 152,900 | 1,421,970,000 |
24/11/2021 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,600 | 9,000 | 202,500 | 1,863,000,000 |
23/11/2021 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,200 | 8,500 | 263,200 | 2,421,440,000 |
22/11/2021 | 9,300 | -1.00 ▼ | -10.75 | 10,300 | 10,300 | 9,300 | 572,400 | 5,323,320,000 |
19/11/2021 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,700 | 9,900 | 538,500 | 5,546,550,000 |
18/11/2021 | 10,400 | 0.30 ▲ | 2.88 | 10,100 | 10,500 | 9,900 | 510,200 | 5,306,080,000 |
17/11/2021 | 10,100 | -0.20 ▼ | -1.98 | 10,300 | 10,500 | 9,900 | 615,500 | 6,216,550,000 |
16/11/2021 | 10,300 | -0.40 ▼ | -3.88 | 10,700 | 10,800 | 10,000 | 384,300 | 3,958,290,000 |
15/11/2021 | 10,700 | 0.30 ▲ | 2.80 | 10,400 | 11,000 | 10,200 | 438,300 | 4,689,810,000 |
12/11/2021 | 10,400 | 0.50 ▲ | 4.81 | 9,900 | 10,500 | 9,700 | 420,000 | 4,368,000,000 |
11/11/2021 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,100 | 9,700 | 348,900 | 3,454,110,000 |
10/11/2021 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,200 | 9,700 | 409,200 | 4,051,080,000 |
09/11/2021 | 9,900 | -0.60 ▼ | -6.06 | 10,500 | 10,500 | 9,800 | 541,300 | 5,358,870,000 |
08/11/2021 | 10,500 | 0.80 ▲ | 7.62 | 9,700 | 10,600 | 9,700 | 724,700 | 7,609,350,000 |
05/11/2021 | 9,700 | 0.80 ▲ | 8.25 | 8,900 | 9,700 | 8,900 | 952,700 | 9,241,190,000 |
04/11/2021 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,100 | 8,700 | 62,690 | 557,941,000 |
03/11/2021 | 8,900 | -0.50 ▼ | -5.62 | 9,400 | 9,400 | 8,900 | 426,900 | 3,799,410,000 |
02/11/2021 | 9,400 | 0.30 ▲ | 3.19 | 9,100 | 9,600 | 9,200 | 601,500 | 5,654,100,000 |
01/11/2021 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,400 | 9,000 | 521,600 | 4,746,560,000 |
29/10/2021 | 9,000 | -0.30 ▼ | -3.33 | 9,300 | 9,400 | 8,800 | 375,700 | 3,381,300,000 |
28/10/2021 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 8,800 | 702,200 | 6,530,460,000 |
27/10/2021 | 9,300 | 0.30 ▲ | 3.23 | 9,000 | 9,500 | 8,700 | 549,300 | 5,108,490,000 |
26/10/2021 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,500 | 8,600 | 425,200 | 3,826,800,000 |
25/10/2021 | 9,000 | 0.80 ▲ | 8.89 | 8,200 | 9,000 | 8,200 | 764,700 | 6,882,300,000 |
22/10/2021 | 8,200 | 0.60 ▲ | 7.32 | 7,600 | 8,300 | 7,600 | 446,000 | 3,657,200,000 |
21/10/2021 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,800 | 7,300 | 291,200 | 2,213,120,000 |
20/10/2021 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,700 | 7,300 | 138,600 | 1,039,500,000 |
19/10/2021 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,300 | 109,200 | 808,080,000 |
18/10/2021 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,400 | 131,100 | 983,250,000 |
15/10/2021 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,400 | 160,800 | 1,222,080,000 |
14/10/2021 | 7,600 | 0.30 ▲ | 3.95 | 7,300 | 7,600 | 7,300 | 158,300 | 1,203,080,000 |
13/10/2021 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,500 | 7,300 | 96,100 | 701,530,000 |
12/10/2021 | 7,400 | -0.20 ▼ | -2.70 | 7,600 | 7,600 | 7,100 | 209,300 | 1,548,820,000 |
11/10/2021 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,400 | 297,900 | 2,264,040,000 |
08/10/2021 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,800 | 7,400 | 81,900 | 622,440,000 |
07/10/2021 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,700 | 7,400 | 145,500 | 1,120,350,000 |
06/10/2021 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,800 | 7,400 | 163,500 | 1,275,300,000 |
05/10/2021 | 7,700 | 0.40 ▲ | 5.19 | 7,300 | 7,900 | 7,200 | 168,700 | 1,298,990,000 |
04/10/2021 | 7,300 | -0.30 ▼ | -4.11 | 7,700 | 7,700 | 7,000 | 122,800 | 896,440,000 |
01/10/2021 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,900 | 7,200 | 206,200 | 1,567,120,000 |
30/09/2021 | 7,700 | 0.30 ▲ | 3.90 | 7,400 | 7,900 | 7,300 | 206,700 | 1,591,590,000 |
29/09/2021 | 7,400 | 0.60 ▲ | 8.11 | 6,800 | 7,400 | 6,600 | 116,200 | 859,880,000 |
28/09/2021 | 6,800 | -0.40 ▼ | -5.88 | 7,900 | 7,200 | 6,500 | 219,400 | 1,491,920,000 |
27/09/2021 | 7,200 | -0.70 ▼ | -9.72 | 7,900 | 7,700 | 7,200 | 194,100 | 1,397,520,000 |
24/09/2021 | 7,900 | -0.50 ▼ | -6.33 | 8,400 | 8,700 | 7,900 | 123,400 | 974,860,000 |
23/09/2021 | 8,400 | 0.70 ▲ | 8.33 | 7,700 | 8,400 | 7,700 | 764,700 | 6,423,480,000 |
22/09/2021 | 7,700 | 0.70 ▲ | 9.09 | 7,000 | 7,700 | 7,000 | 228,400 | 1,758,680,000 |
21/09/2021 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,100 | 6,600 | 109,900 | 769,300,000 |
20/09/2021 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,200 | 6,900 | 116,900 | 829,990,000 |
17/09/2021 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,400 | 6,800 | 144,200 | 1,038,240,000 |
16/09/2021 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,500 | 6,800 | 98,000 | 715,400,000 |
15/09/2021 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,400 | 7,100 | 29,000 | 208,800,000 |
14/09/2021 | 7,100 | 0.50 ▲ | 7.04 | 6,600 | 7,200 | 6,700 | 71,000 | 504,100,000 |
13/09/2021 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 16,900 | 111,540,000 |
10/09/2021 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,600 | 5,300 | 34,980,000 |
09/09/2021 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 6,600 | 6,500 | 22,900 | 151,140,000 |
08/09/2021 | 6,500 | -0.10 ▼ | -1.54 | 6,600 | 6,600 | 6,400 | 13,400 | 87,100,000 |
07/09/2021 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,500 | 18,100 | 119,460,000 |
06/09/2021 | 6,600 | 0.30 ▲ | 4.55 | 6,300 | 6,700 | 6,400 | 23,600 | 155,760,000 |
01/09/2021 | 6,300 | -0.10 ▼ | -1.59 | 6,400 | 6,400 | 6,300 | 12,400 | 78,120,000 |
31/08/2021 | 6,400 | 0.10 ▲ | 1.56 | 6,300 | 6,400 | 6,100 | 48,500 | 310,400,000 |
30/08/2021 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,100 | 18,500 | 116,550,000 |
27/08/2021 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,000 | 7,900 | 49,770,000 |
26/08/2021 | 6,300 | 0.10 ▲ | 1.59 | 6,200 | 6,300 | 6,300 | 700 | 4,410,000 |
25/08/2021 | 6,200 | 0.10 ▲ | 1.61 | 6,100 | 6,200 | 6,100 | 4,700 | 29,140,000 |
24/08/2021 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,300 | 6,000 | 9,700 | 59,170,000 |
23/08/2021 | 6,100 | -0.20 ▼ | -3.28 | 6,300 | 6,300 | 6,100 | 4,900 | 29,890,000 |
20/08/2021 | 6,300 | 0.10 ▲ | 1.59 | 6,200 | 6,300 | 6,000 | 24,900 | 156,870,000 |
19/08/2021 | 6,200 | -0.20 ▼ | -3.23 | 6,400 | 6,400 | 6,200 | 16,100 | 99,820,000 |
18/08/2021 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 400 | 2,560,000 |
17/08/2021 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,400 | 6,300 | 2,700 | 17,280,000 |
16/08/2021 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,100 | 25,200 | 163,800,000 |
13/08/2021 | 6,500 | -0.20 ▼ | -3.08 | 6,700 | 6,600 | 6,200 | 17,500 | 113,750,000 |
12/08/2021 | 6,700 | 0.20 ▲ | 2.99 | 6,500 | 6,700 | 6,400 | 10,400 | 69,680,000 |
11/08/2021 | 6,500 | 0.30 ▲ | 4.62 | 6,200 | 6,800 | 6,200 | 104,200 | 677,300,000 |
10/08/2021 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,000 | 1,400 | 8,680,000 |
09/08/2021 | 6,200 | 0.10 ▲ | 1.61 | 6,100 | 6,200 | 6,000 | 4,800 | 29,760,000 |
06/08/2021 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,200 | 6,100 | 4,100 | 25,010,000 |
05/08/2021 | 6,200 | 0.20 ▲ | 3.23 | 6,000 | 6,200 | 6,000 | 8,300 | 51,460,000 |
04/08/2021 | 6,000 | -0.30 ▼ | -5.00 | 6,300 | 6,200 | 6,000 | 64,200 | 385,200,000 |
03/08/2021 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
02/08/2021 | 6,300 | 0.20 ▲ | 3.17 | 6,100 | 6,300 | 5,900 | 7,200 | 45,360,000 |
30/07/2021 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,000 | 2,000 | 12,200,000 |
29/07/2021 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 1,600 | 9,760,000 |
28/07/2021 | 6,100 | -6.10 ▼ | -100.00 | 6,100 | 0 | 0 | 0 | 0 |
27/07/2021 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 3,900 | 23,790,000 |
26/07/2021 | 6,100 | -6.10 ▼ | -100.00 | 6,100 | 0 | 0 | 0 | 0 |
23/07/2021 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 5,000 | 30,500,000 |
22/07/2021 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 2,000 | 12,200,000 |
21/07/2021 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 600 | 3,660,000 |
20/07/2021 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 100 | 610,000 |
19/07/2021 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,100 | 5,900 | 4,600 | 28,060,000 |
16/07/2021 | 6,200 | -0.10 ▼ | -1.61 | 6,300 | 6,300 | 6,200 | 3,600 | 22,320,000 |
15/07/2021 | 6,300 | 0.20 ▲ | 3.17 | 6,100 | 6,300 | 6,100 | 25,900 | 163,170,000 |
14/07/2021 | 6,100 | 0.10 ▲ | 1.64 | 6,000 | 6,100 | 6,000 | 2,900 | 17,690,000 |
13/07/2021 | 6,000 | 0.20 ▲ | 3.33 | 5,800 | 6,000 | 6,000 | 6,000 | 36,000,000 |
12/07/2021 | 5,800 | -0.50 ▼ | -8.62 | 6,300 | 6,300 | 5,800 | 6,100 | 35,380,000 |
09/07/2021 | 6,300 | -0.10 ▼ | -1.59 | 6,400 | 6,300 | 6,300 | 11,000 | 69,300,000 |
08/07/2021 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
07/07/2021 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,400 | 6,300 | 2,200 | 14,080,000 |
06/07/2021 | 6,500 | -0.10 ▼ | -1.54 | 6,600 | 6,700 | 6,500 | 4,000 | 26,000,000 |
05/07/2021 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 14,000 | 92,400,000 |
02/07/2021 | 6,600 | -0.10 ▼ | -1.52 | 6,700 | 6,700 | 6,600 | 8,400 | 55,440,000 |
01/07/2021 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,600 | 12,600 | 84,420,000 |
30/06/2021 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,700 | 6,600 | 6,100 | 40,870,000 |
29/06/2021 | 6,800 | 0.20 ▲ | 2.94 | 6,600 | 6,800 | 6,600 | 46,900 | 318,920,000 |
28/06/2021 | 6,600 | -0.10 ▼ | -1.52 | 6,700 | 6,700 | 6,500 | 16,800 | 110,880,000 |
25/06/2021 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,500 | 2,000 | 13,400,000 |
24/06/2021 | 6,700 | 0.10 ▲ | 1.49 | 6,600 | 6,700 | 6,500 | 2,600 | 17,420,000 |
23/06/2021 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 6,700 | 6,500 | 3,700 | 24,420,000 |
22/06/2021 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,700 | 6,500 | 6,400 | 41,600,000 |
21/06/2021 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,700 | 6,500 | 11,200 | 72,800,000 |
18/06/2021 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 800 | 5,200,000 |
17/06/2021 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,700 | 6,500 | 9,200 | 59,800,000 |
16/06/2021 | 6,500 | -0.20 ▼ | -3.08 | 6,700 | 6,900 | 6,400 | 41,200 | 267,800,000 |
15/06/2021 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,400 | 5,000 | 33,500,000 |
14/06/2021 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,300 | 14,100 | 94,470,000 |
11/06/2021 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,800 | 6,600 | 5,900 | 39,530,000 |
10/06/2021 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 6,800 | 6,700 | 2,700 | 18,360,000 |
09/06/2021 | 7,000 | 0.20 ▲ | 2.86 | 6,800 | 7,000 | 6,800 | 500 | 3,500,000 |
08/06/2021 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 7,100 | 6,500 | 40,300 | 274,040,000 |
07/06/2021 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,400 | 41,200 | 280,160,000 |
04/06/2021 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 6,900 | 6,700 | 23,500 | 159,800,000 |
03/06/2021 | 7,000 | 0.20 ▲ | 2.86 | 6,800 | 7,000 | 6,700 | 19,300 | 135,100,000 |
02/06/2021 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 6,800 | 6,500 | 4,400 | 29,920,000 |
01/06/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 1,400 | 9,800,000 |
31/05/2021 | 7,000 | 0.10 ▲ | 1.43 | 6,800 | 7,500 | 6,600 | 8,400 | 58,800,000 |
28/05/2021 | 6,900 | 0.10 ▲ | 1.45 | 6,800 | 7,000 | 6,700 | 8,600 | 59,340,000 |
27/05/2021 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,800 | 5,700 | 38,760,000 |
26/05/2021 | 6,800 | 0.30 ▲ | 4.41 | 6,500 | 6,900 | 6,500 | 12,000 | 81,600,000 |
25/05/2021 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,300 | 5,700 | 37,050,000 |
24/05/2021 | 6,500 | 0.10 ▲ | 1.54 | 6,400 | 6,500 | 6,400 | 800 | 5,200,000 |
21/05/2021 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 100 | 640,000 |
20/05/2021 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,400 | 6,400 | 100 | 640,000 |
19/05/2021 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,300 | 2,500 | 16,250,000 |
18/05/2021 | 6,500 | 0.20 ▲ | 3.08 | 6,300 | 6,500 | 6,100 | 2,400 | 15,600,000 |
17/05/2021 | 6,300 | -0.30 ▼ | -4.76 | 6,600 | 6,300 | 6,300 | 3,000 | 18,900,000 |
14/05/2021 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 6,600 | 6,500 | 900 | 5,940,000 |
13/05/2021 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,300 | 3,100 | 20,150,000 |
12/05/2021 | 6,500 | -0.20 ▼ | -3.08 | 6,700 | 6,700 | 6,500 | 3,300 | 21,450,000 |
11/05/2021 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,200 | 800 | 5,360,000 |
10/05/2021 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,700 | 6,300 | 8,000 | 53,600,000 |
07/05/2021 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 7,000 | 6,800 | 3,800 | 25,840,000 |
06/05/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,500 | 3,700 | 25,900,000 |
05/05/2021 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,100 | 6,500 | 700 | 4,900,000 |
04/05/2021 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 6,600 | 200 | 1,420,000 |
29/04/2021 | 7,100 | 0.20 ▲ | 2.82 | 6,900 | 7,200 | 6,500 | 6,300 | 44,730,000 |
28/04/2021 | 6,900 | 0.10 ▲ | 1.45 | 6,800 | 7,300 | 6,800 | 21,700 | 149,730,000 |
27/04/2021 | 6,800 | 0.20 ▲ | 2.94 | 6,600 | 7,100 | 6,600 | 4,000 | 27,200,000 |
26/04/2021 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 7,100 | 6,600 | 4,000 | 26,400,000 |
23/04/2021 | 6,500 | -0.20 ▼ | -3.08 | 6,700 | 7,200 | 6,500 | 2,200 | 14,300,000 |
22/04/2021 | 6,700 | -0.30 ▼ | -4.48 | 7,000 | 7,100 | 6,700 | 9,800 | 65,660,000 |
20/04/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,200 | 7,000 | 9,700 | 67,900,000 |
19/04/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,500 | 7,000 | 5,200 | 36,400,000 |
16/04/2021 | 7,000 | -0.50 ▼ | -7.14 | 7,500 | 7,500 | 7,000 | 63,700 | 445,900,000 |
15/04/2021 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,900 | 7,500 | 38,000 | 285,000,000 |
14/04/2021 | 7,600 | 0.20 ▲ | 2.63 | 7,400 | 7,700 | 7,400 | 51,200 | 389,120,000 |
13/04/2021 | 7,400 | 0.50 ▲ | 6.76 | 6,900 | 7,400 | 7,200 | 56,700 | 419,580,000 |
12/04/2021 | 6,900 | 0.20 ▲ | 2.90 | 6,700 | 7,300 | 6,800 | 42,700 | 294,630,000 |
09/04/2021 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,500 | 9,700 | 64,990,000 |
08/04/2021 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,800 | 6,700 | 14,900 | 99,830,000 |
07/04/2021 | 6,800 | 0.20 ▲ | 2.94 | 6,600 | 7,000 | 6,600 | 26,800 | 182,240,000 |
06/04/2021 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,200 | 21,400 | 141,240,000 |
05/04/2021 | 6,600 | 0.00 ■■ | 0.00 | 6,300 | 6,600 | 6,400 | 4,000 | 26,400,000 |
02/04/2021 | 6,600 | 0.30 ▲ | 4.55 | 6,300 | 6,700 | 6,300 | 34,100 | 225,060,000 |
01/04/2021 | 6,300 | 0.10 ▲ | 1.59 | 6,200 | 6,400 | 6,300 | 18,100 | 114,030,000 |
31/03/2021 | 6,200 | 0.10 ▲ | 1.61 | 6,100 | 6,300 | 6,200 | 4,500 | 27,900,000 |
30/03/2021 | 6,100 | -0.20 ▼ | -3.28 | 6,300 | 6,400 | 6,100 | 21,200 | 129,320,000 |
29/03/2021 | 6,300 | 0.10 ▲ | 1.59 | 6,200 | 6,300 | 6,000 | 9,200 | 57,960,000 |
26/03/2021 | 6,200 | 0.20 ▲ | 3.23 | 6,000 | 6,200 | 6,000 | 10,600 | 65,720,000 |
25/03/2021 | 6,000 | -0.30 ▼ | -5.00 | 6,300 | 6,300 | 6,000 | 22,100 | 132,600,000 |
24/03/2021 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,300 | 2,500 | 15,750,000 |
23/03/2021 | 6,300 | 0.30 ▲ | 4.76 | 6,000 | 6,600 | 6,000 | 48,800 | 307,440,000 |
22/03/2021 | 6,000 | -0.20 ▼ | -3.33 | 6,200 | 6,200 | 6,000 | 9,000 | 54,000,000 |
19/03/2021 | 6,200 | 0.20 ▲ | 3.23 | 6,000 | 6,200 | 6,000 | 8,400 | 52,080,000 |
18/03/2021 | 6,000 | -0.10 ▼ | -1.67 | 6,100 | 6,000 | 6,000 | 200 | 1,200,000 |
17/03/2021 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,200 | 6,100 | 18,500 | 112,850,000 |
16/03/2021 | 6,200 | 0.10 ▲ | 1.61 | 6,100 | 6,200 | 6,100 | 39,900 | 247,380,000 |
15/03/2021 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,100 | 11,200 | 68,320,000 |
12/03/2021 | 6,100 | 0.10 ▲ | 1.64 | 6,000 | 6,300 | 6,000 | 17,000 | 103,700,000 |
11/03/2021 | 6,000 | -0.30 ▼ | -5.00 | 6,300 | 6,300 | 6,000 | 7,100 | 42,600,000 |
10/03/2021 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,200 | 14,900 | 93,870,000 |
09/03/2021 | 6,300 | -0.10 ▼ | -1.59 | 6,400 | 6,400 | 6,100 | 27,900 | 175,770,000 |
08/03/2021 | 6,400 | 0.40 ▲ | 6.25 | 6,000 | 6,400 | 6,000 | 23,600 | 151,040,000 |
05/03/2021 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,300 | 6,000 | 11,600 | 69,600,000 |
04/03/2021 | 6,000 | 0.30 ▲ | 5.00 | 5,700 | 6,200 | 5,700 | 40,600 | 243,600,000 |
03/03/2021 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,700 | 5,600 | 18,100 | 103,170,000 |
02/03/2021 | 5,600 | -0.10 ▼ | -1.79 | 5,700 | 5,600 | 5,500 | 3,700 | 20,720,000 |
01/03/2021 | 5,700 | 0.20 ▲ | 3.51 | 5,500 | 5,700 | 5,500 | 15,900 | 90,630,000 |
26/02/2021 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,300 | 3,200 | 17,600,000 |
25/02/2021 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,300 | 14,300 | 78,650,000 |
24/02/2021 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,300 | 3,900 | 21,450,000 |
23/02/2021 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 2,000 | 11,000,000 |
22/02/2021 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,300 | 7,100 | 39,050,000 |
19/02/2021 | 5,300 | -0.30 ▼ | -5.66 | 5,600 | 5,300 | 5,300 | 1,000 | 5,300,000 |
18/02/2021 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,300 | 1,500 | 8,400,000 |
17/02/2021 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,200 | 3,400 | 19,040,000 |
09/02/2021 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,500 | 3,100 | 17,360,000 |
08/02/2021 | 5,600 | 0.30 ▲ | 5.36 | 5,400 | 5,600 | 5,400 | 700 | 3,920,000 |
05/02/2021 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,400 | 5,100 | 8,600 | 45,580,000 |
04/01/2021 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,400 | 5,200 | 7,700 | 40,810,000 |
31/12/2020 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,200 | 5,100 | 2,100 | 10,920,000 |
30/12/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 16,100 | 82,110,000 |
29/12/2020 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,200 | 4,900 | 2,310 | 11,781,000 |
28/12/2020 | 5,200 | -0.30 ▼ | -5.77 | 5,500 | 5,300 | 5,000 | 1,540 | 8,008,000 |
27/12/2020 | 5,500 | 0.20 ▲ | 3.64 | 5,300 | 5,500 | 5,500 | 10 | 55,000 |
25/12/2020 | 5,500 | 0.20 ▲ | 3.64 | 5,300 | 5,500 | 5,500 | 10 | 55,000 |
24/12/2020 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 5,300 | 200 | 1,060,000 |
23/12/2020 | 5,200 | -0.50 ▼ | -9.62 | 5,700 | 5,300 | 5,200 | 530 | 2,756,000 |
22/12/2020 | 5,700 | 0.30 ▲ | 5.26 | 5,400 | 5,700 | 5,700 | 10 | 57,000 |
21/12/2020 | 5,400 | -0.30 ▼ | -5.56 | 5,700 | 5,600 | 5,400 | 520 | 2,808,000 |
20/12/2020 | 5,700 | 0.20 ▲ | 3.51 | 5,500 | 5,700 | 5,600 | 270 | 1,539,000 |
18/12/2020 | 5,700 | 0.20 ▲ | 3.51 | 5,500 | 5,700 | 5,600 | 270 | 1,539,000 |
17/12/2020 | 5,500 | 0.40 ▲ | 7.27 | 5,100 | 5,500 | 5,300 | 1,140 | 6,270,000 |
16/12/2020 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,200 | 5,100 | 430 | 2,193,000 |
15/12/2020 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,200 | 5,200 | 10 | 52,000 |
14/12/2020 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,200 | 5,100 | 250 | 1,275,000 |
10/12/2020 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
09/12/2020 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
08/12/2020 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
07/12/2020 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,200 | 120 | 624,000 |
04/12/2020 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,200 | 90 | 468,000 |
03/12/2020 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,200 | 90 | 468,000 |
02/12/2020 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,200 | 50 | 260,000 |
01/12/2020 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
30/11/2020 | 5,200 | 0.10 ▲ | 1.92 | 5,300 | 5,200 | 5,200 | 100 | 520,000 |
27/11/2020 | 5,100 | -0.20 ▼ | -3.92 | 5,300 | 5,100 | 5,100 | 2,000 | 10,200,000 |
26/11/2020 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,300 | 500 | 2,650,000 |
25/11/2020 | 5,300 | -0.30 ▼ | -5.66 | 5,600 | 5,300 | 5,200 | 4,300 | 22,790,000 |
24/11/2020 | 5,600 | -5.60 ▼ | -100.00 | 5,600 | 0 | 0 | 0 | 0 |
23/11/2020 | 5,600 | 0.30 ▲ | 5.36 | 5,300 | 5,600 | 5,300 | 4,900 | 27,440,000 |
20/11/2020 | 5,600 | 0.10 ▲ | 1.79 | 5,500 | 5,600 | 5,600 | 100 | 560,000 |
19/11/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 4,000 | 22,000,000 |
18/11/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 5,200 | 28,600,000 |
17/11/2020 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
16/11/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 660 | 3,630,000 |
13/11/2020 | 5,500 | 0.10 ▲ | 1.82 | 5,400 | 5,600 | 5,500 | 5,700 | 31,350,000 |
12/11/2020 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 200 | 1,080,000 |
11/11/2020 | 5,400 | -0.10 ▼ | -1.85 | 5,500 | 5,600 | 5,400 | 21,200 | 114,480,000 |
10/11/2020 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,600 | 5,500 | 3,500 | 19,250,000 |
09/11/2020 | 5,600 | -0.10 ▼ | -1.79 | 5,700 | 5,600 | 5,600 | 200 | 1,120,000 |
06/11/2020 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 2,000 | 11,400,000 |
05/11/2020 | 5,700 | 0.20 ▲ | 3.51 | 5,500 | 5,700 | 5,700 | 200 | 1,140,000 |
04/11/2020 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
03/11/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 1,200 | 6,600,000 |
02/11/2020 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
30/10/2020 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
29/10/2020 | 5,500 | -0.20 ▼ | -3.64 | 5,700 | 5,700 | 5,500 | 2,100 | 11,550,000 |
28/10/2020 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
27/10/2020 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
26/10/2020 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 200 | 1,140,000 |
23/10/2020 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 3,500 | 19,950,000 |
22/10/2020 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 210 | 1,197,000 |
21/10/2020 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
20/10/2020 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 400 | 2,280,000 |
19/10/2020 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,800 | 5,700 | 1,600 | 9,120,000 |
16/10/2020 | 5,600 | -5.60 ▼ | -100.00 | 5,600 | 0 | 0 | 0 | 0 |
15/10/2020 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 5,600 | 5,600 | 1,900 | 10,640,000 |
14/10/2020 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 100 | 580,000 |
13/10/2020 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 800 | 4,640,000 |
12/10/2020 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
09/10/2020 | 5,800 | 0.20 ▲ | 3.45 | 5,600 | 5,800 | 5,800 | 100 | 580,000 |
07/10/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 4,900 | 27,440,000 |
06/10/2020 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,600 | 7,000 | 39,200,000 |
05/10/2020 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 5,800 | 5,600 | 4,000 | 22,400,000 |
02/10/2020 | 5,800 | -0.20 ▼ | -3.45 | 6,000 | 5,900 | 5,800 | 1,400 | 8,120,000 |
01/10/2020 | 6,000 | 0.20 ▲ | 3.33 | 5,800 | 6,000 | 6,000 | 150 | 900,000 |
28/09/2020 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 1,000 | 5,800,000 |
25/09/2020 | 5,800 | -0.20 ▼ | -3.45 | 6,000 | 5,800 | 5,800 | 200 | 1,160,000 |
24/09/2020 | 6,000 | -6.00 ▼ | -100.00 | 6,000 | 0 | 0 | 0 | 0 |
23/09/2020 | 6,000 | 0.20 ▲ | 3.33 | 5,800 | 6,000 | 6,000 | 1,000 | 6,000,000 |
22/09/2020 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
21/09/2020 | 5,800 | -5.80 ▼ | -100.00 | 5,800 | 0 | 0 | 0 | 0 |
18/09/2020 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 5,800 | 5,800 | 10 | 58,000 |
17/09/2020 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
16/09/2020 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
15/09/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,800 | 2,900 | 17,110,000 |
14/09/2020 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
11/09/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 200 | 1,180,000 |
10/09/2020 | 5,900 | 0.10 ▲ | 1.69 | 5,800 | 5,900 | 5,900 | 1,400 | 8,260,000 |
09/09/2020 | 5,800 | 0.10 ▲ | 1.72 | 5,700 | 5,800 | 5,800 | 3,100 | 17,980,000 |
08/09/2020 | 5,700 | -0.10 ▼ | -1.75 | 5,800 | 5,700 | 5,700 | 200 | 1,140,000 |
07/09/2020 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 400 | 2,320,000 |
04/09/2020 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 3,800 | 22,040,000 |
03/09/2020 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 5,800 | 5,800 | 300 | 1,740,000 |
01/09/2020 | 5,900 | 0.20 ▲ | 3.39 | 5,700 | 5,900 | 5,700 | 5,000 | 29,500,000 |
31/08/2020 | 5,700 | 0.20 ▲ | 3.51 | 5,500 | 5,700 | 5,600 | 400 | 2,280,000 |
28/08/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,700 | 5,500 | 900 | 4,950,000 |
27/08/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 500 | 2,750,000 |
26/08/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 6,000 | 33,000,000 |
25/08/2020 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,700 | 5,400 | 6,800 | 37,400,000 |
24/08/2020 | 5,600 | -0.20 ▼ | -3.57 | 5,800 | 5,700 | 5,500 | 2,500 | 14,000,000 |
21/08/2020 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 5,800 | 5,500 | 6,800 | 39,440,000 |
20/08/2020 | 5,900 | 0.10 ▲ | 1.69 | 5,800 | 5,900 | 5,900 | 100 | 590,000 |
19/08/2020 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,800 | 1,900 | 11,020,000 |
18/08/2020 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 6,100 | 5,500 | 7,600 | 44,080,000 |
17/08/2020 | 5,900 | 0.50 ▲ | 8.47 | 5,400 | 5,900 | 5,500 | 5,500 | 32,450,000 |
14/08/2020 | 5,400 | -0.10 ▼ | -1.85 | 5,500 | 5,400 | 5,400 | 300 | 1,620,000 |
13/08/2020 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
12/08/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 200 | 1,100,000 |
11/08/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 10 | 55,000 |
10/08/2020 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,500 | 5,500 | 200 | 1,100,000 |
07/08/2020 | 5,600 | -0.10 ▼ | -1.79 | 5,700 | 5,600 | 5,300 | 1,200 | 6,720,000 |
06/08/2020 | 5,700 | 0.50 ▲ | 8.77 | 5,200 | 5,700 | 5,200 | 4,500 | 25,650,000 |
05/08/2020 | 5,200 | -0.50 ▼ | -9.62 | 5,700 | 5,700 | 5,200 | 1,900 | 9,880,000 |
04/08/2020 | 5,700 | -0.20 ▼ | -3.51 | 5,900 | 5,700 | 5,400 | 900 | 5,130,000 |
03/08/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 2,000 | 11,800,000 |
31/07/2020 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
30/07/2020 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
29/07/2020 | 5,900 | 0.50 ▲ | 8.47 | 5,400 | 5,900 | 5,100 | 6,700 | 39,530,000 |
28/07/2020 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
27/07/2020 | 5,400 | -0.40 ▼ | -7.41 | 5,800 | 5,400 | 5,400 | 1,000 | 5,400,000 |
24/07/2020 | 5,800 | -0.60 ▼ | -10.34 | 6,400 | 5,800 | 5,800 | 500 | 2,900,000 |
23/07/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
22/07/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
21/07/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
20/07/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
17/07/2020 | 6,400 | 0.40 ▲ | 6.25 | 6,000 | 6,400 | 6,200 | 200 | 1,280,000 |
16/07/2020 | 6,000 | -6.00 ▼ | -100.00 | 6,000 | 0 | 0 | 0 | 0 |
15/07/2020 | 6,000 | -6.00 ▼ | -100.00 | 6,000 | 0 | 0 | 0 | 0 |
14/07/2020 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 100 | 600,000 |
13/07/2020 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 1,900 | 11,400,000 |
10/07/2020 | 6,000 | -6.00 ▼ | -100.00 | 6,000 | 0 | 0 | 0 | 0 |
09/07/2020 | 6,000 | -0.20 ▼ | -3.33 | 6,200 | 6,000 | 6,000 | 100 | 600,000 |
08/07/2020 | 6,200 | -6.20 ▼ | -100.00 | 6,200 | 0 | 0 | 0 | 0 |
07/07/2020 | 6,200 | -6.20 ▼ | -100.00 | 6,200 | 0 | 0 | 0 | 0 |
06/07/2020 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,200 | 7,200 | 44,640,000 |
03/07/2020 | 6,200 | -0.60 ▼ | -9.68 | 6,800 | 6,200 | 6,200 | 1,300 | 8,060,000 |
02/07/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
01/07/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
30/06/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
26/06/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
25/06/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
24/06/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
23/06/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
22/06/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
19/06/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
18/06/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
17/06/2020 | 6,800 | 0.30 ▲ | 4.41 | 6,500 | 6,800 | 6,800 | 200 | 1,360,000 |
16/06/2020 | 6,500 | 0.30 ▲ | 4.62 | 6,200 | 6,800 | 6,500 | 800 | 5,200,000 |
12/06/2020 | 6,200 | -0.60 ▼ | -9.68 | 6,800 | 6,300 | 6,200 | 1,700 | 10,540,000 |
11/06/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
10/06/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
09/06/2020 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 100 | 680,000 |
08/06/2020 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 7,100 | 6,600 | 3,200 | 21,760,000 |
05/06/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
04/06/2020 | 7,000 | 0.20 ▲ | 2.86 | 6,800 | 7,000 | 6,800 | 130 | 910,000 |
03/06/2020 | 6,800 | -6.80 ▼ | -100.00 | 6,800 | 0 | 0 | 0 | 0 |
02/06/2020 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 6,800 | 6,800 | 30 | 204,000 |
01/06/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 620 | 4,340,000 |
29/05/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
28/05/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 860 | 6,020,000 |
27/05/2020 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 70 | 483,000 |
26/05/2020 | 6,900 | 0.60 ▲ | 8.70 | 6,300 | 6,900 | 6,500 | 860 | 5,934,000 |
25/05/2020 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,900 | 6,300 | 460 | 2,898,000 |
22/05/2020 | 6,300 | -0.70 ▼ | -11.11 | 7,000 | 7,000 | 6,300 | 250 | 1,575,000 |
21/05/2020 | 6,300 | -0.70 ▼ | -11.11 | 7,000 | 7,000 | 6,300 | 250 | 1,575,000 |
20/05/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
19/05/2020 | 7,000 | 0.40 ▲ | 5.71 | 6,600 | 7,000 | 6,700 | 230 | 1,610,000 |
18/05/2020 | 6,600 | 0.20 ▲ | 3.03 | 6,400 | 6,600 | 6,500 | 410 | 2,706,000 |
17/05/2020 | 6,400 | 0.10 ▲ | 1.56 | 6,300 | 6,400 | 6,300 | 250 | 1,600,000 |
15/05/2020 | 6,400 | 0.10 ▲ | 1.56 | 6,300 | 6,400 | 6,300 | 250 | 1,600,000 |
14/05/2020 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 10 | 63,000 |
13/05/2020 | 6,300 | 0.20 ▲ | 3.17 | 6,100 | 6,500 | 6,300 | 450 | 2,835,000 |
12/05/2020 | 6,300 | 0.20 ▲ | 3.17 | 6,100 | 6,500 | 6,300 | 450 | 2,835,000 |
11/05/2020 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,000 | 540 | 3,294,000 |
10/05/2020 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,000 | 540 | 3,294,000 |
08/05/2020 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,000 | 540 | 3,294,000 |
07/05/2020 | 6,100 | -6.10 ▼ | -100.00 | 6,100 | 0 | 0 | 0 | 0 |
06/05/2020 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,500 | 6,100 | 110 | 671,000 |
05/05/2020 | 6,200 | -6.20 ▼ | -100.00 | 6,200 | 0 | 0 | 0 | 0 |
04/05/2020 | 6,200 | -0.20 ▼ | -3.23 | 6,400 | 6,200 | 6,200 | 30 | 186,000 |
01/05/2020 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,400 | 6,100 | 110 | 704,000 |
30/04/2020 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,400 | 6,100 | 110 | 704,000 |
29/04/2020 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,400 | 6,100 | 110 | 704,000 |
28/04/2020 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
27/04/2020 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 10 | 65,000 |
26/04/2020 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 50 | 325,000 |
24/04/2020 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 50 | 325,000 |
23/04/2020 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 100 | 650,000 |
22/04/2020 | 6,500 | 0.40 ▲ | 6.15 | 6,100 | 6,500 | 6,500 | 10 | 65,000 |
21/04/2020 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,800 | 6,100 | 160 | 976,000 |
20/04/2020 | 6,200 | -6.20 ▼ | -100.00 | 6,200 | 0 | 0 | 0 | 0 |
17/04/2020 | 6,200 | -6.20 ▼ | -100.00 | 6,200 | 0 | 0 | 0 | 0 |
16/04/2020 | 6,200 | 0.10 ▲ | 1.61 | 6,100 | 6,200 | 6,200 | 50 | 310,000 |
15/04/2020 | 6,100 | -6.10 ▼ | -100.00 | 6,100 | 0 | 0 | 0 | 0 |
14/04/2020 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,100 | 6,100 | 20 | 122,000 |
13/04/2020 | 6,200 | 0.40 ▲ | 6.45 | 5,800 | 6,200 | 6,200 | 10 | 62,000 |
12/04/2020 | 5,800 | -0.60 ▼ | -10.34 | 6,400 | 6,300 | 5,800 | 70 | 406,000 |
10/04/2020 | 5,800 | -0.60 ▼ | -10.34 | 6,400 | 6,300 | 5,800 | 70 | 406,000 |
09/04/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
08/04/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
06/04/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
03/04/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
01/04/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
31/03/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
30/03/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
27/03/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
26/03/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
25/03/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
23/03/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
20/03/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
19/03/2020 | 6,400 | 0.10 ▲ | 1.56 | 6,300 | 6,400 | 6,400 | 60 | 384,000 |
18/03/2020 | 6,400 | 0.10 ▲ | 1.56 | 6,300 | 6,400 | 6,400 | 60 | 384,000 |
17/03/2020 | 6,300 | 0.30 ▲ | 4.76 | 6,000 | 6,500 | 6,300 | 30 | 189,000 |
16/03/2020 | 6,000 | -0.30 ▼ | -5.00 | 6,300 | 6,300 | 6,000 | 300 | 1,800,000 |
13/03/2020 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 400 | 2,520,000 |
12/03/2020 | 6,300 | -0.70 ▼ | -11.11 | 7,000 | 7,700 | 6,300 | 4,700 | 29,610,000 |
11/03/2020 | 7,000 | 0.60 ▲ | 8.57 | 6,400 | 7,000 | 7,000 | 8,900 | 62,300,000 |
10/03/2020 | 6,400 | -0.60 ▼ | -9.38 | 7,000 | 7,300 | 6,300 | 220 | 1,408,000 |
09/03/2020 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,400 | 70 | 490,000 |
06/03/2020 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 100 | 700,000 |
05/03/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
03/03/2020 | 6,900 | 0.50 ▲ | 7.25 | 6,400 | 7,000 | 6,900 | 30 | 207,000 |
02/03/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
28/02/2020 | 6,400 | -0.50 ▼ | -7.81 | 6,900 | 6,800 | 6,400 | 60 | 384,000 |
27/02/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
26/02/2020 | 6,900 | 0.40 ▲ | 5.80 | 6,500 | 6,900 | 6,100 | 130 | 897,000 |
25/02/2020 | 6,500 | -0.50 ▼ | -7.69 | 7,000 | 6,500 | 6,500 | 100 | 650,000 |
24/02/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
21/02/2020 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
20/02/2020 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,200 | 7,000 | 40 | 280,000 |
19/02/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 20 | 144,000 |
18/02/2020 | 7,200 | 0.60 ▲ | 8.33 | 6,600 | 7,200 | 7,200 | 10 | 72,000 |
17/02/2020 | 6,600 | -0.60 ▼ | -9.09 | 7,200 | 6,600 | 6,600 | 100 | 660,000 |
14/02/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
13/02/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
11/02/2020 | 7,200 | -7.20 ▼ | -100.00 | 7,200 | 0 | 0 | 0 | 0 |
10/02/2020 | 7,200 | 0.60 ▲ | 8.33 | 6,600 | 7,200 | 6,100 | 370 | 2,664,000 |
09/02/2020 | 6,600 | -0.60 ▼ | -9.09 | 7,200 | 7,000 | 6,600 | 40 | 264,000 |
07/02/2020 | 6,600 | -0.60 ▼ | -9.09 | 7,200 | 7,000 | 6,600 | 40 | 264,000 |
06/02/2020 | 7,200 | 0.60 ▲ | 8.33 | 6,600 | 7,200 | 7,200 | 50 | 360,000 |
05/02/2020 | 6,600 | -0.50 ▼ | -7.58 | 7,100 | 6,600 | 6,600 | 10 | 66,000 |
04/02/2020 | 7,100 | -0.70 ▼ | -9.86 | 7,800 | 7,100 | 7,100 | 10 | 71,000 |
03/02/2020 | 7,800 | 0.30 ▲ | 3.85 | 7,500 | 8,200 | 7,800 | 660 | 5,148,000 |
02/02/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 8,200 | 7,500 | 50 | 375,000 |
31/01/2020 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 8,200 | 7,500 | 50 | 375,000 |
30/01/2020 | 7,500 | -0.80 ▼ | -10.67 | 8,300 | 8,000 | 7,500 | 80 | 600,000 |
29/01/2020 | 7,500 | -0.80 ▼ | -10.67 | 8,300 | 8,000 | 7,500 | 80 | 600,000 |
28/01/2020 | 7,500 | -0.80 ▼ | -10.67 | 8,300 | 8,000 | 7,500 | 80 | 600,000 |
27/01/2020 | 7,500 | -0.80 ▼ | -10.67 | 8,300 | 8,000 | 7,500 | 80 | 600,000 |
26/01/2020 | 7,500 | -0.80 ▼ | -10.67 | 8,300 | 8,000 | 7,500 | 80 | 600,000 |
24/01/2020 | 7,500 | -0.80 ▼ | -10.67 | 8,300 | 8,000 | 7,500 | 80 | 600,000 |
23/01/2020 | 7,500 | -0.80 ▼ | -10.67 | 8,300 | 8,000 | 7,500 | 80 | 600,000 |
22/01/2020 | 7,500 | -0.80 ▼ | -10.67 | 8,300 | 8,000 | 7,500 | 80 | 600,000 |
21/01/2020 | 8,300 | 0.70 ▲ | 8.43 | 7,600 | 8,300 | 8,300 | 600 | 4,980,000 |
20/01/2020 | 7,600 | -0.80 ▼ | -10.53 | 8,400 | 7,600 | 7,600 | 100 | 760,000 |
17/01/2020 | 8,400 | -8.40 ▼ | -100.00 | 8,400 | 0 | 0 | 0 | 0 |
16/01/2020 | 8,400 | -8.40 ▼ | -100.00 | 8,400 | 0 | 0 | 0 | 0 |
15/01/2020 | 8,400 | -0.90 ▼ | -10.71 | 9,300 | 8,400 | 8,400 | 900 | 7,560,000 |
13/01/2020 | 9,300 | -9.30 ▼ | -100.00 | 9,300 | 0 | 0 | 0 | 0 |
09/01/2020 | 9,300 | -9.30 ▼ | -100.00 | 9,300 | 0 | 0 | 0 | 0 |
08/01/2020 | 9,300 | -9.30 ▼ | -100.00 | 9,300 | 0 | 0 | 0 | 0 |
07/01/2020 | 9,300 | -0.20 ▼ | -2.15 | 9,500 | 9,300 | 8,600 | 49,970 | 464,721,000 |
06/01/2020 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
02/01/2020 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 10,000 | 9,500 | 20 | 190,000 |
31/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
30/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
27/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
26/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
24/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
23/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
20/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
19/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
16/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
13/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
12/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
11/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
10/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
09/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
06/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
04/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
03/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
02/12/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
29/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
28/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
27/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
26/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
25/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
22/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
21/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
20/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
19/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
18/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
15/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
14/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
13/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
12/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
11/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
08/11/2019 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
07/11/2019 | 9,500 | 0.80 ▲ | 8.42 | 8,700 | 9,500 | 9,500 | 100 | 950,000 |
06/11/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
05/11/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
04/11/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
01/11/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
31/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
30/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
29/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
28/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
25/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
24/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
23/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
22/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
21/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
18/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
17/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
16/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
15/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
14/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
11/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
10/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
09/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
08/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
07/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
04/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
03/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
02/10/2019 | 8,700 | -8.70 ▼ | -100.00 | 8,700 | 0 | 0 | 0 | 0 |
01/10/2019 | 8,700 | 0.60 ▲ | 6.90 | 8,100 | 8,700 | 8,700 | 10 | 87,000 |
30/09/2019 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
27/09/2019 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
26/09/2019 | 8,100 | -8.10 ▼ | -100.00 | 8,100 | 0 | 0 | 0 | 0 |
25/09/2019 | 8,100 | 0.50 ▲ | 6.17 | 7,600 | 8,100 | 8,100 | 100 | 810,000 |
24/09/2019 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,800 | 7,600 | 400 | 3,040,000 |
23/09/2019 | 7,700 | 0.30 ▲ | 3.90 | 7,400 | 7,700 | 7,700 | 100 | 770,000 |
20/09/2019 | 7,400 | -7.40 ▼ | -100.00 | 7,400 | 0 | 0 | 0 | 0 |
19/09/2019 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,400 | 7,100 | 1,100 | 8,140,000 |
18/09/2019 | 7,500 | -0.30 ▼ | -4.00 | 7,800 | 7,500 | 7,200 | 200 | 1,500,000 |
17/09/2019 | 7,800 | -7.80 ▼ | -100.00 | 7,800 | 0 | 0 | 0 | 0 |
16/09/2019 | 7,800 | 0.50 ▲ | 6.41 | 7,300 | 7,800 | 7,800 | 1,600 | 12,480,000 |
13/09/2019 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,300 | 7,300 | 100 | 730,000 |
12/09/2019 | 7,400 | -7.40 ▼ | -100.00 | 7,400 | 0 | 0 | 0 | 0 |
11/09/2019 | 7,400 | -0.20 ▼ | -2.70 | 7,600 | 7,400 | 7,400 | 200 | 1,480,000 |
10/09/2019 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,400 | 370 | 2,812,000 |
09/09/2019 | 7,500 | 0.20 ▲ | 2.67 | 7,300 | 7,500 | 7,500 | 1,400 | 10,500,000 |
06/09/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 300 | 2,190,000 |
05/09/2019 | 7,300 | -7.30 ▼ | -100.00 | 7,300 | 0 | 0 | 0 | 0 |
04/09/2019 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,300 | 7,300 | 110 | 803,000 |
28/08/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 30 | 222,000 |
27/08/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 100 | 740,000 |
26/08/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 10 | 74,000 |
23/08/2019 | 7,400 | 0.20 ▲ | 2.70 | 7,200 | 7,400 | 7,400 | 10 | 74,000 |
22/08/2019 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,300 | 7,200 | 50 | 360,000 |
21/08/2019 | 7,000 | -0.30 ▼ | -4.29 | 7,300 | 7,000 | 7,000 | 20 | 140,000 |
20/08/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 30 | 219,000 |
19/08/2019 | 7,300 | -0.20 ▼ | -2.74 | 7,500 | 7,500 | 7,200 | 180 | 1,314,000 |
16/08/2019 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,500 | 7,200 | 340 | 2,550,000 |
15/08/2019 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,200 | 90 | 684,000 |
14/08/2019 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,500 | 20 | 150,000 |
13/08/2019 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,200 | 1,170 | 10,062,000 |
12/08/2019 | 8,600 | 0.20 ▲ | 2.33 | 8,400 | 8,600 | 8,400 | 1,140 | 9,804,000 |
09/08/2019 | 8,400 | 0.40 ▲ | 4.76 | 8,000 | 8,400 | 8,000 | 610 | 5,124,000 |
08/08/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,100 | 7,500 | 3,710 | 29,680,000 |
07/08/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,900 | 1,370 | 10,823,000 |
06/08/2019 | 7,900 | 0.40 ▲ | 5.06 | 7,500 | 7,900 | 7,900 | 220 | 1,738,000 |
05/08/2019 | 7,500 | -0.40 ▼ | -5.33 | 7,900 | 8,000 | 7,500 | 4,250 | 31,875,000 |
02/08/2019 | 7,900 | -0.50 ▼ | -6.33 | 8,400 | 8,000 | 7,900 | 30 | 237,000 |
01/08/2019 | 8,400 | 0.40 ▲ | 4.76 | 8,000 | 8,400 | 7,600 | 240 | 2,016,000 |
31/07/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,000 | 7,700 | 3,870 | 30,960,000 |
30/07/2019 | 8,100 | -0.20 ▼ | -2.47 | 8,300 | 8,300 | 8,100 | 1,010 | 8,181,000 |
29/07/2019 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 10 | 83,000 |
26/07/2019 | 8,300 | -0.10 ▼ | -1.20 | 8,400 | 8,300 | 8,000 | 1,540 | 12,782,000 |
25/07/2019 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 630 | 5,292,000 |
24/07/2019 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 500 | 4,200,000 |
23/07/2019 | 8,400 | 0.70 ▲ | 8.33 | 7,700 | 8,400 | 7,800 | 20 | 168,000 |
22/07/2019 | 7,700 | -0.70 ▼ | -9.09 | 8,400 | 7,700 | 7,700 | 100 | 770,000 |
17/07/2019 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 1,030 | 8,652,000 |
16/07/2019 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 1,240 | 10,416,000 |
12/07/2019 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 8,400 | 8,400 | 30 | 252,000 |
11/07/2019 | 8,500 | -0.10 ▼ | -1.18 | 8,600 | 8,600 | 8,500 | 20 | 170,000 |
10/07/2019 | 8,600 | 0.40 ▲ | 4.65 | 8,200 | 8,600 | 8,600 | 10 | 86,000 |
09/07/2019 | 8,200 | -0.90 ▼ | -10.98 | 9,100 | 8,300 | 8,200 | 60 | 492,000 |
08/07/2019 | 9,100 | 0.40 ▲ | 4.40 | 8,700 | 9,100 | 9,100 | 190 | 1,729,000 |
27/06/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 1,210 | 10,527,000 |
26/06/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 10 | 87,000 |
21/06/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 10 | 87,000 |
20/06/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 10 | 87,000 |
19/06/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 100 | 870,000 |
11/06/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 580 | 5,046,000 |
10/06/2019 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 580 | 5,046,000 |
07/06/2019 | 8,700 | -0.30 ▼ | -3.45 | 9,000 | 8,700 | 8,700 | 10 | 87,000 |
06/06/2019 | 8,700 | -0.30 ▼ | -3.45 | 9,000 | 8,700 | 8,700 | 10 | 87,000 |
31/05/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 1,290 | 11,610,000 |
30/05/2019 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 1,290 | 11,610,000 |
27/05/2019 | 9,000 | 0.20 ▲ | 2.22 | 8,800 | 9,000 | 9,000 | 390 | 3,510,000 |
26/05/2019 | 9,000 | 0.20 ▲ | 2.22 | 8,800 | 9,000 | 9,000 | 390 | 3,510,000 |
24/05/2019 | 9,000 | 0.20 ▲ | 2.22 | 8,800 | 9,000 | 9,000 | 390 | 3,510,000 |
23/05/2019 | 8,800 | 0.20 ▲ | 2.27 | 8,600 | 8,800 | 8,800 | 50 | 440,000 |
22/05/2019 | 8,600 | 0.10 ▲ | 1.16 | 8,500 | 8,600 | 8,500 | 400 | 3,440,000 |
21/05/2019 | 8,500 | -0.20 ▼ | -2.35 | 8,700 | 8,500 | 8,500 | 10 | 85,000 |
20/05/2019 | 8,700 | 0.20 ▲ | 2.30 | 8,500 | 8,700 | 8,500 | 1,110 | 9,657,000 |
19/05/2019 | 8,500 | -0.50 ▼ | -5.88 | 9,000 | 9,000 | 8,500 | 270 | 2,295,000 |
17/05/2019 | 8,500 | -0.50 ▼ | -5.88 | 9,000 | 9,000 | 8,500 | 270 | 2,295,000 |
16/05/2019 | 9,000 | 0.50 ▲ | 5.56 | 8,500 | 9,000 | 9,000 | 70 | 630,000 |
15/05/2019 | 8,500 | -0.50 ▼ | -5.88 | 9,000 | 8,500 | 8,500 | 80 | 680,000 |
13/05/2019 | 9,000 | -0.40 ▼ | -4.44 | 9,400 | 9,000 | 9,000 | 100 | 900,000 |
12/05/2019 | 9,000 | -0.40 ▼ | -4.44 | 9,400 | 9,000 | 9,000 | 100 | 900,000 |
10/05/2019 | 9,000 | -0.40 ▼ | -4.44 | 9,400 | 9,000 | 9,000 | 100 | 900,000 |
09/05/2019 | 9,400 | 0.50 ▲ | 5.32 | 8,900 | 9,400 | 8,300 | 80 | 752,000 |
23/04/2019 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,900 | 1,000 | 8,900,000 |
22/04/2019 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,900 | 1,000 | 8,900,000 |
19/04/2019 | 8,900 | -0.20 ▼ | -2.25 | 9,100 | 9,200 | 8,900 | 400 | 3,560,000 |
18/04/2019 | 8,900 | -0.20 ▼ | -2.25 | 9,100 | 9,200 | 8,900 | 400 | 3,560,000 |
17/04/2019 | 9,100 | -0.80 ▼ | -8.79 | 9,900 | 9,200 | 9,000 | 400 | 3,640,000 |
16/04/2019 | 9,900 | 0.40 ▲ | 4.04 | 9,500 | 9,900 | 9,000 | 110 | 1,089,000 |
15/04/2019 | 9,900 | 0.40 ▲ | 4.04 | 9,500 | 9,900 | 9,000 | 110 | 1,089,000 |
14/04/2019 | 9,900 | 0.40 ▲ | 4.04 | 9,500 | 9,900 | 9,000 | 110 | 1,089,000 |
12/04/2019 | 9,900 | 0.40 ▲ | 4.04 | 9,500 | 9,900 | 9,000 | 110 | 1,089,000 |
10/04/2019 | 9,500 | 0.50 ▲ | 5.26 | 9,000 | 9,500 | 9,500 | 10 | 95,000 |
09/04/2019 | 9,500 | 0.50 ▲ | 5.26 | 9,000 | 9,500 | 9,500 | 10 | 95,000 |
08/04/2019 | 9,000 | -1.00 ▼ | -11.11 | 10,000 | 10,000 | 9,000 | 70 | 630,000 |
07/04/2019 | 10,000 | 0.50 ▲ | 5.00 | 9,500 | 10,000 | 9,400 | 100 | 1,000,000 |
05/04/2019 | 10,000 | 0.50 ▲ | 5.00 | 9,500 | 10,000 | 9,400 | 100 | 1,000,000 |
04/04/2019 | 9,500 | 0.70 ▲ | 7.37 | 8,800 | 9,500 | 9,500 | 20 | 190,000 |
03/04/2019 | 8,800 | 0.20 ▲ | 2.27 | 8,600 | 9,400 | 8,800 | 240 | 2,112,000 |
02/04/2019 | 8,600 | -0.50 ▼ | -5.81 | 9,100 | 8,600 | 8,600 | 100 | 860,000 |
28/03/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 600 | 5,460,000 |
27/03/2019 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 100 | 910,000 |
25/03/2019 | 9,100 | -0.80 ▼ | -8.79 | 9,900 | 9,100 | 9,100 | 10 | 91,000 |
21/03/2019 | 9,900 | -1.00 ▼ | -10.10 | 10,900 | 9,900 | 9,900 | 100 | 990,000 |
20/03/2019 | 9,200 | -0.90 ▼ | -9.78 | 10,100 | 9,200 | 9,200 | 10 | 92,000 |
15/03/2019 | 10,100 | 0.90 ▲ | 8.91 | 9,200 | 10,100 | 10,100 | 10 | 101,000 |
14/03/2019 | 9,200 | -0.80 ▼ | -8.70 | 10,000 | 9,200 | 9,200 | 40 | 368,000 |
18/02/2019 | 9,500 | -0.70 ▼ | -7.37 | 10,200 | 9,500 | 9,500 | 10 | 95,000 |
31/01/2019 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,500 | 10,500 | 30 | 315,000 |
30/01/2019 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 10,600 | 10,600 | 20 | 212,000 |
29/01/2019 | 10,400 | -0.20 ▼ | -1.92 | 10,600 | 10,400 | 10,400 | 20 | 208,000 |
28/01/2019 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,600 | 10,600 | 20 | 212,000 |
25/01/2019 | 10,600 | 0.30 ▲ | 2.83 | 10,300 | 10,600 | 10,600 | 20 | 212,000 |
24/01/2019 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 20,000 | 206,000,000 |
22/01/2019 | 10,300 | -0.20 ▼ | -1.94 | 10,500 | 10,300 | 9,500 | 60,000 | 618,000,000 |
02/01/2019 | 10,500 | -10.50 ▼ | -100.00 | 10,500 | 0 | 0 | 0 | 0 |
28/12/2018 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,500 | 10,500 | 600 | 6,300,000 |
27/12/2018 | 10,600 | 0.40 ▲ | 3.77 | 10,200 | 10,600 | 10,200 | 499,500 | 5,294,700,000 |
26/12/2018 | 10,200 | -0.20 ▼ | -1.96 | 10,400 | 10,200 | 9,500 | 500 | 5,100,000 |
25/12/2018 | 10,400 | -10.40 ▼ | -100.00 | 10,400 | 0 | 0 | 0 | 0 |
24/12/2018 | 10,400 | -10.40 ▼ | -100.00 | 10,400 | 0 | 0 | 0 | 0 |
21/12/2018 | 10,400 | -10.40 ▼ | -100.00 | 10,400 | 0 | 0 | 0 | 0 |
20/12/2018 | 10,400 | 0.90 ▲ | 8.65 | 9,500 | 10,400 | 10,400 | 100 | 1,040,000 |
19/12/2018 | 9,500 | -0.50 ▼ | -5.26 | 10,000 | 10,200 | 9,500 | 5,200 | 49,400,000 |
18/12/2018 | 10,000 | -0.60 ▼ | -6.00 | 10,600 | 10,000 | 9,600 | 4,000 | 40,000,000 |
17/12/2018 | 10,600 | -10.60 ▼ | -100.00 | 10,600 | 0 | 0 | 0 | 0 |
14/12/2018 | 10,600 | 0.60 ▲ | 5.66 | 10,000 | 10,600 | 10,600 | 100 | 1,060,000 |
13/12/2018 | 10,000 | 0.50 ▲ | 5.00 | 9,500 | 10,000 | 10,000 | 100 | 1,000,000 |
12/12/2018 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
11/12/2018 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
10/12/2018 | 9,500 | -9.50 ▼ | -100.00 | 9,500 | 0 | 0 | 0 | 0 |
07/12/2018 | 9,500 | -0.80 ▼ | -8.42 | 10,300 | 9,500 | 9,500 | 100 | 950,000 |
06/12/2018 | 10,300 | 0.50 ▲ | 4.85 | 9,800 | 10,300 | 9,800 | 400 | 4,120,000 |
05/12/2018 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,800 | 200 | 1,960,000 |
04/12/2018 | 9,800 | 0.30 ▲ | 3.06 | 9,500 | 9,800 | 9,500 | 3,400 | 33,320,000 |
03/12/2018 | 9,500 | -0.20 ▼ | -2.11 | 9,700 | 10,200 | 9,500 | 300 | 2,850,000 |
29/11/2018 | 9,000 | -0.90 ▼ | -10.00 | 9,900 | 9,300 | 9,000 | 9,000 | 81,000,000 |
28/11/2018 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,900 | 200 | 1,980,000 |
27/11/2018 | 9,900 | 0.40 ▲ | 4.04 | 9,500 | 9,900 | 9,500 | 1,100 | 10,890,000 |
26/11/2018 | 9,500 | -0.50 ▼ | -5.26 | 10,000 | 10,600 | 9,500 | 3,300 | 31,350,000 |
23/11/2018 | 10,000 | -0.60 ▼ | -6.00 | 10,600 | 10,000 | 10,000 | 100 | 1,000,000 |
22/11/2018 | 10,600 | 0.60 ▲ | 5.66 | 10,000 | 10,600 | 10,600 | 100 | 1,060,000 |
21/11/2018 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,000 | 9,500 | 3,100 | 31,000,000 |
20/11/2018 | 10,100 | -10.10 ▼ | -100.00 | 10,100 | 0 | 0 | 0 | 0 |
19/11/2018 | 10,100 | -10.10 ▼ | -100.00 | 10,100 | 0 | 0 | 0 | 0 |
16/11/2018 | 10,100 | 0.20 ▲ | 1.98 | 9,900 | 10,100 | 9,800 | 1,800 | 18,180,000 |
15/11/2018 | 9,900 | -9.90 ▼ | -100.00 | 9,900 | 0 | 0 | 0 | 0 |
14/11/2018 | 9,900 | -9.90 ▼ | -100.00 | 9,900 | 0 | 0 | 0 | 0 |
13/11/2018 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,900 | 4,900 | 48,510,000 |
12/11/2018 | 10,000 | -10.00 ▼ | -100.00 | 10,000 | 0 | 0 | 0 | 0 |
09/11/2018 | 10,000 | -10.00 ▼ | -100.00 | 10,000 | 0 | 0 | 0 | 0 |
08/11/2018 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,000 | 50,000,000 |
07/11/2018 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,000 | 10,000 | 6,000 | 60,000,000 |
06/11/2018 | 10,100 | -10.10 ▼ | -100.00 | 10,100 | 0 | 0 | 0 | 0 |
05/11/2018 | 10,100 | -10.10 ▼ | -100.00 | 10,100 | 0 | 0 | 0 | 0 |
02/11/2018 | 10,100 | -10.10 ▼ | -100.00 | 10,100 | 0 | 0 | 0 | 0 |
01/11/2018 | 10,100 | -0.20 ▼ | -1.98 | 10,300 | 10,100 | 10,000 | 1,600 | 16,160,000 |
31/10/2018 | 10,300 | -10.30 ▼ | -100.00 | 10,300 | 0 | 0 | 0 | 0 |
30/10/2018 | 10,300 | -10.30 ▼ | -100.00 | 10,300 | 0 | 0 | 0 | 0 |
29/10/2018 | 10,300 | -10.30 ▼ | -100.00 | 10,300 | 0 | 0 | 0 | 0 |
26/10/2018 | 10,300 | -10.30 ▼ | -100.00 | 10,300 | 0 | 0 | 0 | 0 |
25/10/2018 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,300 | 9,700 | 6,600 | 67,980,000 |
24/10/2018 | 10,100 | -10.10 ▼ | -100.00 | 10,100 | 0 | 0 | 0 | 0 |
23/10/2018 | 10,100 | -0.40 ▼ | -3.96 | 10,500 | 10,100 | 10,100 | 1,200 | 12,120,000 |
22/10/2018 | 10,500 | 0.40 ▲ | 3.81 | 10,100 | 10,500 | 10,500 | 100 | 1,050,000 |
19/10/2018 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,500 | 10,100 | 4,000 | 40,400,000 |
18/10/2018 | 10,100 | -0.40 ▼ | -3.96 | 10,500 | 10,100 | 10,100 | 1,200 | 12,120,000 |
17/10/2018 | 10,500 | -10.50 ▼ | -100.00 | 10,500 | 0 | 0 | 0 | 0 |
16/10/2018 | 10,500 | -0.20 ▼ | -1.90 | 10,700 | 10,500 | 10,500 | 100 | 1,050,000 |
15/10/2018 | 10,700 | 0.50 ▲ | 4.67 | 10,200 | 10,700 | 10,200 | 1,100 | 11,770,000 |
12/10/2018 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,200 | 10,200 | 500 | 5,100,000 |
11/10/2018 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 9,600 | 1,300 | 13,390,000 |
10/10/2018 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,300 | 10,300 | 4,900 | 50,470,000 |
09/10/2018 | 10,200 | -10.20 ▼ | -100.00 | 10,200 | 0 | 0 | 0 | 0 |
08/10/2018 | 10,200 | -0.30 ▼ | -2.94 | 10,500 | 10,900 | 10,200 | 5,100 | 52,020,000 |
05/10/2018 | 10,500 | 0.40 ▲ | 3.81 | 10,100 | 10,500 | 10,500 | 200 | 2,100,000 |
04/10/2018 | 10,100 | -0.20 ▼ | -1.98 | 10,300 | 10,100 | 9,900 | 1,600 | 16,160,000 |
03/10/2018 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 8,700 | 89,610,000 |
02/10/2018 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 3,000 | 30,900,000 |
01/10/2018 | 10,300 | -0.50 ▼ | -4.85 | 10,800 | 10,500 | 10,300 | 3,000 | 30,900,000 |
28/09/2018 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,300 | 2,500 | 27,000,000 |
27/09/2018 | 10,700 | 0.30 ▲ | 2.80 | 10,400 | 10,700 | 10,600 | 3,700 | 39,590,000 |
26/09/2018 | 10,400 | -0.30 ▼ | -2.88 | 10,700 | 10,600 | 10,400 | 8,500 | 88,400,000 |
25/09/2018 | 10,700 | -10.70 ▼ | -100.00 | 10,700 | 0 | 0 | 0 | 0 |
24/09/2018 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,000 | 16,400 | 175,480,000 |
21/09/2018 | 10,700 | -0.50 ▼ | -4.67 | 11,200 | 10,700 | 10,200 | 11,900 | 127,330,000 |
20/09/2018 | 11,200 | -11.20 ▼ | -100.00 | 11,200 | 0 | 0 | 0 | 0 |
19/09/2018 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,200 | 11,000 | 1,500 | 16,800,000 |
18/09/2018 | 11,200 | -11.20 ▼ | -100.00 | 11,200 | 0 | 0 | 0 | 0 |
17/09/2018 | 11,200 | -11.20 ▼ | -100.00 | 11,200 | 0 | 0 | 0 | 0 |
14/09/2018 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,200 | 11,200 | 100 | 1,120,000 |
13/09/2018 | 11,000 | 1.00 ▲ | 9.09 | 10,000 | 11,000 | 10,900 | 300 | 3,300,000 |
12/09/2018 | 10,000 | -1.00 ▼ | -10.00 | 11,000 | 10,000 | 10,000 | 2,000 | 20,000,000 |
11/09/2018 | 11,000 | -11.00 ▼ | -100.00 | 11,000 | 0 | 0 | 0 | 0 |
10/09/2018 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,200 | 11,000 | 200 | 2,200,000 |
07/09/2018 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,200 | 11,000 | 200 | 2,200,000 |
06/09/2018 | 11,300 | -11.30 ▼ | -100.00 | 11,300 | 0 | 0 | 0 | 0 |
05/09/2018 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,300 | 11,300 | 100 | 1,130,000 |
04/09/2018 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 12,500 | 11,100 | 4,600 | 52,440,000 |
31/08/2018 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 10,500 | 3,300 | 37,620,000 |
30/08/2018 | 11,400 | 0.60 ▲ | 5.26 | 10,800 | 11,700 | 11,300 | 1,100 | 12,540,000 |
29/08/2018 | 10,800 | -10.80 ▼ | -100.00 | 10,800 | 0 | 0 | 0 | 0 |
28/08/2018 | 10,800 | 0.00 ■■ | 0.00 | 10,900 | 10,800 | 10,200 | 7,300 | 78,840,000 |
27/08/2018 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 11,000 | 10,000 | 3,400 | 36,720,000 |
24/08/2018 | 10,900 | -0.40 ▼ | -3.67 | 11,300 | 11,000 | 10,900 | 200 | 2,180,000 |
23/08/2018 | 11,300 | 0.40 ▲ | 3.54 | 10,900 | 11,300 | 11,300 | 100 | 1,130,000 |
22/08/2018 | 10,900 | 0.70 ▲ | 6.42 | 10,200 | 10,900 | 10,500 | 4,400 | 47,960,000 |
21/08/2018 | 10,200 | -0.80 ▼ | -7.84 | 11,000 | 10,800 | 10,200 | 4,700 | 47,940,000 |
20/08/2018 | 11,000 | -0.40 ▼ | -3.64 | 11,400 | 11,800 | 11,000 | 500 | 5,500,000 |
17/08/2018 | 11,400 | 0.60 ▲ | 5.26 | 10,800 | 11,800 | 11,400 | 200 | 2,280,000 |
16/08/2018 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,700 | 14,600 | 157,680,000 |
15/08/2018 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 10,900 | 10,900 | 1,000 | 10,900,000 |
14/08/2018 | 10,800 | -1.10 ▼ | -10.19 | 11,900 | 11,300 | 10,800 | 24,600 | 265,680,000 |
13/08/2018 | 11,900 | 0.90 ▲ | 7.56 | 11,000 | 11,900 | 11,900 | 100 | 1,190,000 |
10/08/2018 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 1,400 | 15,400,000 |
09/08/2018 | 11,000 | -0.70 ▼ | -6.36 | 11,700 | 11,500 | 10,900 | 5,800 | 63,800,000 |
08/08/2018 | 11,700 | 0.40 ▲ | 3.42 | 11,300 | 12,100 | 10,900 | 3,300 | 38,610,000 |
07/08/2018 | 11,300 | -11.30 ▼ | -100.00 | 11,300 | 0 | 0 | 0 | 0 |
06/08/2018 | 11,300 | -1.20 ▼ | -10.62 | 12,500 | 11,900 | 11,300 | 9,000 | 101,700,000 |
03/08/2018 | 12,500 | 0.50 ▲ | 4.00 | 12,000 | 12,500 | 12,500 | 100 | 1,250,000 |
02/08/2018 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,000 | 12,000 | 100 | 1,200,000 |
01/08/2018 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
31/07/2018 | 11,800 | 0.20 ▲ | 1.69 | 11,600 | 12,500 | 11,800 | 1,100 | 12,980,000 |
30/07/2018 | 11,600 | 0.60 ▲ | 5.17 | 11,000 | 12,000 | 11,600 | 200 | 2,320,000 |
27/07/2018 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 15,200 | 167,200,000 |
26/07/2018 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 8,500 | 93,500,000 |
25/07/2018 | 11,000 | -1.10 ▼ | -10.00 | 12,100 | 12,000 | 11,000 | 7,600 | 83,600,000 |
24/07/2018 | 12,100 | -0.40 ▼ | -3.31 | 12,500 | 12,100 | 12,100 | 1,000 | 12,100,000 |
23/07/2018 | 12,500 | -12.50 ▼ | -100.00 | 12,500 | 0 | 0 | 0 | 0 |
20/07/2018 | 12,500 | -0.40 ▼ | -3.20 | 12,900 | 12,500 | 11,700 | 6,200 | 77,500,000 |
19/07/2018 | 12,900 | -12.90 ▼ | -100.00 | 12,900 | 0 | 0 | 0 | 0 |
18/07/2018 | 12,900 | -12.90 ▼ | -100.00 | 12,900 | 0 | 0 | 0 | 0 |
17/07/2018 | 12,900 | 1.10 ▲ | 8.53 | 11,800 | 12,900 | 11,900 | 500 | 6,450,000 |
16/07/2018 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 10,800 | 4,800 | 56,640,000 |
13/07/2018 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
12/07/2018 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
11/07/2018 | 11,800 | -11.80 ▼ | -100.00 | 11,800 | 0 | 0 | 0 | 0 |
10/07/2018 | 11,800 | 0.50 ▲ | 4.24 | 11,300 | 11,800 | 11,000 | 1,200 | 14,160,000 |
09/07/2018 | 11,300 | -0.50 ▼ | -4.42 | 11,800 | 11,300 | 11,300 | 100 | 1,130,000 |
06/07/2018 | 11,800 | 0.80 ▲ | 6.78 | 11,000 | 11,800 | 11,800 | 100 | 1,180,000 |
05/07/2018 | 11,000 | -0.80 ▼ | -7.27 | 11,800 | 11,000 | 11,000 | 12,000 | 132,000,000 |
04/07/2018 | 11,800 | -0.20 ▼ | -1.69 | 12,000 | 11,900 | 10,900 | 9,500 | 112,100,000 |
03/07/2018 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,200 | 14,500 | 203,000,000 |
02/07/2018 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,900 | 10,900 | 151,510,000 |
29/06/2018 | 13,900 | -0.50 ▼ | -3.60 | 14,400 | 14,200 | 13,600 | 25,700 | 357,230,000 |
28/06/2018 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 14,400 | 7,100 | 102,240,000 |
27/06/2018 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,500 | 1,000 | 14,500,000 |
26/06/2018 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 14,800 | 14,500 | 17,300 | 250,850,000 |
25/06/2018 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 8,800 | 130,240,000 |
22/06/2018 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 100 | 1,480,000 |
21/06/2018 | 14,800 | -14.80 ▼ | -100.00 | 14,800 | 0 | 0 | 0 | 0 |
20/06/2018 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,500 | 16,000 | 236,800,000 |
19/06/2018 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 14,800 | 14,000 | 1,500 | 22,200,000 |
18/06/2018 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,000 | 15,000 | 800 | 12,000,000 |
15/06/2018 | 15,100 | 0.60 ▲ | 3.97 | 14,500 | 15,300 | 14,500 | 51,900 | 783,690,000 |
14/06/2018 | 14,500 | -0.20 ▼ | -1.38 | 14,700 | 14,700 | 14,500 | 63,200 | 916,400,000 |
13/06/2018 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 51,600 | 758,520,000 |
12/06/2018 | 14,700 | -0.30 ▼ | -2.04 | 15,000 | 14,800 | 14,700 | 12,900 | 189,630,000 |
11/06/2018 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 0 | 0 | 0 | 0 |
08/06/2018 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 0 | 0 | 0 | 0 |
07/06/2018 | 15,000 | 0.20 ▲ | 1.33 | 14,800 | 15,000 | 15,000 | 100 | 1,500,000 |
06/06/2018 | 14,800 | 1.00 ▲ | 6.76 | 13,800 | 14,800 | 14,800 | 200 | 2,960,000 |
05/06/2018 | 13,800 | -1.50 ▼ | -10.87 | 15,300 | 15,700 | 13,800 | 2,700 | 37,260,000 |
04/06/2018 | 15,300 | -0.40 ▼ | -2.61 | 15,700 | 15,300 | 15,300 | 2,200 | 33,660,000 |
01/06/2018 | 15,700 | 1.30 ▲ | 8.28 | 14,400 | 15,700 | 15,700 | 5,000 | 78,500,000 |
31/05/2018 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,400 | 14,400 | 600 | 8,640,000 |
30/05/2018 | 14,200 | 0.30 ▲ | 2.11 | 13,900 | 14,300 | 14,200 | 5,500 | 78,100,000 |
29/05/2018 | 13,900 | 1.20 ▲ | 8.63 | 12,700 | 13,900 | 13,400 | 5,200 | 72,280,000 |
28/05/2018 | 12,700 | -1.20 ▼ | -9.45 | 13,900 | 12,700 | 12,700 | 1,100 | 13,970,000 |
25/05/2018 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,300 | 13,900 | 500 | 6,950,000 |
24/05/2018 | 13,900 | 0.40 ▲ | 2.88 | 13,500 | 13,900 | 13,900 | 100 | 1,390,000 |
23/05/2018 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,500 | 13,200 | 300 | 4,050,000 |
22/05/2018 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,200 | 1,600 | 21,760,000 |
21/05/2018 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,600 | 13,600 | 300 | 4,080,000 |
18/05/2018 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 500 | 6,750,000 |
17/05/2018 | 13,500 | -1.00 ▼ | -7.41 | 14,500 | 13,500 | 13,500 | 11,600 | 156,600,000 |
16/05/2018 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,500 | 14,500 | 200 | 2,900,000 |
15/05/2018 | 14,400 | -0.20 ▼ | -1.39 | 14,600 | 14,500 | 13,500 | 8,000 | 115,200,000 |
14/05/2018 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,600 | 14,600 | 200 | 2,920,000 |
11/05/2018 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 13,100 | 400 | 5,800,000 |
10/05/2018 | 14,500 | 0.30 ▲ | 2.07 | 14,200 | 14,500 | 14,500 | 200 | 2,900,000 |
09/05/2018 | 14,200 | 0.80 ▲ | 5.63 | 13,400 | 14,200 | 13,400 | 400 | 5,680,000 |
08/05/2018 | 13,400 | -0.80 ▼ | -5.97 | 14,200 | 13,400 | 13,400 | 200 | 2,680,000 |
07/05/2018 | 14,200 | 0.70 ▲ | 4.93 | 13,500 | 14,300 | 13,600 | 6,300 | 89,460,000 |
04/05/2018 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 14,500 | 13,500 | 1,400 | 18,900,000 |
03/05/2018 | 13,500 | -1.00 ▼ | -7.41 | 14,500 | 13,500 | 13,500 | 300 | 4,050,000 |
02/05/2018 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,600 | 14,500 | 800 | 11,600,000 |
27/04/2018 | 14,500 | 0.60 ▲ | 4.14 | 13,900 | 14,500 | 13,000 | 1,400 | 20,300,000 |
26/04/2018 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,000 | 2,500 | 34,750,000 |
24/04/2018 | 13,900 | -0.70 ▼ | -5.04 | 14,600 | 14,000 | 13,500 | 3,200 | 44,480,000 |
23/04/2018 | 14,600 | -14.60 ▼ | -100.00 | 14,600 | 0 | 0 | 0 | 0 |
20/04/2018 | 14,600 | 0.10 ▲ | 0.68 | 14,500 | 14,900 | 13,500 | 4,600 | 67,160,000 |
19/04/2018 | 14,500 | -1.40 ▼ | -9.66 | 15,900 | 14,500 | 14,400 | 300 | 4,350,000 |
18/04/2018 | 15,900 | -15.90 ▼ | -100.00 | 15,900 | 0 | 0 | 0 | 0 |
13/04/2018 | 14,500 | -0.40 ▼ | -2.76 | 14,900 | 14,500 | 14,500 | 800 | 11,600,000 |
12/04/2018 | 14,900 | -14.90 ▼ | -100.00 | 14,900 | 0 | 0 | 0 | 0 |
11/04/2018 | 14,900 | -0.30 ▼ | -2.01 | 15,200 | 14,900 | 13,800 | 200 | 2,980,000 |
10/04/2018 | 15,200 | -15.20 ▼ | -100.00 | 15,200 | 0 | 0 | 0 | 0 |
09/04/2018 | 15,200 | -15.20 ▼ | -100.00 | 15,200 | 0 | 0 | 0 | 0 |
06/04/2018 | 15,200 | -0.40 ▼ | -2.63 | 15,600 | 15,200 | 14,100 | 500 | 7,600,000 |
05/04/2018 | 15,600 | 0.30 ▲ | 1.92 | 15,300 | 15,600 | 13,900 | 200 | 3,120,000 |
04/04/2018 | 15,300 | -0.50 ▼ | -3.27 | 15,800 | 15,300 | 15,300 | 100 | 1,530,000 |
03/04/2018 | 15,800 | 0.90 ▲ | 5.70 | 14,900 | 16,000 | 15,800 | 500 | 7,900,000 |
02/04/2018 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 100 | 1,490,000 |
30/03/2018 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 100 | 1,490,000 |
29/03/2018 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,900 | 100 | 1,490,000 |
28/03/2018 | 14,900 | 0.40 ▲ | 2.68 | 14,500 | 14,900 | 13,700 | 200 | 2,980,000 |
27/03/2018 | 14,500 | -0.30 ▼ | -2.07 | 14,800 | 15,000 | 14,500 | 600 | 8,700,000 |
26/03/2018 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 500 | 7,400,000 |
23/03/2018 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 500 | 7,400,000 |
22/03/2018 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 15,000 | 14,800 | 1,100 | 16,280,000 |
21/03/2018 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 200 | 2,940,000 |
20/03/2018 | 14,700 | 0.30 ▲ | 2.04 | 14,400 | 14,700 | 14,700 | 100 | 1,470,000 |
19/03/2018 | 14,400 | -0.20 ▼ | -1.39 | 14,600 | 14,500 | 14,400 | 3,500 | 50,400,000 |
16/03/2018 | 14,600 | 0.40 ▲ | 2.74 | 14,200 | 14,600 | 14,200 | 4,000 | 58,400,000 |
15/03/2018 | 14,200 | 0.10 ▲ | 0.70 | 14,100 | 14,800 | 14,200 | 20,200 | 286,840,000 |
14/03/2018 | 14,100 | -0.90 ▼ | -6.38 | 15,000 | 14,100 | 14,100 | 100 | 1,410,000 |
13/03/2018 | 15,000 | -15.00 ▼ | -100.00 | 15,000 | 0 | 0 | 0 | 0 |
12/03/2018 | 15,000 | -0.40 ▼ | -2.67 | 15,400 | 15,000 | 15,000 | 2,200 | 33,000,000 |
09/03/2018 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,400 | 15,400 | 800 | 12,320,000 |
08/03/2018 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 15,200 | 15,200 | 100 | 1,520,000 |
07/03/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 11,100 | 166,500,000 |
06/03/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 200 | 3,000,000 |
05/03/2018 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,000 | 15,000 | 100 | 1,500,000 |
02/03/2018 | 15,300 | -0.20 ▼ | -1.31 | 15,500 | 15,300 | 15,300 | 300 | 4,590,000 |
01/03/2018 | 15,500 | -15.50 ▼ | -100.00 | 15,500 | 0 | 0 | 0 | 0 |
28/02/2018 | 15,500 | -0.40 ▼ | -2.58 | 15,900 | 15,500 | 15,500 | 5,500 | 85,250,000 |
27/02/2018 | 15,900 | -15.90 ▼ | -100.00 | 15,900 | 0 | 0 | 0 | 0 |
26/02/2018 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,700 | 2,500 | 39,750,000 |
22/02/2018 | 15,800 | -15.80 ▼ | -100.00 | 15,800 | 0 | 0 | 0 | 0 |
21/02/2018 | 15,800 | -15.80 ▼ | -100.00 | 15,800 | 0 | 0 | 0 | 0 |
13/02/2018 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 15,800 | 15,800 | 200 | 3,160,000 |
12/02/2018 | 15,700 | -15.70 ▼ | -100.00 | 15,700 | 0 | 0 | 0 | 0 |
09/02/2018 | 15,700 | 0.70 ▲ | 4.46 | 15,000 | 15,700 | 15,700 | 1,000 | 15,700,000 |
08/02/2018 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 1,500 | 22,500,000 |
07/02/2018 | 15,000 | -0.40 ▼ | -2.67 | 15,400 | 15,400 | 14,600 | 4,400 | 66,000,000 |
06/02/2018 | 15,400 | -15.40 ▼ | -100.00 | 15,400 | 0 | 0 | 0 | 0 |
05/02/2018 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,400 | 14,600 | 2,200 | 33,880,000 |
02/02/2018 | 15,200 | -0.20 ▼ | -1.32 | 15,400 | 15,300 | 14,800 | 6,300 | 95,760,000 |
01/02/2018 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 14,800 | 10,700 | 164,780,000 |
31/01/2018 | 15,400 | -15.40 ▼ | -100.00 | 15,400 | 0 | 0 | 0 | 0 |
30/01/2018 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,400 | 1,500 | 23,100,000 |
29/01/2018 | 15,400 | -0.20 ▼ | -1.30 | 15,600 | 15,400 | 15,400 | 4,000 | 61,600,000 |
26/01/2018 | 15,600 | -0.30 ▼ | -1.92 | 15,900 | 15,900 | 14,400 | 6,500 | 101,400,000 |
25/01/2018 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 15,900 | 15,600 | 97,300 | 1,547,070,000 |
24/01/2018 | 15,900 | 0.20 ▲ | 1.26 | 16,000 | 16,000 | 15,000 | 1,300 | 20,670,000 |
23/01/2018 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 15,900 | 15,000 | 1,600 | 25,120,000 |
22/01/2018 | 16,000 | 0.30 ▲ | 1.88 | 15,700 | 16,000 | 15,300 | 1,000 | 16,000,000 |
19/01/2018 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 15,900 | 15,400 | 64,200 | 1,007,940,000 |
18/01/2018 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,800 | 15,800 | 3,000 | 47,400,000 |
17/01/2018 | 15,900 | -0.50 ▼ | -3.14 | 16,400 | 15,900 | 15,800 | 2,800 | 44,520,000 |
16/01/2018 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,400 | 16,000 | 12,400 | 203,360,000 |
15/01/2018 | 16,400 | 0.40 ▲ | 2.44 | 16,000 | 16,400 | 15,800 | 200 | 3,280,000 |
12/01/2018 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 2,000 | 32,000,000 |
11/01/2018 | 16,000 | -0.20 ▼ | -1.25 | 16,200 | 16,200 | 16,000 | 5,400 | 86,400,000 |
10/01/2018 | 16,200 | -0.10 ▼ | -0.62 | 16,300 | 16,200 | 16,200 | 3,000 | 48,600,000 |
09/01/2018 | 16,300 | 0.30 ▲ | 1.84 | 16,000 | 16,300 | 15,700 | 9,200 | 149,960,000 |
08/01/2018 | 16,000 | -0.50 ▼ | -3.13 | 16,500 | 16,000 | 16,000 | 900 | 14,400,000 |
05/01/2018 | 16,500 | 0.70 ▲ | 4.24 | 15,800 | 16,500 | 16,500 | 500 | 8,250,000 |
03/01/2018 | 15,500 | -0.50 ▼ | -3.23 | 16,000 | 15,900 | 15,500 | 4,500 | 69,750,000 |
02/01/2018 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,500 | 15,800 | 5,900 | 94,400,000 |
29/12/2017 | 16,000 | -0.50 ▼ | -3.13 | 16,500 | 16,000 | 16,000 | 100 | 1,600,000 |
28/12/2017 | 16,500 | -0.10 ▼ | -0.61 | 16,600 | 16,500 | 16,500 | 1,900 | 31,350,000 |
27/12/2017 | 16,600 | -16.60 ▼ | -100.00 | 16,600 | 0 | 0 | 0 | 0 |
26/12/2017 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,500 | 8,800 | 146,080,000 |
25/12/2017 | 16,600 | -0.10 ▼ | -0.60 | 16,700 | 16,600 | 15,900 | 2,000 | 33,200,000 |
22/12/2017 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,100 | 900 | 15,030,000 |
21/12/2017 | 16,700 | -16.70 ▼ | -100.00 | 16,700 | 0 | 0 | 0 | 0 |
20/12/2017 | 16,700 | -0.30 ▼ | -1.80 | 17,000 | 16,700 | 16,000 | 5,500 | 91,850,000 |
19/12/2017 | 17,000 | 0.90 ▲ | 5.29 | 16,100 | 17,000 | 17,000 | 100 | 1,700,000 |
18/12/2017 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,100 | 16,100 | 1,800 | 28,980,000 |
15/12/2017 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,100 | 16,000 | 6,200 | 99,820,000 |
14/12/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 200 | 3,200,000 |
13/12/2017 | 15,900 | -0.20 ▼ | -1.26 | 16,100 | 15,900 | 15,900 | 500 | 7,950,000 |
12/12/2017 | 16,100 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 16,100 | 2,400 | 38,640,000 |
11/12/2017 | 16,100 | -16.10 ▼ | -100.00 | 16,100 | 0 | 0 | 0 | 0 |
08/12/2017 | 16,100 | -16.10 ▼ | -100.00 | 16,100 | 0 | 0 | 0 | 0 |
07/12/2017 | 16,100 | -16.10 ▼ | -100.00 | 16,100 | 0 | 0 | 0 | 0 |
05/12/2017 | 16,100 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 16,000 | 13,000 | 209,300,000 |
04/12/2017 | 16,100 | 0.10 ▲ | 0.63 | 16,000 | 16,100 | 16,000 | 15,800 | 254,380,000 |
01/12/2017 | 16,000 | 0.00 ■■ | 0.00 | 15,700 | 16,000 | 15,600 | 10,700 | 171,200,000 |
30/11/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 16,000 | 23,000 | 368,000,000 |
29/11/2017 | 16,000 | -0.20 ▼ | -1.23 | 15,800 | 16,200 | 15,600 | 24,400 | 390,400,000 |
28/11/2017 | 16,200 | 0.20 ▲ | 1.25 | 15,800 | 16,200 | 15,800 | 24,000 | 388,800,000 |
27/11/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,000 | 45,666 | 730,656,000 |
24/11/2017 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 15,900 | 29,437 | 470,992,000 |
23/11/2017 | 16,000 | -0.60 ▼ | -3.61 | 16,300 | 16,500 | 16,000 | 8,400 | 134,400,000 |
22/11/2017 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,700 | 16,100 | 9,700 | 161,020,000 |
21/11/2017 | 16,600 | -0.20 ▼ | -1.19 | 16,200 | 16,600 | 16,100 | 16,500 | 273,900,000 |
20/11/2017 | 16,800 | -0.20 ▼ | -1.18 | 16,800 | 16,800 | 16,800 | 500 | 8,400,000 |
17/11/2017 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 10 | 170,000 |
16/11/2017 | 17,000 | 0.10 ▲ | 0.59 | 16,600 | 17,000 | 16,600 | 4,000 | 68,000,000 |
15/11/2017 | 16,900 | 0.10 ▲ | 0.60 | 16,900 | 16,900 | 16,900 | 200 | 3,380,000 |
14/11/2017 | 16,800 | -0.10 ▼ | -0.59 | 16,900 | 17,000 | 16,500 | 5,500 | 92,400,000 |
13/11/2017 | 16,900 | 0.30 ▲ | 1.81 | 16,900 | 16,900 | 16,300 | 800 | 13,520,000 |
10/11/2017 | 16,600 | -0.10 ▼ | -0.60 | 16,700 | 16,900 | 16,600 | 2,500 | 41,500,000 |
09/11/2017 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 16,700 | 16,700 | 0 | 0 |
08/11/2017 | 16,700 | -0.70 ▼ | -4.02 | 17,000 | 17,000 | 16,700 | 6,300 | 105,210,000 |
07/11/2017 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
06/11/2017 | 17,400 | 0.60 ▲ | 3.57 | 17,400 | 17,400 | 17,400 | 600 | 10,440,000 |
03/11/2017 | 16,800 | -0.20 ▼ | -1.18 | 16,900 | 17,300 | 16,800 | 1,500 | 25,200,000 |
02/11/2017 | 17,000 | -0.30 ▼ | -1.73 | 17,000 | 17,000 | 17,000 | 10,000 | 170,000,000 |
01/11/2017 | 17,300 | -0.10 ▼ | -0.57 | 17,100 | 17,400 | 17,000 | 22,600 | 390,980,000 |
31/10/2017 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,500 | 17,000 | 3,900 | 67,860,000 |
30/10/2017 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 710 | 12,425,000 |
27/10/2017 | 17,500 | -0.40 ▼ | -2.23 | 17,800 | 17,800 | 17,000 | 8,600 | 150,500,000 |
26/10/2017 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 17,900 | 17,300 | 10,500 | 187,950,000 |
25/10/2017 | 17,900 | -0.10 ▼ | -0.56 | 17,900 | 17,900 | 17,400 | 1,218 | 21,802,200 |
24/10/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 9,600 | 172,800,000 |
23/10/2017 | 18,000 | 0.40 ▲ | 2.27 | 17,800 | 18,400 | 17,600 | 30,600 | 550,800,000 |
20/10/2017 | 17,600 | 0.30 ▲ | 1.73 | 17,800 | 17,800 | 17,100 | 4,325 | 76,120,000 |
19/10/2017 | 17,300 | -0.10 ▼ | -0.57 | 17,900 | 17,900 | 17,300 | 5,700 | 98,610,000 |
18/10/2017 | 17,400 | 0.00 ■■ | 0.00 | 16,700 | 17,400 | 16,700 | 5,300 | 92,220,000 |
17/10/2017 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,400 | 0 | 0 |
16/10/2017 | 17,400 | 0.00 ■■ | 0.00 | 17,300 | 17,400 | 17,300 | 2,700 | 46,980,000 |
13/10/2017 | 17,400 | -0.60 ▼ | -3.33 | 17,900 | 17,900 | 17,400 | 12,400 | 215,760,000 |
12/10/2017 | 18,000 | 1.10 ▲ | 6.51 | 18,000 | 18,000 | 18,000 | 200 | 3,600,000 |
11/10/2017 | 16,900 | 0.40 ▲ | 2.42 | 15,900 | 16,900 | 15,900 | 3,900 | 65,910,000 |
10/10/2017 | 16,500 | -1.30 ▼ | -7.30 | 17,800 | 17,800 | 16,500 | 8,800 | 145,200,000 |
09/10/2017 | 17,800 | 0.60 ▲ | 3.49 | 15,900 | 17,800 | 15,900 | 2,800 | 49,840,000 |
06/10/2017 | 17,200 | 0.30 ▲ | 1.78 | 17,900 | 17,900 | 17,200 | 3,200 | 55,040,000 |
05/10/2017 | 16,900 | -0.50 ▼ | -2.87 | 17,400 | 18,000 | 16,900 | 8,800 | 148,720,000 |
04/10/2017 | 17,400 | 0.20 ▲ | 1.16 | 18,100 | 18,200 | 17,400 | 19,300 | 335,820,000 |
03/10/2017 | 17,200 | -0.80 ▼ | -4.44 | 17,900 | 18,000 | 17,100 | 6,400 | 110,080,000 |
02/10/2017 | 18,000 | -0.50 ▼ | -2.70 | 19,000 | 19,000 | 18,000 | 17,500 | 315,000,000 |
29/09/2017 | 18,500 | -1.40 ▼ | -7.04 | 18,000 | 18,700 | 18,000 | 60,057 | 1,111,054,500 |
28/09/2017 | 19,900 | -0.80 ▼ | -3.86 | 20,500 | 22,000 | 18,700 | 61,590 | 1,225,641,000 |
27/09/2017 | 20,700 | 1.80 ▲ | 9.52 | 20,200 | 20,700 | 20,200 | 400 | 8,280,000 |
26/09/2017 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
25/09/2017 | 18,900 | 0.20 ▲ | 1.07 | 18,000 | 18,900 | 18,000 | 394 | 7,446,600 |
22/09/2017 | 18,700 | 0.30 ▲ | 1.63 | 18,200 | 18,700 | 18,200 | 10,200 | 190,740,000 |
21/09/2017 | 18,400 | 0.10 ▲ | 0.55 | 18,500 | 18,500 | 18,400 | 1,000 | 18,400,000 |
20/09/2017 | 18,300 | -0.50 ▼ | -2.66 | 18,700 | 18,700 | 18,300 | 91,400 | 1,672,620,000 |
19/09/2017 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,800 | 0 | 0 |
18/09/2017 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 18,800 | 18,700 | 1,200 | 22,560,000 |
15/09/2017 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 0 | 0 |
14/09/2017 | 18,700 | -0.30 ▼ | -1.58 | 18,700 | 18,700 | 18,700 | 100 | 1,870,000 |
13/09/2017 | 19,000 | 0.30 ▲ | 1.60 | 18,900 | 19,000 | 18,900 | 3,200 | 60,800,000 |
12/09/2017 | 18,700 | 0.10 ▲ | 0.54 | 18,800 | 18,900 | 18,700 | 2,601 | 48,638,700 |
11/09/2017 | 18,600 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,600 | 1,600 | 29,760,000 |
08/09/2017 | 18,600 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 18,600 | 9,000 | 167,400,000 |
07/09/2017 | 18,600 | 0.60 ▲ | 3.33 | 18,200 | 18,600 | 18,200 | 5,700 | 106,020,000 |
06/09/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 500 | 9,000,000 |
05/09/2017 | 18,000 | -0.60 ▼ | -3.23 | 18,000 | 18,000 | 18,000 | 1,000 | 18,000,000 |
01/09/2017 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,600 | 100 | 1,860,000 |
31/08/2017 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,600 | 0 | 0 |
30/08/2017 | 18,600 | 1.30 ▲ | 7.51 | 18,600 | 18,600 | 18,600 | 1,000 | 18,600,000 |
29/08/2017 | 17,300 | -1.60 ▼ | -8.47 | 18,600 | 18,600 | 17,300 | 6,300 | 108,990,000 |
28/08/2017 | 18,900 | 0.20 ▲ | 1.07 | 18,600 | 18,900 | 18,600 | 1,506 | 28,463,400 |
25/08/2017 | 18,700 | -0.40 ▼ | -2.09 | 18,700 | 18,700 | 18,700 | 1,000 | 18,700,000 |
24/08/2017 | 19,100 | -0.30 ▼ | -1.55 | 19,000 | 19,100 | 19,000 | 1,666 | 31,820,600 |
23/08/2017 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,400 | 0 | 0 |
22/08/2017 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,400 | 0 | 0 |
21/08/2017 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,400 | 0 | 0 |
18/08/2017 | 19,400 | 0.00 ■■ | 0.00 | 17,800 | 19,400 | 17,800 | 2,200 | 42,680,000 |
17/08/2017 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,400 | 0 | 0 |
16/08/2017 | 19,400 | 0.70 ▲ | 3.74 | 18,700 | 19,400 | 17,500 | 31,900 | 618,860,000 |
15/08/2017 | 18,700 | -1.20 ▼ | -6.03 | 18,700 | 19,900 | 18,700 | 5,225 | 97,707,500 |
14/08/2017 | 19,900 | 0.80 ▲ | 4.19 | 19,900 | 19,900 | 19,900 | 100 | 1,990,000 |
11/08/2017 | 19,100 | 0.10 ▲ | 0.53 | 18,100 | 20,200 | 18,100 | 3,000 | 57,300,000 |
10/08/2017 | 19,000 | -1.00 ▼ | -5.00 | 19,000 | 19,000 | 19,000 | 100 | 1,900,000 |
09/08/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 0 | 0 |
08/08/2017 | 20,000 | -0.40 ▼ | -1.96 | 20,000 | 20,000 | 20,000 | 266 | 5,320,000 |
07/08/2017 | 20,400 | 0.90 ▲ | 4.62 | 19,500 | 20,400 | 19,500 | 5,100 | 104,040,000 |
04/08/2017 | 19,500 | -0.50 ▼ | -2.50 | 19,500 | 19,500 | 19,500 | 900 | 17,550,000 |
03/08/2017 | 20,000 | 0.10 ▲ | 0.50 | 20,000 | 20,000 | 20,000 | 800 | 16,000,000 |
02/08/2017 | 19,900 | -0.60 ▼ | -2.93 | 20,000 | 20,000 | 19,200 | 5,100 | 101,490,000 |
01/08/2017 | 20,500 | -0.40 ▼ | -1.91 | 20,500 | 20,500 | 20,500 | 4,000 | 82,000,000 |
31/07/2017 | 20,900 | 0.00 ■■ | 0.00 | 20,900 | 20,900 | 20,900 | 0 | 0 |
28/07/2017 | 20,900 | 0.90 ▲ | 4.50 | 21,000 | 21,200 | 20,900 | 2,500 | 52,250,000 |
27/07/2017 | 20,000 | -1.50 ▼ | -6.98 | 20,000 | 20,200 | 20,000 | 3,306 | 66,120,000 |
26/07/2017 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,500 | 20 | 430,000 |
25/07/2017 | 21,500 | 1.50 ▲ | 7.50 | 21,500 | 21,500 | 21,500 | 100 | 2,150,000 |
24/07/2017 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 5,481 | 109,620,000 |
21/07/2017 | 20,000 | -0.20 ▼ | -0.99 | 21,000 | 21,000 | 20,000 | 1,859 | 37,180,000 |
20/07/2017 | 20,200 | -1.60 ▼ | -7.34 | 20,500 | 20,500 | 20,000 | 9,110 | 184,022,000 |
19/07/2017 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 21,800 | 21,800 | 0 | 0 |
18/07/2017 | 21,800 | 0.00 ■■ | 0.00 | 21,800 | 21,800 | 21,800 | 0 | 0 |
17/07/2017 | 21,800 | -0.10 ▼ | -0.46 | 21,800 | 21,800 | 21,800 | 900 | 19,620,000 |
14/07/2017 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 21,900 | 21,900 | 300 | 6,570,000 |
13/07/2017 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 21,900 | 21,900 | 0 | 0 |
12/07/2017 | 21,900 | -0.10 ▼ | -0.45 | 22,000 | 22,000 | 21,900 | 700 | 15,330,000 |
11/07/2017 | 22,000 | 0.40 ▲ | 1.85 | 20,000 | 22,000 | 20,000 | 5,000 | 110,000,000 |
10/07/2017 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 0 | 0 |
07/07/2017 | 21,600 | -0.50 ▼ | -2.26 | 21,600 | 21,600 | 21,600 | 3,800 | 82,080,000 |
06/07/2017 | 22,100 | 0.60 ▲ | 2.79 | 21,600 | 23,000 | 21,600 | 53,107 | 1,173,664,700 |
05/07/2017 | 21,500 | -0.10 ▼ | -0.46 | 21,500 | 21,500 | 21,500 | 5,300 | 113,950,000 |
04/07/2017 | 21,600 | -1.50 ▼ | -6.49 | 21,500 | 21,700 | 21,500 | 21,000 | 453,600,000 |
03/07/2017 | 23,100 | -2.40 ▼ | -9.41 | 23,000 | 24,000 | 23,000 | 16,766 | 387,294,600 |
30/06/2017 | 25,500 | 2.20 ▲ | 9.44 | 23,300 | 25,500 | 23,300 | 65,100 | 1,660,050,000 |
29/06/2017 | 23,300 | 0.60 ▲ | 2.64 | 23,500 | 23,500 | 23,300 | 12,700 | 295,910,000 |
28/06/2017 | 22,700 | 0.40 ▲ | 1.79 | 22,300 | 22,700 | 22,300 | 13,600 | 308,720,000 |
27/06/2017 | 22,300 | -0.50 ▼ | -2.19 | 22,800 | 22,800 | 22,000 | 21,966 | 489,841,800 |
26/06/2017 | 22,800 | -0.20 ▼ | -0.87 | 24,000 | 24,000 | 22,800 | 4,100 | 93,480,000 |
23/06/2017 | 23,000 | 1.10 ▲ | 5.02 | 21,900 | 23,000 | 21,900 | 21,033 | 483,759,000 |
22/06/2017 | 21,900 | -0.50 ▼ | -2.23 | 22,000 | 22,500 | 21,600 | 26,300 | 575,970,000 |
21/06/2017 | 22,400 | -0.50 ▼ | -2.18 | 22,000 | 22,500 | 22,000 | 3,600 | 80,640,000 |
20/06/2017 | 22,900 | -0.60 ▼ | -2.55 | 23,300 | 23,300 | 22,900 | 3,435 | 78,661,500 |
19/06/2017 | 23,500 | 1.20 ▲ | 5.38 | 22,500 | 24,000 | 22,500 | 46,500 | 1,092,750,000 |
16/06/2017 | 22,300 | -0.30 ▼ | -1.33 | 22,600 | 22,600 | 22,300 | 39,738 | 886,157,400 |
15/06/2017 | 22,600 | 0.10 ▲ | 0.44 | 22,500 | 22,600 | 22,300 | 32,610 | 736,986,000 |
14/06/2017 | 22,500 | 1.70 ▲ | 8.17 | 20,700 | 22,500 | 20,700 | 48,700 | 1,095,750,000 |
13/06/2017 | 20,800 | -0.10 ▼ | -0.48 | 20,700 | 20,800 | 20,600 | 7,300 | 151,840,000 |
09/06/2017 | 20,000 | 0.10 ▲ | 0.50 | 19,900 | 20,000 | 19,900 | 17,600 | 352,000,000 |
08/06/2017 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 20,000 | 19,600 | 38,100 | 758,190,000 |
07/06/2017 | 19,900 | 0.40 ▲ | 2.05 | 19,500 | 19,900 | 19,500 | 31,500 | 626,850,000 |
06/06/2017 | 19,500 | -0.30 ▼ | -1.52 | 19,400 | 19,900 | 19,400 | 23,944 | 466,908,000 |
05/06/2017 | 19,800 | 0.30 ▲ | 1.54 | 19,500 | 19,800 | 19,200 | 6,520 | 129,096,000 |
02/06/2017 | 19,500 | 0.10 ▲ | 0.52 | 19,500 | 19,500 | 19,400 | 3,400 | 66,300,000 |
01/06/2017 | 19,400 | 1.70 ▲ | 9.60 | 19,400 | 19,400 | 19,200 | 6,700 | 129,980,000 |
31/05/2017 | 17,700 | -1.90 ▼ | -9.69 | 19,600 | 19,700 | 17,700 | 88,100 | 1,559,370,000 |
30/05/2017 | 19,600 | 0.00 ■■ | 0.00 | 19,500 | 19,600 | 19,500 | 13,400 | 262,640,000 |
29/05/2017 | 19,600 | 0.80 ▲ | 4.26 | 19,900 | 19,900 | 19,500 | 17,504 | 343,078,400 |
26/05/2017 | 18,800 | -0.10 ▼ | -0.53 | 19,900 | 20,500 | 18,800 | 5,800 | 109,040,000 |
25/05/2017 | 18,900 | -0.50 ▼ | -2.58 | 19,300 | 19,300 | 18,900 | 242 | 4,573,800 |
24/05/2017 | 19,400 | -0.10 ▼ | -0.51 | 19,400 | 19,400 | 19,400 | 5,000 | 97,000,000 |
23/05/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,500 | 20,100 | 391,950,000 |
22/05/2017 | 19,500 | -0.20 ▼ | -1.02 | 19,600 | 19,700 | 19,300 | 12,266 | 239,187,000 |
19/05/2017 | 19,700 | 0.00 ■■ | 0.00 | 19,600 | 19,800 | 19,300 | 16,391 | 322,902,700 |
18/05/2017 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,800 | 19,700 | 8,000 | 157,600,000 |
17/05/2017 | 19,700 | -0.10 ▼ | -0.51 | 19,700 | 19,900 | 19,600 | 21,450 | 422,565,000 |
16/05/2017 | 19,800 | 0.10 ▲ | 0.51 | 19,600 | 19,800 | 19,600 | 10,100 | 199,980,000 |
15/05/2017 | 19,700 | 0.00 ■■ | 0.00 | 19,600 | 19,700 | 19,400 | 15,703 | 309,349,100 |
09/05/2017 | 19,400 | 0.00 ■■ | 0.00 | 19,300 | 19,400 | 19,100 | 31,000 | 601,400,000 |
08/05/2017 | 19,400 | 0.30 ▲ | 1.57 | 19,400 | 19,500 | 19,100 | 21,700 | 420,980,000 |
05/05/2017 | 19,100 | -0.50 ▼ | -2.55 | 19,600 | 19,600 | 19,000 | 20,200 | 385,820,000 |
04/05/2017 | 19,600 | -0.10 ▼ | -0.51 | 19,700 | 19,700 | 19,600 | 19,700 | 386,120,000 |
03/05/2017 | 19,700 | 0.00 ■■ | 0.00 | 20,000 | 20,100 | 19,700 | 19,339 | 380,978,300 |
28/04/2017 | 19,700 | 0.30 ▲ | 1.55 | 19,500 | 19,700 | 19,300 | 19,110 | 376,467,000 |
27/04/2017 | 19,400 | 0.40 ▲ | 2.11 | 18,700 | 19,400 | 18,700 | 31,200 | 605,280,000 |
26/04/2017 | 19,000 | -1.00 ▼ | -5.00 | 19,500 | 19,500 | 18,900 | 5,066 | 96,254,000 |
25/04/2017 | 20,000 | 0.50 ▲ | 2.56 | 19,600 | 20,000 | 19,100 | 10,100 | 202,000,000 |
24/04/2017 | 19,500 | -1.10 ▼ | -5.34 | 20,600 | 20,600 | 19,500 | 3,100 | 60,450,000 |
21/04/2017 | 20,600 | 1.50 ▲ | 7.85 | 19,200 | 20,600 | 19,200 | 22,200 | 457,320,000 |
20/04/2017 | 19,100 | 0.10 ▲ | 0.53 | 19,000 | 19,100 | 19,000 | 4,500 | 85,950,000 |
19/04/2017 | 19,000 | 0.30 ▲ | 1.60 | 19,000 | 19,000 | 19,000 | 1,500 | 28,500,000 |
18/04/2017 | 18,700 | -0.10 ▼ | -0.53 | 18,900 | 18,900 | 18,700 | 4,500 | 84,150,000 |
17/04/2017 | 18,800 | 0.20 ▲ | 1.08 | 18,800 | 18,900 | 18,800 | 8,100 | 152,280,000 |
14/04/2017 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,500 | 8,600 | 159,960,000 |
13/04/2017 | 18,600 | -0.60 ▼ | -3.12 | 18,500 | 19,000 | 18,500 | 1,600 | 29,760,000 |
12/04/2017 | 19,200 | -0.20 ▼ | -1.03 | 19,200 | 19,200 | 19,200 | 100 | 1,920,000 |
11/04/2017 | 19,400 | 1.40 ▲ | 7.78 | 18,000 | 19,400 | 18,000 | 2,600 | 50,440,000 |
10/04/2017 | 18,000 | -0.90 ▼ | -4.76 | 18,000 | 18,000 | 18,000 | 13,200 | 237,600,000 |
07/04/2017 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 4,000 | 75,600,000 |
05/04/2017 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 0 | 0 |
04/04/2017 | 18,900 | 0.40 ▲ | 2.16 | 18,900 | 18,900 | 18,900 | 1,000 | 18,900,000 |
03/04/2017 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
31/03/2017 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 0 | 0 |
30/03/2017 | 18,500 | -0.20 ▼ | -1.07 | 18,500 | 18,500 | 18,500 | 100 | 1,850,000 |
29/03/2017 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 0 | 0 |
28/03/2017 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 0 | 0 |
27/03/2017 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,700 | 0 | 0 |
24/03/2017 | 18,700 | 0.40 ▲ | 2.19 | 18,700 | 18,700 | 18,700 | 100 | 1,870,000 |
23/03/2017 | 18,300 | -0.70 ▼ | -3.68 | 18,300 | 18,300 | 18,300 | 3,500 | 64,050,000 |
22/03/2017 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 0 | 0 |
21/03/2017 | 19,000 | 1.00 ▲ | 5.56 | 18,200 | 19,200 | 17,300 | 34,820 | 661,580,000 |
20/03/2017 | 18,000 | -0.20 ▼ | -1.10 | 18,600 | 19,000 | 17,500 | 25,100 | 451,800,000 |
17/03/2017 | 18,200 | -1.00 ▼ | -5.21 | 18,100 | 18,200 | 17,700 | 5,600 | 101,920,000 |
16/03/2017 | 19,200 | -0.30 ▼ | -1.54 | 18,700 | 19,200 | 17,700 | 12,100 | 232,320,000 |
15/03/2017 | 19,500 | -0.40 ▼ | -2.01 | 19,500 | 19,500 | 19,500 | 1,100 | 21,450,000 |
14/03/2017 | 19,900 | 0.40 ▲ | 2.05 | 20,300 | 20,500 | 19,900 | 65,800 | 1,309,420,000 |
13/03/2017 | 19,500 | -0.50 ▼ | -2.50 | 19,500 | 19,500 | 19,500 | 1,000 | 19,500,000 |
10/03/2017 | 20,000 | 0.50 ▲ | 2.56 | 20,000 | 20,000 | 20,000 | 1,400 | 28,000,000 |
09/03/2017 | 19,500 | -0.80 ▼ | -3.94 | 18,400 | 19,500 | 18,400 | 800 | 15,600,000 |
08/03/2017 | 20,300 | -0.20 ▼ | -0.98 | 20,300 | 20,300 | 20,300 | 110 | 2,233,000 |
07/03/2017 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,500 | 20,500 | 0 | 0 |
06/03/2017 | 20,500 | 1.20 ▲ | 6.22 | 19,000 | 20,500 | 19,000 | 2,100 | 43,050,000 |
03/03/2017 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 4,900 | 94,570,000 |
02/03/2017 | 19,300 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,300 | 137,300 | 2,649,890,000 |
01/03/2017 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 500 | 9,650,000 |
28/02/2017 | 19,300 | 0.00 ■■ | 0.00 | 18,800 | 19,300 | 18,800 | 5,000 | 96,500,000 |
27/02/2017 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 3,000 | 57,900,000 |
24/02/2017 | 19,300 | 0.20 ▲ | 1.05 | 19,200 | 19,300 | 19,200 | 10,000 | 193,000,000 |
23/02/2017 | 19,100 | 0.10 ▲ | 0.53 | 19,100 | 19,200 | 19,100 | 11,000 | 210,100,000 |
22/02/2017 | 19,000 | -1.00 ▼ | -5.00 | 19,200 | 19,200 | 19,000 | 1,600 | 30,400,000 |
21/02/2017 | 20,000 | 1.60 ▲ | 8.70 | 18,400 | 20,000 | 18,400 | 21,720 | 434,400,000 |
20/02/2017 | 18,400 | 0.20 ▲ | 1.10 | 18,200 | 18,400 | 18,200 | 19,000 | 349,600,000 |
17/02/2017 | 18,200 | 0.20 ▲ | 1.11 | 18,200 | 18,200 | 18,200 | 500 | 9,100,000 |
16/02/2017 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 14 | 252,000 |
15/02/2017 | 18,000 | -0.20 ▼ | -1.10 | 18,200 | 18,900 | 18,000 | 12,400 | 223,200,000 |
14/02/2017 | 18,200 | -0.70 ▼ | -3.70 | 18,200 | 18,200 | 18,200 | 1,000 | 18,200,000 |
13/02/2017 | 18,900 | 0.90 ▲ | 5.00 | 18,100 | 18,900 | 18,100 | 1,300 | 24,570,000 |
10/02/2017 | 18,000 | -1.00 ▼ | -5.26 | 17,900 | 19,200 | 17,900 | 31,500 | 567,000,000 |
09/02/2017 | 19,000 | 0.80 ▲ | 4.40 | 18,100 | 19,000 | 17,800 | 23,100 | 438,900,000 |
08/02/2017 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,200 | 33 | 600,600 |
07/02/2017 | 18,200 | -0.80 ▼ | -4.21 | 19,000 | 19,200 | 18,200 | 48,500 | 882,700,000 |
06/02/2017 | 19,000 | 0.00 ■■ | 0.00 | 18,900 | 19,000 | 18,900 | 6,000 | 114,000,000 |
03/02/2017 | 19,000 | 0.50 ▲ | 2.70 | 19,000 | 19,000 | 19,000 | 13,000 | 247,000,000 |
02/02/2017 | 18,500 | -0.80 ▼ | -4.15 | 18,500 | 18,500 | 18,400 | 29,600 | 547,600,000 |
25/01/2017 | 19,300 | 0.00 ■■ | 0.00 | 18,800 | 19,300 | 18,800 | 11,641 | 224,671,300 |
24/01/2017 | 19,300 | 0.00 ■■ | 0.00 | 19,000 | 19,300 | 19,000 | 7,700 | 148,610,000 |
23/01/2017 | 19,300 | 0.40 ▲ | 2.12 | 19,300 | 19,300 | 19,000 | 2,200 | 42,460,000 |
20/01/2017 | 18,900 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 18,900 | 10,100 | 190,890,000 |
19/01/2017 | 18,900 | -0.50 ▼ | -2.58 | 19,400 | 19,400 | 18,900 | 13,100 | 247,590,000 |
18/01/2017 | 19,400 | -0.10 ▼ | -0.51 | 19,400 | 19,400 | 19,000 | 19,400 | 376,360,000 |
17/01/2017 | 19,500 | 0.20 ▲ | 1.04 | 19,300 | 19,500 | 19,000 | 38,141 | 743,749,500 |
16/01/2017 | 19,300 | -0.20 ▼ | -1.03 | 19,400 | 19,400 | 19,300 | 11,600 | 223,880,000 |
13/01/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,900 | 19,300 | 53,500 | 1,043,250,000 |
12/01/2017 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 42,600 | 830,700,000 |
11/01/2017 | 19,500 | 0.20 ▲ | 1.04 | 19,500 | 20,000 | 19,500 | 20,582 | 401,349,000 |
10/01/2017 | 19,300 | 0.00 ■■ | 0.00 | 19,500 | 19,600 | 19,300 | 25,500 | 492,150,000 |
09/01/2017 | 19,300 | -0.10 ▼ | -0.52 | 19,500 | 19,500 | 19,300 | 22,000 | 424,600,000 |
06/01/2017 | 19,400 | -0.10 ▼ | -0.51 | 19,500 | 19,500 | 19,300 | 42,100 | 816,740,000 |
05/01/2017 | 19,500 | -0.10 ▼ | -0.51 | 19,500 | 19,600 | 19,500 | 49,059 | 956,650,500 |
04/01/2017 | 19,600 | -0.10 ▼ | -0.51 | 19,500 | 19,600 | 19,500 | 36,300 | 711,480,000 |
03/01/2017 | 19,700 | 0.00 ■■ | 0.00 | 19,500 | 19,700 | 19,400 | 116,114 | 2,287,445,800 |
30/12/2016 | 19,700 | 0.20 ▲ | 1.03 | 19,500 | 19,700 | 19,400 | 45,600 | 898,320,000 |
29/12/2016 | 19,500 | -0.30 ▼ | -1.52 | 19,600 | 19,600 | 19,500 | 36,500 | 711,750,000 |
28/12/2016 | 19,800 | 0.10 ▲ | 0.51 | 19,800 | 19,800 | 19,600 | 29,008 | 574,358,400 |
27/12/2016 | 19,700 | -0.10 ▼ | -0.51 | 19,900 | 19,900 | 19,700 | 33,105 | 652,168,500 |
26/12/2016 | 19,800 | -0.10 ▼ | -0.50 | 19,900 | 20,000 | 19,800 | 40,433 | 800,573,400 |
23/12/2016 | 19,900 | 0.10 ▲ | 0.51 | 20,000 | 20,000 | 19,900 | 52,000 | 1,034,800,000 |
22/12/2016 | 19,800 | -0.10 ▼ | -0.50 | 19,900 | 20,000 | 19,700 | 33,101 | 655,399,800 |
21/12/2016 | 19,900 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,700 | 30,369 | 604,343,100 |
20/12/2016 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 20,100 | 19,700 | 64,700 | 1,287,530,000 |
19/12/2016 | 20,000 | 0.00 ■■ | 0.00 | 19,700 | 21,000 | 19,700 | 37,400 | 748,000,000 |
16/12/2016 | 20,000 | 0.40 ▲ | 2.04 | 19,700 | 20,000 | 19,700 | 35,200 | 704,000,000 |
15/12/2016 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 19,700 | 19,500 | 100,500 | 1,969,800,000 |
14/12/2016 | 19,500 | 0.10 ▲ | 0.52 | 19,400 | 19,600 | 19,400 | 100,200 | 1,953,900,000 |
13/12/2016 | 19,400 | 0.10 ▲ | 0.52 | 19,400 | 19,500 | 19,200 | 90,400 | 1,753,760,000 |
12/12/2016 | 19,300 | -0.10 ▼ | -0.52 | 19,500 | 19,700 | 19,300 | 65,200 | 1,258,360,000 |
09/12/2016 | 19,400 | -0.20 ▼ | -1.02 | 19,600 | 19,600 | 19,400 | 88,200 | 1,711,080,000 |
08/12/2016 | 19,600 | 0.10 ▲ | 0.51 | 19,700 | 19,900 | 19,500 | 96,610 | 1,893,556,000 |
07/12/2016 | 19,500 | 0.00 ■■ | 0.00 | 19,700 | 19,800 | 19,500 | 89,300 | 1,741,350,000 |
06/12/2016 | 19,500 | -0.10 ▼ | -0.51 | 19,700 | 19,800 | 19,500 | 42,200 | 822,900,000 |
05/12/2016 | 19,600 | 0.00 ■■ | 0.00 | 19,700 | 19,900 | 19,500 | 62,708 | 1,229,076,800 |
02/12/2016 | 19,600 | -0.40 ▼ | -2.00 | 19,900 | 20,000 | 19,600 | 112,700 | 2,208,920,000 |
01/12/2016 | 20,000 | 0.20 ▲ | 1.01 | 19,800 | 20,000 | 19,700 | 108,200 | 2,164,000,000 |
30/11/2016 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,700 | 101,400 | 2,007,720,000 |
29/11/2016 | 19,800 | 0.10 ▲ | 0.51 | 19,800 | 20,000 | 19,600 | 102,500 | 2,029,500,000 |
28/11/2016 | 19,700 | 0.20 ▲ | 1.03 | 19,600 | 19,800 | 19,400 | 130,400 | 2,568,880,000 |
25/11/2016 | 19,500 | -0.20 ▼ | -1.02 | 19,700 | 19,700 | 19,500 | 116,500 | 2,271,750,000 |
24/11/2016 | 19,700 | 0.20 ▲ | 1.03 | 19,600 | 19,900 | 19,500 | 103,000 | 2,029,100,000 |
23/11/2016 | 19,500 | -0.20 ▼ | -1.02 | 19,700 | 19,700 | 19,500 | 81,000 | 1,579,500,000 |
22/11/2016 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,800 | 19,600 | 133,608 | 2,632,077,600 |
21/11/2016 | 19,700 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,700 | 102,000 | 2,009,400,000 |
18/11/2016 | 19,700 | -0.10 ▼ | -0.51 | 19,700 | 19,700 | 19,600 | 111,200 | 2,190,640,000 |
17/11/2016 | 19,800 | 0.00 ■■ | 0.00 | 19,700 | 19,800 | 19,600 | 107,232 | 2,123,193,600 |
16/11/2016 | 19,800 | -0.10 ▼ | -0.50 | 19,700 | 19,800 | 19,500 | 83,600 | 1,655,280,000 |
15/11/2016 | 19,900 | 0.10 ▲ | 0.51 | 19,700 | 19,900 | 19,600 | 98,800 | 1,966,120,000 |
14/11/2016 | 19,800 | -0.20 ▼ | -1.00 | 19,800 | 20,000 | 19,600 | 67,656 | 1,339,588,800 |
11/11/2016 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,200 | 19,700 | 102,010 | 2,040,200,000 |
10/11/2016 | 20,000 | 0.60 ▲ | 3.09 | 19,600 | 20,000 | 19,400 | 126,012 | 2,520,240,000 |
09/11/2016 | 19,400 | -0.50 ▼ | -2.51 | 20,000 | 20,000 | 19,400 | 53,200 | 1,032,080,000 |
08/11/2016 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 20,000 | 19,900 | 107,300 | 2,135,270,000 |
07/11/2016 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 19,900 | 19,700 | 107,100 | 2,131,290,000 |
04/11/2016 | 19,900 | 0.20 ▲ | 1.02 | 19,800 | 20,100 | 19,700 | 168,600 | 3,355,140,000 |
03/11/2016 | 19,700 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,500 | 113,366 | 2,233,310,200 |
02/11/2016 | 19,700 | 0.00 ■■ | 0.00 | 19,800 | 19,900 | 19,700 | 112,200 | 2,210,340,000 |
01/11/2016 | 19,700 | -0.10 ▼ | -0.51 | 19,600 | 20,200 | 19,600 | 120,800 | 2,379,760,000 |
31/10/2016 | 19,800 | -0.20 ▼ | -1.00 | 20,000 | 20,300 | 19,800 | 127,468 | 2,523,866,400 |
28/10/2016 | 20,000 | -0.20 ▼ | -0.99 | 19,900 | 20,200 | 19,600 | 109,500 | 2,190,000,000 |
27/10/2016 | 20,200 | 0.00 ■■ | 0.00 | 19,900 | 20,200 | 19,800 | 127,552 | 2,576,550,400 |
26/10/2016 | 20,200 | 0.00 ■■ | 0.00 | 20,300 | 20,400 | 19,800 | 130,500 | 2,636,100,000 |
25/10/2016 | 20,200 | 0.10 ▲ | 0.50 | 20,200 | 20,300 | 19,900 | 169,700 | 3,427,940,000 |
24/10/2016 | 20,100 | 0.30 ▲ | 1.52 | 20,200 | 20,500 | 19,900 | 203,400 | 4,088,340,000 |
21/10/2016 | 19,800 | 0.10 ▲ | 0.51 | 20,000 | 20,300 | 19,800 | 156,000 | 3,088,800,000 |
20/10/2016 | 19,700 | -0.60 ▼ | -2.96 | 19,800 | 20,300 | 19,700 | 138,800 | 2,734,360,000 |
19/10/2016 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,500 | 19,700 | 157,500 | 3,197,250,000 |
18/10/2016 | 20,300 | 0.30 ▲ | 1.50 | 20,200 | 20,700 | 20,000 | 183,700 | 3,729,110,000 |
17/10/2016 | 20,000 | -0.90 ▼ | -4.31 | 20,200 | 20,700 | 19,800 | 231,533 | 4,630,660,000 |
14/10/2016 | 20,900 | 0.70 ▲ | 3.47 | 20,200 | 21,000 | 20,200 | 160,200 | 3,348,180,000 |
13/10/2016 | 20,200 | -0.10 ▼ | -0.49 | 19,800 | 20,300 | 19,600 | 153,544 | 3,101,588,800 |
12/10/2016 | 20,300 | 0.30 ▲ | 1.50 | 19,800 | 20,400 | 19,700 | 216,903 | 4,403,130,900 |
11/10/2016 | 20,000 | -0.20 ▼ | -0.99 | 20,100 | 20,500 | 19,600 | 93,200 | 1,864,000,000 |
10/10/2016 | 20,200 | -0.50 ▼ | -2.42 | 20,300 | 20,700 | 19,900 | 179,300 | 3,621,860,000 |
07/10/2016 | 20,700 | 0.20 ▲ | 0.98 | 20,500 | 20,800 | 20,400 | 90,614 | 1,875,709,800 |
06/10/2016 | 20,500 | 0.10 ▲ | 0.49 | 20,400 | 20,600 | 20,100 | 115,600 | 2,369,800,000 |
05/10/2016 | 20,400 | 0.50 ▲ | 2.51 | 20,000 | 20,400 | 19,800 | 179,000 | 3,651,600,000 |
04/10/2016 | 19,900 | 0.50 ▲ | 2.58 | 19,400 | 20,000 | 19,200 | 175,200 | 3,486,480,000 |
03/10/2016 | 19,400 | 0.20 ▲ | 1.04 | 19,200 | 19,400 | 19,100 | 138,100 | 2,679,140,000 |
30/09/2016 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,300 | 19,000 | 257,800 | 4,949,760,000 |
29/09/2016 | 19,200 | 0.00 ■■ | 0.00 | 19,000 | 19,200 | 18,500 | 199,330 | 3,827,136,000 |
28/09/2016 | 19,200 | -0.20 ▼ | -1.03 | 19,300 | 19,300 | 18,800 | 199,505 | 3,830,496,000 |
27/09/2016 | 19,400 | 0.00 ■■ | 0.00 | 19,200 | 19,500 | 19,000 | 192,300 | 3,730,620,000 |
26/09/2016 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,500 | 19,200 | 193,900 | 3,761,660,000 |
23/09/2016 | 19,400 | -0.10 ▼ | -0.51 | 19,200 | 19,600 | 19,200 | 162,212 | 3,146,912,800 |
22/09/2016 | 19,500 | 0.10 ▲ | 0.52 | 19,400 | 20,000 | 19,200 | 160,100 | 3,121,950,000 |
21/09/2016 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,600 | 19,000 | 242,966 | 4,713,540,400 |
20/09/2016 | 19,400 | 0.10 ▲ | 0.52 | 19,400 | 19,800 | 19,300 | 143,010 | 2,774,394,000 |
19/09/2016 | 19,300 | -0.30 ▼ | -1.53 | 19,500 | 20,000 | 19,200 | 154,302 | 2,978,028,600 |
16/09/2016 | 19,600 | -0.10 ▼ | -0.51 | 19,500 | 20,100 | 19,400 | 120,900 | 2,369,640,000 |
15/09/2016 | 19,700 | 0.10 ▲ | 0.51 | 19,600 | 19,700 | 19,400 | 209,000 | 4,117,300,000 |
14/09/2016 | 19,600 | -0.10 ▼ | -0.51 | 20,000 | 20,300 | 19,500 | 183,000 | 3,586,800,000 |
13/09/2016 | 19,700 | -1.10 ▼ | -5.29 | 20,600 | 20,900 | 19,700 | 183,900 | 3,622,830,000 |
12/09/2016 | 20,800 | 0.70 ▲ | 3.48 | 20,100 | 21,000 | 19,900 | 203,500 | 4,232,800,000 |
09/09/2016 | 20,100 | -0.40 ▼ | -1.95 | 20,200 | 20,400 | 19,400 | 459,200 | 9,229,920,000 |
08/09/2016 | 20,500 | -0.10 ▼ | -0.49 | 20,700 | 20,700 | 19,900 | 219,320 | 4,496,060,000 |
07/09/2016 | 20,600 | -0.10 ▼ | -0.48 | 21,300 | 21,500 | 20,400 | 210,132 | 4,328,719,200 |
06/09/2016 | 20,700 | -0.90 ▼ | -4.17 | 21,000 | 21,700 | 20,500 | 295,333 | 6,113,393,100 |
05/09/2016 | 21,600 | -0.20 ▼ | -0.92 | 21,400 | 22,100 | 21,300 | 262,820 | 5,676,912,000 |
01/09/2016 | 21,800 | 0.10 ▲ | 0.46 | 22,000 | 22,300 | 21,500 | 297,900 | 6,494,220,000 |
31/08/2016 | 21,700 | 0.10 ▲ | 0.46 | 21,400 | 21,900 | 21,400 | 407,167 | 8,835,523,900 |
30/08/2016 | 21,600 | -0.20 ▼ | -0.92 | 21,200 | 22,200 | 21,200 | 288,300 | 6,227,280,000 |
29/08/2016 | 21,800 | -0.70 ▼ | -3.11 | 22,600 | 22,600 | 21,800 | 256,600 | 5,593,880,000 |
26/08/2016 | 22,500 | -0.50 ▼ | -2.17 | 22,800 | 23,200 | 22,300 | 309,040 | 6,953,400,000 |
25/08/2016 | 23,000 | -0.60 ▼ | -2.54 | 23,500 | 23,600 | 22,800 | 177,330 | 4,078,590,000 |
24/08/2016 | 23,600 | 0.60 ▲ | 2.61 | 23,200 | 23,800 | 22,900 | 216,032 | 5,098,355,200 |
23/08/2016 | 23,000 | 0.50 ▲ | 2.22 | 22,500 | 23,000 | 22,400 | 221,730 | 5,099,790,000 |
22/08/2016 | 22,500 | -0.10 ▼ | -0.44 | 22,400 | 22,900 | 22,400 | 109,900 | 2,472,750,000 |
19/08/2016 | 22,600 | 0.20 ▲ | 0.89 | 22,200 | 22,600 | 22,200 | 164,700 | 3,722,220,000 |
18/08/2016 | 22,400 | 0.60 ▲ | 2.75 | 21,800 | 22,500 | 21,700 | 107,125 | 2,399,600,000 |
17/08/2016 | 21,800 | -0.30 ▼ | -1.36 | 21,900 | 22,100 | 21,700 | 102,209 | 2,228,156,200 |
16/08/2016 | 22,100 | 0.00 ■■ | 0.00 | 21,900 | 22,100 | 21,800 | 149,437 | 3,302,557,700 |
15/08/2016 | 22,100 | 0.00 ■■ | 0.00 | 22,100 | 22,300 | 22,000 | 67,300 | 1,487,330,000 |
12/08/2016 | 22,100 | 0.00 ■■ | 0.00 | 22,200 | 22,500 | 22,000 | 175,600 | 3,880,760,000 |
11/08/2016 | 22,100 | -0.40 ▼ | -1.78 | 22,400 | 22,400 | 21,800 | 371,108 | 8,201,486,800 |
10/08/2016 | 22,500 | -0.10 ▼ | -0.44 | 22,500 | 22,700 | 22,400 | 157,910 | 3,552,975,000 |
09/08/2016 | 22,600 | 0.10 ▲ | 0.44 | 22,400 | 22,700 | 22,400 | 251,800 | 5,690,680,000 |
08/08/2016 | 22,500 | -0.10 ▼ | -0.44 | 22,500 | 22,600 | 22,400 | 292,800 | 6,588,000,000 |
05/08/2016 | 22,600 | -0.10 ▼ | -0.44 | 22,600 | 22,700 | 22,300 | 349,900 | 7,907,740,000 |
04/08/2016 | 22,700 | 0.30 ▲ | 1.34 | 22,500 | 22,700 | 22,400 | 336,228 | 7,632,375,600 |
03/08/2016 | 22,400 | -0.10 ▼ | -0.44 | 22,500 | 22,600 | 22,300 | 178,800 | 4,005,120,000 |
02/08/2016 | 22,500 | -0.10 ▼ | -0.44 | 22,500 | 22,500 | 22,300 | 203,576 | 4,580,460,000 |
01/08/2016 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,700 | 22,400 | 288,300 | 6,515,580,000 |
29/07/2016 | 22,600 | -0.10 ▼ | -0.44 | 22,700 | 22,800 | 22,600 | 137,417 | 3,105,624,200 |
28/07/2016 | 22,700 | 0.20 ▲ | 0.89 | 22,500 | 22,800 | 22,400 | 144,410 | 3,278,107,000 |
27/07/2016 | 22,500 | 0.00 ■■ | 0.00 | 22,400 | 22,800 | 22,300 | 170,966 | 3,846,735,000 |
26/07/2016 | 22,500 | -0.20 ▼ | -0.88 | 22,600 | 22,600 | 22,200 | 157,300 | 3,539,250,000 |
25/07/2016 | 22,700 | 0.20 ▲ | 0.89 | 22,500 | 22,900 | 22,300 | 166,900 | 3,788,630,000 |
22/07/2016 | 22,500 | -0.50 ▼ | -2.17 | 22,900 | 22,900 | 22,200 | 123,086 | 2,769,435,000 |
21/07/2016 | 23,000 | -0.20 ▼ | -0.86 | 23,200 | 23,300 | 22,900 | 170,300 | 3,916,900,000 |
20/07/2016 | 23,200 | 0.00 ■■ | 0.00 | 23,100 | 23,200 | 22,600 | 277,337 | 6,434,218,400 |
19/07/2016 | 23,200 | 0.30 ▲ | 1.31 | 22,900 | 23,200 | 22,700 | 180,700 | 4,192,240,000 |
18/07/2016 | 22,900 | 0.00 ■■ | 0.00 | 22,700 | 22,900 | 22,500 | 203,520 | 4,660,608,000 |
15/07/2016 | 22,900 | 0.90 ▲ | 4.09 | 22,000 | 22,900 | 21,700 | 176,900 | 4,051,010,000 |
14/07/2016 | 22,000 | -0.40 ▼ | -1.79 | 22,300 | 22,400 | 21,900 | 210,500 | 4,631,000,000 |
13/07/2016 | 22,400 | 0.10 ▲ | 0.45 | 22,200 | 22,500 | 22,200 | 324,466 | 7,268,038,400 |
12/07/2016 | 22,300 | 1.10 ▲ | 5.19 | 21,100 | 22,800 | 21,000 | 751,800 | 16,765,140,000 |
11/07/2016 | 21,200 | -0.60 ▼ | -2.75 | 21,600 | 21,700 | 21,100 | 308,800 | 6,546,560,000 |
08/07/2016 | 21,800 | 0.70 ▲ | 3.32 | 21,100 | 21,800 | 21,000 | 506,529 | 11,042,332,200 |
07/07/2016 | 21,100 | -0.10 ▼ | -0.47 | 21,200 | 21,500 | 21,100 | 407,082 | 8,589,430,200 |
06/07/2016 | 21,200 | 0.30 ▲ | 1.44 | 20,900 | 21,300 | 20,800 | 416,000 | 8,819,200,000 |
05/07/2016 | 22,100 | 0.90 ▲ | 4.25 | 21,100 | 22,300 | 21,000 | 734,130 | 16,224,273,000 |
04/07/2016 | 21,200 | -0.30 ▼ | -1.40 | 21,500 | 21,700 | 21,200 | 598,626 | 12,690,871,200 |
01/07/2016 | 21,500 | 0.10 ▲ | 0.47 | 21,400 | 21,700 | 21,200 | 663,600 | 14,267,400,000 |
30/06/2016 | 21,400 | -0.20 ▼ | -0.93 | 21,500 | 21,900 | 21,400 | 419,320 | 8,973,448,000 |
29/06/2016 | 21,600 | 0.10 ▲ | 0.47 | 21,300 | 21,900 | 21,200 | 531,200 | 11,473,920,000 |
28/06/2016 | 21,500 | 0.10 ▲ | 0.47 | 21,400 | 21,600 | 21,300 | 293,400 | 6,308,100,000 |
27/06/2016 | 21,400 | 0.10 ▲ | 0.47 | 21,200 | 21,500 | 21,100 | 363,200 | 7,772,480,000 |
24/06/2016 | 21,300 | -2.20 ▼ | -9.36 | 23,300 | 23,300 | 21,200 | 810,100 | 17,255,130,000 |
23/06/2016 | 23,500 | 1.00 ▲ | 4.44 | 22,500 | 23,500 | 22,500 | 544,866 | 12,804,351,000 |
22/06/2016 | 22,500 | 0.00 ■■ | 0.00 | 22,500 | 23,000 | 22,300 | 559,900 | 12,597,750,000 |
21/06/2016 | 22,500 | -0.40 ▼ | -1.75 | 23,000 | 23,400 | 22,500 | 562,280 | 12,651,300,000 |
20/06/2016 | 22,900 | 0.00 ■■ | 0.00 | 22,800 | 23,000 | 22,300 | 462,710 | 10,596,059,000 |
17/06/2016 | 22,900 | 0.70 ▲ | 3.15 | 22,300 | 22,900 | 21,300 | 885,600 | 20,280,240,000 |
16/06/2016 | 22,200 | 0.00 ■■ | 0.00 | 22,100 | 22,400 | 22,000 | 545,640 | 12,113,208,000 |
15/06/2016 | 22,200 | 0.00 ■■ | 0.00 | 22,100 | 22,200 | 21,500 | 369,710 | 8,207,562,000 |
14/06/2016 | 22,200 | 0.80 ▲ | 3.74 | 21,300 | 22,200 | 21,200 | 328,990 | 7,303,578,000 |
13/06/2016 | 21,400 | -0.70 ▼ | -3.17 | 22,000 | 22,000 | 21,400 | 231,125 | 4,946,075,000 |
10/06/2016 | 22,100 | 0.30 ▲ | 1.38 | 21,700 | 22,300 | 21,600 | 517,420 | 11,434,982,000 |
09/06/2016 | 21,800 | -0.50 ▼ | -2.24 | 22,300 | 22,300 | 21,600 | 534,630 | 11,654,934,000 |
08/06/2016 | 22,300 | 1.00 ▲ | 4.69 | 21,200 | 22,500 | 21,200 | 851,206 | 18,981,893,800 |
07/06/2016 | 21,300 | 0.60 ▲ | 2.90 | 20,700 | 21,300 | 20,700 | 466,019 | 9,926,204,700 |
06/06/2016 | 20,700 | 0.10 ▲ | 0.49 | 20,600 | 20,900 | 20,400 | 358,232 | 7,415,402,400 |
03/06/2016 | 20,600 | -0.80 ▼ | -3.74 | 21,300 | 21,400 | 20,600 | 301,130 | 6,203,278,000 |
02/06/2016 | 21,400 | 0.10 ▲ | 0.47 | 21,200 | 21,900 | 20,900 | 469,723 | 10,052,072,200 |
01/06/2016 | 21,300 | 1.20 ▲ | 5.97 | 20,100 | 21,400 | 20,100 | 747,517 | 15,922,112,100 |
31/05/2016 | 20,100 | -0.40 ▼ | -1.95 | 20,400 | 20,600 | 20,100 | 473,673 | 9,520,827,300 |
30/05/2016 | 20,500 | 0.20 ▲ | 0.99 | 20,500 | 20,700 | 20,400 | 339,500 | 6,959,750,000 |
27/05/2016 | 20,300 | 0.20 ▲ | 1.00 | 20,000 | 20,500 | 20,000 | 355,607 | 7,218,822,100 |
26/05/2016 | 20,100 | -0.10 ▼ | -0.50 | 20,300 | 20,600 | 20,100 | 323,266 | 6,497,646,600 |
25/05/2016 | 20,200 | 0.60 ▲ | 3.06 | 19,600 | 20,300 | 19,600 | 454,733 | 9,185,606,600 |
24/05/2016 | 19,600 | 0.00 ■■ | 0.00 | 19,500 | 19,700 | 19,500 | 421,500 | 8,261,400,000 |
23/05/2016 | 19,600 | 0.20 ▲ | 1.03 | 19,400 | 19,800 | 19,400 | 284,500 | 5,576,200,000 |
20/05/2016 | 19,400 | 0.10 ▲ | 0.52 | 19,300 | 19,700 | 19,300 | 419,200 | 8,132,480,000 |
19/05/2016 | 19,300 | -0.60 ▼ | -3.02 | 20,000 | 20,000 | 19,300 | 208,641 | 4,026,771,300 |
18/05/2016 | 19,900 | 0.30 ▲ | 1.53 | 19,700 | 20,100 | 19,500 | 613,910 | 12,216,809,000 |
17/05/2016 | 19,600 | 0.00 ■■ | 0.00 | 19,500 | 19,800 | 19,500 | 205,780 | 4,033,288,000 |
16/05/2016 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 19,800 | 19,500 | 370,600 | 7,263,760,000 |
13/05/2016 | 19,500 | 0.10 ▲ | 0.52 | 19,400 | 20,000 | 19,200 | 649,060 | 12,656,670,000 |
12/05/2016 | 19,400 | -1.40 ▼ | -6.73 | 20,900 | 20,900 | 19,400 | 635,005 | 12,319,097,000 |
11/05/2016 | 20,800 | 0.30 ▲ | 1.46 | 20,200 | 20,800 | 20,200 | 673,600 | 14,010,880,000 |
10/05/2016 | 20,500 | 0.20 ▲ | 0.99 | 20,100 | 20,600 | 20,000 | 321,613 | 6,593,066,500 |
09/05/2016 | 20,300 | 0.00 ■■ | 0.00 | 20,000 | 20,700 | 20,000 | 489,266 | 9,932,099,800 |
06/05/2016 | 20,300 | 1.50 ▲ | 7.98 | 18,700 | 20,300 | 18,700 | 896,193 | 18,192,717,900 |
05/05/2016 | 18,800 | 0.10 ▲ | 0.53 | 18,600 | 18,800 | 18,500 | 399,000 | 7,501,200,000 |
04/05/2016 | 18,700 | -0.20 ▼ | -1.06 | 19,000 | 19,100 | 18,600 | 333,500 | 6,236,450,000 |
29/04/2016 | 18,900 | 0.50 ▲ | 2.72 | 18,600 | 18,900 | 18,500 | 534,700 | 10,105,830,000 |
28/04/2016 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,700 | 18,400 | 224,600 | 4,132,640,000 |
27/04/2016 | 18,500 | -0.50 ▼ | -2.63 | 19,000 | 19,100 | 18,500 | 318,400 | 5,890,400,000 |
26/04/2016 | 19,000 | 0.20 ▲ | 1.06 | 18,700 | 19,100 | 18,600 | 395,900 | 7,522,100,000 |
25/04/2016 | 18,800 | -0.50 ▼ | -2.59 | 19,200 | 19,300 | 18,700 | 419,900 | 7,894,120,000 |
22/04/2016 | 19,300 | 0.40 ▲ | 2.12 | 18,600 | 19,300 | 18,600 | 331,260 | 6,393,318,000 |
21/04/2016 | 18,900 | 0.50 ▲ | 2.72 | 18,900 | 18,900 | 18,400 | 307,567 | 5,813,016,300 |
20/04/2016 | 18,400 | -0.20 ▼ | -1.08 | 18,800 | 18,800 | 18,200 | 450,553 | 8,290,175,200 |
19/04/2016 | 18,600 | -0.30 ▼ | -1.59 | 18,900 | 19,000 | 18,600 | 327,580 | 6,092,988,000 |
15/04/2016 | 18,900 | 0.00 ■■ | 0.00 | 18,800 | 19,200 | 18,800 | 320,300 | 6,053,670,000 |
14/04/2016 | 18,900 | 0.40 ▲ | 2.16 | 18,900 | 19,000 | 18,200 | 731,800 | 13,831,020,000 |
13/04/2016 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 19,100 | 18,300 | 584,140 | 10,806,590,000 |
12/04/2016 | 18,600 | -0.20 ▼ | -1.06 | 18,900 | 19,500 | 18,600 | 599,300 | 11,146,980,000 |
11/04/2016 | 18,800 | 1.20 ▲ | 6.82 | 16,300 | 19,300 | 16,300 | 692,807 | 13,024,771,600 |
08/04/2016 | 17,600 | 1.40 ▲ | 8.64 | 16,200 | 17,800 | 16,200 | 218,000 | 3,836,800,000 |
07/04/2016 | 16,200 | 0.20 ▲ | 1.25 | 16,000 | 16,200 | 16,000 | 17,400 | 281,880,000 |
06/04/2016 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 26,500 | 424,000,000 |
05/04/2016 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 25,800 | 412,800,000 |
04/04/2016 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 43,290 | 692,640,000 |
01/04/2016 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,800 | 5,200 | 83,200,000 |
31/03/2016 | 16,000 | -0.10 ▼ | -0.62 | 15,300 | 16,400 | 15,300 | 3,510 | 56,160,000 |
30/03/2016 | 16,100 | 0.30 ▲ | 1.90 | 15,900 | 16,100 | 15,900 | 83,734 | 1,348,117,400 |
29/03/2016 | 15,800 | -0.10 ▼ | -0.63 | 15,800 | 15,900 | 15,800 | 43,100 | 680,980,000 |
28/03/2016 | 15,900 | 0.30 ▲ | 1.92 | 16,700 | 16,700 | 15,700 | 102,200 | 1,624,980,000 |
25/03/2016 | 15,600 | 0.30 ▲ | 1.96 | 15,500 | 15,900 | 15,500 | 142,300 | 2,219,880,000 |
24/03/2016 | 15,300 | 0.10 ▲ | 0.66 | 15,200 | 15,500 | 15,200 | 17,801 | 272,355,300 |
23/03/2016 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 15,100 | 33,800 | 513,760,000 |
22/03/2016 | 15,100 | 0.10 ▲ | 0.67 | 15,000 | 15,100 | 14,700 | 23,300 | 351,830,000 |
21/03/2016 | 15,000 | 0.30 ▲ | 2.04 | 15,000 | 15,300 | 14,700 | 7,066 | 105,990,000 |
18/03/2016 | 14,700 | 0.20 ▲ | 1.38 | 14,600 | 15,500 | 14,600 | 5,200 | 76,440,000 |
17/03/2016 | 14,500 | -0.60 ▼ | -3.97 | 15,200 | 15,700 | 14,500 | 36,400 | 527,800,000 |
16/03/2016 | 15,100 | -0.50 ▼ | -3.21 | 15,600 | 15,600 | 15,100 | 16,700 | 252,170,000 |
15/03/2016 | 15,600 | 0.00 ■■ | 0.00 | 15,600 | 15,600 | 15,600 | 0 | 0 |
14/03/2016 | 15,600 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,600 | 11,500 | 179,400,000 |
11/03/2016 | 15,600 | -0.30 ▼ | -1.89 | 16,000 | 16,000 | 15,600 | 21,900 | 341,640,000 |
10/03/2016 | 15,900 | 0.20 ▲ | 1.27 | 15,500 | 16,000 | 15,500 | 34,400 | 546,960,000 |
09/03/2016 | 15,700 | -0.30 ▼ | -1.88 | 15,700 | 15,700 | 15,700 | 7,600 | 119,320,000 |
08/03/2016 | 16,000 | 0.10 ▲ | 0.63 | 16,000 | 16,100 | 16,000 | 33,100 | 529,600,000 |
07/03/2016 | 15,900 | 0.40 ▲ | 2.58 | 15,700 | 16,100 | 15,700 | 44,266 | 703,829,400 |
04/03/2016 | 15,500 | 0.50 ▲ | 3.33 | 15,000 | 15,600 | 15,000 | 71,333 | 1,105,661,500 |
03/03/2016 | 15,000 | 0.50 ▲ | 3.45 | 15,100 | 15,100 | 14,500 | 76,900 | 1,153,500,000 |
02/03/2016 | 14,500 | 0.60 ▲ | 4.32 | 14,000 | 14,500 | 13,900 | 99,733 | 1,446,128,500 |
01/03/2016 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 15,000 | 13,800 | 655,865 | 9,116,523,500 |
29/02/2016 | 13,900 | 0.00 ■■ | 0.00 | 12,600 | 13,900 | 12,600 | 7,200 | 100,080,000 |
26/02/2016 | 13,900 | 0.40 ▲ | 2.96 | 13,900 | 13,900 | 13,900 | 17,320 | 240,748,000 |
25/02/2016 | 13,500 | -0.40 ▼ | -2.88 | 14,000 | 14,000 | 13,500 | 1,600 | 21,600,000 |
24/02/2016 | 13,900 | 0.10 ▲ | 0.72 | 13,900 | 13,900 | 13,900 | 190 | 2,641,000 |
23/02/2016 | 13,800 | 0.20 ▲ | 1.47 | 13,900 | 13,900 | 13,800 | 41,700 | 575,460,000 |
22/02/2016 | 13,600 | 0.10 ▲ | 0.74 | 13,600 | 13,900 | 13,600 | 1,100 | 14,960,000 |
19/02/2016 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 2,300 | 31,050,000 |
18/02/2016 | 13,500 | -0.40 ▼ | -2.88 | 13,500 | 13,500 | 13,500 | 100 | 1,350,000 |
17/02/2016 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 66 | 917,400 |
16/02/2016 | 13,900 | 0.20 ▲ | 1.46 | 13,900 | 13,900 | 13,900 | 22,600 | 314,140,000 |
15/02/2016 | 13,700 | 0.10 ▲ | 0.74 | 13,700 | 13,700 | 13,700 | 4,866 | 66,664,200 |
05/02/2016 | 13,600 | 0.20 ▲ | 1.49 | 13,600 | 13,600 | 13,600 | 200 | 2,720,000 |
04/02/2016 | 13,400 | -0.30 ▼ | -2.19 | 13,400 | 13,400 | 13,400 | 5,900 | 79,060,000 |
03/02/2016 | 13,700 | 0.60 ▲ | 4.58 | 13,700 | 13,700 | 13,700 | 100 | 1,370,000 |
02/02/2016 | 13,100 | -0.70 ▼ | -5.07 | 13,800 | 13,800 | 13,100 | 5,300 | 69,430,000 |
01/02/2016 | 13,800 | -0.10 ▼ | -0.72 | 13,700 | 13,800 | 13,700 | 10,222 | 141,063,600 |
29/01/2016 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 52 | 722,800 |
28/01/2016 | 13,900 | 0.90 ▲ | 6.92 | 13,400 | 13,900 | 13,400 | 51,600 | 717,240,000 |
27/01/2016 | 13,000 | -0.60 ▼ | -4.41 | 13,900 | 13,900 | 13,000 | 27,833 | 361,829,000 |
26/01/2016 | 13,600 | -0.10 ▼ | -0.73 | 13,500 | 13,900 | 13,200 | 180,893 | 2,460,144,800 |
25/01/2016 | 13,700 | 0.20 ▲ | 1.48 | 13,500 | 13,700 | 13,500 | 16,218 | 222,186,600 |
22/01/2016 | 13,500 | -0.10 ▼ | -0.74 | 13,500 | 13,800 | 13,500 | 23,000 | 310,500,000 |
21/01/2016 | 13,600 | -0.10 ▼ | -0.73 | 13,600 | 13,600 | 13,600 | 23,500 | 319,600,000 |
20/01/2016 | 13,700 | 0.10 ▲ | 0.74 | 13,900 | 13,900 | 13,700 | 108,466 | 1,485,984,200 |
19/01/2016 | 13,600 | -0.20 ▼ | -1.45 | 13,700 | 13,700 | 13,600 | 1,800 | 24,480,000 |
18/01/2016 | 13,800 | -0.10 ▼ | -0.72 | 13,800 | 13,800 | 13,800 | 1,100 | 15,180,000 |
15/01/2016 | 13,900 | 0.10 ▲ | 0.72 | 13,600 | 13,900 | 13,600 | 4,120 | 57,268,000 |
14/01/2016 | 13,800 | -0.10 ▼ | -0.72 | 13,500 | 13,800 | 13,500 | 700 | 9,660,000 |
13/01/2016 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 1,000 | 13,900,000 |
12/01/2016 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,900 | 1,000 | 13,900,000 |
11/01/2016 | 13,900 | 0.00 ■■ | 0.00 | 13,700 | 13,900 | 13,700 | 27,300 | 379,470,000 |
08/01/2016 | 13,900 | 0.10 ▲ | 0.72 | 13,500 | 14,000 | 13,500 | 47,033 | 653,758,700 |
07/01/2016 | 13,800 | -0.20 ▼ | -1.43 | 13,900 | 13,900 | 13,800 | 1,600 | 22,080,000 |
06/01/2016 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 13,800 | 66,200 | 926,800,000 |
05/01/2016 | 14,100 | 0.20 ▲ | 1.44 | 13,800 | 14,100 | 13,800 | 6,466 | 91,170,600 |
04/01/2016 | 13,900 | -0.40 ▼ | -2.80 | 14,000 | 14,000 | 13,900 | 38,804 | 539,375,600 |
31/12/2015 | 14,300 | 0.30 ▲ | 2.14 | 13,800 | 14,300 | 13,800 | 10,300 | 147,290,000 |
30/12/2015 | 14,000 | 0.00 ■■ | 0.00 | 13,700 | 14,000 | 13,700 | 28,438 | 398,132,000 |
29/12/2015 | 14,000 | 0.10 ▲ | 0.72 | 13,700 | 14,000 | 13,700 | 11,900 | 166,600,000 |
28/12/2015 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,600 | 11,600 | 161,240,000 |
25/12/2015 | 13,800 | -0.80 ▼ | -5.48 | 14,000 | 14,000 | 13,800 | 10,629 | 146,680,200 |
24/12/2015 | 14,600 | 0.80 ▲ | 5.80 | 13,800 | 14,600 | 13,800 | 9,500 | 138,700,000 |
23/12/2015 | 13,800 | 0.10 ▲ | 0.73 | 13,800 | 13,800 | 13,800 | 29,728 | 410,246,400 |
22/12/2015 | 13,700 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,700 | 14,000 | 191,800,000 |
21/12/2015 | 13,700 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,700 | 32,800 | 449,360,000 |
18/12/2015 | 13,700 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,700 | 3,100 | 42,470,000 |
17/12/2015 | 13,700 | -0.20 ▼ | -1.44 | 13,700 | 13,900 | 13,700 | 19,202 | 263,067,400 |
16/12/2015 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 13,900 | 13,500 | 18,280 | 254,092,000 |
15/12/2015 | 14,000 | -0.20 ▼ | -1.41 | 14,200 | 14,300 | 14,000 | 208,505 | 2,919,070,000 |
14/12/2015 | 14,200 | 0.20 ▲ | 1.43 | 14,200 | 14,200 | 14,200 | 10,600 | 150,520,000 |
11/12/2015 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,000 | 13,900 | 51,100 | 715,400,000 |
10/12/2015 | 13,900 | 0.40 ▲ | 2.96 | 13,700 | 13,900 | 13,700 | 6,000 | 83,400,000 |
09/12/2015 | 13,500 | 0.10 ▲ | 0.75 | 13,500 | 13,500 | 13,500 | 500 | 6,750,000 |
08/12/2015 | 13,400 | -0.60 ▼ | -4.29 | 13,700 | 13,900 | 13,400 | 5,200 | 69,680,000 |
07/12/2015 | 14,000 | 0.80 ▲ | 6.06 | 14,000 | 14,000 | 14,000 | 100 | 1,400,000 |
04/12/2015 | 13,200 | -0.60 ▼ | -4.35 | 14,100 | 14,100 | 13,200 | 3,300 | 43,560,000 |
03/12/2015 | 13,800 | 1.20 ▲ | 9.52 | 13,800 | 13,800 | 13,800 | 12,600 | 173,880,000 |
02/12/2015 | 12,600 | -1.20 ▼ | -8.70 | 14,000 | 14,000 | 12,600 | 19,100 | 240,660,000 |
01/12/2015 | 13,800 | -0.20 ▼ | -1.43 | 13,800 | 13,800 | 13,700 | 3,500 | 48,300,000 |
30/11/2015 | 14,000 | 0.00 ■■ | 0.00 | 13,700 | 14,000 | 13,700 | 2,100 | 29,400,000 |
27/11/2015 | 14,000 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,700 | 16,184 | 226,576,000 |
26/11/2015 | 14,000 | 0.20 ▲ | 1.45 | 13,800 | 14,000 | 13,800 | 6,000 | 84,000,000 |
25/11/2015 | 13,800 | -0.20 ▼ | -1.43 | 13,900 | 14,000 | 13,800 | 5,500 | 75,900,000 |
24/11/2015 | 14,000 | -0.30 ▼ | -2.10 | 14,200 | 14,200 | 14,000 | 33,966 | 475,524,000 |
23/11/2015 | 14,300 | 0.30 ▲ | 2.14 | 13,900 | 14,300 | 13,900 | 44,400 | 634,920,000 |
20/11/2015 | 14,000 | 0.20 ▲ | 1.45 | 13,800 | 14,000 | 13,800 | 36,090 | 505,260,000 |
19/11/2015 | 13,800 | 0.10 ▲ | 0.73 | 13,900 | 14,000 | 13,800 | 30,060 | 414,828,000 |
18/11/2015 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 14,000 | 13,600 | 55,300 | 757,610,000 |
17/11/2015 | 13,700 | -0.30 ▼ | -2.14 | 14,000 | 14,100 | 13,700 | 46,900 | 642,530,000 |
16/11/2015 | 14,000 | 0.10 ▲ | 0.72 | 14,300 | 14,300 | 13,800 | 25,700 | 359,800,000 |
13/11/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,700 | 39,400 | 547,660,000 |
12/11/2015 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,800 | 22,200 | 308,580,000 |
11/11/2015 | 13,800 | 0.00 ■■ | 0.00 | 13,900 | 14,000 | 13,800 | 36,800 | 507,840,000 |
10/11/2015 | 13,800 | -0.30 ▼ | -2.13 | 14,000 | 14,000 | 13,800 | 46,952 | 647,937,600 |
09/11/2015 | 14,100 | 0.10 ▲ | 0.71 | 14,200 | 14,300 | 13,900 | 31,600 | 445,560,000 |
06/11/2015 | 14,000 | 0.00 ■■ | 0.00 | 14,300 | 14,400 | 14,000 | 44,300 | 620,200,000 |
05/11/2015 | 14,000 | -0.60 ▼ | -4.11 | 14,500 | 14,600 | 14,000 | 68,900 | 964,600,000 |
04/11/2015 | 14,600 | -0.20 ▼ | -1.35 | 14,800 | 15,000 | 14,500 | 32,200 | 470,120,000 |
03/11/2015 | 14,800 | 1.10 ▲ | 8.03 | 14,400 | 14,800 | 13,800 | 70,500 | 1,043,400,000 |
02/11/2015 | 18,800 | -0.90 ▼ | -4.57 | 19,500 | 19,500 | 18,800 | 50,700 | 953,160,000 |
30/10/2015 | 19,700 | 0.10 ▲ | 0.51 | 19,300 | 19,700 | 19,200 | 78,000 | 1,536,600,000 |
29/10/2015 | 19,600 | 0.30 ▲ | 1.55 | 19,300 | 19,600 | 19,100 | 79,700 | 1,562,120,000 |
28/10/2015 | 19,300 | 0.10 ▲ | 0.52 | 19,500 | 19,500 | 19,100 | 88,900 | 1,715,770,000 |
27/10/2015 | 19,200 | 0.10 ▲ | 0.52 | 19,200 | 19,300 | 19,100 | 70,446 | 1,352,563,200 |
26/10/2015 | 19,100 | -0.40 ▼ | -2.05 | 19,500 | 19,500 | 19,100 | 58,600 | 1,119,260,000 |
23/10/2015 | 19,500 | -0.20 ▼ | -1.02 | 19,500 | 19,600 | 19,300 | 61,600 | 1,201,200,000 |
22/10/2015 | 19,700 | -0.20 ▼ | -1.01 | 19,900 | 20,000 | 19,300 | 144,604 | 2,848,698,800 |
21/10/2015 | 19,900 | 0.60 ▲ | 3.11 | 19,400 | 20,400 | 19,400 | 306,600 | 6,101,340,000 |
20/10/2015 | 19,300 | -0.60 ▼ | -3.02 | 19,500 | 19,700 | 19,300 | 70,600 | 1,362,580,000 |
19/10/2015 | 19,900 | 0.00 ■■ | 0.00 | 19,500 | 19,900 | 19,500 | 64,700 | 1,287,530,000 |
16/10/2015 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 19,900 | 19,400 | 79,120 | 1,574,488,000 |
15/10/2015 | 19,900 | 0.00 ■■ | 0.00 | 19,600 | 20,000 | 19,600 | 72,026 | 1,433,317,400 |
14/10/2015 | 19,900 | 0.00 ■■ | 0.00 | 19,900 | 20,000 | 19,600 | 29,710 | 591,229,000 |
13/10/2015 | 19,900 | 0.10 ▲ | 0.51 | 19,800 | 19,900 | 19,700 | 53,110 | 1,056,889,000 |
12/10/2015 | 19,800 | -0.30 ▼ | -1.49 | 20,000 | 20,100 | 19,800 | 36,900 | 730,620,000 |
09/10/2015 | 20,100 | 0.00 ■■ | 0.00 | 20,000 | 20,200 | 19,700 | 94,600 | 1,901,460,000 |
08/10/2015 | 20,100 | 0.10 ▲ | 0.50 | 19,900 | 20,200 | 19,700 | 77,324 | 1,554,212,400 |
07/10/2015 | 20,000 | -0.20 ▼ | -0.99 | 20,100 | 20,300 | 19,800 | 79,100 | 1,582,000,000 |
06/10/2015 | 20,200 | 0.40 ▲ | 2.02 | 20,500 | 21,700 | 19,800 | 202,312 | 4,086,702,400 |
05/10/2015 | 19,800 | 0.20 ▲ | 1.02 | 19,700 | 19,900 | 19,600 | 72,900 | 1,443,420,000 |
02/10/2015 | 19,600 | 0.50 ▲ | 2.62 | 19,500 | 19,600 | 19,200 | 93,700 | 1,836,520,000 |
01/10/2015 | 19,100 | -0.60 ▼ | -3.05 | 19,500 | 19,500 | 19,100 | 75,500 | 1,442,050,000 |
30/09/2015 | 19,700 | -0.10 ▼ | -0.51 | 19,900 | 19,900 | 19,700 | 63,550 | 1,251,935,000 |
29/09/2015 | 19,800 | -0.20 ▼ | -1.00 | 19,500 | 20,000 | 19,500 | 121,800 | 2,411,640,000 |
28/09/2015 | 20,000 | -0.10 ▼ | -0.50 | 19,900 | 20,100 | 19,800 | 106,000 | 2,120,000,000 |
25/09/2015 | 20,100 | 0.20 ▲ | 1.01 | 19,900 | 20,100 | 19,700 | 91,600 | 1,841,160,000 |
24/09/2015 | 19,900 | 0.00 ■■ | 0.00 | 19,700 | 20,000 | 19,700 | 107,300 | 2,135,270,000 |
23/09/2015 | 19,900 | 0.00 ■■ | 0.00 | 20,100 | 20,100 | 19,500 | 78,450 | 1,561,155,000 |
22/09/2015 | 19,900 | 0.10 ▲ | 0.51 | 20,000 | 20,000 | 19,800 | 78,950 | 1,571,105,000 |
21/09/2015 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,000 | 121,500 | 2,405,700,000 |
18/09/2015 | 19,800 | 1.00 ▲ | 5.32 | 18,800 | 20,400 | 18,400 | 251,060 | 4,970,988,000 |
17/09/2015 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 18,800 | 18,500 | 102,200 | 1,921,360,000 |
16/09/2015 | 18,700 | 0.10 ▲ | 0.54 | 18,700 | 18,800 | 18,500 | 55,200 | 1,032,240,000 |
15/09/2015 | 18,600 | 0.10 ▲ | 0.54 | 18,600 | 18,700 | 18,500 | 92,900 | 1,727,940,000 |
14/09/2015 | 18,500 | 0.10 ▲ | 0.54 | 18,400 | 18,800 | 18,400 | 111,300 | 2,059,050,000 |
11/09/2015 | 18,400 | 0.40 ▲ | 2.22 | 18,000 | 18,400 | 17,800 | 149,200 | 2,745,280,000 |
10/09/2015 | 18,000 | -0.10 ▼ | -0.55 | 18,000 | 18,000 | 18,000 | 17,200 | 309,600,000 |
09/09/2015 | 18,100 | -0.10 ▼ | -0.55 | 18,000 | 18,200 | 18,000 | 31,063 | 562,240,300 |
08/09/2015 | 18,200 | 0.20 ▲ | 1.11 | 17,900 | 18,200 | 17,900 | 55,305 | 1,006,551,000 |
07/09/2015 | 18,000 | 0.00 ■■ | 0.00 | 18,200 | 18,400 | 18,000 | 48,800 | 878,400,000 |
04/09/2015 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 17,900 | 16,750 | 301,500,000 |
03/09/2015 | 18,000 | -0.10 ▼ | -0.55 | 18,100 | 18,100 | 18,000 | 61,537 | 1,107,666,000 |
01/09/2015 | 18,100 | 0.20 ▲ | 1.12 | 18,100 | 18,200 | 17,900 | 43,831 | 793,341,100 |
31/08/2015 | 17,900 | -0.40 ▼ | -2.19 | 18,400 | 18,500 | 17,900 | 35,400 | 633,660,000 |
28/08/2015 | 18,300 | 0.60 ▲ | 3.39 | 18,100 | 18,400 | 17,900 | 82,029 | 1,501,130,700 |
27/08/2015 | 17,700 | 0.30 ▲ | 1.72 | 17,400 | 18,200 | 17,400 | 74,970 | 1,326,969,000 |
26/08/2015 | 17,400 | 0.40 ▲ | 2.35 | 17,200 | 17,500 | 17,100 | 44,639 | 776,718,600 |
25/08/2015 | 17,000 | -0.60 ▼ | -3.41 | 16,600 | 17,000 | 16,500 | 81,100 | 1,378,700,000 |
24/08/2015 | 17,600 | 0.00 ■■ | 0.00 | 17,000 | 17,600 | 16,600 | 116,525 | 2,050,840,000 |
21/08/2015 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 17,600 | 17,100 | 43,879 | 772,270,400 |
20/08/2015 | 17,500 | -0.50 ▼ | -2.78 | 18,000 | 18,100 | 17,500 | 105,000 | 1,837,500,000 |
19/08/2015 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,100 | 17,800 | 60,710 | 1,092,780,000 |
18/08/2015 | 18,000 | 0.60 ▲ | 3.45 | 17,500 | 18,000 | 17,500 | 67,525 | 1,215,450,000 |
17/08/2015 | 17,400 | -0.40 ▼ | -2.25 | 17,700 | 17,700 | 17,400 | 79,200 | 1,378,080,000 |
14/08/2015 | 17,800 | -0.10 ▼ | -0.56 | 17,900 | 18,200 | 17,700 | 89,650 | 1,595,770,000 |
13/08/2015 | 17,900 | -0.30 ▼ | -1.65 | 18,200 | 18,200 | 17,700 | 71,000 | 1,270,900,000 |
12/08/2015 | 18,200 | -0.20 ▼ | -1.09 | 18,300 | 18,400 | 17,900 | 89,900 | 1,636,180,000 |
11/08/2015 | 18,400 | 0.30 ▲ | 1.66 | 18,100 | 18,400 | 18,100 | 128,650 | 2,367,160,000 |
10/08/2015 | 18,100 | -0.50 ▼ | -2.69 | 18,500 | 18,700 | 18,100 | 115,200 | 2,085,120,000 |
07/08/2015 | 18,600 | -0.20 ▼ | -1.06 | 18,300 | 18,600 | 18,100 | 51,650 | 960,690,000 |
06/08/2015 | 18,800 | -0.10 ▼ | -0.53 | 19,000 | 19,100 | 18,400 | 87,500 | 1,645,000,000 |
05/08/2015 | 18,900 | 0.20 ▲ | 1.07 | 18,600 | 19,000 | 18,500 | 182,190 | 3,443,391,000 |
04/08/2015 | 18,700 | 0.10 ▲ | 0.54 | 18,300 | 18,700 | 18,300 | 177,350 | 3,316,445,000 |
03/08/2015 | 18,600 | -0.40 ▼ | -2.11 | 18,200 | 18,800 | 18,000 | 166,200 | 3,091,320,000 |
31/07/2015 | 19,000 | 1.30 ▲ | 7.34 | 17,300 | 19,400 | 17,300 | 304,800 | 5,791,200,000 |
30/07/2015 | 17,700 | -0.20 ▼ | -1.12 | 17,800 | 17,900 | 17,600 | 37,010 | 655,077,000 |
29/07/2015 | 17,900 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 17,700 | 124,350 | 2,225,865,000 |
28/07/2015 | 17,900 | -0.30 ▼ | -1.65 | 18,000 | 18,200 | 17,900 | 142,300 | 2,547,170,000 |
27/07/2015 | 18,200 | 0.00 ■■ | 0.00 | 18,100 | 18,400 | 17,900 | 176,050 | 3,204,110,000 |
24/07/2015 | 18,200 | 0.60 ▲ | 3.41 | 17,500 | 18,200 | 17,500 | 153,400 | 2,791,880,000 |
23/07/2015 | 17,600 | -0.50 ▼ | -2.76 | 18,100 | 18,200 | 17,100 | 312,510 | 5,500,176,000 |
22/07/2015 | 18,100 | -0.30 ▼ | -1.63 | 17,900 | 18,500 | 17,900 | 411,600 | 7,449,960,000 |
21/07/2015 | 18,400 | 0.10 ▲ | 0.55 | 18,500 | 18,500 | 17,900 | 188,600 | 3,470,240,000 |
20/07/2015 | 18,300 | 0.80 ▲ | 4.57 | 17,100 | 18,300 | 17,100 | 274,615 | 5,025,454,500 |
17/07/2015 | 17,500 | 0.00 ■■ | 0.00 | 17,000 | 17,600 | 17,000 | 111,200 | 1,946,000,000 |
16/07/2015 | 17,500 | 0.00 ■■ | 0.00 | 16,800 | 17,500 | 16,800 | 92,500 | 1,618,750,000 |
15/07/2015 | 17,500 | -0.20 ▼ | -1.13 | 16,800 | 17,800 | 16,700 | 197,135 | 3,449,862,500 |
14/07/2015 | 17,700 | 1.20 ▲ | 7.27 | 16,500 | 17,900 | 16,500 | 416,650 | 7,374,705,000 |
13/07/2015 | 16,500 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 16,200 | 87,200 | 1,438,800,000 |
10/07/2015 | 16,500 | -0.30 ▼ | -1.79 | 16,600 | 17,100 | 16,500 | 188,730 | 3,114,045,000 |
09/07/2015 | 16,800 | 1.00 ▲ | 6.33 | 16,000 | 16,900 | 15,500 | 239,400 | 4,021,920,000 |
08/07/2015 | 15,800 | 0.80 ▲ | 5.33 | 15,000 | 16,100 | 14,900 | 249,450 | 3,941,310,000 |
07/07/2015 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 14,800 | 14,850 | 222,750,000 |
06/07/2015 | 15,000 | -0.10 ▼ | -0.66 | 15,000 | 15,000 | 14,900 | 15,950 | 239,250,000 |
03/07/2015 | 15,100 | 0.20 ▲ | 1.34 | 14,900 | 15,200 | 14,900 | 63,150 | 953,565,000 |
02/07/2015 | 14,900 | 0.10 ▲ | 0.68 | 14,500 | 14,900 | 14,500 | 49,300 | 734,570,000 |
01/07/2015 | 14,800 | 0.10 ▲ | 0.68 | 14,500 | 14,800 | 14,400 | 11,900 | 176,120,000 |
30/06/2015 | 14,700 | 0.10 ▲ | 0.68 | 14,000 | 14,700 | 14,000 | 76,822 | 1,129,283,400 |
29/06/2015 | 14,600 | -0.20 ▼ | -1.35 | 14,600 | 14,600 | 14,600 | 7,000 | 102,200,000 |
26/06/2015 | 14,800 | -0.10 ▼ | -0.67 | 14,900 | 15,000 | 14,800 | 5,210 | 77,108,000 |
25/06/2015 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,100 | 14,600 | 12,500 | 186,250,000 |
24/06/2015 | 15,000 | -0.20 ▼ | -1.32 | 15,200 | 15,200 | 15,000 | 1,500 | 22,500,000 |
23/06/2015 | 15,200 | 0.20 ▲ | 1.33 | 15,000 | 15,200 | 15,000 | 26,200 | 398,240,000 |
22/06/2015 | 15,000 | 0.50 ▲ | 3.45 | 14,500 | 15,000 | 14,500 | 20,500 | 307,500,000 |
19/06/2015 | 14,500 | -0.10 ▼ | -0.68 | 14,600 | 14,800 | 14,500 | 14,800 | 214,600,000 |
18/06/2015 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 3,800 | 55,480,000 |
17/06/2015 | 14,600 | -0.20 ▼ | -1.35 | 14,600 | 14,600 | 14,600 | 7,100 | 103,660,000 |
16/06/2015 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,600 | 28,500 | 421,800,000 |
15/06/2015 | 14,800 | -0.20 ▼ | -1.33 | 14,600 | 15,000 | 14,600 | 7,300 | 108,040,000 |
12/06/2015 | 15,000 | 0.10 ▲ | 0.67 | 14,600 | 15,000 | 14,600 | 2,983 | 44,745,000 |
11/06/2015 | 14,900 | 0.30 ▲ | 2.05 | 14,600 | 14,900 | 14,600 | 23,400 | 348,660,000 |
10/06/2015 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,800 | 14,600 | 10,800 | 157,680,000 |
09/06/2015 | 14,600 | -0.30 ▼ | -2.01 | 14,800 | 15,000 | 14,600 | 32,680 | 477,128,000 |
08/06/2015 | 14,900 | -0.30 ▼ | -1.97 | 15,200 | 15,200 | 14,900 | 24,000 | 357,600,000 |
05/06/2015 | 15,200 | -0.20 ▼ | -1.30 | 15,200 | 15,200 | 15,000 | 27,000 | 410,400,000 |
04/06/2015 | 15,400 | 0.10 ▲ | 0.65 | 15,200 | 15,400 | 15,200 | 3,800 | 58,520,000 |
03/06/2015 | 15,300 | -0.40 ▼ | -2.55 | 15,700 | 15,700 | 15,300 | 24,100 | 368,730,000 |
02/06/2015 | 15,700 | -0.20 ▼ | -1.26 | 15,700 | 15,700 | 15,700 | 1,300 | 20,410,000 |
01/06/2015 | 15,900 | 0.90 ▲ | 6.00 | 15,000 | 15,900 | 15,000 | 30,000 | 477,000,000 |
29/05/2015 | 15,000 | -0.50 ▼ | -3.23 | 15,300 | 15,300 | 15,000 | 4,100 | 61,500,000 |
28/05/2015 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,500 | 26,500 | 410,750,000 |
27/05/2015 | 15,500 | 0.30 ▲ | 1.97 | 15,600 | 15,600 | 15,500 | 1,100 | 17,050,000 |
26/05/2015 | 15,200 | -0.60 ▼ | -3.80 | 15,800 | 15,800 | 15,200 | 18,000 | 273,600,000 |
25/05/2015 | 15,800 | 0.30 ▲ | 1.94 | 14,600 | 15,800 | 14,600 | 21,736 | 343,428,800 |
22/05/2015 | 15,500 | -0.10 ▼ | -0.64 | 15,000 | 15,500 | 15,000 | 14,700 | 227,850,000 |
21/05/2015 | 15,600 | -0.20 ▼ | -1.27 | 15,500 | 15,600 | 15,000 | 13,700 | 213,720,000 |
20/05/2015 | 15,800 | 0.80 ▲ | 5.33 | 15,000 | 15,800 | 15,000 | 77,800 | 1,229,240,000 |
19/05/2015 | 15,000 | 0.70 ▲ | 4.90 | 14,500 | 15,000 | 14,500 | 139,200 | 2,088,000,000 |
18/05/2015 | 14,300 | -0.30 ▼ | -2.05 | 15,400 | 15,400 | 14,300 | 39,300 | 561,990,000 |
15/05/2015 | 14,600 | -0.60 ▼ | -3.95 | 14,800 | 15,200 | 14,600 | 5,500 | 80,300,000 |
14/05/2015 | 15,200 | -0.50 ▼ | -3.18 | 15,300 | 15,500 | 15,200 | 10,124 | 153,884,800 |
13/05/2015 | 15,700 | 0.10 ▲ | 0.64 | 15,400 | 15,700 | 15,300 | 5,600 | 87,920,000 |
12/05/2015 | 15,600 | -0.20 ▼ | -1.27 | 15,800 | 16,000 | 15,600 | 10,200 | 159,120,000 |
11/05/2015 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 24,000 | 23,500 | 28,000 | 663,600,000 |
08/05/2015 | 23,800 | 0.60 ▲ | 2.59 | 23,200 | 24,000 | 23,200 | 23,100 | 549,780,000 |
07/05/2015 | 23,200 | 0.20 ▲ | 0.87 | 23,000 | 24,000 | 23,000 | 46,324 | 1,074,716,800 |
06/05/2015 | 23,000 | -0.60 ▼ | -2.54 | 23,600 | 23,600 | 23,000 | 45,100 | 1,037,300,000 |
05/05/2015 | 23,600 | -0.40 ▼ | -1.67 | 23,500 | 23,600 | 23,000 | 46,300 | 1,092,680,000 |
04/05/2015 | 24,000 | -1.50 ▼ | -5.88 | 25,500 | 25,500 | 23,900 | 47,300 | 1,135,200,000 |
27/04/2015 | 25,500 | 1.00 ▲ | 4.08 | 24,500 | 25,800 | 24,500 | 100,400 | 2,560,200,000 |
24/04/2015 | 24,500 | 0.20 ▲ | 0.82 | 24,700 | 25,200 | 24,500 | 41,300 | 1,011,850,000 |
23/04/2015 | 24,300 | 0.00 ■■ | 0.00 | 24,500 | 24,600 | 23,700 | 22,300 | 541,890,000 |
22/04/2015 | 24,300 | -0.10 ▼ | -0.41 | 24,000 | 24,400 | 24,000 | 29,200 | 709,560,000 |
21/04/2015 | 24,400 | -0.50 ▼ | -2.01 | 24,000 | 24,700 | 23,900 | 6,900 | 168,360,000 |
20/04/2015 | 24,900 | 0.50 ▲ | 2.05 | 24,000 | 24,900 | 23,900 | 27,500 | 684,750,000 |
17/04/2015 | 24,400 | 0.40 ▲ | 1.67 | 24,000 | 24,400 | 24,000 | 1,800 | 43,920,000 |
16/04/2015 | 24,000 | 0.10 ▲ | 0.42 | 24,000 | 24,000 | 23,900 | 12,300 | 295,200,000 |
15/04/2015 | 23,900 | -0.60 ▼ | -2.45 | 23,800 | 24,300 | 23,800 | 20,200 | 482,780,000 |
14/04/2015 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,700 | 24,000 | 61,100 | 1,496,950,000 |
13/04/2015 | 24,500 | -0.70 ▼ | -2.78 | 24,700 | 25,000 | 24,500 | 34,900 | 855,050,000 |
10/04/2015 | 25,200 | -0.30 ▼ | -1.18 | 25,300 | 25,400 | 25,200 | 26,600 | 670,320,000 |
09/04/2015 | 25,500 | 0.10 ▲ | 0.39 | 25,400 | 25,700 | 25,400 | 35,357 | 901,603,500 |
08/04/2015 | 25,400 | -0.60 ▼ | -2.31 | 26,000 | 26,000 | 25,000 | 18,800 | 477,520,000 |
07/04/2015 | 26,000 | 1.40 ▲ | 5.69 | 24,900 | 26,000 | 24,600 | 97,000 | 2,522,000,000 |
06/04/2015 | 24,600 | 1.00 ▲ | 4.24 | 23,800 | 24,900 | 23,700 | 35,700 | 878,220,000 |
03/04/2015 | 23,600 | 0.20 ▲ | 0.85 | 23,500 | 23,600 | 23,400 | 4,400 | 103,840,000 |
02/04/2015 | 23,400 | 0.40 ▲ | 1.74 | 23,900 | 23,900 | 23,000 | 20,700 | 484,380,000 |
01/04/2015 | 23,000 | -0.70 ▼ | -2.95 | 23,800 | 23,800 | 22,500 | 58,700 | 1,350,100,000 |
31/03/2015 | 23,700 | -0.20 ▼ | -0.84 | 23,900 | 24,000 | 23,700 | 25,500 | 604,350,000 |
30/03/2015 | 23,900 | 0.10 ▲ | 0.42 | 24,000 | 24,100 | 23,800 | 33,300 | 795,870,000 |
27/03/2015 | 23,800 | -0.20 ▼ | -0.83 | 24,000 | 24,000 | 23,800 | 39,500 | 940,100,000 |
26/03/2015 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 23,800 | 18,000 | 432,000,000 |
25/03/2015 | 23,900 | 0.00 ■■ | 0.00 | 24,000 | 24,100 | 23,800 | 18,200 | 434,980,000 |
24/03/2015 | 23,900 | -0.80 ▼ | -3.24 | 24,600 | 24,600 | 23,800 | 52,900 | 1,264,310,000 |
23/03/2015 | 24,700 | -0.80 ▼ | -3.14 | 25,300 | 25,300 | 24,700 | 64,200 | 1,585,740,000 |
20/03/2015 | 25,500 | -0.20 ▼ | -0.78 | 25,500 | 25,500 | 25,300 | 37,000 | 943,500,000 |
19/03/2015 | 25,700 | -0.60 ▼ | -2.28 | 26,100 | 26,100 | 25,500 | 9,029 | 232,045,300 |
18/03/2015 | 26,300 | 0.40 ▲ | 1.54 | 25,500 | 27,000 | 25,500 | 256,338 | 6,741,689,400 |
17/03/2015 | 25,900 | -0.10 ▼ | -0.38 | 26,000 | 26,000 | 25,700 | 45,000 | 1,165,500,000 |
16/03/2015 | 26,000 | 1.60 ▲ | 6.56 | 25,200 | 26,800 | 25,200 | 190,600 | 4,955,600,000 |
13/03/2015 | 24,400 | -0.20 ▼ | -0.81 | 24,000 | 24,500 | 24,000 | 23,900 | 583,160,000 |
12/03/2015 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 24,600 | 24,000 | 41,900 | 1,030,740,000 |
11/03/2015 | 24,600 | 0.00 ■■ | 0.00 | 24,100 | 24,600 | 24,000 | 25,900 | 637,140,000 |
10/03/2015 | 24,600 | 0.00 ■■ | 0.00 | 24,400 | 24,700 | 24,000 | 28,100 | 691,260,000 |
09/03/2015 | 24,600 | -0.40 ▼ | -1.60 | 24,700 | 24,700 | 24,600 | 1,300 | 31,980,000 |
06/03/2015 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,100 | 24,100 | 35,300 | 882,500,000 |
05/03/2015 | 25,000 | 0.60 ▲ | 2.46 | 24,500 | 25,000 | 24,500 | 36,300 | 907,500,000 |
04/03/2015 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 23,800 | 39,000 | 951,600,000 |
03/03/2015 | 24,400 | 1.40 ▲ | 6.09 | 23,000 | 25,000 | 23,000 | 56,820 | 1,386,408,000 |
02/03/2015 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 2,200 | 50,600,000 |
27/02/2015 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 12,400 | 285,200,000 |
26/02/2015 | 23,000 | -1.00 ▼ | -4.17 | 24,000 | 24,000 | 23,000 | 69,900 | 1,607,700,000 |
25/02/2015 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 0 | 0 |
24/02/2015 | 24,000 | 1.20 ▲ | 5.26 | 23,100 | 24,000 | 23,100 | 500 | 12,000,000 |
13/02/2015 | 22,800 | -0.20 ▼ | -0.87 | 23,000 | 23,000 | 22,500 | 6,000 | 136,800,000 |
12/02/2015 | 23,000 | 1.00 ▲ | 4.55 | 22,900 | 24,000 | 22,900 | 16,700 | 384,100,000 |
11/02/2015 | 22,000 | 0.00 ■■ | 0.00 | 22,000 | 22,500 | 22,000 | 12,300 | 270,600,000 |
10/02/2015 | 22,000 | -0.90 ▼ | -3.93 | 22,100 | 22,500 | 22,000 | 27,600 | 607,200,000 |
09/02/2015 | 22,900 | -0.40 ▼ | -1.72 | 23,000 | 23,000 | 22,100 | 12,600 | 288,540,000 |
06/02/2015 | 23,300 | 0.30 ▲ | 1.30 | 23,300 | 23,300 | 23,300 | 220 | 5,126,000 |
05/02/2015 | 23,000 | 0.50 ▲ | 2.22 | 22,500 | 23,400 | 22,500 | 5,100 | 117,300,000 |
04/02/2015 | 22,500 | 0.20 ▲ | 0.90 | 22,400 | 23,400 | 22,400 | 3,600 | 81,000,000 |
03/02/2015 | 23,000 | -1.00 ▼ | -4.17 | 23,800 | 23,800 | 23,000 | 20,100 | 462,300,000 |
02/02/2015 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,800 | 25,320 | 607,680,000 |
30/01/2015 | 24,000 | -0.20 ▼ | -0.83 | 24,000 | 24,200 | 23,900 | 30,100 | 722,400,000 |
29/01/2015 | 24,200 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 23,900 | 38,000 | 919,600,000 |
28/01/2015 | 24,200 | -0.20 ▼ | -0.82 | 24,400 | 24,500 | 24,200 | 21,600 | 522,720,000 |
27/01/2015 | 24,400 | -0.30 ▼ | -1.21 | 24,200 | 24,500 | 24,000 | 70,240 | 1,713,856,000 |
26/01/2015 | 24,700 | 0.40 ▲ | 1.65 | 24,300 | 24,700 | 24,100 | 44,700 | 1,104,090,000 |
23/01/2015 | 24,300 | 0.80 ▲ | 3.40 | 23,500 | 25,700 | 23,500 | 268,700 | 6,529,410,000 |
22/01/2015 | 23,500 | -0.10 ▼ | -0.42 | 23,600 | 23,600 | 23,100 | 98,400 | 2,312,400,000 |
21/01/2015 | 23,600 | -0.60 ▼ | -2.48 | 23,800 | 24,200 | 23,000 | 35,000 | 826,000,000 |
20/01/2015 | 24,200 | 0.20 ▲ | 0.83 | 23,600 | 24,200 | 23,500 | 4,400 | 106,480,000 |
19/01/2015 | 24,000 | -0.40 ▼ | -1.64 | 24,400 | 24,400 | 24,000 | 36,000 | 864,000,000 |
16/01/2015 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 24,400 | 24,300 | 19,500 | 475,800,000 |
15/01/2015 | 24,400 | 0.00 ■■ | 0.00 | 24,400 | 25,100 | 24,300 | 72,900 | 1,778,760,000 |
14/01/2015 | 24,400 | -0.70 ▼ | -2.79 | 25,900 | 25,900 | 24,400 | 41,500 | 1,012,600,000 |
13/01/2015 | 25,100 | -0.40 ▼ | -1.57 | 25,000 | 25,500 | 24,500 | 71,500 | 1,794,650,000 |
12/01/2015 | 25,500 | 0.00 ■■ | 0.00 | 25,100 | 25,500 | 24,600 | 75,400 | 1,922,700,000 |
09/01/2015 | 25,500 | 0.00 ■■ | 0.00 | 25,200 | 25,800 | 25,000 | 59,000 | 1,504,500,000 |
08/01/2015 | 25,500 | 1.80 ▲ | 7.59 | 24,000 | 25,900 | 24,000 | 169,910 | 4,332,705,000 |
07/01/2015 | 23,700 | 0.30 ▲ | 1.28 | 23,500 | 24,000 | 23,400 | 42,900 | 1,016,730,000 |
06/01/2015 | 23,400 | 0.10 ▲ | 0.43 | 22,500 | 23,400 | 22,500 | 16,400 | 383,760,000 |
05/01/2015 | 23,300 | 0.30 ▲ | 1.30 | 23,000 | 23,300 | 22,900 | 19,300 | 449,690,000 |
31/12/2014 | 23,000 | 1.10 ▲ | 5.02 | 22,000 | 23,400 | 22,000 | 38,400 | 883,200,000 |
30/12/2014 | 21,900 | 0.40 ▲ | 1.86 | 21,500 | 23,000 | 21,500 | 29,100 | 637,290,000 |
29/12/2014 | 21,500 | -0.50 ▼ | -2.27 | 22,000 | 22,000 | 21,500 | 29,870 | 642,205,000 |
26/12/2014 | 22,000 | -0.30 ▼ | -1.35 | 22,300 | 22,300 | 22,000 | 4,500 | 99,000,000 |
25/12/2014 | 22,300 | -0.90 ▼ | -3.88 | 23,200 | 23,200 | 22,300 | 16,500 | 367,950,000 |
24/12/2014 | 23,200 | 0.40 ▲ | 1.75 | 22,700 | 23,800 | 22,600 | 29,700 | 689,040,000 |
23/12/2014 | 22,800 | -0.10 ▼ | -0.44 | 22,500 | 22,800 | 22,400 | 38,100 | 868,680,000 |
22/12/2014 | 22,900 | 0.90 ▲ | 4.09 | 22,400 | 23,000 | 22,000 | 110,200 | 2,523,580,000 |
19/12/2014 | 22,000 | -0.80 ▼ | -3.51 | 22,800 | 23,000 | 22,000 | 55,900 | 1,229,800,000 |
18/12/2014 | 22,800 | 0.20 ▲ | 0.88 | 22,600 | 22,900 | 21,500 | 54,200 | 1,235,760,000 |
17/12/2014 | 22,600 | -0.20 ▼ | -0.88 | 22,500 | 22,600 | 20,600 | 158,000 | 3,570,800,000 |
16/12/2014 | 22,800 | -0.40 ▼ | -1.72 | 22,500 | 22,900 | 22,300 | 8,500 | 193,800,000 |
15/12/2014 | 23,200 | 0.10 ▲ | 0.43 | 22,300 | 23,200 | 22,200 | 15,400 | 357,280,000 |
12/12/2014 | 23,100 | -0.70 ▼ | -2.94 | 23,700 | 23,800 | 22,900 | 114,000 | 2,633,400,000 |
11/12/2014 | 23,800 | 0.00 ■■ | 0.00 | 23,700 | 23,900 | 23,600 | 6,400 | 152,320,000 |
10/12/2014 | 23,800 | 1.80 ▲ | 8.18 | 23,000 | 23,800 | 21,500 | 72,100 | 1,715,980,000 |
09/12/2014 | 22,000 | -1.90 ▼ | -7.95 | 23,500 | 23,500 | 21,600 | 54,000 | 1,188,000,000 |
08/12/2014 | 23,900 | -0.70 ▼ | -2.85 | 24,100 | 24,100 | 23,800 | 12,009 | 287,015,100 |
05/12/2014 | 24,600 | -0.80 ▼ | -3.15 | 25,500 | 25,500 | 24,100 | 37,591 | 924,738,600 |
04/12/2014 | 25,400 | 1.30 ▲ | 5.39 | 24,200 | 26,100 | 24,100 | 114,000 | 2,895,600,000 |
03/12/2014 | 24,100 | 0.30 ▲ | 1.26 | 23,500 | 24,400 | 23,300 | 23,600 | 568,760,000 |
02/12/2014 | 23,800 | 0.70 ▲ | 3.03 | 23,100 | 24,500 | 23,100 | 85,600 | 2,037,280,000 |
01/12/2014 | 23,100 | -1.90 ▼ | -7.60 | 24,500 | 24,900 | 23,100 | 48,700 | 1,124,970,000 |
28/11/2014 | 25,000 | 0.20 ▲ | 0.81 | 24,700 | 25,000 | 24,500 | 51,540 | 1,288,500,000 |
27/11/2014 | 24,800 | -1.20 ▼ | -4.62 | 24,100 | 26,000 | 23,500 | 18,510 | 459,048,000 |
26/11/2014 | 26,000 | 1.80 ▲ | 7.44 | 24,200 | 26,600 | 23,000 | 289,700 | 7,532,200,000 |
25/11/2014 | 24,200 | 0.10 ▲ | 0.41 | 22,500 | 24,400 | 22,500 | 116,810 | 2,826,802,000 |
24/11/2014 | 24,100 | -0.40 ▼ | -1.63 | 26,500 | 26,500 | 24,100 | 175,800 | 4,236,780,000 |
21/11/2014 | 24,500 | 2.20 ▲ | 9.87 | 24,500 | 24,500 | 24,100 | 393,778 | 9,647,561,000 |
20/11/2014 | 22,300 | 2.00 ▲ | 9.85 | 22,000 | 22,300 | 22,000 | 17,386 | 387,707,800 |
19/11/2014 | 20,300 | 1.80 ▲ | 9.73 | 18,600 | 20,300 | 18,600 | 129,000 | 2,618,700,000 |
18/11/2014 | 18,500 | 0.10 ▲ | 0.54 | 18,600 | 18,600 | 18,400 | 7,700 | 142,450,000 |
17/11/2014 | 18,400 | 0.00 ■■ | 0.00 | 18,500 | 18,600 | 18,400 | 13,700 | 252,080,000 |
14/11/2014 | 18,400 | 0.20 ▲ | 1.10 | 18,000 | 18,400 | 18,000 | 22,200 | 408,480,000 |
13/11/2014 | 18,200 | 0.10 ▲ | 0.55 | 18,100 | 18,200 | 18,000 | 13,700 | 249,340,000 |
12/11/2014 | 18,100 | -0.50 ▼ | -2.69 | 18,600 | 18,600 | 17,900 | 8,700 | 157,470,000 |
11/11/2014 | 18,600 | 0.70 ▲ | 3.91 | 17,700 | 18,900 | 17,600 | 58,570 | 1,089,402,000 |
10/11/2014 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,700 | 57,500 | 1,029,250,000 |
07/11/2014 | 18,000 | 0.40 ▲ | 2.27 | 17,200 | 18,000 | 17,200 | 27,900 | 502,200,000 |
06/11/2014 | 17,600 | 0.10 ▲ | 0.57 | 17,200 | 17,900 | 17,100 | 62,100 | 1,092,960,000 |
05/11/2014 | 17,500 | 0.80 ▲ | 4.79 | 17,000 | 18,000 | 17,000 | 15,967 | 279,422,500 |
04/11/2014 | 16,700 | -0.70 ▼ | -4.02 | 17,300 | 17,300 | 16,700 | 7,500 | 125,250,000 |
03/11/2014 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 17,400 | 17,100 | 8,600 | 149,640,000 |
31/10/2014 | 17,400 | 0.40 ▲ | 2.35 | 17,000 | 17,400 | 17,000 | 4,300 | 74,820,000 |
30/10/2014 | 17,000 | -0.40 ▼ | -2.30 | 17,400 | 17,400 | 17,000 | 4,000 | 68,000,000 |
29/10/2014 | 17,400 | 0.90 ▲ | 5.45 | 16,900 | 17,500 | 16,900 | 24,700 | 429,780,000 |
28/10/2014 | 16,500 | -0.90 ▼ | -5.17 | 16,000 | 16,900 | 16,000 | 20,800 | 343,200,000 |
27/10/2014 | 17,400 | -0.20 ▼ | -1.14 | 17,000 | 17,400 | 16,000 | 40,600 | 706,440,000 |
24/10/2014 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,600 | 17,100 | 7,100 | 124,960,000 |
23/10/2014 | 17,600 | -0.20 ▼ | -1.12 | 18,000 | 18,000 | 17,600 | 13,700 | 241,120,000 |
22/10/2014 | 17,800 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 17,700 | 3,700 | 65,860,000 |
21/10/2014 | 17,800 | -0.20 ▼ | -1.11 | 17,700 | 18,000 | 17,700 | 7,450 | 132,610,000 |
20/10/2014 | 18,000 | 0.00 ■■ | 0.00 | 17,500 | 18,000 | 17,500 | 1,700 | 30,600,000 |
17/10/2014 | 18,000 | 0.50 ▲ | 2.86 | 17,400 | 18,000 | 17,400 | 24,900 | 448,200,000 |
16/10/2014 | 17,500 | -0.60 ▼ | -3.31 | 17,700 | 18,200 | 17,500 | 16,000 | 280,000,000 |
15/10/2014 | 18,100 | 0.10 ▲ | 0.56 | 17,500 | 18,100 | 17,500 | 16,800 | 304,080,000 |
14/10/2014 | 18,000 | -0.20 ▼ | -1.10 | 18,000 | 18,600 | 18,000 | 12,300 | 221,400,000 |
13/10/2014 | 18,200 | -0.30 ▼ | -1.62 | 18,100 | 18,500 | 17,800 | 27,700 | 504,140,000 |
10/10/2014 | 18,500 | -0.40 ▼ | -2.12 | 19,000 | 19,000 | 18,200 | 18,000 | 333,000,000 |
09/10/2014 | 18,900 | 0.10 ▲ | 0.53 | 18,800 | 18,900 | 18,500 | 12,600 | 238,140,000 |
08/10/2014 | 18,800 | 1.40 ▲ | 8.05 | 17,400 | 18,800 | 17,300 | 178,076 | 3,347,828,800 |
07/10/2014 | 17,400 | 0.10 ▲ | 0.58 | 17,900 | 17,900 | 17,400 | 10,127 | 176,209,800 |
06/10/2014 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 17,000 | 18,800 | 325,240,000 |
03/10/2014 | 17,300 | 0.60 ▲ | 3.59 | 17,200 | 17,500 | 17,000 | 54,000 | 934,200,000 |
02/10/2014 | 16,700 | 0.20 ▲ | 1.21 | 16,600 | 16,700 | 16,600 | 8,000 | 133,600,000 |
01/10/2014 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,600 | 16,500 | 41,000 | 676,500,000 |
30/09/2014 | 16,500 | 0.10 ▲ | 0.61 | 16,400 | 16,500 | 16,300 | 23,200 | 382,800,000 |
29/09/2014 | 16,400 | -0.50 ▼ | -2.96 | 15,500 | 16,700 | 15,500 | 12,900 | 211,560,000 |
26/09/2014 | 16,900 | 0.00 ■■ | 0.00 | 16,500 | 17,000 | 16,200 | 22,415 | 378,813,500 |
25/09/2014 | 16,900 | 0.30 ▲ | 1.81 | 16,400 | 16,900 | 16,200 | 10,700 | 180,830,000 |
24/09/2014 | 16,600 | -0.40 ▼ | -2.35 | 16,500 | 16,600 | 16,400 | 4,650 | 77,190,000 |
23/09/2014 | 17,000 | 0.40 ▲ | 2.41 | 16,500 | 17,000 | 16,400 | 2,500 | 42,500,000 |
22/09/2014 | 16,600 | -1.00 ▼ | -5.68 | 17,000 | 17,000 | 16,600 | 6,700 | 111,220,000 |
19/09/2014 | 17,600 | 0.60 ▲ | 3.53 | 16,500 | 17,600 | 16,500 | 2,800 | 49,280,000 |
18/09/2014 | 17,000 | -0.40 ▼ | -2.30 | 17,700 | 17,700 | 17,000 | 600 | 10,200,000 |
17/09/2014 | 17,400 | 0.20 ▲ | 1.16 | 17,100 | 18,000 | 17,100 | 70,300 | 1,223,220,000 |
16/09/2014 | 17,200 | 0.30 ▲ | 1.78 | 16,100 | 17,200 | 15,800 | 27,500 | 473,000,000 |
15/09/2014 | 16,900 | 1.00 ▲ | 6.29 | 17,400 | 17,400 | 16,000 | 16,800 | 283,920,000 |
12/09/2014 | 15,900 | -0.20 ▼ | -1.24 | 16,200 | 16,200 | 15,900 | 1,200 | 19,080,000 |
11/09/2014 | 16,100 | -0.30 ▼ | -1.83 | 15,800 | 16,900 | 15,800 | 8,600 | 138,460,000 |
10/09/2014 | 16,400 | 0.20 ▲ | 1.23 | 16,400 | 16,400 | 16,400 | 2,500 | 41,000,000 |
09/09/2014 | 16,200 | -0.80 ▼ | -4.71 | 17,000 | 17,000 | 16,100 | 24,100 | 390,420,000 |
08/09/2014 | 17,000 | 0.00 ■■ | 0.00 | 16,700 | 17,200 | 16,700 | 10,700 | 181,900,000 |
05/09/2014 | 17,000 | -0.50 ▼ | -2.86 | 17,500 | 17,500 | 17,000 | 17,000 | 289,000,000 |
04/09/2014 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,800 | 17,500 | 6,000 | 105,000,000 |
03/09/2014 | 17,500 | 0.20 ▲ | 1.16 | 17,300 | 17,500 | 16,600 | 75,800 | 1,326,500,000 |
29/08/2014 | 17,300 | -0.10 ▼ | -0.57 | 17,000 | 17,300 | 16,900 | 39,100 | 676,430,000 |
28/08/2014 | 17,400 | -0.30 ▼ | -1.69 | 17,900 | 17,900 | 17,200 | 18,400 | 320,160,000 |
27/08/2014 | 17,700 | -0.10 ▼ | -0.56 | 17,700 | 17,700 | 17,700 | 200 | 3,540,000 |
26/08/2014 | 17,800 | 0.40 ▲ | 2.30 | 17,300 | 17,800 | 17,100 | 10,735 | 191,083,000 |
25/08/2014 | 17,900 | 0.00 ■■ | 0.00 | 17,900 | 18,500 | 17,500 | 23,700 | 424,230,000 |
22/08/2014 | 17,900 | -0.20 ▼ | -1.10 | 18,000 | 18,200 | 17,900 | 84,400 | 1,510,760,000 |
21/08/2014 | 18,100 | 0.10 ▲ | 0.56 | 18,200 | 18,300 | 18,100 | 91,626 | 1,658,430,600 |
20/08/2014 | 18,000 | 0.80 ▲ | 4.65 | 17,200 | 18,200 | 17,200 | 41,800 | 752,400,000 |
19/08/2014 | 17,200 | -0.70 ▼ | -3.91 | 17,500 | 17,600 | 17,100 | 75,100 | 1,291,720,000 |
18/08/2014 | 17,900 | -0.30 ▼ | -1.65 | 18,000 | 18,000 | 17,500 | 28,500 | 510,150,000 |
15/08/2014 | 18,200 | 0.10 ▲ | 0.55 | 18,100 | 18,200 | 18,100 | 10,812 | 196,778,400 |
14/08/2014 | 18,100 | -0.90 ▼ | -4.74 | 18,000 | 18,600 | 18,000 | 86,334 | 1,562,645,400 |
13/08/2014 | 19,000 | 0.50 ▲ | 2.70 | 18,900 | 19,000 | 18,600 | 31,228 | 593,332,000 |
12/08/2014 | 18,500 | -0.50 ▼ | -2.63 | 19,000 | 19,000 | 18,000 | 124,200 | 2,297,700,000 |
11/08/2014 | 19,000 | 0.90 ▲ | 4.97 | 18,500 | 19,100 | 18,400 | 35,150 | 667,850,000 |
08/08/2014 | 18,100 | 0.80 ▲ | 4.62 | 17,700 | 18,200 | 17,700 | 65,700 | 1,189,170,000 |
07/08/2014 | 17,300 | 0.50 ▲ | 2.98 | 16,900 | 18,000 | 16,800 | 80,350 | 1,390,055,000 |
06/08/2014 | 16,800 | 0.50 ▲ | 3.07 | 16,200 | 17,000 | 16,000 | 74,400 | 1,249,920,000 |
05/08/2014 | 16,300 | 0.60 ▲ | 3.82 | 15,500 | 16,300 | 15,500 | 30,100 | 490,630,000 |
04/08/2014 | 15,700 | 0.50 ▲ | 3.29 | 15,300 | 15,800 | 15,300 | 20,300 | 318,710,000 |
01/08/2014 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,500 | 15,200 | 25,800 | 392,160,000 |
31/07/2014 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 15,100 | 24,000 | 364,800,000 |
30/07/2014 | 15,100 | 0.40 ▲ | 2.72 | 14,700 | 15,100 | 14,700 | 56,500 | 853,150,000 |
29/07/2014 | 14,700 | -0.30 ▼ | -2.00 | 15,000 | 15,000 | 14,700 | 38,300 | 563,010,000 |
28/07/2014 | 15,000 | -0.40 ▼ | -2.60 | 15,300 | 15,400 | 15,000 | 14,104 | 211,560,000 |
25/07/2014 | 15,400 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,400 | 48,000 | 739,200,000 |
24/07/2014 | 15,400 | 0.40 ▲ | 2.67 | 14,900 | 15,700 | 14,900 | 67,296 | 1,036,358,400 |
23/07/2014 | 15,000 | 0.60 ▲ | 4.17 | 14,500 | 15,200 | 14,500 | 68,200 | 1,023,000,000 |
22/07/2014 | 14,400 | 0.70 ▲ | 5.11 | 14,500 | 14,500 | 14,000 | 36,250 | 522,000,000 |
21/07/2014 | 13,700 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,700 | 19,725 | 270,232,500 |
18/07/2014 | 13,700 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,700 | 0 | 0 |
17/07/2014 | 13,700 | 0.50 ▲ | 3.79 | 13,200 | 14,000 | 13,200 | 8,600 | 117,820,000 |
16/07/2014 | 13,200 | 0.00 ■■ | 0.00 | 13,100 | 13,500 | 13,000 | 7,000 | 92,400,000 |
15/07/2014 | 13,200 | -0.30 ▼ | -2.22 | 13,200 | 13,200 | 13,000 | 11,800 | 155,760,000 |
14/07/2014 | 13,500 | 0.60 ▲ | 4.65 | 12,700 | 13,500 | 12,700 | 4,200 | 56,700,000 |
11/07/2014 | 12,900 | -0.10 ▼ | -0.77 | 13,500 | 13,500 | 12,800 | 11,300 | 145,770,000 |
10/07/2014 | 13,000 | 0.30 ▲ | 2.36 | 12,800 | 13,000 | 12,700 | 46,100 | 599,300,000 |
09/07/2014 | 12,700 | -0.70 ▼ | -5.22 | 13,000 | 13,000 | 12,700 | 14,200 | 180,340,000 |
08/07/2014 | 13,400 | 0.00 ■■ | 0.00 | 12,700 | 13,500 | 12,700 | 8,200 | 109,880,000 |
07/07/2014 | 13,400 | -0.60 ▼ | -4.29 | 13,000 | 13,900 | 12,800 | 7,700 | 103,180,000 |
04/07/2014 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
03/07/2014 | 14,000 | 1.20 ▲ | 9.38 | 12,800 | 14,000 | 12,700 | 13,100 | 183,400,000 |
02/07/2014 | 12,800 | -0.20 ▼ | -1.54 | 14,000 | 14,000 | 12,800 | 2,400 | 30,720,000 |
01/07/2014 | 13,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 12,700 | 7,400 | 96,200,000 |
30/06/2014 | 13,000 | 0.30 ▲ | 2.36 | 13,000 | 13,000 | 13,000 | 100 | 1,300,000 |
27/06/2014 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
26/06/2014 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 0 | 0 |
25/06/2014 | 12,700 | -0.70 ▼ | -5.22 | 12,800 | 13,000 | 12,600 | 18,600 | 236,220,000 |
24/06/2014 | 13,400 | 0.70 ▲ | 5.51 | 12,600 | 13,400 | 12,500 | 6,500 | 87,100,000 |
23/06/2014 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 5,200 | 66,040,000 |
20/06/2014 | 12,700 | -0.40 ▼ | -3.05 | 13,000 | 13,000 | 12,700 | 3,000 | 38,100,000 |
19/06/2014 | 13,100 | -0.20 ▼ | -1.50 | 12,500 | 13,100 | 12,500 | 700 | 9,170,000 |
18/06/2014 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 12,700 | 8,900 | 118,370,000 |
17/06/2014 | 13,300 | 0.60 ▲ | 4.72 | 12,700 | 13,500 | 12,700 | 5,400 | 71,820,000 |
16/06/2014 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,700 | 700 | 8,890,000 |
13/06/2014 | 12,700 | -0.40 ▼ | -3.05 | 12,700 | 12,700 | 12,500 | 7,100 | 90,170,000 |
12/06/2014 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 13,100 | 0 | 0 |
11/06/2014 | 13,100 | -0.40 ▼ | -2.96 | 12,800 | 13,100 | 12,700 | 9,400 | 123,140,000 |
10/06/2014 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
09/06/2014 | 13,500 | 0.70 ▲ | 5.47 | 13,000 | 14,000 | 13,000 | 1,308 | 17,658,000 |
06/06/2014 | 12,800 | -1.10 ▼ | -7.91 | 12,800 | 12,800 | 12,800 | 1,400 | 17,920,000 |
05/06/2014 | 13,900 | 0.70 ▲ | 5.30 | 13,900 | 13,900 | 13,900 | 100 | 1,390,000 |
04/06/2014 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 0 | 0 |
03/06/2014 | 13,200 | -0.60 ▼ | -4.35 | 13,000 | 13,200 | 13,000 | 9,000 | 118,800,000 |
02/06/2014 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 0 | 0 |
30/05/2014 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 0 | 0 |
29/05/2014 | 13,800 | -0.20 ▼ | -1.43 | 13,600 | 13,800 | 13,600 | 1,900 | 26,220,000 |
28/05/2014 | 14,000 | 0.00 ■■ | 0.00 | 13,500 | 14,000 | 13,500 | 1,792 | 25,088,000 |
27/05/2014 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
26/05/2014 | 14,000 | 0.50 ▲ | 3.70 | 13,000 | 14,000 | 13,000 | 1,400 | 19,600,000 |
23/05/2014 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
22/05/2014 | 13,500 | -1.10 ▼ | -7.53 | 14,600 | 16,000 | 13,500 | 2,200 | 29,700,000 |
21/05/2014 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 900 | 13,140,000 |
20/05/2014 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,600 | 0 | 0 |
19/05/2014 | 14,600 | -0.10 ▼ | -0.68 | 13,300 | 14,600 | 13,300 | 3,400 | 49,640,000 |
16/05/2014 | 14,700 | 0.00 ■■ | 0.00 | 13,300 | 14,700 | 13,300 | 200 | 2,940,000 |
15/05/2014 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 0 | 0 |
14/05/2014 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 0 | 0 |
13/05/2014 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,700 | 0 | 0 |
12/05/2014 | 14,700 | -0.10 ▼ | -0.68 | 13,400 | 14,700 | 13,400 | 1,900 | 27,930,000 |
09/05/2014 | 14,800 | 0.80 ▲ | 5.71 | 14,800 | 14,800 | 14,800 | 100 | 1,480,000 |
08/05/2014 | 14,000 | -0.10 ▼ | -0.71 | 12,800 | 14,000 | 12,700 | 12,300 | 172,200,000 |
07/05/2014 | 14,100 | 0.30 ▲ | 2.17 | 12,800 | 14,100 | 12,800 | 600 | 8,460,000 |
06/05/2014 | 13,800 | 0.70 ▲ | 5.34 | 13,000 | 13,800 | 13,000 | 5,300 | 73,140,000 |
05/05/2014 | 13,100 | -0.70 ▼ | -5.07 | 13,100 | 13,100 | 13,100 | 1,100 | 14,410,000 |
29/04/2014 | 13,800 | -0.30 ▼ | -2.13 | 15,000 | 15,000 | 13,800 | 15,600 | 215,280,000 |
28/04/2014 | 14,100 | -0.70 ▼ | -4.73 | 14,100 | 15,100 | 14,100 | 2,900 | 40,890,000 |
25/04/2014 | 14,800 | -0.20 ▼ | -1.33 | 14,500 | 14,800 | 14,000 | 9,200 | 136,160,000 |
24/04/2014 | 15,000 | 0.40 ▲ | 2.74 | 15,000 | 15,000 | 15,000 | 100 | 1,500,000 |
23/04/2014 | 14,600 | -0.60 ▼ | -3.95 | 14,600 | 14,600 | 14,600 | 6,000 | 87,600,000 |
22/04/2014 | 15,200 | 1.30 ▲ | 9.35 | 13,200 | 15,200 | 13,200 | 13,300 | 202,160,000 |
21/04/2014 | 13,900 | -1.40 ▼ | -9.15 | 13,800 | 15,000 | 13,800 | 13,700 | 190,430,000 |
18/04/2014 | 15,300 | -0.40 ▼ | -2.55 | 14,400 | 15,300 | 14,200 | 7,900 | 120,870,000 |
17/04/2014 | 15,700 | 0.90 ▲ | 6.08 | 13,700 | 15,700 | 13,700 | 4,800 | 75,360,000 |
16/04/2014 | 14,800 | -0.10 ▼ | -0.67 | 14,100 | 14,800 | 14,100 | 2,700 | 39,960,000 |
15/04/2014 | 14,900 | -0.40 ▼ | -2.61 | 15,000 | 15,000 | 14,700 | 4,500 | 67,050,000 |
14/04/2014 | 15,300 | -0.20 ▼ | -1.29 | 15,000 | 15,400 | 14,900 | 7,500 | 114,750,000 |
11/04/2014 | 15,500 | 0.20 ▲ | 1.31 | 15,300 | 15,700 | 15,300 | 6,900 | 106,950,000 |
10/04/2014 | 15,300 | 0.00 ■■ | 0.00 | 14,600 | 15,300 | 14,500 | 11,700 | 179,010,000 |
08/04/2014 | 15,300 | 0.30 ▲ | 2.00 | 15,200 | 15,300 | 14,900 | 5,600 | 85,680,000 |
07/04/2014 | 15,000 | -0.60 ▼ | -3.85 | 15,300 | 15,300 | 15,000 | 9,000 | 135,000,000 |
04/04/2014 | 15,600 | -0.10 ▼ | -0.64 | 16,200 | 16,200 | 15,100 | 7,000 | 109,200,000 |
03/04/2014 | 15,700 | 0.20 ▲ | 1.29 | 15,500 | 15,700 | 15,400 | 14,900 | 233,930,000 |
02/04/2014 | 15,500 | -0.20 ▼ | -1.27 | 15,400 | 15,500 | 15,000 | 12,200 | 189,100,000 |
01/04/2014 | 15,700 | -0.30 ▼ | -1.88 | 15,600 | 15,700 | 15,000 | 8,800 | 138,160,000 |
31/03/2014 | 16,000 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,700 | 22,400 | 358,400,000 |
28/03/2014 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 2,531 | 40,496,000 |
27/03/2014 | 16,000 | 0.30 ▲ | 1.91 | 15,400 | 16,000 | 15,400 | 700 | 11,200,000 |
26/03/2014 | 15,700 | -0.50 ▼ | -3.09 | 15,600 | 16,200 | 15,600 | 40,200 | 631,140,000 |
25/03/2014 | 16,200 | -0.10 ▼ | -0.61 | 16,000 | 16,200 | 16,000 | 11,569 | 187,417,800 |
24/03/2014 | 16,300 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,200 | 36,800 | 599,840,000 |
21/03/2014 | 16,300 | 0.30 ▲ | 1.88 | 16,000 | 16,300 | 15,800 | 25,500 | 415,650,000 |
20/03/2014 | 16,000 | 0.40 ▲ | 2.56 | 15,600 | 16,000 | 15,300 | 55,100 | 881,600,000 |
19/03/2014 | 15,600 | 0.80 ▲ | 5.41 | 14,000 | 15,600 | 14,000 | 49,500 | 772,200,000 |
18/03/2014 | 14,800 | -0.70 ▼ | -4.52 | 15,900 | 15,900 | 14,800 | 118,700 | 1,756,760,000 |
17/03/2014 | 15,500 | -0.90 ▼ | -5.49 | 16,800 | 16,800 | 15,000 | 46,500 | 720,750,000 |
14/03/2014 | 16,400 | -0.10 ▼ | -0.61 | 17,400 | 17,400 | 16,000 | 12,800 | 209,920,000 |
13/03/2014 | 16,500 | 0.20 ▲ | 1.23 | 16,300 | 16,500 | 16,200 | 12,000 | 198,000,000 |
12/03/2014 | 16,300 | -0.20 ▼ | -1.21 | 16,500 | 16,600 | 16,300 | 31,810 | 518,503,000 |
11/03/2014 | 16,500 | 0.50 ▲ | 3.12 | 16,000 | 16,700 | 15,600 | 25,740 | 424,710,000 |
10/03/2014 | 16,000 | 0.40 ▲ | 2.56 | 15,200 | 16,000 | 15,200 | 5,900 | 94,400,000 |
07/03/2014 | 15,600 | 1.40 ▲ | 9.86 | 14,700 | 15,600 | 14,500 | 75,800 | 1,182,480,000 |
06/03/2014 | 14,200 | 0.50 ▲ | 3.65 | 13,700 | 14,200 | 13,700 | 61,600 | 874,720,000 |
05/03/2014 | 13,700 | -0.10 ▼ | -0.72 | 13,800 | 13,900 | 13,500 | 52,000 | 712,400,000 |
04/03/2014 | 13,800 | 0.20 ▲ | 1.47 | 13,400 | 13,800 | 13,100 | 14,900 | 205,620,000 |
03/03/2014 | 13,600 | -0.40 ▼ | -2.86 | 13,600 | 13,700 | 13,600 | 6,200 | 84,320,000 |
28/02/2014 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,100 | 13,800 | 39,520 | 553,280,000 |
27/02/2014 | 13,900 | 0.00 ■■ | 0.00 | 13,800 | 14,400 | 13,800 | 46,700 | 649,130,000 |
26/02/2014 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,500 | 23,430 | 325,677,000 |
25/02/2014 | 13,800 | 0.80 ▲ | 6.15 | 12,600 | 13,800 | 12,600 | 76,800 | 1,059,840,000 |
24/02/2014 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,800 | 94,610 | 1,229,930,000 |
21/02/2014 | 13,000 | 1.00 ▲ | 8.33 | 12,000 | 13,000 | 12,000 | 33,200 | 431,600,000 |
20/02/2014 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,900 | 29,910 | 358,920,000 |
19/02/2014 | 12,000 | -0.20 ▼ | -1.64 | 11,900 | 12,000 | 11,900 | 40,800 | 489,600,000 |
18/02/2014 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 0 | 0 |
17/02/2014 | 12,200 | -0.20 ▼ | -1.61 | 12,200 | 12,200 | 12,000 | 20,600 | 251,320,000 |
14/02/2014 | 12,400 | -0.30 ▼ | -2.36 | 12,700 | 12,700 | 12,400 | 19,000 | 235,600,000 |
13/02/2014 | 13,500 | 0.80 ▲ | 6.30 | 13,500 | 13,500 | 13,500 | 100 | 1,350,000 |
12/02/2014 | 12,700 | -0.40 ▼ | -3.05 | 13,100 | 13,100 | 12,700 | 15,600 | 198,120,000 |
11/02/2014 | 13,100 | 0.60 ▲ | 4.80 | 12,900 | 13,100 | 12,600 | 33,905 | 444,155,500 |
10/02/2014 | 12,500 | 0.50 ▲ | 4.17 | 12,100 | 12,500 | 12,100 | 17,900 | 223,750,000 |
07/02/2014 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 4,500 | 54,000,000 |
06/02/2014 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,900 | 12,000 | 8,500 | 102,000,000 |
27/01/2014 | 12,000 | -0.40 ▼ | -3.23 | 12,000 | 12,000 | 12,000 | 500 | 6,000,000 |
24/01/2014 | 12,400 | 0.50 ▲ | 4.20 | 12,000 | 12,400 | 12,000 | 9,000 | 111,600,000 |
23/01/2014 | 11,900 | 0.40 ▲ | 3.48 | 11,500 | 11,900 | 11,500 | 200 | 2,380,000 |
22/01/2014 | 11,500 | 0.00 ■■ | 0.00 | 11,800 | 12,100 | 11,500 | 9,800 | 112,700,000 |
21/01/2014 | 11,500 | -0.50 ▼ | -4.17 | 11,500 | 12,000 | 11,500 | 4,820 | 55,430,000 |
20/01/2014 | 12,000 | 0.00 ■■ | 0.00 | 11,500 | 12,000 | 11,500 | 15,000 | 180,000,000 |
17/01/2014 | 12,000 | 1.00 ▲ | 9.09 | 11,000 | 12,000 | 11,000 | 1,775 | 21,300,000 |
16/01/2014 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 11,000 | 200 | 2,200,000 |
15/01/2014 | 11,000 | -0.50 ▼ | -4.35 | 11,300 | 11,300 | 11,000 | 17,900 | 196,900,000 |
14/01/2014 | 11,500 | 1.00 ▲ | 9.52 | 10,600 | 11,500 | 10,600 | 1,200 | 13,800,000 |
13/01/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 0 | 0 |
10/01/2014 | 10,500 | 0.10 ▲ | 0.96 | 10,500 | 10,900 | 10,500 | 2,900 | 30,450,000 |
09/01/2014 | 10,400 | 0.10 ▲ | 0.97 | 10,400 | 10,400 | 10,400 | 100 | 1,040,000 |
08/01/2014 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 8,500 | 87,550,000 |
07/01/2014 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 7,100 | 73,130,000 |
06/01/2014 | 10,300 | -0.20 ▼ | -1.90 | 10,200 | 10,300 | 10,200 | 4,000 | 41,200,000 |
03/01/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 17 | 178,500 |
02/01/2014 | 10,500 | -0.20 ▼ | -1.87 | 9,700 | 10,500 | 9,700 | 2,883 | 30,271,500 |
31/12/2013 | 10,700 | 0.20 ▲ | 1.90 | 10,500 | 10,700 | 10,500 | 8,200 | 87,740,000 |
30/12/2013 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 10,500 | 8,400 | 88,200,000 |
27/12/2013 | 10,500 | 0.50 ▲ | 5.00 | 10,500 | 10,500 | 10,500 | 5,000 | 52,500,000 |
26/12/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 0 | 0 |
25/12/2013 | 10,000 | -0.30 ▼ | -2.91 | 9,500 | 10,100 | 9,500 | 48,200 | 482,000,000 |
24/12/2013 | 10,300 | -0.20 ▼ | -1.90 | 10,300 | 10,300 | 10,300 | 300 | 3,090,000 |
23/12/2013 | 10,500 | -0.20 ▼ | -1.87 | 10,500 | 10,500 | 10,500 | 3,000 | 31,500,000 |
20/12/2013 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,700 | 0 | 0 |
19/12/2013 | 10,700 | 0.50 ▲ | 4.90 | 10,200 | 10,700 | 10,200 | 19,100 | 204,370,000 |
18/12/2013 | 10,200 | 0.20 ▲ | 2.00 | 10,000 | 10,200 | 10,000 | 3,500 | 35,700,000 |
17/12/2013 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 11,100 | 111,000,000 |
16/12/2013 | 10,000 | 0.20 ▲ | 2.04 | 10,000 | 10,000 | 10,000 | 13,800 | 138,000,000 |
13/12/2013 | 9,800 | -0.20 ▼ | -2.00 | 9,700 | 10,000 | 9,700 | 10,000 | 98,000,000 |
12/12/2013 | 10,000 | 0.40 ▲ | 4.17 | 10,000 | 10,000 | 9,600 | 17,900 | 179,000,000 |
11/12/2013 | 9,600 | -0.30 ▼ | -3.03 | 9,700 | 9,700 | 9,600 | 6,500 | 62,400,000 |
10/12/2013 | 9,900 | -0.10 ▼ | -1.00 | 9,900 | 9,900 | 9,900 | 2,100 | 20,790,000 |
09/12/2013 | 10,000 | 0.00 ■■ | 0.00 | 9,600 | 10,000 | 9,600 | 2,200 | 22,000,000 |
06/12/2013 | 10,000 | 0.40 ▲ | 4.17 | 9,500 | 10,000 | 9,500 | 15,600 | 156,000,000 |
05/12/2013 | 9,600 | 0.20 ▲ | 2.13 | 9,500 | 9,600 | 9,500 | 12,300 | 118,080,000 |
04/12/2013 | 9,400 | 0.00 ■■ | 0.00 | 9,200 | 9,400 | 9,200 | 5,200 | 48,880,000 |
03/12/2013 | 9,400 | 0.00 ■■ | 0.00 | 9,600 | 9,700 | 9,400 | 17,100 | 160,740,000 |
02/12/2013 | 9,400 | 0.20 ▲ | 2.17 | 9,200 | 9,400 | 9,200 | 9,200 | 86,480,000 |
29/11/2013 | 9,200 | -0.20 ▼ | -2.13 | 9,400 | 9,500 | 9,200 | 12,900 | 118,680,000 |
28/11/2013 | 9,400 | -0.30 ▼ | -3.09 | 9,400 | 9,700 | 9,400 | 4,100 | 38,540,000 |
27/11/2013 | 9,700 | 0.40 ▲ | 4.30 | 9,800 | 10,200 | 9,700 | 40,300 | 390,910,000 |
26/11/2013 | 9,300 | 0.00 ■■ | 0.00 | 9,000 | 9,300 | 9,000 | 15,800 | 146,940,000 |
25/11/2013 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 2,500 | 23,250,000 |
22/11/2013 | 9,300 | 0.40 ▲ | 4.49 | 8,900 | 9,300 | 8,900 | 31,100 | 289,230,000 |
21/11/2013 | 8,900 | 0.20 ▲ | 2.30 | 9,000 | 9,000 | 8,800 | 7,300 | 64,970,000 |
20/11/2013 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,700 | 23,200 | 201,840,000 |
19/11/2013 | 8,700 | -0.40 ▼ | -4.40 | 9,100 | 9,100 | 8,700 | 500 | 4,350,000 |
18/11/2013 | 9,100 | 0.40 ▲ | 4.60 | 9,400 | 9,400 | 8,700 | 17,800 | 161,980,000 |
15/11/2013 | 8,700 | 0.00 ■■ | 0.00 | 7,900 | 9,400 | 7,900 | 20,800 | 180,960,000 |
14/11/2013 | 8,700 | 0.20 ▲ | 2.35 | 8,600 | 8,700 | 8,400 | 8,500 | 73,950,000 |
13/11/2013 | 8,500 | 0.20 ▲ | 2.41 | 8,400 | 8,500 | 8,400 | 10,300 | 87,550,000 |
12/11/2013 | 8,300 | 0.10 ▲ | 1.22 | 8,300 | 8,500 | 8,200 | 21,600 | 179,280,000 |
11/11/2013 | 8,200 | 0.20 ▲ | 2.50 | 8,000 | 8,200 | 8,000 | 10,200 | 83,640,000 |
08/11/2013 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,300 | 10,400,000 |
07/11/2013 | 8,000 | -0.10 ▼ | -1.23 | 8,000 | 8,000 | 8,000 | 10,000 | 80,000,000 |
06/11/2013 | 8,100 | -0.10 ▼ | -1.22 | 8,000 | 8,200 | 8,000 | 20,200 | 163,620,000 |
05/11/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 8,000 | 65,600,000 |
04/11/2013 | 8,200 | 0.20 ▲ | 2.50 | 8,200 | 8,200 | 8,000 | 18,400 | 150,880,000 |
01/11/2013 | 8,000 | 0.30 ▲ | 3.90 | 7,500 | 8,000 | 7,500 | 13,100 | 104,800,000 |
31/10/2013 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 1,000 | 7,700,000 |
30/10/2013 | 7,700 | -0.10 ▼ | -1.28 | 7,700 | 7,700 | 7,700 | 1,600 | 12,320,000 |
29/10/2013 | 7,800 | 0.30 ▲ | 4.00 | 7,600 | 7,800 | 7,600 | 5,400 | 42,120,000 |
28/10/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,500 | 7,500 | 510 | 3,825,000 |
25/10/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 15,900 | 120,840,000 |
24/10/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,300 | 11,200 | 85,120,000 |
23/10/2013 | 7,600 | 0.30 ▲ | 4.11 | 7,600 | 7,600 | 7,600 | 100 | 760,000 |
22/10/2013 | 7,300 | -0.30 ▼ | -3.95 | 7,600 | 7,600 | 7,300 | 14,900 | 108,770,000 |
21/10/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 6,700 | 50,920,000 |
18/10/2013 | 7,600 | 0.20 ▲ | 2.70 | 7,400 | 7,800 | 7,400 | 8,100 | 61,560,000 |
17/10/2013 | 7,400 | -0.10 ▼ | -1.33 | 7,400 | 7,400 | 7,400 | 2,000 | 14,800,000 |
16/10/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,500 | 7,500 | 2,900 | 21,750,000 |
15/10/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
14/10/2013 | 7,600 | 0.10 ▲ | 1.33 | 7,600 | 7,600 | 7,600 | 1,000 | 7,600,000 |
11/10/2013 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,500 | 400 | 3,000,000 |
10/10/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,200 | 7,400 | 7,200 | 9,200 | 68,080,000 |
09/10/2013 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,400 | 7,200 | 15,713 | 116,276,200 |
08/10/2013 | 7,300 | 0.20 ▲ | 2.82 | 7,100 | 7,300 | 7,100 | 3,600 | 26,280,000 |
07/10/2013 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
04/10/2013 | 7,100 | -0.10 ▼ | -1.39 | 7,100 | 7,200 | 7,100 | 10,000 | 71,000,000 |
03/10/2013 | 7,200 | 0.10 ▲ | 1.41 | 7,100 | 7,200 | 7,100 | 7,500 | 54,000,000 |
02/10/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,100 | 7,100 | 200 | 1,420,000 |
01/10/2013 | 7,000 | -0.50 ▼ | -6.67 | 7,000 | 7,300 | 7,000 | 14,400 | 100,800,000 |
30/09/2013 | 7,500 | 0.50 ▲ | 7.14 | 7,000 | 7,500 | 7,000 | 2,100 | 15,750,000 |
27/09/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 9,400 | 65,800,000 |
26/09/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 7,200 | 50,400,000 |
25/09/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 500 | 3,500,000 |
24/09/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 2,800 | 19,600,000 |
23/09/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,000 | 14,500 | 101,500,000 |
20/09/2013 | 7,000 | -0.40 ▼ | -5.41 | 7,000 | 7,000 | 7,000 | 4,000 | 28,000,000 |
19/09/2013 | 7,400 | 0.30 ▲ | 4.23 | 7,400 | 7,400 | 7,400 | 500 | 3,700,000 |
18/09/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,100 | 7,100 | 2,800 | 19,880,000 |
17/09/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,100 | 7,000 | 6,400 | 44,800,000 |
16/09/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,100 | 7,100 | 200 | 1,420,000 |
13/09/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
12/09/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 500 | 3,500,000 |
11/09/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
10/09/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
09/09/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,000 | 13,800 | 96,600,000 |
06/09/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 10,500 | 73,500,000 |
05/09/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 8,400 | 58,800,000 |
04/09/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 6,800 | 47,600,000 |
03/09/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
30/08/2013 | 7,000 | -0.30 ▼ | -4.11 | 7,000 | 7,000 | 7,000 | 6,200 | 43,400,000 |
29/08/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
28/08/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,000 | 17,500 | 127,750,000 |
27/08/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 20,400 | 148,920,000 |
26/08/2013 | 7,300 | -0.20 ▼ | -2.67 | 8,200 | 8,200 | 7,300 | 200 | 1,460,000 |
23/08/2013 | 7,500 | 0.20 ▲ | 2.74 | 7,200 | 7,500 | 7,200 | 500 | 3,750,000 |
22/08/2013 | 7,300 | -0.30 ▼ | -3.95 | 7,300 | 7,300 | 7,300 | 8,000 | 58,400,000 |
21/08/2013 | 7,600 | 0.20 ▲ | 2.70 | 6,700 | 7,600 | 6,700 | 200 | 1,520,000 |
20/08/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
19/08/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 2,000 | 14,800,000 |
16/08/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
15/08/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 6,700 | 2,700 | 19,980,000 |
14/08/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
13/08/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 1,400 | 10,360,000 |
12/08/2013 | 7,400 | 0.00 ■■ | 0.00 | 6,800 | 7,400 | 6,800 | 1,900 | 14,060,000 |
09/08/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 1,000 | 7,400,000 |
08/08/2013 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,400 | 7,300 | 700 | 5,180,000 |
07/08/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 3,000 | 21,900,000 |
06/08/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 200 | 1,460,000 |
05/08/2013 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,300 | 7,200 | 1,100 | 8,030,000 |
02/08/2013 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,200 | 7,200 | 7,000 | 50,400,000 |
01/08/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 19,400 | 141,620,000 |
31/07/2013 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,400 | 7,300 | 7,300 | 53,290,000 |
30/07/2013 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,500 | 7,400 | 10,500 | 77,700,000 |
29/07/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 2,700 | 20,250,000 |
26/07/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 14,800 | 111,000,000 |
25/07/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 4,800 | 36,000,000 |
24/07/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 33,000 | 247,500,000 |
23/07/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,500 | 7,500 | 36,000 | 270,000,000 |
22/07/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 10,500 | 79,800,000 |
19/07/2013 | 7,600 | -0.20 ▼ | -2.56 | 7,600 | 7,600 | 7,600 | 5,000 | 38,000,000 |
18/07/2013 | 7,800 | 0.30 ▲ | 4.00 | 7,500 | 7,800 | 7,500 | 21,100 | 164,580,000 |
17/07/2013 | 7,500 | -0.40 ▼ | -5.06 | 7,500 | 7,500 | 7,500 | 8,000 | 60,000,000 |
16/07/2013 | 7,900 | 0.50 ▲ | 6.76 | 7,400 | 7,900 | 7,400 | 25,200 | 199,080,000 |
15/07/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 24,000 | 177,600,000 |
12/07/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 24,500 | 181,300,000 |
11/07/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,400 | 23,500 | 173,900,000 |
10/07/2013 | 7,400 | -0.40 ▼ | -5.13 | 7,400 | 7,400 | 7,400 | 200 | 1,480,000 |
09/07/2013 | 7,800 | 0.00 ■■ | 0.00 | 7,600 | 7,800 | 7,600 | 5,300 | 41,340,000 |
08/07/2013 | 7,800 | 0.20 ▲ | 2.63 | 7,500 | 7,800 | 7,500 | 300 | 2,340,000 |
05/07/2013 | 7,600 | -0.20 ▼ | -2.56 | 7,500 | 7,900 | 7,500 | 7,800 | 59,280,000 |
04/07/2013 | 7,800 | -0.10 ▼ | -1.27 | 7,400 | 7,800 | 7,400 | 1,100 | 8,580,000 |
03/07/2013 | 7,900 | 0.30 ▲ | 3.95 | 7,600 | 7,900 | 7,600 | 800 | 6,320,000 |
02/07/2013 | 7,600 | -0.40 ▼ | -5.00 | 7,600 | 7,600 | 7,600 | 10,100 | 76,760,000 |
01/07/2013 | 8,000 | 0.40 ▲ | 5.26 | 8,000 | 8,000 | 8,000 | 100 | 800,000 |
28/06/2013 | 7,600 | -0.60 ▼ | -7.32 | 7,600 | 7,600 | 7,600 | 100 | 760,000 |
27/06/2013 | 8,200 | 0.60 ▲ | 7.89 | 7,600 | 8,200 | 7,600 | 1,100 | 9,020,000 |
26/06/2013 | 7,600 | -0.70 ▼ | -8.43 | 7,600 | 7,600 | 7,600 | 200 | 1,520,000 |
25/06/2013 | 8,300 | 0.50 ▲ | 6.41 | 7,700 | 8,300 | 7,400 | 700 | 5,810,000 |
24/06/2013 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,500 | 2,100 | 16,380,000 |
21/06/2013 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 2,500 | 19,500,000 |
20/06/2013 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
19/06/2013 | 7,800 | 0.40 ▲ | 5.41 | 7,800 | 7,800 | 7,800 | 100 | 780,000 |
18/06/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 3,100 | 22,940,000 |
17/06/2013 | 7,400 | -0.30 ▼ | -3.90 | 7,700 | 7,700 | 7,400 | 5,100 | 37,740,000 |
14/06/2013 | 7,700 | -0.60 ▼ | -7.23 | 7,700 | 7,700 | 7,700 | 100 | 770,000 |
13/06/2013 | 8,300 | 0.70 ▲ | 9.21 | 7,600 | 8,300 | 7,600 | 13,200 | 109,560,000 |
12/06/2013 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,500 | 1,300 | 9,880,000 |
11/06/2013 | 7,500 | -0.20 ▼ | -2.60 | 7,600 | 7,600 | 7,500 | 9,200 | 69,000,000 |
10/06/2013 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,500 | 3,900 | 30,030,000 |
07/06/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 1,300 | 9,880,000 |
06/06/2013 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,500 | 1,400 | 10,640,000 |
05/06/2013 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,500 | 7,400 | 11,100 | 83,250,000 |
04/06/2013 | 7,400 | -0.10 ▼ | -1.33 | 7,400 | 7,400 | 7,400 | 2,000 | 14,800,000 |
03/06/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 2,600 | 19,500,000 |
31/05/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 12,500 | 93,750,000 |
30/05/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 1,000 | 7,500,000 |
29/05/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,500 | 7,500 | 3,500 | 26,250,000 |
28/05/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
27/05/2013 | 7,600 | 0.20 ▲ | 2.70 | 7,500 | 7,600 | 7,500 | 1,900 | 14,440,000 |
24/05/2013 | 7,400 | -0.10 ▼ | -1.33 | 7,400 | 7,500 | 7,300 | 2,700 | 19,980,000 |
23/05/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,300 | 10,200 | 76,500,000 |
22/05/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,300 | 7,500 | 7,300 | 4,700 | 35,250,000 |
21/05/2013 | 7,600 | 0.40 ▲ | 5.56 | 7,300 | 7,600 | 7,300 | 2,100 | 15,960,000 |
20/05/2013 | 7,200 | -0.10 ▼ | -1.37 | 7,300 | 7,300 | 7,200 | 2,000 | 14,400,000 |
17/05/2013 | 7,300 | -0.10 ▼ | -1.35 | 7,300 | 7,300 | 7,300 | 200 | 1,460,000 |
16/05/2013 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,400 | 7,300 | 1,200 | 8,880,000 |
15/05/2013 | 7,300 | 0.10 ▲ | 1.39 | 7,300 | 7,300 | 7,200 | 4,100 | 29,930,000 |
14/05/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 3,700 | 26,640,000 |
13/05/2013 | 7,200 | -0.10 ▼ | -1.37 | 7,300 | 7,300 | 7,200 | 3,900 | 28,080,000 |
10/05/2013 | 7,300 | -0.20 ▼ | -2.67 | 7,300 | 7,300 | 7,300 | 3,000 | 21,900,000 |
09/05/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
08/05/2013 | 7,500 | 0.40 ▲ | 5.63 | 7,200 | 7,700 | 7,100 | 8,100 | 60,750,000 |
07/05/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,500 | 7,000 | 13,500 | 95,850,000 |
06/05/2013 | 7,000 | -0.20 ▼ | -2.78 | 7,100 | 7,200 | 7,000 | 5,200 | 36,400,000 |
03/05/2013 | 7,200 | 0.20 ▲ | 2.86 | 7,200 | 7,200 | 7,200 | 100 | 720,000 |
02/05/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 3,600 | 25,200,000 |
26/04/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 8,500 | 59,500,000 |
25/04/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000,000 |
24/04/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
23/04/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,000 | 6,900 | 48,300,000 |
22/04/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 900 | 6,300,000 |
18/04/2013 | 7,000 | -0.20 ▼ | -2.78 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
17/04/2013 | 7,200 | 0.10 ▲ | 1.41 | 7,000 | 7,200 | 7,000 | 600 | 4,320,000 |
16/04/2013 | 7,100 | -0.10 ▼ | -1.39 | 7,100 | 7,100 | 7,100 | 100 | 710,000 |
15/04/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
12/04/2013 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,200 | 7,200 | 3,000 | 21,600,000 |
11/04/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 11,600 | 84,680,000 |
10/04/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 2,200 | 16,060,000 |
09/04/2013 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,300 | 7,200 | 8,800 | 64,240,000 |
08/04/2013 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,200 | 7,200 | 2,200 | 15,840,000 |
05/04/2013 | 7,100 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,100 | 11,800 | 83,780,000 |
04/04/2013 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,200 | 7,100 | 4,200 | 29,820,000 |
03/04/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,100 | 3,200 | 23,040,000 |
02/04/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,100 | 3,000 | 21,600,000 |
01/04/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,100 | 4,000 | 28,800,000 |
29/03/2013 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,200 | 7,200 | 900 | 6,480,000 |
28/03/2013 | 7,100 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,000 | 1,200 | 8,520,000 |
27/03/2013 | 7,100 | -0.10 ▼ | -1.39 | 7,100 | 7,100 | 7,100 | 0 | 0 |
26/03/2013 | 7,200 | 0.20 ▲ | 2.86 | 7,200 | 7,200 | 7,000 | 1,000 | 7,200,000 |
25/03/2013 | 7,000 | -0.30 ▼ | -4.11 | 7,300 | 7,400 | 7,000 | 2,000 | 14,000,000 |
22/03/2013 | 7,300 | 0.00 ■■ | 0.00 | 6,600 | 7,300 | 6,600 | 200 | 1,460,000 |
21/03/2013 | 7,300 | 0.20 ▲ | 2.82 | 7,200 | 7,300 | 7,200 | 1,500 | 10,950,000 |
20/03/2013 | 7,100 | -0.10 ▼ | -1.39 | 7,300 | 7,400 | 7,100 | 1,600 | 11,360,000 |
19/03/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,200 | 2,900 | 20,880,000 |
18/03/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 5,500 | 39,600,000 |
15/03/2013 | 7,200 | 0.10 ▲ | 1.41 | 7,000 | 7,200 | 7,000 | 300 | 2,160,000 |
14/03/2013 | 7,100 | -0.10 ▼ | -1.39 | 7,100 | 7,100 | 7,100 | 100 | 710,000 |
13/03/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
12/03/2013 | 7,200 | 0.00 ■■ | 0.00 | 6,800 | 7,200 | 6,800 | 600 | 4,320,000 |
11/03/2013 | 7,200 | 0.20 ▲ | 2.86 | 6,800 | 7,200 | 6,800 | 2,300 | 16,560,000 |
08/03/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
07/03/2013 | 7,100 | -0.10 ▼ | -1.39 | 6,800 | 7,100 | 6,800 | 200 | 1,420,000 |
06/03/2013 | 7,200 | 0.50 ▲ | 7.46 | 6,800 | 7,200 | 6,600 | 2,200 | 15,840,000 |
05/03/2013 | 6,700 | -0.10 ▼ | -1.47 | 6,700 | 6,700 | 6,700 | 700 | 4,690,000 |
04/03/2013 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,000 | 6,800 | 11,300 | 76,840,000 |
01/03/2013 | 7,000 | -0.20 ▼ | -2.78 | 7,300 | 7,400 | 7,000 | 10,800 | 75,600,000 |
28/02/2013 | 7,200 | -0.60 ▼ | -7.69 | 7,100 | 7,700 | 7,100 | 400 | 2,880,000 |
27/02/2013 | 7,800 | 0.60 ▲ | 8.33 | 6,800 | 7,800 | 6,800 | 900 | 7,020,000 |
26/02/2013 | 7,200 | -0.70 ▼ | -8.86 | 8,500 | 8,500 | 7,200 | 6,500 | 46,800,000 |
25/02/2013 | 7,900 | 0.10 ▲ | 1.28 | 8,500 | 8,500 | 7,900 | 200 | 1,580,000 |
22/02/2013 | 7,800 | 0.10 ▲ | 1.30 | 7,900 | 8,000 | 7,500 | 5,600 | 43,680,000 |
21/02/2013 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 8,900 | 8,500 | 49,600 | 431,520,000 |
20/02/2013 | 8,700 | -0.70 ▼ | -7.45 | 8,500 | 8,800 | 8,500 | 35,800 | 311,460,000 |
19/02/2013 | 9,400 | 0.70 ▲ | 8.05 | 8,500 | 9,400 | 8,000 | 33,600 | 315,840,000 |
18/02/2013 | 8,700 | 0.00 ■■ | 0.00 | 8,500 | 8,700 | 8,500 | 900 | 7,830,000 |
08/02/2013 | 8,700 | -0.10 ▼ | -1.14 | 9,000 | 9,000 | 8,600 | 3,000 | 26,100,000 |
07/02/2013 | 8,800 | 0.00 ■■ | 0.00 | 8,000 | 8,800 | 8,000 | 1,000 | 8,800,000 |
06/02/2013 | 8,800 | 0.80 ▲ | 10.00 | 8,700 | 8,800 | 8,700 | 26,000 | 228,800,000 |
05/02/2013 | 8,000 | 0.30 ▲ | 3.90 | 7,700 | 8,000 | 7,700 | 2,900 | 23,200,000 |
04/02/2013 | 7,700 | 0.20 ▲ | 2.67 | 7,600 | 7,700 | 7,600 | 2,300 | 17,710,000 |
01/02/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 4,400 | 33,000,000 |
31/01/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 1,000 | 7,500,000 |
30/01/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 1,500 | 11,250,000 |
29/01/2013 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,500 | 7,400 | 4,800 | 36,000,000 |
28/01/2013 | 7,400 | -0.70 ▼ | -8.64 | 7,600 | 7,600 | 7,400 | 5,100 | 37,740,000 |
25/01/2013 | 8,100 | -0.10 ▼ | -1.22 | 7,400 | 8,100 | 7,400 | 300 | 2,430,000 |
24/01/2013 | 8,200 | -0.90 ▼ | -9.89 | 8,200 | 8,200 | 8,200 | 3,600 | 29,520,000 |
23/01/2013 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 0 | 0 |
22/01/2013 | 9,100 | 0.70 ▲ | 8.33 | 9,100 | 9,100 | 9,100 | 100 | 910,000 |
21/01/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
18/01/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
17/01/2013 | 8,400 | -0.10 ▼ | -1.18 | 7,800 | 8,400 | 7,800 | 200 | 1,680,000 |
16/01/2013 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
15/01/2013 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
14/01/2013 | 8,500 | 0.00 ■■ | 0.00 | 8,000 | 8,500 | 8,000 | 6,700 | 56,950,000 |
11/01/2013 | 8,500 | -0.10 ▼ | -1.16 | 8,000 | 8,500 | 8,000 | 4,100 | 34,850,000 |
10/01/2013 | 8,600 | 0.30 ▲ | 3.61 | 7,900 | 8,600 | 7,900 | 5,100 | 43,860,000 |
09/01/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,500 | 8,300 | 63,100 | 523,730,000 |
08/01/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,300 | 31,300 | 259,790,000 |
07/01/2013 | 8,300 | -0.10 ▼ | -1.19 | 8,300 | 8,300 | 7,900 | 3,900 | 32,370,000 |
04/01/2013 | 8,400 | 0.00 ■■ | 0.00 | 7,900 | 8,400 | 7,900 | 5,000 | 42,000,000 |
03/01/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,400 | 0 | 0 |
02/01/2013 | 8,400 | 0.40 ▲ | 5.00 | 8,500 | 8,500 | 8,200 | 1,700 | 14,280,000 |
28/12/2012 | 8,000 | 0.30 ▲ | 3.90 | 8,100 | 8,100 | 8,000 | 2,100 | 16,800,000 |
27/12/2012 | 7,700 | 0.20 ▲ | 2.67 | 7,700 | 7,700 | 7,700 | 6,200 | 47,740,000 |
26/12/2012 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,500 | 7,500 | 3,600 | 27,000,000 |
25/12/2012 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,500 | 12,000 | 91,200,000 |
24/12/2012 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,500 | 1,000 | 7,500,000 |
21/12/2012 | 7,400 | -0.10 ▼ | -1.33 | 7,400 | 7,400 | 7,400 | 11,000 | 81,400,000 |
20/12/2012 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,500 | 7,500 | 8,800 | 66,000,000 |
19/12/2012 | 7,600 | 0.10 ▲ | 1.33 | 7,100 | 7,600 | 7,100 | 15,400 | 117,040,000 |
18/12/2012 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
17/12/2012 | 7,500 | 0.20 ▲ | 2.74 | 7,500 | 7,500 | 7,300 | 6,200 | 46,500,000 |
14/12/2012 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 5,200 | 37,960,000 |
13/12/2012 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,400 | 7,300 | 1,400 | 10,220,000 |
12/12/2012 | 7,400 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,300 | 17,800 | 131,720,000 |
11/12/2012 | 7,400 | 0.10 ▲ | 1.37 | 7,100 | 7,400 | 7,100 | 1,400 | 10,360,000 |
10/12/2012 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,300 | 7,200 | 300 | 2,190,000 |
07/12/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
06/12/2012 | 7,200 | 0.10 ▲ | 1.41 | 7,100 | 7,200 | 7,000 | 7,300 | 52,560,000 |
05/12/2012 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,100 | 7,100 | 7,700 | 54,670,000 |
04/12/2012 | 7,000 | -0.20 ▼ | -2.78 | 7,000 | 7,000 | 7,000 | 5,000 | 35,000,000 |
03/12/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
30/11/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
29/11/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
28/11/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 1,300 | 9,360,000 |
27/11/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
26/11/2012 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,200 | 7,200 | 7,000 | 50,400,000 |
23/11/2012 | 7,100 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 15,300 | 108,630,000 |
22/11/2012 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,100 | 7,000 | 18,100 | 128,510,000 |
21/11/2012 | 7,000 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,000 | 15,200 | 106,400,000 |
20/11/2012 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,000 | 7,000 | 300 | 2,100,000 |
19/11/2012 | 7,100 | -0.10 ▼ | -1.39 | 7,000 | 7,100 | 7,000 | 4,600 | 32,660,000 |
16/11/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
15/11/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
14/11/2012 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,200 | 7,200 | 100 | 720,000 |
13/11/2012 | 7,100 | -0.10 ▼ | -1.39 | 7,000 | 7,100 | 7,000 | 16,400 | 116,440,000 |
12/11/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,000 | 4,600 | 33,120,000 |
09/11/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
08/11/2012 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,200 | 7,200 | 400 | 2,880,000 |
07/11/2012 | 7,100 | -0.10 ▼ | -1.39 | 7,000 | 7,200 | 7,000 | 900 | 6,390,000 |
06/11/2012 | 7,200 | 0.20 ▲ | 2.86 | 7,200 | 7,200 | 7,200 | 100 | 720,000 |
05/11/2012 | 7,000 | 0.10 ▲ | 1.45 | 7,100 | 7,200 | 6,900 | 2,300 | 16,100,000 |
02/11/2012 | 6,900 | -0.50 ▼ | -6.76 | 6,900 | 7,000 | 6,900 | 15,500 | 106,950,000 |
01/11/2012 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
31/10/2012 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
30/10/2012 | 7,400 | 0.10 ▲ | 1.37 | 7,200 | 7,400 | 7,200 | 10,300 | 76,220,000 |
29/10/2012 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 19,700 | 143,810,000 |
26/10/2012 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
25/10/2012 | 7,300 | -0.20 ▼ | -2.67 | 7,300 | 7,300 | 7,300 | 1,800 | 13,140,000 |
24/10/2012 | 7,500 | 0.40 ▲ | 5.63 | 7,200 | 7,500 | 7,200 | 5,200 | 39,000,000 |
23/10/2012 | 7,100 | 0.30 ▲ | 4.41 | 6,900 | 7,100 | 6,900 | 10,300 | 73,130,000 |
22/10/2012 | 6,800 | -0.30 ▼ | -4.23 | 6,800 | 6,800 | 6,800 | 8,100 | 55,080,000 |
19/10/2012 | 7,100 | 0.10 ▲ | 1.43 | 6,900 | 7,100 | 6,800 | 2,300 | 16,330,000 |
18/10/2012 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
17/10/2012 | 7,000 | 0.20 ▲ | 2.94 | 7,000 | 7,000 | 7,000 | 500 | 3,500,000 |
16/10/2012 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 900 | 6,120,000 |
15/10/2012 | 6,800 | -0.30 ▼ | -4.23 | 6,800 | 6,800 | 6,800 | 2,000 | 13,600,000 |
12/10/2012 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,100 | 7,000 | 3,100 | 22,010,000 |
11/10/2012 | 7,000 | 0.20 ▲ | 2.94 | 7,000 | 7,100 | 7,000 | 6,100 | 42,700,000 |
10/10/2012 | 6,800 | -0.30 ▼ | -4.23 | 7,000 | 7,000 | 6,800 | 13,600 | 92,480,000 |
09/10/2012 | 7,100 | 0.20 ▲ | 2.90 | 6,900 | 7,100 | 6,900 | 3,800 | 26,980,000 |
08/10/2012 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 1,000 | 6,900,000 |
05/10/2012 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 0 | 0 |
04/10/2012 | 6,900 | -0.10 ▼ | -1.43 | 6,900 | 6,900 | 6,900 | 500 | 3,450,000 |
03/10/2012 | 7,000 | 0.00 ■■ | 0.00 | 6,700 | 7,000 | 6,700 | 1,100 | 7,700,000 |
02/10/2012 | 7,000 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,800 | 6,600 | 46,200,000 |
01/10/2012 | 7,000 | 0.10 ▲ | 1.45 | 7,000 | 7,000 | 6,900 | 9,000 | 63,000,000 |
28/09/2012 | 6,900 | -0.30 ▼ | -4.17 | 6,900 | 7,000 | 6,900 | 1,600 | 11,040,000 |
27/09/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
26/09/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 0 | 0 |
25/09/2012 | 7,200 | 0.30 ▲ | 4.35 | 6,900 | 7,200 | 6,900 | 400 | 2,880,000 |
24/09/2012 | 6,900 | -0.10 ▼ | -1.43 | 6,800 | 6,900 | 6,800 | 2,200 | 15,180,000 |
21/09/2012 | 7,000 | 0.10 ▲ | 1.45 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
20/09/2012 | 6,900 | -0.20 ▼ | -2.82 | 6,900 | 6,900 | 6,900 | 5,000 | 34,500,000 |
19/09/2012 | 7,100 | 0.20 ▲ | 2.90 | 6,900 | 7,100 | 6,900 | 300 | 2,130,000 |
18/09/2012 | 6,900 | -0.40 ▼ | -5.48 | 7,000 | 7,000 | 6,900 | 10,600 | 73,140,000 |
17/09/2012 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
14/09/2012 | 7,300 | 0.20 ▲ | 2.82 | 7,200 | 7,300 | 7,200 | 300 | 2,190,000 |
13/09/2012 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 0 | 0 |
12/09/2012 | 7,100 | -0.50 ▼ | -6.58 | 7,100 | 7,100 | 7,100 | 3,000 | 21,300,000 |
11/09/2012 | 7,600 | 0.20 ▲ | 2.70 | 7,000 | 7,600 | 6,900 | 31,000 | 235,600,000 |
10/09/2012 | 7,400 | -0.50 ▼ | -6.33 | 7,400 | 7,400 | 7,400 | 500 | 3,700,000 |
07/09/2012 | 7,900 | 0.30 ▲ | 3.95 | 7,600 | 7,900 | 7,100 | 100,900 | 797,110,000 |
06/09/2012 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 7,700 | 58,520,000 |
05/09/2012 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,500 | 38,500 | 292,600,000 |
04/09/2012 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,500 | 2,000 | 15,200,000 |
31/08/2012 | 7,500 | -0.20 ▼ | -2.60 | 7,500 | 7,500 | 7,500 | 5,800 | 43,500,000 |
30/08/2012 | 7,700 | -0.10 ▼ | -1.28 | 7,700 | 7,700 | 7,700 | 23,700 | 182,490,000 |
29/08/2012 | 7,800 | 0.50 ▲ | 6.85 | 7,300 | 7,800 | 7,300 | 5,500 | 42,900,000 |
28/08/2012 | 7,300 | 0.40 ▲ | 5.80 | 6,900 | 7,300 | 6,900 | 5,100 | 37,230,000 |
27/08/2012 | 6,900 | -0.10 ▼ | -1.43 | 7,200 | 7,200 | 6,900 | 7,700 | 53,130,000 |
24/08/2012 | 7,000 | 0.00 ■■ | 0.00 | 7,200 | 7,400 | 7,000 | 4,300 | 30,100,000 |
23/08/2012 | 7,000 | -0.50 ▼ | -6.67 | 7,100 | 7,100 | 7,000 | 48,600 | 340,200,000 |
22/08/2012 | 7,500 | -0.50 ▼ | -6.25 | 7,600 | 7,700 | 7,500 | 22,900 | 171,750,000 |
21/08/2012 | 8,000 | -0.50 ▼ | -5.88 | 8,000 | 8,000 | 8,000 | 17,100 | 136,800,000 |
20/08/2012 | 8,500 | 0.20 ▲ | 2.41 | 8,200 | 8,500 | 8,200 | 4,600 | 39,100,000 |
17/08/2012 | 8,300 | 0.10 ▲ | 1.22 | 8,200 | 8,300 | 8,200 | 300 | 2,490,000 |
16/08/2012 | 8,200 | -0.60 ▼ | -6.82 | 8,200 | 8,200 | 8,200 | 2,100 | 17,220,000 |
15/08/2012 | 8,800 | 0.50 ▲ | 6.02 | 8,200 | 8,800 | 8,200 | 10,500 | 92,400,000 |
14/08/2012 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 3,100 | 25,730,000 |
13/08/2012 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
10/08/2012 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
09/08/2012 | 8,300 | 0.10 ▲ | 1.22 | 8,300 | 8,300 | 8,200 | 13,100 | 108,730,000 |
08/08/2012 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 2,300 | 18,860,000 |
07/08/2012 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
06/08/2012 | 8,200 | 0.30 ▲ | 3.80 | 8,000 | 8,200 | 8,000 | 11,800 | 96,760,000 |
03/08/2012 | 7,900 | -0.10 ▼ | -1.25 | 8,000 | 8,000 | 7,900 | 5,200 | 41,080,000 |
02/08/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 1,400 | 11,200,000 |
01/08/2012 | 8,000 | -0.30 ▼ | -3.61 | 8,100 | 8,100 | 8,000 | 600 | 4,800,000 |
31/07/2012 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
30/07/2012 | 8,300 | 0.00 ■■ | 0.00 | 8,000 | 8,300 | 8,000 | 1,000 | 8,300,000 |
27/07/2012 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 1,000 | 8,300,000 |
26/07/2012 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
25/07/2012 | 8,300 | 0.00 ■■ | 0.00 | 8,000 | 8,300 | 7,900 | 4,700 | 39,010,000 |
24/07/2012 | 8,300 | -0.10 ▼ | -1.19 | 8,000 | 8,300 | 7,900 | 24,100 | 200,030,000 |
23/07/2012 | 8,400 | 0.10 ▲ | 1.20 | 8,100 | 8,400 | 8,100 | 600 | 5,040,000 |
20/07/2012 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,300 | 16,100 | 133,630,000 |
19/07/2012 | 8,300 | 0.10 ▲ | 1.22 | 8,000 | 8,300 | 8,000 | 5,900 | 48,970,000 |
18/07/2012 | 8,200 | 0.00 ■■ | 0.00 | 7,900 | 8,200 | 7,800 | 1,500 | 12,300,000 |
17/07/2012 | 8,200 | 0.20 ▲ | 2.50 | 7,900 | 8,200 | 7,900 | 2,500 | 20,500,000 |
16/07/2012 | 8,000 | -0.20 ▼ | -2.44 | 8,200 | 8,200 | 8,000 | 3,300 | 26,400,000 |
13/07/2012 | 8,200 | 0.20 ▲ | 2.50 | 8,200 | 8,300 | 8,200 | 6,800 | 55,760,000 |
12/07/2012 | 8,000 | 0.20 ▲ | 2.56 | 7,600 | 8,000 | 7,600 | 5,500 | 44,000,000 |
11/07/2012 | 7,800 | 0.10 ▲ | 1.30 | 7,800 | 7,800 | 7,800 | 100 | 780,000 |
10/07/2012 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 0 | 0 |
09/07/2012 | 7,700 | -0.40 ▼ | -4.94 | 7,600 | 7,700 | 7,600 | 7,000 | 53,900,000 |
06/07/2012 | 8,100 | -0.30 ▼ | -3.57 | 8,100 | 8,200 | 8,100 | 2,400 | 19,440,000 |
05/07/2012 | 8,400 | 0.40 ▲ | 5.00 | 8,000 | 8,500 | 8,000 | 900 | 7,560,000 |
04/07/2012 | 8,000 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,600 | 5,000 | 40,000,000 |
03/07/2012 | 8,000 | -0.40 ▼ | -4.76 | 8,000 | 8,000 | 7,900 | 30,800 | 246,400,000 |
02/07/2012 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,500 | 8,000 | 7,700 | 64,680,000 |
29/06/2012 | 8,500 | -0.10 ▼ | -1.16 | 8,600 | 8,600 | 8,100 | 3,200 | 27,200,000 |
28/06/2012 | 8,600 | -0.20 ▼ | -2.27 | 8,300 | 8,700 | 8,200 | 13,400 | 115,240,000 |
27/06/2012 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,300 | 18,300 | 161,040,000 |
26/06/2012 | 8,800 | -0.10 ▼ | -1.12 | 8,700 | 8,800 | 8,700 | 600 | 5,280,000 |
25/06/2012 | 8,900 | -0.20 ▼ | -2.20 | 9,000 | 9,000 | 8,600 | 1,400 | 12,460,000 |
22/06/2012 | 9,100 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 8,500 | 8,400 | 76,440,000 |
21/06/2012 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,100 | 9,000 | 200 | 1,820,000 |
20/06/2012 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 1,700 | 15,300,000 |
19/06/2012 | 9,000 | -0.40 ▼ | -4.26 | 9,000 | 9,000 | 8,800 | 25,300 | 227,700,000 |
18/06/2012 | 9,400 | 0.10 ▲ | 1.08 | 8,900 | 9,400 | 8,700 | 4,200 | 39,480,000 |
15/06/2012 | 9,300 | -0.10 ▼ | -1.06 | 9,500 | 9,500 | 9,000 | 3,300 | 30,690,000 |
14/06/2012 | 9,400 | 0.50 ▲ | 5.62 | 9,400 | 9,400 | 9,400 | 100 | 940,000 |
13/06/2012 | 8,900 | -0.60 ▼ | -6.32 | 9,300 | 9,300 | 8,900 | 20,100 | 178,890,000 |
12/06/2012 | 9,500 | -0.40 ▼ | -4.04 | 9,200 | 9,800 | 9,200 | 38,400 | 364,800,000 |
11/06/2012 | 9,900 | 0.00 ■■ | 0.00 | 9,400 | 9,900 | 9,400 | 3,900 | 38,610,000 |
08/06/2012 | 9,900 | 0.20 ▲ | 2.06 | 10,100 | 10,100 | 9,200 | 2,500 | 24,750,000 |
07/06/2012 | 9,700 | 0.60 ▲ | 6.59 | 9,200 | 9,700 | 9,200 | 49,800 | 483,060,000 |
06/06/2012 | 9,100 | 0.20 ▲ | 2.25 | 8,700 | 9,100 | 8,700 | 2,200 | 20,020,000 |
05/06/2012 | 8,900 | 0.40 ▲ | 4.71 | 8,500 | 8,900 | 8,300 | 14,400 | 128,160,000 |
04/06/2012 | 8,500 | -0.70 ▼ | -7.61 | 8,900 | 8,900 | 8,500 | 2,900 | 24,650,000 |
01/06/2012 | 9,200 | -0.10 ▼ | -1.08 | 9,100 | 9,200 | 9,100 | 4,600 | 42,320,000 |
31/05/2012 | 9,300 | -0.40 ▼ | -4.12 | 9,100 | 9,300 | 9,100 | 11,800 | 109,740,000 |
30/05/2012 | 9,700 | 0.20 ▲ | 2.11 | 9,400 | 9,700 | 9,400 | 7,100 | 68,870,000 |
29/05/2012 | 9,500 | 0.50 ▲ | 5.56 | 9,400 | 9,500 | 9,000 | 7,800 | 74,100,000 |
28/05/2012 | 9,000 | -0.40 ▼ | -4.26 | 9,600 | 9,700 | 9,000 | 32,700 | 294,300,000 |
25/05/2012 | 9,400 | 0.50 ▲ | 5.62 | 9,300 | 9,400 | 9,300 | 18,100 | 170,140,000 |
24/05/2012 | 8,900 | -0.40 ▼ | -4.30 | 9,300 | 9,300 | 8,700 | 36,900 | 328,410,000 |
23/05/2012 | 9,300 | -0.90 ▼ | -8.82 | 9,600 | 9,700 | 9,300 | 22,500 | 209,250,000 |
22/05/2012 | 10,200 | 0.50 ▲ | 5.15 | 9,600 | 10,200 | 9,500 | 45,200 | 461,040,000 |
21/05/2012 | 9,700 | 0.60 ▲ | 6.59 | 9,700 | 9,700 | 9,300 | 23,600 | 228,920,000 |
18/05/2012 | 9,100 | -0.60 ▼ | -6.19 | 9,200 | 9,200 | 9,100 | 50,100 | 455,910,000 |
17/05/2012 | 9,700 | -0.70 ▼ | -6.73 | 9,700 | 10,400 | 9,700 | 64,700 | 627,590,000 |
16/05/2012 | 10,400 | -0.70 ▼ | -6.31 | 10,900 | 10,900 | 10,400 | 25,400 | 264,160,000 |
15/05/2012 | 11,100 | -0.80 ▼ | -6.72 | 11,200 | 11,800 | 11,100 | 37,700 | 418,470,000 |
14/05/2012 | 11,900 | -0.80 ▼ | -6.30 | 12,700 | 12,700 | 11,900 | 44,100 | 524,790,000 |
11/05/2012 | 12,700 | 0.80 ▲ | 6.72 | 12,600 | 12,700 | 12,000 | 139,300 | 1,769,110,000 |
10/05/2012 | 11,900 | -0.80 ▼ | -6.30 | 13,300 | 13,500 | 11,900 | 264,800 | 3,151,120,000 |
09/05/2012 | 12,700 | 0.80 ▲ | 6.72 | 12,700 | 12,700 | 12,500 | 223,200 | 2,834,640,000 |
08/05/2012 | 11,900 | 0.70 ▲ | 6.25 | 11,900 | 11,900 | 11,900 | 8,800 | 104,720,000 |
07/05/2012 | 11,200 | 0.70 ▲ | 6.67 | 11,200 | 11,200 | 11,200 | 1,300 | 14,560,000 |
04/05/2012 | 10,500 | 0.60 ▲ | 6.06 | 10,500 | 10,500 | 10,500 | 7,200 | 75,600,000 |
03/05/2012 | 9,900 | 0.60 ▲ | 6.45 | 9,900 | 9,900 | 9,900 | 454,200 | 4,496,580,000 |
02/05/2012 | 9,300 | 0.60 ▲ | 6.90 | 9,300 | 9,300 | 9,300 | 41,100 | 382,230,000 |
27/04/2012 | 8,700 | 0.50 ▲ | 6.10 | 8,200 | 8,700 | 8,200 | 73,900 | 642,930,000 |
26/04/2012 | 8,200 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,000 | 70,300 | 576,460,000 |
25/04/2012 | 8,200 | 0.20 ▲ | 2.50 | 8,200 | 8,200 | 8,100 | 40,400 | 331,280,000 |
24/04/2012 | 8,000 | 0.00 ■■ | 0.00 | 7,800 | 8,100 | 7,700 | 31,300 | 250,400,000 |
23/04/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,800 | 10,000 | 80,000,000 |
20/04/2012 | 8,000 | 0.30 ▲ | 3.90 | 7,600 | 8,000 | 7,600 | 1,300 | 10,400,000 |
19/04/2012 | 7,700 | -0.30 ▼ | -3.75 | 7,800 | 7,800 | 7,600 | 14,700 | 113,190,000 |
18/04/2012 | 8,000 | -0.30 ▼ | -3.61 | 8,300 | 8,300 | 7,900 | 20,700 | 165,600,000 |
17/04/2012 | 8,300 | 0.20 ▲ | 2.47 | 8,300 | 8,300 | 8,000 | 32,600 | 270,580,000 |
16/04/2012 | 8,100 | 0.20 ▲ | 2.53 | 8,100 | 8,100 | 8,100 | 5,500 | 44,550,000 |
13/04/2012 | 7,900 | -0.10 ▼ | -1.25 | 8,200 | 8,300 | 7,800 | 34,900 | 275,710,000 |
12/04/2012 | 8,000 | 0.10 ▲ | 1.27 | 7,900 | 8,100 | 7,900 | 22,500 | 180,000,000 |
11/04/2012 | 7,900 | 0.10 ▲ | 1.28 | 7,900 | 8,000 | 7,900 | 20,800 | 164,320,000 |
10/04/2012 | 7,800 | -0.10 ▼ | -1.27 | 7,900 | 7,900 | 7,800 | 8,100 | 63,180,000 |
09/04/2012 | 7,900 | 0.20 ▲ | 2.60 | 7,900 | 8,000 | 7,900 | 3,400 | 26,860,000 |
06/04/2012 | 7,700 | -0.20 ▼ | -2.53 | 7,800 | 8,000 | 7,700 | 30,900 | 237,930,000 |
05/04/2012 | 7,900 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,700 | 4,400 | 34,760,000 |
04/04/2012 | 7,900 | -0.10 ▼ | -1.25 | 7,700 | 7,900 | 7,500 | 40,400 | 319,160,000 |
03/04/2012 | 8,000 | 0.10 ▲ | 1.27 | 8,100 | 8,100 | 7,900 | 7,400 | 59,200,000 |
30/03/2012 | 7,900 | -0.20 ▼ | -2.47 | 8,200 | 8,300 | 7,900 | 7,500 | 59,250,000 |
29/03/2012 | 8,100 | 0.50 ▲ | 6.58 | 7,700 | 8,100 | 7,700 | 103,500 | 838,350,000 |
28/03/2012 | 7,600 | -0.10 ▼ | -1.30 | 7,300 | 7,600 | 7,300 | 31,300 | 237,880,000 |
27/03/2012 | 7,700 | -0.30 ▼ | -3.75 | 8,000 | 8,000 | 7,500 | 12,100 | 93,170,000 |
26/03/2012 | 8,000 | 0.40 ▲ | 5.26 | 7,800 | 8,000 | 7,700 | 18,700 | 149,600,000 |
23/03/2012 | 7,600 | 0.20 ▲ | 2.70 | 7,500 | 7,700 | 7,500 | 42,500 | 323,000,000 |
22/03/2012 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,600 | 7,400 | 17,900 | 132,460,000 |
21/03/2012 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,300 | 34,000 | 255,000,000 |
20/03/2012 | 7,500 | 0.40 ▲ | 5.63 | 7,100 | 7,500 | 7,100 | 3,700 | 27,750,000 |
19/03/2012 | 7,100 | -0.20 ▼ | -2.74 | 7,200 | 7,200 | 7,100 | 2,800 | 19,880,000 |
16/03/2012 | 7,300 | 0.10 ▲ | 1.39 | 7,100 | 7,300 | 7,100 | 19,600 | 143,080,000 |
15/03/2012 | 7,200 | 0.20 ▲ | 2.86 | 7,000 | 7,200 | 7,000 | 14,000 | 100,800,000 |
14/03/2012 | 7,000 | -0.10 ▼ | -1.41 | 6,900 | 7,000 | 6,900 | 13,500 | 94,500,000 |
13/03/2012 | 7,100 | 0.30 ▲ | 4.41 | 6,900 | 7,100 | 6,800 | 10,700 | 75,970,000 |
12/03/2012 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,900 | 6,800 | 1,200 | 8,160,000 |
09/03/2012 | 6,900 | -0.20 ▼ | -2.82 | 7,200 | 7,200 | 6,900 | 11,800 | 81,420,000 |
08/03/2012 | 7,100 | -0.70 ▼ | -8.97 | 7,200 | 7,500 | 7,100 | 14,300 | 101,530,000 |
07/03/2012 | 7,800 | 0.00 ■■ | 0.00 | 7,500 | 7,800 | 7,300 | 32,900 | 256,620,000 |
06/03/2012 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 8,200 | 7,500 | 69,200 | 539,760,000 |
05/03/2012 | 7,800 | 0.60 ▲ | 8.33 | 7,700 | 7,800 | 7,700 | 5,400 | 42,120,000 |
02/03/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,200 | 11,000 | 79,200,000 |
01/03/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 26,100 | 187,920,000 |
29/02/2012 | 7,700 | 0.20 ▲ | 2.67 | 7,500 | 7,800 | 7,500 | 40,100 | 308,770,000 |
28/02/2012 | 7,500 | -0.40 ▼ | -5.06 | 8,100 | 8,100 | 7,500 | 27,900 | 209,250,000 |
27/02/2012 | 7,900 | 0.60 ▲ | 8.22 | 7,500 | 7,900 | 7,500 | 11,700 | 92,430,000 |
24/02/2012 | 7,300 | -0.30 ▼ | -3.95 | 7,600 | 7,700 | 7,300 | 38,100 | 278,130,000 |
23/02/2012 | 7,600 | 0.20 ▲ | 2.70 | 7,300 | 7,700 | 7,300 | 9,900 | 75,240,000 |
22/02/2012 | 7,400 | 0.50 ▲ | 7.25 | 7,200 | 7,400 | 7,100 | 25,500 | 188,700,000 |
21/02/2012 | 6,900 | -0.30 ▼ | -4.17 | 7,500 | 7,600 | 6,900 | 13,200 | 91,080,000 |
20/02/2012 | 7,200 | 0.30 ▲ | 4.35 | 7,200 | 7,200 | 7,100 | 15,600 | 112,320,000 |
17/02/2012 | 6,900 | 0.30 ▲ | 4.55 | 6,700 | 6,900 | 6,700 | 7,100 | 48,990,000 |
16/02/2012 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 2,000 | 13,200,000 |
15/02/2012 | 6,600 | -0.30 ▼ | -4.35 | 6,600 | 6,700 | 6,600 | 2,000 | 13,200,000 |
14/02/2012 | 6,900 | 0.30 ▲ | 4.55 | 6,600 | 6,900 | 6,600 | 4,700 | 32,430,000 |
13/02/2012 | 6,600 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,600 | 1,500 | 9,900,000 |
10/02/2012 | 6,600 | -0.30 ▼ | -4.35 | 6,700 | 6,700 | 6,600 | 4,100 | 27,060,000 |
09/02/2012 | 6,900 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 29,900 | 206,310,000 |
08/02/2012 | 6,900 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 6,900 | 400 | 2,760,000 |
07/02/2012 | 6,900 | 0.10 ▲ | 1.47 | 6,900 | 6,900 | 6,900 | 5,200 | 35,880,000 |
06/02/2012 | 6,800 | -0.20 ▼ | -2.86 | 6,800 | 6,900 | 6,800 | 3,300 | 22,440,000 |
03/02/2012 | 7,000 | -0.10 ▼ | -1.41 | 7,300 | 7,400 | 6,900 | 45,100 | 315,700,000 |
02/02/2012 | 7,100 | 0.40 ▲ | 5.97 | 6,800 | 7,100 | 6,800 | 16,200 | 115,020,000 |
01/02/2012 | 6,700 | -0.10 ▼ | -1.47 | 6,500 | 6,700 | 6,500 | 3,000 | 20,100,000 |
31/01/2012 | 6,800 | 0.20 ▲ | 3.03 | 6,800 | 6,800 | 6,800 | 100 | 680,000 |
30/01/2012 | 6,600 | 0.20 ▲ | 3.12 | 6,600 | 6,600 | 6,600 | 200 | 1,320,000 |
20/01/2012 | 6,400 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,400 | 5,000 | 32,000,000 |
19/01/2012 | 6,400 | 0.40 ▲ | 6.67 | 6,400 | 6,400 | 6,400 | 100 | 640,000 |
18/01/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
17/01/2012 | 6,000 | -0.20 ▼ | -3.23 | 6,000 | 6,000 | 6,000 | 2,000 | 12,000,000 |
16/01/2012 | 6,200 | 0.40 ▲ | 6.90 | 6,200 | 6,200 | 6,200 | 100 | 620,000 |
13/01/2012 | 5,800 | 0.10 ▲ | 1.75 | 5,800 | 5,800 | 5,800 | 3,900 | 22,620,000 |
12/01/2012 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,800 | 5,700 | 5,900 | 33,630,000 |
11/01/2012 | 5,800 | -0.10 ▼ | -1.69 | 5,800 | 5,800 | 5,800 | 2,000 | 11,600,000 |
10/01/2012 | 5,900 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 10,600 | 62,540,000 |
09/01/2012 | 5,900 | 0.20 ▲ | 3.51 | 5,700 | 5,900 | 5,700 | 15,000 | 88,500,000 |
06/01/2012 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,700 | 9,800 | 55,860,000 |
05/01/2012 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 7,000 | 39,900,000 |
04/01/2012 | 5,700 | 0.20 ▲ | 3.64 | 5,700 | 5,700 | 5,700 | 3,100 | 17,670,000 |
03/01/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 0 | 0 |
30/12/2011 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,500 | 5,500 | 2,200 | 12,100,000 |
29/12/2011 | 5,400 | -0.10 ▼ | -1.82 | 5,400 | 5,600 | 5,400 | 2,900 | 15,660,000 |
28/12/2011 | 5,500 | 0.30 ▲ | 5.77 | 5,500 | 5,500 | 5,500 | 0 | 0 |
27/12/2011 | 5,200 | -0.20 ▼ | -3.70 | 5,400 | 5,700 | 5,200 | 14,000 | 72,800,000 |
26/12/2011 | 5,400 | -0.30 ▼ | -5.26 | 5,400 | 5,400 | 5,400 | 500 | 2,700,000 |
23/12/2011 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 17,100 | 97,470,000 |
22/12/2011 | 5,700 | -0.20 ▼ | -3.39 | 5,900 | 5,900 | 5,700 | 29,000 | 165,300,000 |
21/12/2011 | 5,900 | 0.10 ▲ | 1.72 | 6,000 | 6,000 | 5,900 | 2,300 | 13,570,000 |
20/12/2011 | 5,800 | -0.20 ▼ | -3.33 | 5,900 | 5,900 | 5,800 | 15,000 | 87,000,000 |
19/12/2011 | 6,000 | 0.20 ▲ | 3.45 | 5,900 | 6,000 | 5,900 | 1,700 | 10,200,000 |
16/12/2011 | 5,800 | 0.00 ■■ | 0.00 | 5,700 | 6,000 | 5,700 | 9,300 | 53,940,000 |
15/12/2011 | 5,800 | -0.40 ▼ | -6.45 | 5,800 | 6,000 | 5,800 | 6,600 | 38,280,000 |
14/12/2011 | 6,200 | -0.30 ▼ | -4.62 | 6,200 | 6,200 | 6,100 | 13,200 | 81,840,000 |
13/12/2011 | 6,500 | 0.10 ▲ | 1.56 | 6,500 | 6,500 | 6,500 | 0 | 0 |
12/12/2011 | 6,400 | 0.10 ▲ | 1.59 | 6,800 | 6,800 | 6,400 | 600 | 3,840,000 |
09/12/2011 | 6,300 | -0.20 ▼ | -3.08 | 6,500 | 6,500 | 6,300 | 2,700 | 17,010,000 |
08/12/2011 | 6,500 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,500 | 2,000 | 13,000,000 |
07/12/2011 | 6,500 | -0.20 ▼ | -2.99 | 6,600 | 6,600 | 6,500 | 1,100 | 7,150,000 |
06/12/2011 | 6,700 | 0.10 ▲ | 1.52 | 6,800 | 6,800 | 6,600 | 3,200 | 21,440,000 |
05/12/2011 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,600 | 6,500 | 6,900 | 45,540,000 |
02/12/2011 | 6,500 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,500 | 600 | 3,900,000 |
01/12/2011 | 6,500 | 0.20 ▲ | 3.17 | 6,400 | 6,500 | 6,400 | 600 | 3,900,000 |
30/11/2011 | 6,300 | -0.20 ▼ | -3.08 | 6,300 | 6,300 | 6,300 | 2,500 | 15,750,000 |
29/11/2011 | 6,500 | 0.20 ▲ | 3.17 | 6,500 | 6,500 | 6,500 | 1,100 | 7,150,000 |
28/11/2011 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 10,000 | 63,000,000 |
25/11/2011 | 6,300 | -0.10 ▼ | -1.56 | 6,300 | 6,300 | 6,300 | 4,500 | 28,350,000 |
24/11/2011 | 6,400 | -0.20 ▼ | -3.03 | 6,300 | 6,500 | 6,300 | 3,400 | 21,760,000 |
23/11/2011 | 6,600 | -0.40 ▼ | -5.71 | 6,700 | 6,700 | 6,600 | 2,000 | 13,200,000 |
22/11/2011 | 7,000 | 0.10 ▲ | 1.45 | 6,900 | 7,000 | 6,900 | 3,100 | 21,700,000 |
21/11/2011 | 6,900 | 0.20 ▲ | 2.99 | 6,600 | 6,900 | 6,600 | 200 | 1,380,000 |
18/11/2011 | 6,700 | -0.10 ▼ | -1.47 | 6,700 | 6,700 | 6,700 | 2,000 | 13,400,000 |
17/11/2011 | 6,800 | -0.20 ▼ | -2.86 | 6,800 | 6,800 | 6,800 | 4,000 | 27,200,000 |
16/11/2011 | 7,000 | 0.20 ▲ | 2.94 | 6,700 | 7,000 | 6,700 | 1,900 | 13,300,000 |
15/11/2011 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 7,000 | 47,600,000 |
14/11/2011 | 6,800 | -0.40 ▼ | -5.56 | 6,900 | 6,900 | 6,800 | 2,000 | 13,600,000 |
11/11/2011 | 7,200 | 0.30 ▲ | 4.35 | 7,200 | 7,200 | 7,200 | 100 | 720,000 |
10/11/2011 | 6,900 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 2,900 | 20,010,000 |
09/11/2011 | 6,900 | -0.20 ▼ | -2.82 | 7,000 | 7,000 | 6,900 | 7,000 | 48,300,000 |
08/11/2011 | 7,100 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 2,600 | 18,460,000 |
07/11/2011 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,100 | 7,000 | 7,100 | 50,410,000 |
04/11/2011 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,100 | 7,000 | 4,400 | 30,800,000 |
03/11/2011 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,200 | 7,000 | 8,000 | 56,800,000 |
02/11/2011 | 7,000 | -0.20 ▼ | -2.78 | 7,200 | 7,200 | 7,000 | 2,500 | 17,500,000 |
01/11/2011 | 7,200 | -0.20 ▼ | -2.70 | 7,300 | 7,300 | 7,200 | 4,500 | 32,400,000 |
31/10/2011 | 7,400 | -0.10 ▼ | -1.33 | 7,700 | 7,700 | 7,400 | 19,200 | 142,080,000 |
28/10/2011 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,500 | 7,300 | 9,400 | 70,500,000 |
27/10/2011 | 7,400 | -0.10 ▼ | -1.33 | 7,200 | 7,400 | 7,200 | 1,400 | 10,360,000 |
26/10/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,400 | 2,500 | 18,750,000 |
25/10/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 300 | 2,250,000 |
24/10/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,500 | 10,000 | 75,000,000 |
21/10/2011 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,500 | 7,400 | 17,500 | 131,250,000 |
20/10/2011 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 100 | 740,000 |
19/10/2011 | 7,400 | 0.40 ▲ | 5.71 | 7,200 | 7,400 | 7,200 | 700 | 5,180,000 |
18/10/2011 | 7,000 | -0.20 ▼ | -2.78 | 7,100 | 7,100 | 7,000 | 6,300 | 44,100,000 |
17/10/2011 | 7,200 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,100 | 1,600 | 11,520,000 |
14/10/2011 | 7,200 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,200 | 8,100 | 58,320,000 |
13/10/2011 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,300 | 7,000 | 22,200 | 159,840,000 |
12/10/2011 | 7,300 | -0.60 ▼ | -7.59 | 8,000 | 8,000 | 7,300 | 13,000 | 94,900,000 |
11/10/2011 | 7,900 | 0.20 ▲ | 2.60 | 7,500 | 7,900 | 7,500 | 6,700 | 52,930,000 |
10/10/2011 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 100 | 770,000 |
07/10/2011 | 7,700 | 0.20 ▲ | 2.67 | 7,500 | 7,700 | 7,500 | 2,800 | 21,560,000 |
06/10/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,500 | 4,500 | 33,750,000 |
05/10/2011 | 7,500 | 0.20 ▲ | 2.74 | 7,300 | 7,600 | 7,200 | 3,300 | 24,750,000 |
04/10/2011 | 7,300 | -0.30 ▼ | -3.95 | 7,600 | 7,700 | 7,300 | 6,000 | 43,800,000 |
03/10/2011 | 7,600 | -0.20 ▼ | -2.56 | 7,700 | 7,700 | 7,600 | 1,500 | 11,400,000 |
30/09/2011 | 7,800 | -0.10 ▼ | -1.27 | 8,000 | 8,000 | 7,800 | 1,100 | 8,580,000 |
29/09/2011 | 7,900 | -0.20 ▼ | -2.47 | 7,900 | 7,900 | 7,900 | 3,900 | 30,810,000 |
28/09/2011 | 8,100 | -0.10 ▼ | -1.22 | 8,000 | 8,200 | 8,000 | 9,700 | 78,570,000 |
27/09/2011 | 8,200 | 0.10 ▲ | 1.23 | 8,200 | 8,200 | 8,200 | 200 | 1,640,000 |
26/09/2011 | 8,100 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 7,900 | 19,800 | 160,380,000 |
23/09/2011 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,900 | 16,800 | 136,080,000 |
22/09/2011 | 8,100 | 0.10 ▲ | 1.25 | 8,100 | 8,300 | 8,000 | 14,300 | 115,830,000 |
21/09/2011 | 8,000 | 0.30 ▲ | 3.90 | 8,100 | 8,100 | 7,900 | 30,700 | 245,600,000 |
20/09/2011 | 8,200 | -0.20 ▼ | -2.38 | 8,500 | 8,500 | 8,100 | 31,100 | 255,020,000 |
19/09/2011 | 8,400 | -0.30 ▼ | -3.45 | 8,400 | 8,600 | 8,400 | 14,300 | 120,120,000 |
16/09/2011 | 8,700 | -0.50 ▼ | -5.43 | 8,500 | 8,900 | 8,300 | 33,700 | 293,190,000 |
15/09/2011 | 9,200 | 0.40 ▲ | 4.55 | 9,000 | 9,200 | 8,400 | 23,700 | 218,040,000 |
14/09/2011 | 8,800 | -0.20 ▼ | -2.22 | 9,500 | 9,500 | 8,800 | 68,200 | 600,160,000 |
13/09/2011 | 9,000 | 0.40 ▲ | 4.65 | 9,000 | 9,000 | 8,900 | 46,500 | 418,500,000 |
12/09/2011 | 8,600 | 0.50 ▲ | 6.17 | 8,300 | 8,600 | 8,100 | 59,400 | 510,840,000 |
09/09/2011 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,300 | 8,100 | 11,000 | 89,100,000 |
08/09/2011 | 8,100 | -0.10 ▼ | -1.22 | 8,200 | 8,300 | 8,100 | 12,700 | 102,870,000 |
07/09/2011 | 8,200 | 0.20 ▲ | 2.50 | 8,100 | 8,200 | 8,000 | 5,600 | 45,920,000 |
06/09/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 500 | 4,000,000 |
05/09/2011 | 8,000 | -0.20 ▼ | -2.44 | 8,500 | 8,500 | 8,000 | 15,000 | 120,000,000 |
01/09/2011 | 8,200 | 0.20 ▲ | 2.50 | 8,200 | 8,200 | 8,000 | 14,100 | 115,620,000 |
31/08/2011 | 8,000 | -0.20 ▼ | -2.44 | 7,800 | 8,000 | 7,800 | 2,000 | 16,000,000 |
30/08/2011 | 8,200 | 0.40 ▲ | 5.13 | 8,100 | 8,200 | 8,000 | 11,900 | 97,580,000 |
29/08/2011 | 7,800 | 0.40 ▲ | 5.41 | 7,600 | 7,800 | 7,600 | 10,200 | 79,560,000 |
26/08/2011 | 7,400 | 0.20 ▲ | 2.78 | 7,500 | 7,500 | 7,300 | 2,500 | 18,500,000 |
25/08/2011 | 7,200 | 0.10 ▲ | 1.41 | 7,300 | 7,300 | 7,200 | 2,000 | 14,400,000 |
24/08/2011 | 7,100 | -0.30 ▼ | -4.05 | 7,700 | 7,700 | 7,100 | 7,700 | 54,670,000 |
23/08/2011 | 7,400 | -0.20 ▼ | -2.63 | 7,400 | 7,400 | 7,400 | 2,000 | 14,800,000 |
22/08/2011 | 7,600 | 0.30 ▲ | 4.11 | 7,500 | 7,700 | 7,500 | 21,300 | 161,880,000 |
19/08/2011 | 7,300 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,000 | 10,900 | 79,570,000 |
18/08/2011 | 7,300 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,300 | 9,300 | 67,890,000 |
17/08/2011 | 7,300 | 0.20 ▲ | 2.82 | 7,400 | 7,400 | 7,200 | 13,600 | 99,280,000 |
16/08/2011 | 7,100 | 0.10 ▲ | 1.43 | 7,200 | 7,200 | 7,000 | 10,700 | 75,970,000 |
15/08/2011 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 28,400 | 198,800,000 |
12/08/2011 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 10,300 | 72,100,000 |
11/08/2011 | 7,000 | 0.10 ▲ | 1.45 | 6,900 | 7,000 | 6,900 | 5,400 | 37,800,000 |
10/08/2011 | 6,900 | 0.20 ▲ | 2.99 | 7,000 | 7,000 | 6,900 | 7,200 | 49,680,000 |
09/08/2011 | 6,700 | -0.60 ▼ | -8.22 | 7,000 | 7,000 | 6,700 | 14,400 | 96,480,000 |
08/08/2011 | 7,300 | 0.20 ▲ | 2.82 | 7,500 | 7,500 | 7,100 | 11,800 | 86,140,000 |
05/08/2011 | 7,100 | -0.50 ▼ | -6.58 | 7,100 | 7,100 | 7,100 | 1,800 | 12,780,000 |
04/08/2011 | 7,600 | 0.50 ▲ | 7.04 | 7,300 | 7,600 | 7,300 | 12,300 | 93,480,000 |
03/08/2011 | 7,100 | -0.10 ▼ | -1.39 | 7,300 | 7,300 | 7,100 | 5,000 | 35,500,000 |
02/08/2011 | 7,200 | -0.10 ▼ | -1.37 | 7,400 | 7,400 | 7,200 | 11,900 | 85,680,000 |
01/08/2011 | 7,300 | -0.30 ▼ | -3.95 | 7,400 | 7,400 | 7,300 | 2,100 | 15,330,000 |
29/07/2011 | 7,600 | -0.20 ▼ | -2.56 | 7,600 | 7,600 | 7,600 | 20,000 | 152,000,000 |
28/07/2011 | 7,800 | 0.30 ▲ | 4.00 | 7,600 | 7,800 | 7,600 | 4,400 | 34,320,000 |
27/07/2011 | 7,500 | 0.20 ▲ | 2.74 | 7,900 | 7,900 | 7,500 | 2,000 | 15,000,000 |
26/07/2011 | 7,300 | 0.20 ▲ | 2.82 | 7,200 | 7,500 | 7,200 | 7,300 | 53,290,000 |
25/07/2011 | 7,100 | -0.40 ▼ | -5.33 | 7,300 | 7,500 | 7,100 | 1,800 | 12,780,000 |
22/07/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,300 | 14,400 | 108,000,000 |
21/07/2011 | 7,500 | -0.30 ▼ | -3.85 | 8,000 | 8,000 | 7,500 | 13,600 | 102,000,000 |
20/07/2011 | 7,800 | 0.30 ▲ | 4.00 | 7,800 | 7,800 | 7,800 | 1,000 | 7,800,000 |
19/07/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,500 | 8,300 | 62,250,000 |
18/07/2011 | 7,500 | -0.40 ▼ | -5.06 | 7,500 | 7,500 | 7,500 | 2,000 | 15,000,000 |
15/07/2011 | 7,900 | 0.30 ▲ | 3.95 | 7,900 | 7,900 | 7,900 | 3,100 | 24,490,000 |
14/07/2011 | 7,600 | -0.40 ▼ | -5.00 | 7,700 | 7,700 | 7,600 | 3,900 | 29,640,000 |
13/07/2011 | 8,000 | 0.10 ▲ | 1.27 | 8,000 | 8,000 | 8,000 | 100 | 800,000 |
12/07/2011 | 7,900 | 0.10 ▲ | 1.28 | 7,900 | 7,900 | 7,900 | 100 | 790,000 |
11/07/2011 | 7,800 | 0.00 ■■ | 0.00 | 7,500 | 7,800 | 7,400 | 2,700 | 21,060,000 |
08/07/2011 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 0 | 0 |
07/07/2011 | 7,800 | -0.50 ▼ | -6.02 | 8,400 | 8,400 | 7,800 | 3,200 | 24,960,000 |
06/07/2011 | 8,300 | 0.30 ▲ | 3.75 | 8,300 | 8,300 | 8,300 | 100 | 830,000 |
05/07/2011 | 8,000 | 0.50 ▲ | 6.67 | 7,600 | 8,000 | 7,600 | 5,000 | 40,000,000 |
04/07/2011 | 7,500 | -0.20 ▼ | -2.60 | 7,500 | 7,500 | 7,500 | 600 | 4,500,000 |
01/07/2011 | 7,700 | 0.20 ▲ | 2.67 | 8,000 | 8,000 | 7,400 | 7,400 | 56,980,000 |
30/06/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,500 | 700 | 5,250,000 |
29/06/2011 | 7,500 | -0.10 ▼ | -1.32 | 7,300 | 7,500 | 7,300 | 2,700 | 20,250,000 |
28/06/2011 | 7,600 | -0.40 ▼ | -5.00 | 7,600 | 7,600 | 7,600 | 100 | 760,000 |
27/06/2011 | 8,000 | 0.20 ▲ | 2.56 | 8,000 | 8,000 | 8,000 | 400 | 3,200,000 |
24/06/2011 | 7,800 | -0.20 ▼ | -2.50 | 7,800 | 7,900 | 7,800 | 2,800 | 21,840,000 |
23/06/2011 | 8,000 | -0.20 ▼ | -2.44 | 8,100 | 8,100 | 7,900 | 2,000 | 16,000,000 |
22/06/2011 | 8,200 | -0.10 ▼ | -1.20 | 8,200 | 8,500 | 8,100 | 14,300 | 117,260,000 |
21/06/2011 | 8,300 | -0.40 ▼ | -4.60 | 8,600 | 8,700 | 8,300 | 5,900 | 48,970,000 |
20/06/2011 | 8,700 | 0.60 ▲ | 7.41 | 8,600 | 8,700 | 8,600 | 200 | 1,740,000 |
17/06/2011 | 8,100 | -0.60 ▼ | -6.90 | 8,400 | 8,400 | 8,100 | 35,000 | 283,500,000 |
16/06/2011 | 8,700 | 0.20 ▲ | 2.35 | 8,500 | 8,700 | 8,500 | 6,300 | 54,810,000 |
15/06/2011 | 8,500 | -0.50 ▼ | -5.56 | 8,700 | 8,700 | 8,500 | 33,600 | 285,600,000 |
14/06/2011 | 9,000 | -0.70 ▼ | -7.22 | 9,800 | 9,800 | 9,000 | 32,700 | 294,300,000 |
13/06/2011 | 9,700 | 0.10 ▲ | 1.04 | 9,500 | 9,800 | 9,500 | 21,200 | 205,640,000 |
10/06/2011 | 9,600 | 0.60 ▲ | 6.67 | 9,300 | 9,600 | 9,100 | 41,600 | 399,360,000 |
09/06/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 8,700 | 8,700 | 78,300,000 |
08/06/2011 | 9,000 | 0.20 ▲ | 2.27 | 9,300 | 9,300 | 8,900 | 6,300 | 56,700,000 |
07/06/2011 | 8,800 | 0.40 ▲ | 4.76 | 8,600 | 8,900 | 8,400 | 26,400 | 232,320,000 |
06/06/2011 | 8,400 | 0.20 ▲ | 2.44 | 8,600 | 8,600 | 8,400 | 600 | 5,040,000 |
03/06/2011 | 8,200 | 0.20 ▲ | 2.50 | 8,500 | 8,500 | 7,800 | 63,300 | 519,060,000 |
02/06/2011 | 8,000 | 0.40 ▲ | 5.26 | 8,000 | 8,000 | 7,900 | 31,800 | 254,400,000 |
01/06/2011 | 7,600 | 0.00 ■■ | 0.00 | 7,700 | 7,900 | 7,400 | 37,200 | 282,720,000 |
31/05/2011 | 7,600 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,400 | 12,100 | 91,960,000 |
30/05/2011 | 7,600 | -0.70 ▼ | -8.43 | 8,000 | 8,000 | 7,600 | 8,600 | 65,360,000 |
27/05/2011 | 8,300 | 0.50 ▲ | 6.41 | 7,800 | 8,300 | 7,800 | 7,700 | 63,910,000 |
26/05/2011 | 7,800 | -0.40 ▼ | -4.88 | 7,700 | 8,100 | 7,700 | 79,400 | 619,320,000 |
25/05/2011 | 8,200 | -0.50 ▼ | -5.75 | 8,300 | 8,300 | 8,200 | 6,400 | 52,480,000 |
24/05/2011 | 8,700 | -0.60 ▼ | -6.45 | 9,000 | 9,000 | 8,700 | 5,100 | 44,370,000 |
23/05/2011 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,300 | 9,300 | 0 | 0 |
20/05/2011 | 9,200 | -0.30 ▼ | -3.16 | 9,500 | 9,500 | 9,000 | 6,600 | 60,720,000 |
19/05/2011 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,500 | 900 | 8,550,000 |
18/05/2011 | 9,500 | 0.30 ▲ | 3.26 | 8,700 | 9,500 | 8,700 | 1,400 | 13,300,000 |
17/05/2011 | 9,200 | -0.40 ▼ | -4.17 | 9,200 | 9,200 | 9,000 | 16,000 | 147,200,000 |
16/05/2011 | 9,600 | -0.60 ▼ | -5.88 | 9,700 | 10,100 | 9,500 | 17,700 | 169,920,000 |
13/05/2011 | 10,200 | -0.10 ▼ | -0.97 | 10,200 | 10,200 | 10,200 | 300 | 3,060,000 |
12/05/2011 | 10,300 | -0.10 ▼ | -0.96 | 10,300 | 10,300 | 10,200 | 2,000 | 20,600,000 |
11/05/2011 | 10,400 | 0.30 ▲ | 2.97 | 10,400 | 10,400 | 10,400 | 100 | 1,040,000 |
10/05/2011 | 10,100 | -0.20 ▼ | -1.94 | 10,300 | 10,300 | 10,100 | 5,100 | 51,510,000 |
09/05/2011 | 10,300 | -0.10 ▼ | -0.96 | 10,300 | 10,300 | 10,300 | 6,000 | 61,800,000 |
06/05/2011 | 10,400 | 0.30 ▲ | 2.97 | 10,200 | 10,400 | 10,200 | 6,000 | 62,400,000 |
05/05/2011 | 10,100 | -0.10 ▼ | -0.98 | 10,200 | 10,200 | 10,100 | 7,900 | 79,790,000 |
04/05/2011 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 2,000 | 20,400,000 |
29/04/2011 | 10,200 | 0.10 ▲ | 0.99 | 10,200 | 10,200 | 10,200 | 1,000 | 10,200,000 |
28/04/2011 | 10,100 | -0.40 ▼ | -3.81 | 10,500 | 10,500 | 10,100 | 6,600 | 66,660,000 |
27/04/2011 | 10,500 | 0.00 ■■ | 0.00 | 10,200 | 10,500 | 10,200 | 4,300 | 45,150,000 |
26/04/2011 | 10,500 | -0.30 ▼ | -2.78 | 10,900 | 10,900 | 10,500 | 11,700 | 122,850,000 |
25/04/2011 | 10,800 | 0.60 ▲ | 5.88 | 10,500 | 10,900 | 10,500 | 16,500 | 178,200,000 |
22/04/2011 | 10,200 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,000 | 9,300 | 94,860,000 |
21/04/2011 | 10,200 | -0.40 ▼ | -3.77 | 10,100 | 10,300 | 10,100 | 4,000 | 40,800,000 |
20/04/2011 | 10,600 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,600 | 7,600 | 80,560,000 |
19/04/2011 | 10,600 | -0.30 ▼ | -2.75 | 11,000 | 11,000 | 10,300 | 9,600 | 101,760,000 |
18/04/2011 | 10,900 | -0.10 ▼ | -0.91 | 11,000 | 11,100 | 10,600 | 5,500 | 59,950,000 |
15/04/2011 | 11,000 | -0.50 ▼ | -4.35 | 11,000 | 11,000 | 10,800 | 20,800 | 228,800,000 |
14/04/2011 | 11,500 | 0.10 ▲ | 0.88 | 11,500 | 11,500 | 11,500 | 4,000 | 46,000,000 |
13/04/2011 | 11,400 | -0.40 ▼ | -3.39 | 11,700 | 11,700 | 11,400 | 3,900 | 44,460,000 |
08/04/2011 | 11,800 | 0.20 ▲ | 1.72 | 11,600 | 12,000 | 11,600 | 11,200 | 132,160,000 |
07/04/2011 | 11,600 | -0.40 ▼ | -3.33 | 11,600 | 11,600 | 11,600 | 300 | 3,480,000 |
06/04/2011 | 12,000 | -0.20 ▼ | -1.64 | 11,900 | 12,000 | 11,500 | 26,500 | 318,000,000 |
05/04/2011 | 12,200 | 0.60 ▲ | 5.17 | 12,200 | 12,200 | 12,200 | 100 | 1,220,000 |
04/04/2011 | 11,600 | -0.40 ▼ | -3.33 | 12,000 | 12,000 | 11,600 | 9,300 | 107,880,000 |
01/04/2011 | 12,000 | 0.30 ▲ | 2.56 | 12,000 | 12,000 | 12,000 | 0 | 0 |
31/03/2011 | 11,700 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 11,700 | 12,900 | 150,930,000 |
30/03/2011 | 11,700 | -0.30 ▼ | -2.50 | 11,500 | 11,700 | 11,400 | 2,500 | 29,250,000 |
29/03/2011 | 12,000 | -0.10 ▼ | -0.83 | 11,800 | 12,100 | 11,600 | 23,400 | 280,800,000 |
28/03/2011 | 12,100 | -0.20 ▼ | -1.63 | 12,200 | 12,200 | 12,100 | 6,400 | 77,440,000 |
25/03/2011 | 12,300 | 0.10 ▲ | 0.82 | 12,200 | 12,400 | 12,100 | 27,700 | 340,710,000 |
24/03/2011 | 12,200 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,200 | 4,800 | 58,560,000 |
23/03/2011 | 12,200 | 0.10 ▲ | 0.83 | 12,500 | 12,500 | 12,200 | 11,200 | 136,640,000 |
22/03/2011 | 12,100 | -0.50 ▼ | -3.97 | 12,600 | 12,600 | 12,000 | 21,200 | 256,520,000 |
21/03/2011 | 12,600 | -0.20 ▼ | -1.56 | 12,700 | 12,900 | 12,600 | 13,800 | 173,880,000 |
18/03/2011 | 12,800 | 0.50 ▲ | 4.07 | 12,300 | 12,900 | 12,200 | 33,100 | 423,680,000 |
17/03/2011 | 12,300 | 0.00 ■■ | 0.00 | 11,900 | 12,300 | 11,900 | 15,600 | 191,880,000 |
16/03/2011 | 12,300 | 0.30 ▲ | 2.50 | 12,300 | 12,300 | 12,300 | 3,600 | 44,280,000 |
15/03/2011 | 12,000 | -0.30 ▼ | -2.44 | 12,000 | 12,000 | 11,900 | 2,900 | 34,800,000 |
14/03/2011 | 12,300 | -0.80 ▼ | -6.11 | 12,500 | 12,500 | 12,300 | 13,000 | 159,900,000 |
11/03/2011 | 13,100 | 0.30 ▲ | 2.34 | 12,500 | 13,400 | 12,500 | 32,200 | 421,820,000 |
10/03/2011 | 12,800 | 1.10 ▲ | 9.40 | 12,000 | 12,800 | 12,000 | 29,600 | 378,880,000 |
09/03/2011 | 11,700 | 0.00 ■■ | 0.00 | 11,600 | 12,100 | 11,600 | 10,300 | 120,510,000 |
08/03/2011 | 11,700 | -0.30 ▼ | -2.50 | 12,300 | 12,600 | 11,700 | 12,300 | 143,910,000 |
07/03/2011 | 12,500 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,500 | 3,500 | 43,750,000 |
04/03/2011 | 12,500 | 0.20 ▲ | 1.63 | 12,300 | 12,500 | 11,800 | 28,000 | 350,000,000 |
03/03/2011 | 12,300 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,200 | 14,800 | 182,040,000 |
02/03/2011 | 12,300 | -0.60 ▼ | -4.65 | 12,900 | 12,900 | 12,300 | 30,900 | 380,070,000 |
01/03/2011 | 12,900 | -0.40 ▼ | -3.01 | 13,000 | 13,000 | 12,900 | 7,100 | 91,590,000 |
28/02/2011 | 13,300 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 12,900 | 10,000 | 133,000,000 |
25/02/2011 | 13,300 | 0.60 ▲ | 4.72 | 13,400 | 13,400 | 13,000 | 17,400 | 231,420,000 |
24/02/2011 | 12,700 | -0.60 ▼ | -4.51 | 12,400 | 13,000 | 12,400 | 5,600 | 71,120,000 |
23/02/2011 | 13,300 | 0.80 ▲ | 6.40 | 13,200 | 13,300 | 12,900 | 58,400 | 776,720,000 |
22/02/2011 | 12,500 | -0.80 ▼ | -6.02 | 12,800 | 12,800 | 12,400 | 62,900 | 786,250,000 |
21/02/2011 | 13,300 | -0.70 ▼ | -5.00 | 14,400 | 14,400 | 13,300 | 30,000 | 399,000,000 |
18/02/2011 | 14,000 | -0.60 ▼ | -4.11 | 14,200 | 14,400 | 13,900 | 23,500 | 329,000,000 |
17/02/2011 | 14,600 | -0.10 ▼ | -0.68 | 14,400 | 14,600 | 14,400 | 600 | 8,760,000 |
16/02/2011 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,600 | 6,600 | 97,020,000 |
15/02/2011 | 14,600 | -0.20 ▼ | -1.35 | 15,100 | 15,100 | 14,500 | 21,700 | 316,820,000 |
14/02/2011 | 14,800 | 0.20 ▲ | 1.37 | 15,200 | 15,500 | 14,600 | 89,900 | 1,330,520,000 |
11/02/2011 | 14,600 | 0.10 ▲ | 0.69 | 14,400 | 14,700 | 14,400 | 21,700 | 316,820,000 |
10/02/2011 | 14,500 | 0.00 ■■ | 0.00 | 14,400 | 14,500 | 14,100 | 11,100 | 160,950,000 |
09/02/2011 | 14,500 | 0.20 ▲ | 1.40 | 14,800 | 14,800 | 14,300 | 22,800 | 330,600,000 |
08/02/2011 | 14,300 | 0.20 ▲ | 1.42 | 14,800 | 14,800 | 14,300 | 4,400 | 62,920,000 |
28/01/2011 | 14,100 | -0.20 ▼ | -1.40 | 14,500 | 14,500 | 14,100 | 7,500 | 105,750,000 |
27/01/2011 | 14,300 | 0.20 ▲ | 1.42 | 14,200 | 14,300 | 14,200 | 3,200 | 45,760,000 |
26/01/2011 | 14,100 | 0.10 ▲ | 0.71 | 14,100 | 14,100 | 14,100 | 16,900 | 238,290,000 |
25/01/2011 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,900 | 11,400 | 159,600,000 |
24/01/2011 | 14,000 | -0.10 ▼ | -0.71 | 14,400 | 14,400 | 14,000 | 33,600 | 470,400,000 |
21/01/2011 | 14,100 | -0.50 ▼ | -3.42 | 14,600 | 14,600 | 14,100 | 28,800 | 406,080,000 |
20/01/2011 | 14,600 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,500 | 3,800 | 55,480,000 |
19/01/2011 | 14,600 | 0.10 ▲ | 0.69 | 14,700 | 14,700 | 14,500 | 6,300 | 91,980,000 |
18/01/2011 | 14,500 | -0.10 ▼ | -0.68 | 14,300 | 14,500 | 14,100 | 12,000 | 174,000,000 |
17/01/2011 | 14,600 | 0.10 ▲ | 0.69 | 13,900 | 14,700 | 13,900 | 13,900 | 202,940,000 |
14/01/2011 | 14,500 | 0.00 ■■ | 0.00 | 14,400 | 14,600 | 14,400 | 13,000 | 188,500,000 |
13/01/2011 | 14,500 | 0.40 ▲ | 2.84 | 14,000 | 14,700 | 14,000 | 10,800 | 156,600,000 |
12/01/2011 | 14,100 | 0.20 ▲ | 1.44 | 14,000 | 14,200 | 13,800 | 19,200 | 270,720,000 |
11/01/2011 | 13,900 | -0.50 ▼ | -3.47 | 13,700 | 14,100 | 13,700 | 13,700 | 190,430,000 |
10/01/2011 | 14,400 | -0.60 ▼ | -4.00 | 14,500 | 14,500 | 14,400 | 19,800 | 285,120,000 |
07/01/2011 | 15,000 | -0.10 ▼ | -0.66 | 15,300 | 15,300 | 15,000 | 2,800 | 42,000,000 |
06/01/2011 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,200 | 15,000 | 12,200 | 184,220,000 |
05/01/2011 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,300 | 15,000 | 39,200 | 591,920,000 |
04/01/2011 | 15,100 | 0.50 ▲ | 3.42 | 14,700 | 15,100 | 14,700 | 25,300 | 382,030,000 |
31/12/2010 | 14,600 | -0.10 ▼ | -0.68 | 13,500 | 14,700 | 13,500 | 16,200 | 236,520,000 |
30/12/2010 | 14,700 | -0.20 ▼ | -1.34 | 15,000 | 15,000 | 14,300 | 21,300 | 313,110,000 |
29/12/2010 | 14,900 | -0.40 ▼ | -2.61 | 15,400 | 15,400 | 14,800 | 22,500 | 335,250,000 |
28/12/2010 | 15,300 | 0.70 ▲ | 4.79 | 15,500 | 15,500 | 14,700 | 21,500 | 328,950,000 |
27/12/2010 | 14,600 | 0.10 ▲ | 0.69 | 14,600 | 14,800 | 14,500 | 6,600 | 96,360,000 |
24/12/2010 | 14,500 | -0.20 ▼ | -1.36 | 14,700 | 14,900 | 14,500 | 17,400 | 252,300,000 |
23/12/2010 | 14,700 | -0.30 ▼ | -2.00 | 15,000 | 15,200 | 14,500 | 18,700 | 274,890,000 |
22/12/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,000 | 21,100 | 316,500,000 |
21/12/2010 | 15,000 | -0.30 ▼ | -1.96 | 15,000 | 15,400 | 14,900 | 13,100 | 196,500,000 |
20/12/2010 | 15,300 | -0.60 ▼ | -3.77 | 15,700 | 15,700 | 15,200 | 36,000 | 550,800,000 |
17/12/2010 | 15,900 | 0.90 ▲ | 6.00 | 15,700 | 15,900 | 15,200 | 13,100 | 208,290,000 |
16/12/2010 | 15,000 | -0.70 ▼ | -4.46 | 15,200 | 15,900 | 15,000 | 53,500 | 802,500,000 |
15/12/2010 | 15,700 | -0.30 ▼ | -1.88 | 16,100 | 16,200 | 15,700 | 30,300 | 475,710,000 |
14/12/2010 | 16,000 | -1.00 ▼ | -5.88 | 17,500 | 17,500 | 15,900 | 73,600 | 1,177,600,000 |
13/12/2010 | 17,000 | 1.00 ▲ | 6.25 | 17,000 | 17,000 | 16,800 | 83,000 | 1,411,000,000 |
10/12/2010 | 16,000 | 0.70 ▲ | 4.58 | 15,900 | 16,000 | 15,500 | 62,300 | 996,800,000 |
09/12/2010 | 15,300 | 0.10 ▲ | 0.66 | 15,400 | 15,700 | 14,500 | 48,200 | 737,460,000 |
08/12/2010 | 15,200 | -1.00 ▼ | -6.17 | 16,000 | 16,000 | 15,200 | 43,000 | 653,600,000 |
07/12/2010 | 16,200 | -0.50 ▼ | -2.99 | 16,900 | 16,900 | 16,200 | 76,400 | 1,237,680,000 |
06/12/2010 | 16,700 | -0.50 ▼ | -2.91 | 18,000 | 18,000 | 16,600 | 60,300 | 1,007,010,000 |
03/12/2010 | 17,200 | 0.70 ▲ | 4.24 | 17,000 | 17,200 | 17,000 | 74,900 | 1,288,280,000 |
02/12/2010 | 16,500 | 0.90 ▲ | 5.77 | 14,900 | 16,600 | 14,900 | 142,400 | 2,349,600,000 |
01/12/2010 | 15,600 | -0.60 ▼ | -3.70 | 16,800 | 17,000 | 15,200 | 53,300 | 831,480,000 |
30/11/2010 | 16,200 | 0.90 ▲ | 5.88 | 15,200 | 16,200 | 15,200 | 73,600 | 1,192,320,000 |
29/11/2010 | 15,300 | 0.60 ▲ | 4.08 | 14,700 | 15,300 | 14,700 | 60,900 | 931,770,000 |
26/11/2010 | 14,700 | 0.80 ▲ | 5.76 | 14,000 | 14,700 | 13,800 | 70,800 | 1,040,760,000 |
25/11/2010 | 13,900 | 0.60 ▲ | 4.51 | 13,700 | 13,900 | 13,300 | 22,300 | 309,970,000 |
24/11/2010 | 13,300 | 0.10 ▲ | 0.76 | 13,200 | 13,400 | 12,900 | 21,700 | 288,610,000 |
23/11/2010 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,300 | 13,200 | 11,700 | 154,440,000 |
22/11/2010 | 13,200 | 0.00 ■■ | 0.00 | 12,900 | 13,200 | 12,800 | 21,400 | 282,480,000 |
19/11/2010 | 13,200 | -0.60 ▼ | -4.35 | 13,900 | 13,900 | 13,200 | 10,400 | 137,280,000 |
18/11/2010 | 13,800 | 0.80 ▲ | 6.15 | 13,600 | 13,800 | 13,500 | 32,100 | 442,980,000 |
17/11/2010 | 13,000 | 0.40 ▲ | 3.17 | 13,000 | 13,100 | 12,500 | 25,700 | 334,100,000 |
16/11/2010 | 12,600 | -0.40 ▼ | -3.08 | 12,700 | 12,700 | 12,200 | 44,000 | 554,400,000 |
15/11/2010 | 13,000 | -0.50 ▼ | -3.70 | 13,200 | 13,400 | 12,800 | 29,700 | 386,100,000 |
12/11/2010 | 13,500 | -1.30 ▼ | -8.78 | 13,600 | 13,800 | 13,500 | 44,600 | 602,100,000 |
11/11/2010 | 14,800 | -0.10 ▼ | -0.67 | 14,900 | 14,900 | 14,300 | 7,500 | 111,000,000 |
10/11/2010 | 14,900 | 0.20 ▲ | 1.36 | 15,000 | 15,000 | 14,800 | 7,600 | 113,240,000 |
09/11/2010 | 14,700 | -0.70 ▼ | -4.55 | 15,100 | 15,100 | 14,600 | 18,200 | 267,540,000 |
08/11/2010 | 15,400 | -0.40 ▼ | -2.53 | 15,300 | 15,500 | 15,300 | 10,200 | 157,080,000 |
05/11/2010 | 15,800 | 0.50 ▲ | 3.27 | 15,800 | 15,900 | 15,700 | 13,000 | 205,400,000 |
04/11/2010 | 15,300 | 0.00 ■■ | 0.00 | 15,000 | 15,400 | 15,000 | 13,700 | 209,610,000 |
03/11/2010 | 15,300 | -0.10 ▼ | -0.65 | 15,500 | 15,500 | 15,000 | 25,000 | 382,500,000 |
02/11/2010 | 15,400 | -0.60 ▼ | -3.75 | 15,800 | 15,800 | 15,100 | 33,300 | 512,820,000 |
01/11/2010 | 16,000 | 0.20 ▲ | 1.27 | 15,800 | 16,000 | 15,800 | 5,900 | 94,400,000 |
29/10/2010 | 15,800 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,700 | 5,600 | 88,480,000 |
28/10/2010 | 15,800 | -0.20 ▼ | -1.25 | 16,000 | 16,000 | 15,700 | 2,400 | 37,920,000 |
27/10/2010 | 16,000 | -0.40 ▼ | -2.44 | 17,400 | 17,400 | 16,000 | 12,100 | 193,600,000 |
26/10/2010 | 16,400 | 0.80 ▲ | 5.13 | 15,900 | 16,400 | 15,900 | 57,800 | 947,920,000 |
25/10/2010 | 15,600 | -0.40 ▼ | -2.50 | 15,500 | 15,800 | 15,000 | 18,700 | 291,720,000 |
22/10/2010 | 16,000 | 0.10 ▲ | 0.63 | 16,100 | 16,100 | 15,600 | 32,500 | 520,000,000 |
21/10/2010 | 15,900 | -0.30 ▼ | -1.85 | 17,000 | 17,000 | 15,900 | 24,500 | 389,550,000 |
20/10/2010 | 16,200 | -0.80 ▼ | -4.71 | 17,000 | 17,200 | 16,000 | 59,300 | 960,660,000 |
19/10/2010 | 17,000 | -0.90 ▼ | -5.03 | 18,000 | 18,000 | 17,000 | 26,200 | 445,400,000 |
18/10/2010 | 17,900 | -0.10 ▼ | -0.56 | 17,700 | 18,000 | 17,600 | 15,000 | 268,500,000 |
15/10/2010 | 18,000 | 0.20 ▲ | 1.12 | 18,000 | 18,100 | 17,700 | 10,500 | 189,000,000 |
14/10/2010 | 17,800 | -0.10 ▼ | -0.56 | 18,500 | 18,600 | 17,800 | 25,200 | 448,560,000 |
13/10/2010 | 17,900 | 0.10 ▲ | 0.56 | 17,800 | 18,000 | 17,800 | 3,700 | 66,230,000 |
12/10/2010 | 17,800 | -0.20 ▼ | -1.11 | 18,100 | 18,100 | 17,500 | 31,400 | 558,920,000 |
11/10/2010 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,100 | 18,000 | 11,200 | 201,600,000 |
08/10/2010 | 18,000 | -0.20 ▼ | -1.10 | 18,300 | 18,400 | 18,000 | 36,300 | 653,400,000 |
07/10/2010 | 18,200 | -0.50 ▼ | -2.67 | 19,200 | 19,200 | 18,200 | 13,600 | 247,520,000 |
06/10/2010 | 18,700 | 0.40 ▲ | 2.19 | 18,500 | 19,000 | 18,500 | 24,000 | 448,800,000 |
05/10/2010 | 18,300 | -0.10 ▼ | -0.54 | 18,300 | 18,500 | 17,800 | 44,600 | 816,180,000 |
04/10/2010 | 18,400 | -1.20 ▼ | -6.12 | 19,500 | 19,500 | 18,200 | 76,300 | 1,403,920,000 |
01/10/2010 | 19,600 | -0.50 ▼ | -2.49 | 20,100 | 20,100 | 19,200 | 36,900 | 723,240,000 |
30/09/2010 | 20,100 | 0.10 ▲ | 0.50 | 20,600 | 20,600 | 19,600 | 8,100 | 162,810,000 |
29/09/2010 | 20,000 | -0.90 ▼ | -4.31 | 21,100 | 21,100 | 20,000 | 59,000 | 1,180,000,000 |
28/09/2010 | 20,900 | -0.10 ▼ | -0.48 | 21,500 | 21,800 | 20,800 | 36,800 | 769,120,000 |
27/09/2010 | 21,000 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 20,500 | 15,400 | 323,400,000 |
24/09/2010 | 21,000 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 20,900 | 19,300 | 405,300,000 |
23/09/2010 | 21,000 | -0.90 ▼ | -4.11 | 22,000 | 22,000 | 20,500 | 30,900 | 648,900,000 |
22/09/2010 | 21,900 | 0.10 ▲ | 0.46 | 22,000 | 22,000 | 21,500 | 9,600 | 210,240,000 |
21/09/2010 | 21,800 | -0.40 ▼ | -1.80 | 23,200 | 23,300 | 21,500 | 88,700 | 1,933,660,000 |
20/09/2010 | 22,200 | -0.10 ▼ | -0.45 | 23,100 | 23,300 | 21,600 | 80,800 | 1,793,760,000 |
17/09/2010 | 22,300 | 1.10 ▲ | 5.19 | 21,000 | 22,300 | 21,000 | 62,200 | 1,387,060,000 |
16/09/2010 | 21,200 | -0.30 ▼ | -1.40 | 21,000 | 21,200 | 20,600 | 54,900 | 1,163,880,000 |
15/09/2010 | 21,500 | -0.40 ▼ | -1.83 | 22,000 | 22,000 | 20,800 | 25,000 | 537,500,000 |
14/09/2010 | 21,900 | 0.60 ▲ | 2.82 | 22,300 | 22,300 | 21,300 | 33,400 | 731,460,000 |
13/09/2010 | 21,300 | -0.90 ▼ | -4.05 | 22,000 | 22,800 | 21,300 | 62,000 | 1,320,600,000 |
10/09/2010 | 22,200 | 0.20 ▲ | 0.91 | 21,800 | 23,300 | 21,500 | 303,000 | 6,726,600,000 |
09/09/2010 | 22,000 | 0.50 ▲ | 2.33 | 21,000 | 22,400 | 21,000 | 90,400 | 1,988,800,000 |
08/09/2010 | 21,500 | -1.10 ▼ | -4.87 | 23,000 | 23,000 | 21,400 | 99,600 | 2,141,400,000 |
07/09/2010 | 22,600 | 0.10 ▲ | 0.44 | 23,400 | 24,000 | 22,000 | 65,100 | 1,471,260,000 |
06/09/2010 | 22,500 | 1.30 ▲ | 6.13 | 22,300 | 22,500 | 22,300 | 13,300 | 299,250,000 |
01/09/2010 | 21,200 | 1.00 ▲ | 4.95 | 20,600 | 21,200 | 20,500 | 152,400 | 3,230,880,000 |
31/08/2010 | 20,200 | 1.30 ▲ | 6.88 | 20,200 | 20,200 | 19,000 | 97,300 | 1,965,460,000 |
30/08/2010 | 18,900 | 1.10 ▲ | 6.18 | 18,900 | 18,900 | 18,800 | 51,300 | 969,570,000 |
27/08/2010 | 17,800 | -1.00 ▼ | -5.32 | 17,500 | 18,300 | 17,400 | 22,500 | 400,500,000 |
26/08/2010 | 18,800 | 0.20 ▲ | 1.08 | 19,000 | 19,000 | 17,700 | 48,400 | 909,920,000 |
25/08/2010 | 18,600 | -1.20 ▼ | -6.06 | 18,800 | 19,500 | 18,600 | 41,700 | 775,620,000 |
24/08/2010 | 19,800 | -1.20 ▼ | -5.71 | 20,700 | 20,700 | 19,800 | 51,800 | 1,025,640,000 |
23/08/2010 | 21,000 | -0.50 ▼ | -2.33 | 21,000 | 21,500 | 21,000 | 38,500 | 808,500,000 |
20/08/2010 | 21,500 | -0.10 ▼ | -0.46 | 21,300 | 21,900 | 21,200 | 35,400 | 761,100,000 |
19/08/2010 | 21,600 | 0.10 ▲ | 0.47 | 22,100 | 22,300 | 21,200 | 16,500 | 356,400,000 |
18/08/2010 | 21,500 | -0.80 ▼ | -3.59 | 22,100 | 22,100 | 21,200 | 27,100 | 582,650,000 |
17/08/2010 | 22,300 | 0.20 ▲ | 0.90 | 22,100 | 23,500 | 22,000 | 46,800 | 1,043,640,000 |
16/08/2010 | 22,100 | 1.30 ▲ | 6.25 | 22,000 | 22,100 | 22,000 | 19,200 | 424,320,000 |
13/08/2010 | 21,700 | -0.20 ▼ | -0.91 | 21,100 | 22,000 | 21,000 | 79,900 | 1,733,830,000 |
12/08/2010 | 21,900 | -1.40 ▼ | -6.01 | 23,000 | 23,000 | 21,900 | 82,900 | 1,815,510,000 |
11/08/2010 | 23,300 | -0.60 ▼ | -2.51 | 23,500 | 24,000 | 22,800 | 69,000 | 1,607,700,000 |
10/08/2010 | 23,900 | -0.90 ▼ | -3.63 | 24,500 | 24,500 | 23,500 | 77,000 | 1,840,300,000 |
09/08/2010 | 24,800 | -1.70 ▼ | -6.42 | 26,000 | 26,000 | 24,700 | 59,200 | 1,468,160,000 |
06/08/2010 | 26,500 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,200 | 14,600 | 386,900,000 |
05/08/2010 | 26,500 | 0.40 ▲ | 1.53 | 26,000 | 26,900 | 26,000 | 22,400 | 593,600,000 |
04/08/2010 | 26,100 | -0.70 ▼ | -2.61 | 27,800 | 27,800 | 25,800 | 38,400 | 1,002,240,000 |
03/08/2010 | 26,800 | -0.30 ▼ | -1.11 | 27,900 | 27,900 | 26,800 | 36,400 | 975,520,000 |
02/08/2010 | 27,100 | -1.20 ▼ | -4.24 | 29,200 | 29,200 | 27,100 | 26,500 | 718,150,000 |
30/07/2010 | 28,300 | 0.30 ▲ | 1.07 | 27,200 | 28,500 | 27,200 | 26,900 | 761,270,000 |
29/07/2010 | 28,000 | 0.30 ▲ | 1.08 | 27,200 | 28,300 | 27,000 | 38,500 | 1,078,000,000 |
28/07/2010 | 27,700 | -1.00 ▼ | -3.48 | 28,300 | 28,300 | 27,500 | 51,000 | 1,412,700,000 |
27/07/2010 | 28,700 | -0.10 ▼ | -0.35 | 29,200 | 29,400 | 28,600 | 33,600 | 964,320,000 |
26/07/2010 | 28,800 | -0.60 ▼ | -2.04 | 30,000 | 30,000 | 28,600 | 30,900 | 889,920,000 |
23/07/2010 | 29,400 | -0.40 ▼ | -1.34 | 30,500 | 30,500 | 29,300 | 41,700 | 1,225,980,000 |
22/07/2010 | 29,800 | -0.10 ▼ | -0.33 | 29,900 | 29,900 | 29,400 | 22,700 | 676,460,000 |
21/07/2010 | 29,900 | -0.20 ▼ | -0.66 | 30,900 | 31,400 | 29,600 | 48,800 | 1,459,120,000 |
20/07/2010 | 30,100 | 0.30 ▲ | 1.01 | 30,500 | 30,500 | 29,600 | 51,700 | 1,556,170,000 |
19/07/2010 | 29,800 | -0.10 ▼ | -0.33 | 29,400 | 29,900 | 29,300 | 52,800 | 1,573,440,000 |
16/07/2010 | 29,900 | 0.00 ■■ | 0.00 | 29,300 | 30,100 | 29,300 | 63,600 | 1,901,640,000 |
15/07/2010 | 29,900 | -0.40 ▼ | -1.32 | 30,000 | 30,500 | 29,900 | 43,300 | 1,294,670,000 |
14/07/2010 | 30,300 | -0.70 ▼ | -2.26 | 32,000 | 32,500 | 30,200 | 75,000 | 2,272,500,000 |
13/07/2010 | 31,000 | 1.10 ▲ | 3.68 | 30,100 | 31,000 | 30,100 | 27,800 | 861,800,000 |
12/07/2010 | 29,900 | 0.90 ▲ | 3.10 | 29,500 | 29,900 | 29,000 | 61,200 | 1,829,880,000 |
09/07/2010 | 29,000 | 0.00 ■■ | 0.00 | 28,600 | 29,500 | 28,600 | 50,000 | 1,450,000,000 |
08/07/2010 | 29,000 | 0.30 ▲ | 1.05 | 29,500 | 29,800 | 29,000 | 54,900 | 1,592,100,000 |
07/07/2010 | 28,700 | -1.40 ▼ | -4.65 | 30,400 | 30,500 | 28,500 | 115,500 | 3,314,850,000 |
06/07/2010 | 30,100 | -1.40 ▼ | -4.44 | 31,300 | 31,500 | 29,800 | 105,800 | 3,184,580,000 |
05/07/2010 | 31,500 | -0.50 ▼ | -1.56 | 31,200 | 32,000 | 31,000 | 74,600 | 2,349,900,000 |
02/07/2010 | 32,000 | 0.50 ▲ | 1.59 | 32,000 | 32,000 | 31,600 | 52,500 | 1,680,000,000 |
01/07/2010 | 31,500 | -0.10 ▼ | -0.32 | 31,900 | 32,200 | 31,300 | 94,000 | 2,961,000,000 |
30/06/2010 | 31,600 | -1.40 ▼ | -4.24 | 31,700 | 32,500 | 31,200 | 136,800 | 4,322,880,000 |
29/06/2010 | 33,000 | -1.00 ▼ | -2.94 | 34,300 | 35,000 | 32,800 | 156,900 | 5,177,700,000 |
28/06/2010 | 34,000 | 0.90 ▲ | 2.72 | 34,000 | 34,300 | 33,700 | 73,300 | 2,492,200,000 |
25/06/2010 | 33,100 | -1.10 ▼ | -3.22 | 33,000 | 34,200 | 32,700 | 140,900 | 4,663,790,000 |
24/06/2010 | 34,200 | -0.30 ▼ | -0.87 | 35,000 | 35,500 | 33,800 | 151,900 | 5,194,980,000 |
23/06/2010 | 34,500 | 0.70 ▲ | 2.07 | 32,500 | 34,800 | 32,400 | 136,100 | 4,695,450,000 |
22/06/2010 | 33,800 | -1.90 ▼ | -5.32 | 35,300 | 35,300 | 33,500 | 225,400 | 7,618,520,000 |
21/06/2010 | 35,700 | -0.20 ▼ | -0.56 | 36,800 | 37,500 | 35,500 | 160,500 | 5,729,850,000 |
18/06/2010 | 35,900 | -0.30 ▼ | -0.83 | 35,800 | 37,200 | 35,800 | 165,600 | 5,945,040,000 |
17/06/2010 | 36,200 | 2.00 ▲ | 5.85 | 35,500 | 36,300 | 34,000 | 352,000 | 12,742,400,000 |
16/06/2010 | 34,200 | 2.30 ▲ | 7.21 | 32,500 | 34,200 | 32,500 | 378,600 | 12,948,120,000 |
15/06/2010 | 31,900 | 0.70 ▲ | 2.24 | 31,400 | 33,000 | 30,700 | 282,600 | 9,014,940,000 |
14/06/2010 | 31,200 | -0.30 ▼ | -0.95 | 30,800 | 31,900 | 30,700 | 81,300 | 2,536,560,000 |
11/06/2010 | 31,500 | -0.10 ▼ | -0.32 | 32,000 | 33,000 | 31,300 | 100,800 | 3,175,200,000 |
10/06/2010 | 31,600 | 0.00 ■■ | 0.00 | 31,800 | 32,200 | 31,000 | 42,200 | 1,333,520,000 |
09/06/2010 | 31,600 | 1.20 ▲ | 3.95 | 31,600 | 31,600 | 31,100 | 313,500 | 9,906,600,000 |
08/06/2010 | 30,400 | 2.00 ▲ | 7.04 | 27,900 | 30,400 | 27,100 | 223,800 | 6,803,520,000 |
07/06/2010 | 28,400 | -1.60 ▼ | -5.33 | 28,500 | 29,100 | 28,400 | 147,400 | 4,186,160,000 |
04/06/2010 | 30,000 | -1.40 ▼ | -4.46 | 31,300 | 31,500 | 29,900 | 69,400 | 2,082,000,000 |
03/06/2010 | 31,400 | 0.40 ▲ | 1.29 | 31,000 | 32,700 | 31,000 | 69,300 | 2,176,020,000 |
02/06/2010 | 31,000 | -0.30 ▼ | -0.96 | 29,400 | 31,500 | 29,100 | 174,100 | 5,397,100,000 |
01/06/2010 | 31,300 | -1.20 ▼ | -3.69 | 32,000 | 32,000 | 30,200 | 117,400 | 3,674,620,000 |
31/05/2010 | 32,500 | 1.60 ▲ | 5.18 | 33,000 | 33,000 | 30,900 | 250,900 | 8,154,250,000 |
28/05/2010 | 30,900 | 1.70 ▲ | 5.82 | 30,900 | 30,900 | 30,900 | 24,300 | 750,870,000 |
27/05/2010 | 29,200 | 1.90 ▲ | 6.96 | 28,900 | 29,200 | 27,000 | 180,800 | 5,279,360,000 |
26/05/2010 | 27,300 | 1.90 ▲ | 7.48 | 26,900 | 27,300 | 26,900 | 131,800 | 3,598,140,000 |
25/05/2010 | 25,400 | -1.00 ▼ | -3.79 | 25,500 | 26,400 | 25,000 | 94,600 | 2,402,840,000 |
24/05/2010 | 26,400 | -1.00 ▼ | -3.65 | 25,700 | 27,900 | 25,500 | 94,600 | 2,497,440,000 |
21/05/2010 | 27,400 | -3.50 ▼ | -11.33 | 29,000 | 29,000 | 27,400 | 101,800 | 2,789,320,000 |
20/05/2010 | 30,900 | -0.10 ▼ | -0.32 | 31,000 | 31,400 | 29,000 | 163,100 | 5,039,790,000 |
19/05/2010 | 31,000 | -1.60 ▼ | -4.91 | 33,000 | 33,000 | 31,000 | 109,400 | 3,391,400,000 |
18/05/2010 | 32,600 | -1.60 ▼ | -4.68 | 34,000 | 34,200 | 32,600 | 51,900 | 1,691,940,000 |
17/05/2010 | 34,200 | 0.80 ▲ | 2.40 | 32,500 | 34,700 | 32,500 | 126,600 | 4,329,720,000 |
14/05/2010 | 33,400 | 1.40 ▲ | 4.38 | 32,500 | 33,500 | 31,500 | 126,400 | 4,221,760,000 |
13/05/2010 | 32,000 | -2.30 ▼ | -6.71 | 32,000 | 34,400 | 32,000 | 374,600 | 11,987,200,000 |
12/05/2010 | 34,300 | -2.30 ▼ | -6.28 | 36,000 | 36,000 | 34,300 | 106,900 | 3,666,670,000 |
11/05/2010 | 36,600 | -0.30 ▼ | -0.81 | 37,500 | 38,000 | 36,500 | 49,900 | 1,826,340,000 |
10/05/2010 | 36,900 | -0.90 ▼ | -2.38 | 38,600 | 38,600 | 36,100 | 69,000 | 2,546,100,000 |
07/05/2010 | 37,800 | -2.00 ▼ | -5.03 | 39,300 | 41,000 | 37,100 | 65,400 | 2,472,120,000 |
06/05/2010 | 39,800 | 2.90 ▲ | 7.86 | 36,900 | 39,800 | 36,900 | 144,000 | 5,731,200,000 |
05/05/2010 | 36,900 | -0.60 ▼ | -1.60 | 37,800 | 37,800 | 36,600 | 76,900 | 2,837,610,000 |
04/05/2010 | 37,500 | -0.10 ▼ | -0.27 | 38,000 | 38,100 | 37,300 | 63,400 | 2,377,500,000 |
29/04/2010 | 37,600 | -0.20 ▼ | -0.53 | 38,400 | 38,400 | 37,100 | 89,800 | 3,376,480,000 |
28/04/2010 | 37,800 | -0.70 ▼ | -1.82 | 38,100 | 38,200 | 37,500 | 59,100 | 2,233,980,000 |
27/04/2010 | 38,500 | 0.50 ▲ | 1.32 | 38,100 | 39,500 | 38,100 | 86,900 | 3,345,650,000 |
26/04/2010 | 38,000 | -0.70 ▼ | -1.81 | 38,500 | 39,000 | 37,100 | 82,500 | 3,135,000,000 |
22/04/2010 | 38,700 | -2.00 ▼ | -4.91 | 40,100 | 40,100 | 38,000 | 112,100 | 4,338,270,000 |
21/04/2010 | 40,700 | -0.80 ▼ | -1.93 | 42,000 | 42,000 | 39,400 | 95,100 | 3,870,570,000 |
20/04/2010 | 41,500 | 2.30 ▲ | 5.87 | 38,600 | 42,100 | 38,600 | 137,100 | 5,689,650,000 |
19/04/2010 | 39,200 | -1.50 ▼ | -3.69 | 40,700 | 40,700 | 39,000 | 106,000 | 4,155,200,000 |
16/04/2010 | 40,700 | -0.20 ▼ | -0.49 | 40,900 | 40,900 | 40,000 | 172,800 | 7,032,960,000 |
15/04/2010 | 40,900 | 0.20 ▲ | 0.49 | 40,100 | 41,200 | 40,100 | 154,700 | 6,327,230,000 |
14/04/2010 | 40,700 | 0.20 ▲ | 0.49 | 41,000 | 41,500 | 40,100 | 86,700 | 3,528,690,000 |
13/04/2010 | 40,500 | -1.40 ▼ | -3.34 | 42,000 | 42,000 | 40,400 | 129,100 | 5,228,550,000 |
12/04/2010 | 41,900 | -2.00 ▼ | -4.56 | 43,800 | 44,000 | 41,200 | 141,100 | 5,912,090,000 |
09/04/2010 | 43,900 | -1.40 ▼ | -3.09 | 48,400 | 48,400 | 43,300 | 187,700 | 8,240,030,000 |
08/04/2010 | 45,300 | 2.20 ▲ | 5.10 | 45,300 | 45,300 | 45,000 | 167,800 | 7,601,340,000 |
07/04/2010 | 43,100 | 2.90 ▲ | 7.21 | 40,100 | 43,100 | 39,000 | 352,500 | 15,192,750,000 |
06/04/2010 | 40,200 | -1.80 ▼ | -4.29 | 42,600 | 42,600 | 39,500 | 235,100 | 9,451,020,000 |
05/04/2010 | 42,000 | 0.40 ▲ | 0.96 | 41,000 | 43,500 | 40,100 | 177,400 | 7,450,800,000 |
02/04/2010 | 41,600 | -3.40 ▼ | -7.56 | 44,400 | 44,400 | 41,400 | 213,500 | 8,881,600,000 |
01/04/2010 | 45,000 | 0.40 ▲ | 0.90 | 45,000 | 45,800 | 42,200 | 108,700 | 4,891,500,000 |
31/03/2010 | 44,600 | -1.60 ▼ | -3.46 | 43,000 | 48,000 | 43,000 | 593,900 | 26,487,940,000 |
30/03/2010 | 46,200 | -3.40 ▼ | -6.85 | 46,200 | 46,200 | 46,200 | 46,600 | 2,152,920,000 |
29/03/2010 | 49,600 | -3.40 ▼ | -6.42 | 49,600 | 49,600 | 49,600 | 52,500 | 2,604,000,000 |
26/03/2010 | 53,000 | -5.30 ▼ | -9.09 | 57,000 | 57,000 | 53,000 | 63,500 | 3,365,500,000 |
25/03/2010 | 58,300 | -4.50 ▼ | -7.17 | 58,800 | 59,000 | 55,500 | 42,100 | 2,454,430,000 |
24/03/2010 | 62,800 | 0.00 ■■ | 0.00 | 62,800 | 62,800 | 54,600 | 1,257,000 | 78,939,600,000 |
23/03/2010 | 62,800 | 1.40 ▲ | 2.28 | 59,200 | 67,000 | 58,500 | 220,000 | 13,816,000,000 |
22/03/2010 | 61,400 | -4.60 ▼ | -6.97 | 70,400 | 70,400 | 61,400 | 103,300 | 6,342,620,000 |
19/03/2010 | 66,000 | 3.80 ▲ | 6.11 | 66,000 | 66,000 | 65,900 | 7,000 | 462,000,000 |
18/03/2010 | 62,200 | 4.00 ▲ | 6.87 | 62,200 | 62,200 | 57,000 | 115,300 | 7,171,660,000 |
17/03/2010 | 58,200 | 3.80 ▲ | 6.99 | 58,200 | 58,200 | 58,000 | 44,000 | 2,560,800,000 |
16/03/2010 | 54,400 | 3.50 ▲ | 6.88 | 54,400 | 54,400 | 54,400 | 7,600 | 413,440,000 |
15/03/2010 | 50,900 | 3.30 ▲ | 6.93 | 50,900 | 50,900 | 50,900 | 7,200 | 366,480,000 |
12/03/2010 | 47,600 | 3.10 ▲ | 6.97 | 47,600 | 47,600 | 47,600 | 10,100 | 480,760,000 |
11/03/2010 | 44,500 | 2.10 ▲ | 4.95 | 44,500 | 44,500 | 44,500 | 25,400 | 1,130,300,000 |
10/03/2010 | 42,400 | 2.40 ▲ | 6.00 | 40,000 | 42,400 | 39,700 | 41,800 | 1,772,320,000 |
09/03/2010 | 40,000 | 0.40 ▲ | 1.01 | 39,000 | 40,200 | 38,900 | 19,400 | 776,000,000 |
08/03/2010 | 39,600 | -0.80 ▼ | -1.98 | 39,600 | 39,600 | 39,600 | 0 | 0 |
05/03/2010 | 40,400 | 2.40 ▲ | 6.32 | 38,000 | 40,400 | 38,000 | 1,500 | 60,600,000 |
04/03/2010 | 38,000 | -1.00 ▼ | -2.56 | 38,000 | 38,000 | 38,000 | 500 | 19,000,000 |
03/03/2010 | 39,000 | 2.00 ▲ | 5.41 | 35,600 | 39,500 | 35,600 | 5,500 | 214,500,000 |
02/03/2010 | 37,000 | -1.60 ▼ | -4.15 | 37,000 | 37,100 | 37,000 | 2,500 | 92,500,000 |
01/03/2010 | 38,600 | -1.40 ▼ | -3.50 | 39,000 | 39,000 | 38,600 | 6,800 | 262,480,000 |
26/02/2010 | 40,000 | -0.20 ▼ | -0.50 | 42,800 | 42,800 | 40,000 | 200 | 8,000,000 |
25/02/2010 | 40,200 | 2.10 ▲ | 5.51 | 36,800 | 40,600 | 36,800 | 4,400 | 176,880,000 |
24/02/2010 | 38,100 | -0.40 ▼ | -1.04 | 38,000 | 38,100 | 38,000 | 1,000 | 38,100,000 |
23/02/2010 | 38,500 | -1.40 ▼ | -3.51 | 42,600 | 42,600 | 38,500 | 200 | 7,700,000 |
22/02/2010 | 39,900 | -1.10 ▼ | -2.68 | 39,900 | 39,900 | 39,900 | 100 | 3,990,000 |
12/02/2010 | 41,000 | 1.50 ▲ | 3.80 | 39,500 | 41,000 | 39,500 | 600 | 24,600,000 |
11/02/2010 | 39,500 | -2.40 ▼ | -5.73 | 39,500 | 39,500 | 39,500 | 1,000 | 39,500,000 |
10/02/2010 | 41,900 | 0.20 ▲ | 0.48 | 41,900 | 41,900 | 41,900 | 100 | 4,190,000 |
09/02/2010 | 41,700 | 2.70 ▲ | 6.92 | 41,500 | 41,700 | 41,500 | 1,000 | 41,700,000 |
08/02/2010 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 300 | 11,700,000 |
05/02/2010 | 39,000 | -1.80 ▼ | -4.41 | 41,500 | 41,500 | 39,000 | 1,200 | 46,800,000 |
04/02/2010 | 40,800 | 0.10 ▲ | 0.25 | 38,900 | 41,000 | 38,900 | 8,500 | 346,800,000 |
03/02/2010 | 40,700 | -1.00 ▼ | -2.40 | 38,000 | 40,800 | 38,000 | 3,000 | 122,100,000 |
02/02/2010 | 41,700 | 2.70 ▲ | 6.92 | 36,900 | 41,700 | 36,500 | 53,400 | 2,226,780,000 |
01/02/2010 | 39,000 | 1.10 ▲ | 2.90 | 35,000 | 39,200 | 35,000 | 35,500 | 1,384,500,000 |
29/01/2010 | 37,900 | 2.00 ▲ | 5.57 | 37,000 | 37,900 | 34,000 | 22,700 | 860,330,000 |
28/01/2010 | 35,900 | 2.00 ▲ | 5.90 | 32,000 | 35,900 | 32,000 | 1,100 | 39,490,000 |
27/01/2010 | 33,900 | -4.10 ▼ | -10.79 | 36,200 | 36,200 | 33,900 | 8,500 | 288,150,000 |
26/01/2010 | 38,000 | 3.60 ▲ | 10.47 | 35,000 | 38,000 | 34,500 | 4,100 | 155,800,000 |
25/01/2010 | 34,400 | -1.10 ▼ | -3.10 | 36,300 | 38,800 | 33,800 | 12,500 | 430,000,000 |
22/01/2010 | 35,500 | -3.50 ▼ | -8.97 | 35,600 | 37,900 | 35,500 | 1,600 | 56,800,000 |
21/01/2010 | 39,000 | 3.00 ▲ | 8.33 | 35,600 | 39,000 | 34,500 | 50,500 | 1,969,500,000 |
20/01/2010 | 36,000 | -0.50 ▼ | -1.37 | 36,500 | 37,800 | 36,000 | 45,000 | 1,620,000,000 |
19/01/2010 | 36,500 | 1.00 ▲ | 2.82 | 36,000 | 36,500 | 36,000 | 26,000 | 949,000,000 |
18/01/2010 | 35,500 | -1.70 ▼ | -4.57 | 39,400 | 39,400 | 35,500 | 24,700 | 876,850,000 |
15/01/2010 | 37,200 | 1.90 ▲ | 5.38 | 37,200 | 37,200 | 33,500 | 202,400 | 7,529,280,000 |
14/01/2010 | 35,300 | 2.70 ▲ | 8.28 | 34,900 | 35,300 | 31,700 | 61,100 | 2,156,830,000 |
13/01/2010 | 32,600 | -0.70 ▼ | -2.10 | 33,500 | 33,500 | 30,900 | 51,300 | 1,672,380,000 |
12/01/2010 | 33,300 | 1.80 ▲ | 5.71 | 33,300 | 33,300 | 32,000 | 102,800 | 3,423,240,000 |
11/01/2010 | 31,500 | 3.00 ▲ | 10.53 | 28,100 | 31,500 | 28,000 | 313,700 | 9,881,550,000 |
08/01/2010 | 28,500 | -0.60 ▼ | -2.06 | 29,000 | 31,700 | 28,200 | 97,400 | 2,775,900,000 |
07/01/2010 | 29,100 | 0.00 ■■ | 0.00 | 28,000 | 31,800 | 28,000 | 76,400 | 2,223,240,000 |
06/01/2010 | 29,100 | -2.30 ▼ | -7.32 | 31,000 | 31,000 | 28,900 | 47,100 | 1,370,610,000 |
05/01/2010 | 31,400 | 1.90 ▲ | 6.44 | 30,100 | 31,400 | 30,000 | 123,100 | 3,865,340,000 |
04/01/2010 | 29,500 | 3.00 ▲ | 11.32 | 29,400 | 29,500 | 29,100 | 126,000 | 3,717,000,000 |
31/12/2009 | 26,500 | 0.20 ▲ | 0.76 | 27,600 | 28,000 | 26,200 | 113,900 | 3,018,350,000 |
30/12/2009 | 26,300 | 1.80 ▲ | 7.35 | 25,700 | 26,300 | 25,100 | 128,400 | 3,376,920,000 |
29/12/2009 | 24,500 | 0.40 ▲ | 1.66 | 24,800 | 25,400 | 24,000 | 103,300 | 2,530,850,000 |
28/12/2009 | 24,100 | 0.40 ▲ | 1.69 | 24,900 | 24,900 | 23,700 | 71,600 | 1,725,560,000 |
25/12/2009 | 23,700 | 1.00 ▲ | 4.41 | 22,800 | 23,700 | 21,900 | 140,200 | 3,322,740,000 |
24/12/2009 | 22,700 | 0.00 ■■ | 0.00 | 22,500 | 22,800 | 21,500 | 5,200 | 118,040,000 |
23/12/2009 | 22,700 | 1.00 ▲ | 4.61 | 22,800 | 23,000 | 22,400 | 3,200 | 72,640,000 |
22/12/2009 | 21,700 | -1.70 ▼ | -7.26 | 23,000 | 23,000 | 21,700 | 11,100 | 240,870,000 |
21/12/2009 | 23,400 | 2.40 ▲ | 11.43 | 22,800 | 23,400 | 22,800 | 30,500 | 713,700,000 |
18/12/2009 | 21,000 | -1.20 ▼ | -5.41 | 20,700 | 22,900 | 20,700 | 12,400 | 260,400,000 |
17/12/2009 | 22,200 | -1.60 ▼ | -6.72 | 22,200 | 22,200 | 22,200 | 4,000 | 88,800,000 |
16/12/2009 | 23,800 | -1.70 ▼ | -6.67 | 23,800 | 23,800 | 23,800 | 800 | 19,040,000 |
15/12/2009 | 25,500 | -0.40 ▼ | -1.54 | 25,500 | 25,500 | 25,500 | 100 | 2,550,000 |
14/12/2009 | 25,900 | -0.70 ▼ | -2.63 | 26,500 | 29,700 | 25,900 | 75,400 | 1,952,860,000 |
11/12/2009 | 26,600 | 0.60 ▲ | 2.31 | 26,600 | 27,900 | 26,600 | 30,100 | 800,660,000 |
10/12/2009 | 26,000 | -0.30 ▼ | -1.14 | 29,000 | 29,800 | 26,000 | 43,600 | 1,133,600,000 |
09/12/2009 | 26,300 | -1.50 ▼ | -5.40 | 28,600 | 28,600 | 25,500 | 40,400 | 1,062,520,000 |
08/12/2009 | 27,800 | 1.80 ▲ | 6.92 | 25,500 | 27,800 | 25,500 | 56,400 | 1,567,920,000 |
07/12/2009 | 26,000 | 1.00 ▲ | 4.00 | 27,000 | 27,000 | 26,000 | 2,100 | 54,600,000 |
04/12/2009 | 25,000 | -0.50 ▼ | -1.96 | 25,900 | 25,900 | 25,000 | 24,600 | 615,000,000 |
03/12/2009 | 25,500 | -0.30 ▼ | -1.16 | 25,000 | 26,000 | 25,000 | 17,100 | 436,050,000 |
02/12/2009 | 25,800 | -2.20 ▼ | -7.86 | 26,600 | 26,600 | 25,800 | 5,200 | 134,160,000 |
01/12/2009 | 28,000 | 1.30 ▲ | 4.87 | 28,000 | 28,000 | 26,700 | 9,500 | 266,000,000 |
30/11/2009 | 26,700 | -1.00 ▼ | -3.61 | 28,000 | 28,000 | 26,500 | 16,400 | 437,880,000 |
27/11/2009 | 27,700 | 2.70 ▲ | 10.80 | 28,100 | 28,100 | 25,000 | 77,400 | 2,143,980,000 |
26/11/2009 | 25,000 | -1.10 ▼ | -4.21 | 24,300 | 27,700 | 24,300 | 124,900 | 3,122,500,000 |
25/11/2009 | 26,100 | -1.90 ▼ | -6.79 | 26,100 | 26,100 | 26,100 | 4,900 | 127,890,000 |
24/11/2009 | 28,000 | -2.10 ▼ | -6.98 | 28,000 | 28,000 | 28,000 | 17,700 | 495,600,000 |
23/11/2009 | 30,100 | -0.40 ▼ | -1.31 | 30,100 | 30,100 | 30,100 | 19,400 | 583,940,000 |
20/11/2009 | 30,500 | -0.70 ▼ | -2.24 | 33,000 | 33,300 | 30,500 | 98,200 | 2,995,100,000 |
19/11/2009 | 31,200 | 1.90 ▲ | 6.48 | 31,200 | 31,200 | 31,200 | 9,400 | 293,280,000 |
18/11/2009 | 29,300 | 1.90 ▲ | 6.93 | 29,300 | 29,300 | 28,100 | 62,900 | 1,842,970,000 |
17/11/2009 | 27,400 | 1.70 ▲ | 6.61 | 27,400 | 27,400 | 27,400 | 5,100 | 139,740,000 |
16/11/2009 | 25,700 | 1.60 ▲ | 6.64 | 25,700 | 25,700 | 25,700 | 2,600 | 66,820,000 |
13/11/2009 | 27,300 | 0.50 ▲ | 1.87 | 27,300 | 27,300 | 27,300 | 6,900 | 188,370,000 |
12/11/2009 | 26,800 | -0.30 ▼ | -1.11 | 26,800 | 26,800 | 24,000 | 130,400 | 3,494,720,000 |
11/11/2009 | 27,100 | 2.20 ▲ | 8.84 | 26,000 | 27,100 | 24,300 | 215,500 | 5,840,050,000 |
10/11/2009 | 24,900 | -3.10 ▼ | -11.07 | 26,400 | 28,200 | 24,900 | 231,500 | 5,764,350,000 |
09/11/2009 | 28,000 | -1.50 ▼ | -5.08 | 25,400 | 29,100 | 25,400 | 221,900 | 6,213,200,000 |
06/11/2009 | 29,500 | -0.20 ▼ | -0.67 | 25,800 | 29,500 | 25,800 | 217,900 | 6,428,050,000 |
05/11/2009 | 29,700 | 1.10 ▲ | 3.85 | 29,000 | 29,900 | 26,100 | 89,700 | 2,664,090,000 |
04/11/2009 | 28,600 | -0.10 ▼ | -0.35 | 27,100 | 30,600 | 26,800 | 64,400 | 1,841,840,000 |
03/11/2009 | 28,700 | -1.90 ▼ | -6.21 | 28,600 | 30,600 | 28,500 | 52,500 | 1,506,750,000 |
02/11/2009 | 30,600 | -3.30 ▼ | -9.73 | 30,600 | 30,700 | 30,600 | 67,800 | 2,074,680,000 |
30/10/2009 | 33,900 | 0.90 ▲ | 2.73 | 34,000 | 34,100 | 30,900 | 25,600 | 867,840,000 |
29/10/2009 | 33,000 | -4.00 ▼ | -10.81 | 31,800 | 33,000 | 31,800 | 120,400 | 3,973,200,000 |
28/10/2009 | 37,000 | 1.50 ▲ | 4.23 | 33,100 | 37,900 | 33,100 | 71,000 | 2,627,000,000 |
27/10/2009 | 35,500 | -2.60 ▼ | -6.82 | 35,500 | 35,500 | 35,500 | 29,300 | 1,040,150,000 |
26/10/2009 | 38,100 | -1.40 ▼ | -3.54 | 38,100 | 38,100 | 38,100 | 8,800 | 335,280,000 |
23/10/2009 | 39,500 | -1.40 ▼ | -3.42 | 43,700 | 43,700 | 38,100 | 156,500 | 6,181,750,000 |
22/10/2009 | 40,900 | 1.80 ▲ | 4.60 | 40,900 | 40,900 | 40,900 | 107,900 | 4,413,110,000 |
21/10/2009 | 39,100 | 2.10 ▲ | 5.68 | 37,000 | 39,100 | 37,000 | 103,900 | 4,062,490,000 |
20/10/2009 | 37,000 | 0.00 ■■ | 0.00 | 40,000 | 40,000 | 36,000 | 99,400 | 3,677,800,000 |
19/10/2009 | 37,000 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 36,000 | 113,000 | 4,181,000,000 |
16/10/2009 | 37,000 | 2.30 ▲ | 6.63 | 37,000 | 37,000 | 36,800 | 114,400 | 4,232,800,000 |
15/10/2009 | 34,700 | 1.60 ▲ | 4.83 | 34,000 | 34,700 | 33,100 | 103,000 | 3,574,100,000 |
14/10/2009 | 33,100 | 1.50 ▲ | 4.75 | 33,000 | 33,100 | 31,000 | 63,700 | 2,108,470,000 |
13/10/2009 | 31,600 | 1.80 ▲ | 6.04 | 30,000 | 31,600 | 29,900 | 155,700 | 4,920,120,000 |
12/10/2009 | 29,800 | 0.80 ▲ | 2.76 | 30,000 | 30,500 | 29,000 | 93,900 | 2,798,220,000 |
09/10/2009 | 29,000 | 0.90 ▲ | 3.20 | 29,400 | 31,300 | 28,000 | 94,800 | 2,749,200,000 |
08/10/2009 | 28,100 | -1.00 ▼ | -3.44 | 31,000 | 31,000 | 27,200 | 41,200 | 1,157,720,000 |
07/10/2009 | 29,100 | 1.90 ▲ | 6.99 | 29,100 | 29,100 | 29,100 | 139,300 | 4,053,630,000 |
06/10/2009 | 27,200 | 1.60 ▲ | 6.25 | 26,800 | 27,200 | 26,500 | 111,900 | 3,043,680,000 |
05/10/2009 | 25,600 | -0.40 ▼ | -1.54 | 26,000 | 26,000 | 25,200 | 16,300 | 417,280,000 |
02/10/2009 | 26,000 | -1.20 ▼ | -4.41 | 28,000 | 28,000 | 25,300 | 38,700 | 1,006,200,000 |
01/10/2009 | 27,200 | 1.40 ▲ | 5.43 | 26,500 | 27,200 | 26,000 | 61,800 | 1,680,960,000 |
30/09/2009 | 25,800 | 0.80 ▲ | 3.20 | 24,500 | 25,800 | 24,100 | 85,100 | 2,195,580,000 |
29/09/2009 | 25,000 | 0.30 ▲ | 1.21 | 24,100 | 25,000 | 23,000 | 47,500 | 1,187,500,000 |
28/09/2009 | 24,700 | -0.10 ▼ | -0.40 | 24,900 | 25,000 | 24,100 | 17,900 | 442,130,000 |
25/09/2009 | 24,800 | 1.60 ▲ | 6.90 | 23,000 | 24,800 | 23,000 | 35,200 | 872,960,000 |
24/09/2009 | 23,200 | -0.50 ▼ | -2.11 | 23,300 | 23,800 | 23,000 | 18,300 | 424,560,000 |
23/09/2009 | 23,700 | -0.20 ▼ | -0.84 | 24,000 | 25,000 | 23,600 | 39,000 | 924,300,000 |
22/09/2009 | 23,900 | -0.90 ▼ | -3.63 | 24,000 | 24,500 | 23,400 | 15,800 | 377,620,000 |
21/09/2009 | 24,800 | 0.80 ▲ | 3.33 | 25,000 | 25,000 | 24,000 | 26,000 | 644,800,000 |
18/09/2009 | 24,000 | 0.60 ▲ | 2.56 | 23,000 | 24,000 | 23,000 | 46,800 | 1,123,200,000 |
17/09/2009 | 23,400 | 0.90 ▲ | 4.00 | 22,900 | 23,500 | 22,900 | 10,700 | 250,380,000 |
16/09/2009 | 22,500 | -1.00 ▼ | -4.26 | 23,500 | 23,500 | 22,500 | 18,600 | 418,500,000 |
15/09/2009 | 23,500 | -0.70 ▼ | -2.89 | 24,000 | 24,000 | 22,600 | 9,700 | 227,950,000 |
14/09/2009 | 24,200 | -0.60 ▼ | -2.42 | 25,100 | 25,100 | 24,000 | 33,300 | 805,860,000 |
11/09/2009 | 24,800 | 0.70 ▲ | 2.90 | 25,500 | 25,500 | 24,200 | 32,300 | 801,040,000 |
10/09/2009 | 24,100 | 1.30 ▲ | 5.70 | 22,400 | 24,100 | 22,400 | 36,800 | 886,880,000 |
09/09/2009 | 22,800 | 1.20 ▲ | 5.56 | 22,000 | 22,800 | 21,400 | 41,500 | 946,200,000 |
08/09/2009 | 21,600 | 0.40 ▲ | 1.89 | 21,500 | 21,600 | 21,300 | 10,300 | 222,480,000 |
07/09/2009 | 21,200 | -0.40 ▼ | -1.85 | 22,000 | 22,000 | 21,100 | 13,700 | 290,440,000 |
04/09/2009 | 21,600 | -0.70 ▼ | -3.14 | 22,500 | 23,000 | 21,300 | 21,100 | 455,760,000 |
03/09/2009 | 22,300 | -0.20 ▼ | -0.89 | 22,400 | 22,400 | 21,500 | 29,700 | 662,310,000 |
01/09/2009 | 22,500 | -0.50 ▼ | -2.17 | 22,000 | 22,500 | 22,000 | 23,200 | 522,000,000 |
31/08/2009 | 23,000 | 0.70 ▲ | 3.14 | 22,400 | 23,000 | 21,000 | 28,300 | 650,900,000 |
28/08/2009 | 22,300 | 0.90 ▲ | 4.21 | 22,500 | 22,800 | 20,600 | 47,700 | 1,063,710,000 |
27/08/2009 | 21,400 | 0.30 ▲ | 1.42 | 21,500 | 21,900 | 21,000 | 28,500 | 609,900,000 |
26/08/2009 | 21,100 | 1.30 ▲ | 6.57 | 20,300 | 21,100 | 20,300 | 39,000 | 822,900,000 |
25/08/2009 | 19,800 | -0.40 ▼ | -1.98 | 20,400 | 20,400 | 19,600 | 5,100 | 100,980,000 |
24/08/2009 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,500 | 20,000 | 14,700 | 296,940,000 |
21/08/2009 | 20,200 | 0.70 ▲ | 3.59 | 19,900 | 21,000 | 19,500 | 28,000 | 565,600,000 |
20/08/2009 | 19,500 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,500 | 9,400 | 183,300,000 |
19/08/2009 | 19,500 | 0.20 ▲ | 1.04 | 19,500 | 20,000 | 19,200 | 11,400 | 222,300,000 |
18/08/2009 | 19,300 | 0.50 ▲ | 2.66 | 19,500 | 19,500 | 19,100 | 5,100 | 98,430,000 |
17/08/2009 | 18,800 | -0.20 ▼ | -1.05 | 19,000 | 19,900 | 18,800 | 20,000 | 376,000,000 |
14/08/2009 | 19,000 | -1.30 ▼ | -6.40 | 21,600 | 21,600 | 19,000 | 23,100 | 438,900,000 |
13/08/2009 | 20,300 | 0.40 ▲ | 2.01 | 20,000 | 20,300 | 20,000 | 38,800 | 787,640,000 |
12/08/2009 | 19,900 | 0.90 ▲ | 4.74 | 19,000 | 19,900 | 18,700 | 35,800 | 712,420,000 |
11/08/2009 | 19,000 | 0.00 ■■ | 0.00 | 18,800 | 19,000 | 18,200 | 20,400 | 387,600,000 |
10/08/2009 | 19,000 | 0.50 ▲ | 2.70 | 18,500 | 19,000 | 18,500 | 10,600 | 201,400,000 |
07/08/2009 | 18,500 | -0.30 ▼ | -1.60 | 19,000 | 19,000 | 18,500 | 2,100 | 38,850,000 |
06/08/2009 | 18,800 | -0.10 ▼ | -0.53 | 18,900 | 19,000 | 18,800 | 2,300 | 43,240,000 |
05/08/2009 | 18,900 | 0.40 ▲ | 2.16 | 18,100 | 18,900 | 18,000 | 1,500 | 28,350,000 |
04/08/2009 | 18,500 | 0.10 ▲ | 0.54 | 18,400 | 18,500 | 18,300 | 8,900 | 164,650,000 |
03/08/2009 | 18,400 | -0.20 ▼ | -1.08 | 18,200 | 18,400 | 18,200 | 1,200 | 22,080,000 |
31/07/2009 | 18,600 | 0.40 ▲ | 2.20 | 18,600 | 18,900 | 18,500 | 12,600 | 234,360,000 |
30/07/2009 | 18,200 | -0.50 ▼ | -2.67 | 18,800 | 18,800 | 18,200 | 4,800 | 87,360,000 |
29/07/2009 | 18,700 | -0.30 ▼ | -1.58 | 19,500 | 19,500 | 18,600 | 6,000 | 112,200,000 |
28/07/2009 | 19,000 | -0.80 ▼ | -4.04 | 19,900 | 20,000 | 19,000 | 4,100 | 77,900,000 |
27/07/2009 | 19,800 | 1.00 ▲ | 5.32 | 20,100 | 20,100 | 19,500 | 12,900 | 255,420,000 |
24/07/2009 | 18,800 | 0.10 ▲ | 0.53 | 18,800 | 18,800 | 18,800 | 5,700 | 107,160,000 |
23/07/2009 | 18,700 | 1.40 ▲ | 8.09 | 16,700 | 18,700 | 16,300 | 7,700 | 143,990,000 |
22/07/2009 | 17,300 | -0.20 ▼ | -1.14 | 17,600 | 17,800 | 17,300 | 3,700 | 64,010,000 |
21/07/2009 | 18,500 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 18,300 | 4,000 | 74,000,000 |
20/07/2009 | 18,500 | -1.20 ▼ | -6.09 | 18,800 | 18,800 | 18,400 | 15,000 | 277,500,000 |
17/07/2009 | 19,700 | -0.30 ▼ | -1.50 | 20,000 | 20,000 | 19,500 | 8,700 | 171,390,000 |
16/07/2009 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,800 | 19,900 | 17,100 | 342,000,000 |
15/07/2009 | 20,000 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 19,900 | 13,400 | 268,000,000 |
14/07/2009 | 20,000 | 0.00 ■■ | 0.00 | 20,500 | 21,500 | 19,500 | 16,500 | 330,000,000 |
13/07/2009 | 20,000 | -0.30 ▼ | -1.48 | 21,400 | 21,400 | 19,500 | 12,000 | 240,000,000 |
10/07/2009 | 20,300 | 0.40 ▲ | 2.01 | 20,400 | 20,400 | 19,100 | 10,500 | 213,150,000 |
09/07/2009 | 19,900 | -1.10 ▼ | -5.24 | 21,900 | 22,300 | 19,900 | 3,600 | 71,640,000 |
08/07/2009 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 7,000 | 147,000,000 |
07/07/2009 | 21,000 | -0.20 ▼ | -0.94 | 22,300 | 22,300 | 20,900 | 16,200 | 340,200,000 |
06/07/2009 | 21,200 | 1.10 ▲ | 5.47 | 20,500 | 21,200 | 20,500 | 20,900 | 443,080,000 |
03/07/2009 | 20,100 | 1.30 ▲ | 6.91 | 18,500 | 20,100 | 18,500 | 13,100 | 263,310,000 |
02/07/2009 | 18,800 | 1.10 ▲ | 6.21 | 18,800 | 18,800 | 18,800 | 7,200 | 135,360,000 |
01/07/2009 | 17,700 | -0.80 ▼ | -4.32 | 17,400 | 18,000 | 17,400 | 18,700 | 330,990,000 |
30/06/2009 | 18,500 | -1.20 ▼ | -6.09 | 18,700 | 18,700 | 18,500 | 35,300 | 653,050,000 |
29/06/2009 | 19,700 | -2.30 ▼ | -10.45 | 20,000 | 20,100 | 19,700 | 18,300 | 360,510,000 |
26/06/2009 | 22,000 | 0.20 ▲ | 0.92 | 21,600 | 22,000 | 20,400 | 10,100 | 222,200,000 |
25/06/2009 | 21,800 | -0.80 ▼ | -3.54 | 22,000 | 22,000 | 20,500 | 9,000 | 196,200,000 |
24/06/2009 | 22,600 | 1.40 ▲ | 6.60 | 19,800 | 22,600 | 19,800 | 35,400 | 800,040,000 |
23/06/2009 | 21,200 | -1.30 ▼ | -5.78 | 21,200 | 21,200 | 21,200 | 2,500 | 53,000,000 |
22/06/2009 | 22,500 | -1.50 ▼ | -6.25 | 23,000 | 23,000 | 22,500 | 3,800 | 85,500,000 |
19/06/2009 | 24,000 | -1.10 ▼ | -4.38 | 25,400 | 27,200 | 23,800 | 28,500 | 684,000,000 |
18/06/2009 | 25,100 | -3.30 ▼ | -11.62 | 26,900 | 26,900 | 24,800 | 29,100 | 730,410,000 |
17/06/2009 | 28,400 | 0.00 ■■ | 0.00 | 26,500 | 28,400 | 26,500 | 35,300 | 1,002,520,000 |
16/06/2009 | 28,400 | -1.00 ▼ | -3.40 | 29,000 | 29,000 | 28,400 | 3,000 | 85,200,000 |
15/06/2009 | 29,400 | -0.10 ▼ | -0.34 | 31,500 | 31,500 | 27,500 | 89,100 | 2,619,540,000 |
12/06/2009 | 29,500 | 1.60 ▲ | 5.73 | 29,500 | 29,500 | 29,500 | 31,400 | 926,300,000 |
11/06/2009 | 27,900 | 1.40 ▲ | 5.28 | 26,100 | 27,900 | 26,000 | 75,400 | 2,103,660,000 |
10/06/2009 | 26,500 | 1.70 ▲ | 6.85 | 26,700 | 26,700 | 24,000 | 31,500 | 834,750,000 |
09/06/2009 | 24,800 | 1.40 ▲ | 5.98 | 25,000 | 25,000 | 24,500 | 103,200 | 2,559,360,000 |
08/06/2009 | 23,400 | 1.50 ▲ | 6.85 | 23,400 | 23,400 | 23,400 | 53,200 | 1,244,880,000 |
05/06/2009 | 21,900 | 1.30 ▲ | 6.31 | 21,900 | 21,900 | 21,900 | 20,300 | 444,570,000 |
04/06/2009 | 20,600 | 1.40 ▲ | 7.29 | 19,500 | 20,600 | 19,400 | 22,700 | 467,620,000 |
03/06/2009 | 19,200 | 0.20 ▲ | 1.05 | 19,000 | 19,500 | 19,000 | 15,900 | 305,280,000 |
02/06/2009 | 19,000 | 1.10 ▲ | 6.15 | 19,100 | 19,100 | 19,000 | 8,700 | 165,300,000 |
01/06/2009 | 17,900 | 1.10 ▲ | 6.55 | 17,800 | 17,900 | 17,800 | 1,800 | 32,220,000 |
29/05/2009 | 16,800 | -0.60 ▼ | -3.45 | 17,000 | 17,000 | 16,500 | 4,700 | 78,960,000 |
28/05/2009 | 17,400 | -1.20 ▼ | -6.45 | 18,000 | 18,000 | 17,400 | 17,800 | 309,720,000 |
27/05/2009 | 18,600 | -1.30 ▼ | -6.53 | 18,800 | 19,000 | 18,600 | 7,100 | 132,060,000 |
26/05/2009 | 19,900 | -0.20 ▼ | -1.00 | 19,900 | 19,900 | 19,900 | 0 | 0 |
25/05/2009 | 20,100 | 0.90 ▲ | 4.69 | 19,000 | 20,100 | 19,000 | 21,000 | 422,100,000 |
22/05/2009 | 19,200 | -1.10 ▼ | -5.42 | 20,000 | 20,300 | 18,800 | 14,100 | 270,720,000 |
21/05/2009 | 20,300 | -0.20 ▼ | -0.98 | 19,500 | 20,500 | 19,500 | 11,800 | 239,540,000 |
20/05/2009 | 20,500 | 0.10 ▲ | 0.49 | 20,000 | 21,000 | 20,000 | 26,600 | 545,300,000 |
19/05/2009 | 20,400 | 1.40 ▲ | 7.37 | 20,400 | 20,400 | 20,000 | 44,800 | 913,920,000 |
18/05/2009 | 19,000 | -1.10 ▼ | -5.47 | 20,100 | 20,100 | 18,700 | 45,000 | 855,000,000 |
15/05/2009 | 20,100 | 1.00 ▲ | 5.24 | 20,000 | 20,100 | 19,900 | 30,200 | 607,020,000 |
14/05/2009 | 19,100 | 1.20 ▲ | 6.70 | 17,900 | 19,100 | 17,900 | 75,500 | 1,442,050,000 |
13/05/2009 | 17,900 | 0.60 ▲ | 3.47 | 17,900 | 17,900 | 17,900 | 28,900 | 517,310,000 |
12/05/2009 | 17,300 | 1.40 ▲ | 8.81 | 16,900 | 17,300 | 16,200 | 52,900 | 915,170,000 |
11/05/2009 | 15,900 | -0.10 ▼ | -0.62 | 16,400 | 16,400 | 15,700 | 38,300 | 608,970,000 |
08/05/2009 | 16,000 | 1.80 ▲ | 12.68 | 14,500 | 16,000 | 14,500 | 33,100 | 529,600,000 |
07/05/2009 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 15,300 | 14,200 | 10,000 | 142,000,000 |
06/05/2009 | 14,200 | -0.30 ▼ | -2.07 | 15,000 | 15,200 | 14,200 | 2,400 | 34,080,000 |
05/05/2009 | 14,500 | -0.20 ▼ | -1.36 | 15,000 | 15,400 | 14,500 | 35,100 | 508,950,000 |
04/05/2009 | 14,700 | 1.40 ▲ | 10.53 | 14,500 | 14,700 | 14,000 | 5,800 | 85,260,000 |
29/04/2009 | 13,300 | -0.70 ▼ | -5.00 | 14,200 | 14,200 | 13,300 | 800 | 10,640,000 |
28/04/2009 | 14,000 | 0.50 ▲ | 3.70 | 14,000 | 14,000 | 14,000 | 300 | 4,200,000 |
27/04/2009 | 13,500 | 0.50 ▲ | 3.85 | 13,500 | 13,500 | 13,500 | 200 | 2,700,000 |
24/04/2009 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 13,000 | 3,500 | 45,500,000 |
23/04/2009 | 13,000 | -0.10 ▼ | -0.76 | 13,000 | 13,000 | 13,000 | 400 | 5,200,000 |
22/04/2009 | 13,100 | 0.80 ▲ | 6.50 | 13,000 | 13,100 | 13,000 | 600 | 7,860,000 |
21/04/2009 | 12,300 | -0.90 ▼ | -6.82 | 12,300 | 12,400 | 12,300 | 5,500 | 67,650,000 |
20/04/2009 | 13,200 | -1.00 ▼ | -7.04 | 13,200 | 13,200 | 13,200 | 1,900 | 25,080,000 |
17/04/2009 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,000 | 3,700 | 52,540,000 |
16/04/2009 | 14,200 | 0.10 ▲ | 0.71 | 14,300 | 14,400 | 14,100 | 9,300 | 132,060,000 |
15/04/2009 | 14,100 | -0.70 ▼ | -4.73 | 14,500 | 14,500 | 14,100 | 5,200 | 73,320,000 |
14/04/2009 | 14,800 | -0.30 ▼ | -1.99 | 15,200 | 15,200 | 14,800 | 16,200 | 239,760,000 |
13/04/2009 | 15,100 | 0.40 ▲ | 2.72 | 15,000 | 15,100 | 14,600 | 13,600 | 205,360,000 |
10/04/2009 | 14,700 | 0.70 ▲ | 5.00 | 14,000 | 14,700 | 14,000 | 15,800 | 232,260,000 |
09/04/2009 | 14,000 | 0.50 ▲ | 3.70 | 14,100 | 14,200 | 14,000 | 6,200 | 86,800,000 |
08/04/2009 | 13,500 | -0.80 ▼ | -5.59 | 14,200 | 14,200 | 13,500 | 6,100 | 82,350,000 |
07/04/2009 | 14,300 | 0.30 ▲ | 2.14 | 13,700 | 14,500 | 13,700 | 3,400 | 48,620,000 |
03/04/2009 | 14,000 | 0.00 ■■ | 0.00 | 14,600 | 14,600 | 14,000 | 1,600 | 22,400,000 |
02/04/2009 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 2,600 | 36,400,000 |
01/04/2009 | 14,000 | 0.30 ▲ | 2.19 | 14,000 | 14,000 | 14,000 | 300 | 4,200,000 |
31/03/2009 | 13,700 | -1.00 ▼ | -6.80 | 13,700 | 13,700 | 13,700 | 100 | 1,370,000 |
30/03/2009 | 14,700 | 0.90 ▲ | 6.52 | 14,700 | 14,700 | 14,700 | 100 | 1,470,000 |
27/03/2009 | 13,800 | -0.20 ▼ | -1.43 | 13,800 | 13,800 | 13,800 | 200 | 2,760,000 |
26/03/2009 | 14,000 | -0.40 ▼ | -2.78 | 14,800 | 14,800 | 14,000 | 4,600 | 64,400,000 |
25/03/2009 | 14,400 | 0.40 ▲ | 2.86 | 14,500 | 14,500 | 14,400 | 3,000 | 43,200,000 |
24/03/2009 | 14,000 | -0.40 ▼ | -2.78 | 14,000 | 14,000 | 14,000 | 4,200 | 58,800,000 |
23/03/2009 | 14,400 | -0.10 ▼ | -0.69 | 14,400 | 14,400 | 14,400 | 0 | 0 |
20/03/2009 | 14,500 | 0.40 ▲ | 2.84 | 14,500 | 14,500 | 14,200 | 3,000 | 43,500,000 |
19/03/2009 | 14,100 | 0.10 ▲ | 0.71 | 15,000 | 15,000 | 14,100 | 6,600 | 93,060,000 |
18/03/2009 | 14,000 | 0.10 ▲ | 0.72 | 14,800 | 14,800 | 14,000 | 800 | 11,200,000 |
17/03/2009 | 13,900 | -0.10 ▼ | -0.71 | 14,400 | 14,400 | 13,900 | 400 | 5,560,000 |
16/03/2009 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 0 | 0 |
13/03/2009 | 14,000 | 0.50 ▲ | 3.70 | 14,000 | 14,000 | 14,000 | 2,500 | 35,000,000 |
12/03/2009 | 13,500 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 13,500 | 10,100 | 136,350,000 |
11/03/2009 | 13,500 | 0.70 ▲ | 5.47 | 13,800 | 13,800 | 13,500 | 1,000 | 13,500,000 |
10/03/2009 | 12,800 | -0.40 ▼ | -3.03 | 12,800 | 13,000 | 12,800 | 600 | 7,680,000 |
09/03/2009 | 13,200 | 0.70 ▲ | 5.60 | 13,200 | 13,200 | 13,200 | 100 | 1,320,000 |
06/03/2009 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 1,900 | 23,750,000 |
05/03/2009 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,500 | 12,500 | 300 | 3,750,000 |
04/03/2009 | 12,500 | 0.40 ▲ | 3.31 | 12,500 | 12,500 | 12,500 | 800 | 10,000,000 |
03/03/2009 | 12,100 | -0.40 ▼ | -3.20 | 12,000 | 12,100 | 12,000 | 1,400 | 16,940,000 |
02/03/2009 | 12,500 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,500 | 2,100 | 26,250,000 |
27/02/2009 | 12,500 | -0.30 ▼ | -2.34 | 12,500 | 12,500 | 12,500 | 200 | 2,500,000 |
26/02/2009 | 12,800 | -0.20 ▼ | -1.54 | 12,800 | 12,800 | 12,800 | 0 | 0 |
25/02/2009 | 13,000 | 0.10 ▲ | 0.78 | 12,600 | 13,000 | 12,600 | 2,600 | 33,800,000 |
24/02/2009 | 12,900 | 0.30 ▲ | 2.38 | 12,900 | 12,900 | 12,900 | 100 | 1,290,000 |
23/02/2009 | 12,600 | -0.60 ▼ | -4.55 | 12,600 | 12,600 | 12,600 | 500 | 6,300,000 |
20/02/2009 | 13,200 | 0.10 ▲ | 0.76 | 12,400 | 13,200 | 12,400 | 3,100 | 40,920,000 |
19/02/2009 | 13,100 | 0.40 ▲ | 3.15 | 13,100 | 13,100 | 13,100 | 0 | 0 |
18/02/2009 | 12,700 | -0.50 ▼ | -3.79 | 14,000 | 14,000 | 12,700 | 300 | 3,810,000 |
17/02/2009 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 200 | 2,640,000 |
16/02/2009 | 13,200 | -0.40 ▼ | -2.94 | 13,200 | 13,200 | 13,200 | 0 | 0 |
13/02/2009 | 13,600 | 0.80 ▲ | 6.25 | 13,000 | 13,600 | 13,000 | 300 | 4,080,000 |
12/02/2009 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
11/02/2009 | 12,800 | 0.10 ▲ | 0.79 | 12,800 | 12,800 | 12,800 | 500 | 6,400,000 |
10/02/2009 | 12,700 | -0.80 ▼ | -5.93 | 12,700 | 12,700 | 12,700 | 200 | 2,540,000 |
09/02/2009 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
06/02/2009 | 13,500 | 0.70 ▲ | 5.47 | 13,500 | 13,500 | 13,500 | 200 | 2,700,000 |
05/02/2009 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 0 | 0 |
04/02/2009 | 12,800 | 0.20 ▲ | 1.59 | 12,800 | 12,800 | 12,800 | 1,000 | 12,800,000 |
03/02/2009 | 12,600 | -0.90 ▼ | -6.67 | 12,600 | 12,600 | 12,600 | 800 | 10,080,000 |
02/02/2009 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
23/01/2009 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
22/01/2009 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,500 | 0 | 0 |
21/01/2009 | 13,500 | -0.80 ▼ | -5.59 | 13,500 | 13,500 | 13,500 | 100 | 1,350,000 |
20/01/2009 | 14,300 | -0.70 ▼ | -4.67 | 14,000 | 14,300 | 14,000 | 2,000 | 28,600,000 |
19/01/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 0 | 0 |
16/01/2009 | 15,000 | 0.90 ▲ | 6.38 | 15,000 | 15,000 | 15,000 | 100 | 1,500,000 |
15/01/2009 | 14,100 | 0.10 ▲ | 0.71 | 14,100 | 14,100 | 14,100 | 0 | 0 |
14/01/2009 | 14,000 | -0.50 ▼ | -3.45 | 14,200 | 14,200 | 14,000 | 2,500 | 35,000,000 |
13/01/2009 | 14,500 | 0.00 ■■ | 0.00 | 14,000 | 14,500 | 14,000 | 800 | 11,600,000 |
12/01/2009 | 14,500 | -0.50 ▼ | -3.33 | 14,500 | 14,500 | 14,500 | 500 | 7,250,000 |
09/01/2009 | 15,000 | 0.40 ▲ | 2.74 | 14,500 | 15,000 | 14,500 | 6,800 | 102,000,000 |
08/01/2009 | 14,600 | 0.10 ▲ | 0.69 | 15,500 | 15,500 | 14,500 | 3,500 | 51,100,000 |
07/01/2009 | 14,500 | 0.30 ▲ | 2.11 | 14,800 | 14,800 | 14,500 | 3,100 | 44,950,000 |
06/01/2009 | 14,200 | 0.30 ▲ | 2.16 | 14,200 | 14,200 | 14,200 | 2,200 | 31,240,000 |
05/01/2009 | 13,900 | -0.50 ▼ | -3.47 | 14,300 | 14,300 | 13,900 | 6,300 | 87,570,000 |
02/01/2009 | 14,400 | 0.20 ▲ | 1.41 | 14,400 | 14,400 | 14,100 | 5,300 | 76,320,000 |
31/12/2008 | 14,200 | 0.80 ▲ | 5.97 | 14,200 | 14,300 | 13,400 | 15,900 | 225,780,000 |
30/12/2008 | 13,400 | 0.20 ▲ | 1.52 | 13,400 | 13,400 | 13,200 | 5,700 | 76,380,000 |
29/12/2008 | 13,200 | 0.80 ▲ | 6.45 | 13,200 | 13,200 | 12,400 | 2,000 | 26,400,000 |
26/12/2008 | 12,400 | -0.10 ▼ | -0.80 | 12,400 | 12,400 | 12,400 | 1,000 | 12,400,000 |
25/12/2008 | 12,500 | -0.40 ▼ | -3.10 | 12,400 | 12,600 | 12,400 | 600 | 7,500,000 |
24/12/2008 | 12,900 | 0.10 ▲ | 0.78 | 12,600 | 12,900 | 12,600 | 1,900 | 24,510,000 |
23/12/2008 | 12,800 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,700 | 3,200 | 40,960,000 |
22/12/2008 | 12,800 | -0.20 ▼ | -1.54 | 12,600 | 12,800 | 12,500 | 1,500 | 19,200,000 |
19/12/2008 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,200 | 13,000 | 900 | 11,700,000 |
18/12/2008 | 13,000 | -0.10 ▼ | -0.76 | 13,000 | 13,000 | 13,000 | 0 | 0 |
17/12/2008 | 13,100 | 0.10 ▲ | 0.77 | 13,000 | 13,100 | 13,000 | 3,700 | 48,470,000 |
16/12/2008 | 13,000 | -0.10 ▼ | -0.76 | 13,000 | 13,000 | 13,000 | 5,000 | 65,000,000 |
15/12/2008 | 13,100 | 0.80 ▲ | 6.50 | 12,800 | 13,100 | 12,600 | 11,300 | 148,030,000 |
12/12/2008 | 12,300 | -0.20 ▼ | -1.60 | 12,300 | 12,300 | 12,300 | 3,300 | 40,590,000 |
11/12/2008 | 12,500 | 0.80 ▲ | 6.84 | 12,000 | 12,500 | 12,000 | 3,100 | 38,750,000 |
10/12/2008 | 12,200 | 0.30 ▲ | 2.52 | 12,200 | 12,200 | 12,200 | 10,000 | 122,000,000 |
09/12/2008 | 11,900 | 0.40 ▲ | 3.48 | 11,900 | 11,900 | 11,900 | 0 | 0 |
08/12/2008 | 11,500 | -1.20 ▼ | -9.45 | 12,000 | 12,000 | 11,500 | 11,400 | 131,100,000 |
05/12/2008 | 12,700 | 0.50 ▲ | 4.10 | 13,000 | 13,000 | 12,000 | 700 | 8,890,000 |
04/12/2008 | 12,200 | -0.20 ▼ | -1.61 | 12,200 | 12,200 | 12,200 | 2,100 | 25,620,000 |
03/12/2008 | 12,400 | -0.10 ▼ | -0.80 | 13,000 | 13,000 | 12,400 | 3,000 | 37,200,000 |
02/12/2008 | 12,500 | -0.40 ▼ | -3.10 | 12,200 | 13,000 | 12,200 | 3,100 | 38,750,000 |
01/12/2008 | 12,900 | -0.10 ▼ | -0.77 | 13,000 | 13,000 | 12,900 | 3,800 | 49,020,000 |
28/11/2008 | 13,000 | -0.70 ▼ | -5.11 | 13,700 | 14,000 | 13,000 | 9,400 | 122,200,000 |
27/11/2008 | 13,700 | -1.00 ▼ | -6.80 | 13,700 | 13,700 | 13,700 | 100 | 1,370,000 |
26/11/2008 | 14,700 | 0.70 ▲ | 5.00 | 14,700 | 14,700 | 14,700 | 400 | 5,880,000 |
25/11/2008 | 14,000 | 0.50 ▲ | 3.70 | 14,000 | 14,000 | 14,000 | 100 | 1,400,000 |
24/11/2008 | 13,500 | 0.30 ▲ | 2.27 | 13,500 | 13,500 | 13,500 | 600 | 8,100,000 |
21/11/2008 | 13,200 | -0.30 ▼ | -2.22 | 12,500 | 13,200 | 12,400 | 6,000 | 79,200,000 |
20/11/2008 | 13,500 | 0.00 ■■ | 0.00 | 13,200 | 13,500 | 13,200 | 3,500 | 47,250,000 |
19/11/2008 | 13,500 | -0.20 ▼ | -1.46 | 14,600 | 14,600 | 13,500 | 5,900 | 79,650,000 |
18/11/2008 | 13,700 | -0.90 ▼ | -6.16 | 13,600 | 13,700 | 13,600 | 1,300 | 17,810,000 |
17/11/2008 | 14,600 | 0.10 ▲ | 0.69 | 14,600 | 14,600 | 14,600 | 1,000 | 14,600,000 |
14/11/2008 | 14,500 | 0.20 ▲ | 1.40 | 15,500 | 15,500 | 14,500 | 2,100 | 30,450,000 |
13/11/2008 | 14,300 | 0.30 ▲ | 2.14 | 14,700 | 14,700 | 14,300 | 4,900 | 70,070,000 |
12/11/2008 | 14,000 | 0.60 ▲ | 4.48 | 13,000 | 14,100 | 13,000 | 8,200 | 114,800,000 |
11/11/2008 | 13,400 | -1.00 ▼ | -6.94 | 13,500 | 14,200 | 13,400 | 2,400 | 32,160,000 |
10/11/2008 | 14,400 | 0.30 ▲ | 2.13 | 14,300 | 14,400 | 14,300 | 300 | 4,320,000 |
07/11/2008 | 14,100 | -0.30 ▼ | -2.08 | 14,100 | 14,200 | 14,100 | 2,600 | 36,660,000 |
06/11/2008 | 14,400 | -1.20 ▼ | -7.69 | 16,000 | 16,000 | 14,400 | 5,300 | 76,320,000 |
05/11/2008 | 15,600 | 0.90 ▲ | 6.12 | 15,400 | 15,600 | 15,000 | 17,200 | 268,320,000 |
04/11/2008 | 14,700 | 0.60 ▲ | 4.26 | 14,500 | 14,700 | 14,500 | 2,600 | 38,220,000 |
03/11/2008 | 14,100 | -0.40 ▼ | -2.76 | 14,000 | 14,100 | 14,000 | 2,600 | 36,660,000 |
31/10/2008 | 14,500 | 0.40 ▲ | 2.84 | 14,300 | 14,800 | 14,300 | 7,600 | 110,200,000 |
30/10/2008 | 14,100 | 0.30 ▲ | 2.17 | 13,800 | 14,100 | 13,800 | 2,000 | 28,200,000 |
29/10/2008 | 13,800 | 0.10 ▲ | 0.73 | 13,800 | 13,800 | 12,400 | 29,200 | 402,960,000 |
28/10/2008 | 13,700 | 0.00 ■■ | 0.00 | 13,000 | 13,700 | 12,800 | 12,700 | 173,990,000 |
27/10/2008 | 13,700 | -0.90 ▼ | -6.16 | 13,800 | 13,800 | 13,700 | 7,700 | 105,490,000 |
24/10/2008 | 14,600 | -0.60 ▼ | -3.95 | 15,000 | 15,000 | 14,600 | 7,400 | 108,040,000 |
23/10/2008 | 15,200 | -1.10 ▼ | -6.75 | 16,000 | 16,000 | 15,200 | 5,000 | 76,000,000 |
22/10/2008 | 16,300 | -0.70 ▼ | -4.12 | 16,400 | 16,400 | 16,300 | 6,600 | 107,580,000 |
21/10/2008 | 17,000 | 0.20 ▲ | 1.19 | 17,100 | 17,900 | 17,000 | 500 | 8,500,000 |
20/10/2008 | 16,800 | 0.00 ■■ | 0.00 | 17,200 | 17,500 | 16,000 | 1,600 | 26,880,000 |
17/10/2008 | 16,800 | 1.00 ▲ | 6.33 | 16,900 | 16,900 | 16,000 | 12,800 | 215,040,000 |
16/10/2008 | 15,800 | -1.30 ▼ | -7.60 | 15,600 | 15,800 | 15,600 | 5,000 | 79,000,000 |
15/10/2008 | 17,100 | 1.00 ▲ | 6.21 | 17,000 | 17,100 | 15,100 | 20,300 | 347,130,000 |
14/10/2008 | 16,100 | 1.00 ▲ | 6.62 | 16,100 | 16,100 | 16,100 | 200 | 3,220,000 |
13/10/2008 | 15,100 | 0.90 ▲ | 6.34 | 15,000 | 15,100 | 15,000 | 19,600 | 295,960,000 |
10/10/2008 | 14,200 | 0.00 ■■ | 0.00 | 14,500 | 14,800 | 14,000 | 8,800 | 124,960,000 |
09/10/2008 | 14,200 | 0.90 ▲ | 6.77 | 14,100 | 14,200 | 14,000 | 10,200 | 144,840,000 |
08/10/2008 | 13,300 | -0.80 ▼ | -5.67 | 13,500 | 14,000 | 13,300 | 36,800 | 489,440,000 |
07/10/2008 | 14,100 | -0.90 ▼ | -6.00 | 14,100 | 15,100 | 14,100 | 13,200 | 186,120,000 |
06/10/2008 | 15,000 | -0.70 ▼ | -4.46 | 15,100 | 15,500 | 15,000 | 11,400 | 171,000,000 |
03/10/2008 | 15,700 | -0.70 ▼ | -4.27 | 16,800 | 17,000 | 15,700 | 13,600 | 213,520,000 |
02/10/2008 | 16,400 | 0.20 ▲ | 1.23 | 17,100 | 17,300 | 16,400 | 48,800 | 800,320,000 |
01/10/2008 | 16,200 | 0.10 ▲ | 0.62 | 17,100 | 17,100 | 16,200 | 7,200 | 116,640,000 |
30/09/2008 | 16,100 | -1.00 ▼ | -5.85 | 16,100 | 16,100 | 16,100 | 300 | 4,830,000 |
29/09/2008 | 17,100 | -1.20 ▼ | -6.56 | 17,200 | 17,500 | 17,100 | 8,800 | 150,480,000 |
26/09/2008 | 18,300 | -0.10 ▼ | -0.54 | 18,300 | 18,300 | 18,300 | 3,100 | 56,730,000 |
25/09/2008 | 18,400 | 0.40 ▲ | 2.22 | 18,300 | 18,500 | 18,000 | 8,200 | 150,880,000 |
24/09/2008 | 18,000 | 1.90 ▲ | 11.80 | 17,000 | 18,000 | 16,600 | 17,300 | 311,400,000 |
23/09/2008 | 16,100 | -1.20 ▼ | -6.94 | 18,000 | 18,000 | 16,100 | 16,200 | 260,820,000 |
22/09/2008 | 17,300 | 0.70 ▲ | 4.22 | 17,300 | 17,300 | 17,300 | 4,500 | 77,850,000 |
19/09/2008 | 16,600 | 1.00 ▲ | 6.41 | 15,600 | 16,600 | 14,700 | 5,800 | 96,280,000 |
18/09/2008 | 15,600 | -0.80 ▼ | -4.88 | 15,600 | 15,600 | 15,600 | 13,800 | 215,280,000 |
17/09/2008 | 16,400 | -2.50 ▼ | -13.23 | 16,800 | 17,000 | 16,400 | 20,200 | 331,280,000 |
16/09/2008 | 18,900 | 0.30 ▲ | 1.61 | 17,500 | 18,900 | 17,500 | 29,400 | 555,660,000 |
15/09/2008 | 18,600 | -1.40 ▼ | -7.00 | 18,600 | 21,000 | 18,600 | 53,400 | 993,240,000 |
12/09/2008 | 20,000 | -1.50 ▼ | -6.98 | 20,000 | 20,000 | 20,000 | 100 | 2,000,000 |
11/09/2008 | 21,500 | -0.80 ▼ | -3.59 | 21,500 | 21,500 | 21,500 | 4,100 | 88,150,000 |
10/09/2008 | 22,300 | -1.60 ▼ | -6.69 | 25,500 | 25,500 | 22,300 | 19,000 | 423,700,000 |
09/09/2008 | 23,900 | 1.20 ▲ | 5.29 | 23,900 | 23,900 | 23,900 | 43,400 | 1,037,260,000 |
08/09/2008 | 22,700 | 1.30 ▲ | 6.07 | 22,700 | 22,700 | 19,900 | 75,400 | 1,711,580,000 |
05/09/2008 | 21,400 | 0.90 ▲ | 4.39 | 21,200 | 21,400 | 20,200 | 68,700 | 1,470,180,000 |
04/09/2008 | 20,500 | 1.00 ▲ | 5.13 | 20,800 | 20,800 | 19,000 | 37,500 | 768,750,000 |
03/09/2008 | 19,500 | 1.20 ▲ | 6.56 | 19,400 | 19,500 | 19,400 | 16,200 | 315,900,000 |
29/08/2008 | 18,300 | -1.30 ▼ | -6.63 | 18,300 | 18,300 | 18,300 | 1,800 | 32,940,000 |
28/08/2008 | 19,600 | 0.70 ▲ | 3.70 | 19,600 | 19,600 | 19,600 | 0 | 0 |
27/08/2008 | 18,900 | -0.40 ▼ | -2.07 | 19,800 | 19,800 | 18,500 | 16,600 | 313,740,000 |
26/08/2008 | 19,300 | 1.30 ▲ | 7.22 | 19,000 | 19,300 | 18,500 | 17,300 | 333,890,000 |
25/08/2008 | 18,000 | 1.20 ▲ | 7.14 | 18,000 | 18,200 | 17,200 | 19,300 | 347,400,000 |
22/08/2008 | 16,800 | -0.30 ▼ | -1.75 | 17,000 | 18,000 | 16,500 | 10,500 | 176,400,000 |
21/08/2008 | 17,100 | -0.30 ▼ | -1.72 | 16,300 | 18,000 | 16,300 | 21,300 | 364,230,000 |
20/08/2008 | 17,400 | -1.10 ▼ | -5.95 | 17,500 | 17,500 | 17,300 | 3,700 | 64,380,000 |
19/08/2008 | 18,500 | 0.30 ▲ | 1.65 | 18,300 | 19,300 | 18,300 | 7,000 | 129,500,000 |
18/08/2008 | 18,200 | 0.30 ▲ | 1.68 | 18,300 | 18,500 | 17,900 | 9,600 | 174,720,000 |
15/08/2008 | 17,900 | 0.30 ▲ | 1.70 | 17,900 | 17,900 | 17,900 | 23,100 | 413,490,000 |
14/08/2008 | 17,600 | 0.70 ▲ | 4.14 | 16,900 | 17,600 | 16,900 | 27,100 | 476,960,000 |
13/08/2008 | 16,900 | 0.00 ■■ | 0.00 | 17,300 | 17,300 | 16,900 | 1,200 | 20,280,000 |
12/08/2008 | 16,900 | 0.50 ▲ | 3.05 | 16,900 | 16,900 | 16,300 | 7,000 | 118,300,000 |
11/08/2008 | 16,400 | 0.40 ▲ | 2.50 | 15,500 | 16,500 | 15,500 | 9,600 | 157,440,000 |
08/08/2008 | 16,000 | 0.20 ▲ | 1.27 | 15,200 | 16,200 | 15,200 | 3,000 | 48,000,000 |
07/08/2008 | 15,800 | 0.70 ▲ | 4.64 | 15,800 | 15,800 | 15,800 | 6,100 | 96,380,000 |
06/08/2008 | 15,100 | -0.60 ▼ | -3.82 | 15,100 | 16,000 | 15,100 | 8,100 | 122,310,000 |
05/08/2008 | 16,700 | -0.60 ▼ | -3.47 | 16,700 | 16,700 | 16,700 | 1,400 | 23,380,000 |
04/08/2008 | 17,300 | 0.20 ▲ | 1.17 | 17,300 | 17,300 | 17,300 | 5,300 | 91,690,000 |
01/08/2008 | 17,100 | 0.10 ▲ | 0.59 | 16,500 | 17,100 | 16,400 | 4,900 | 83,790,000 |
31/07/2008 | 17,000 | -0.40 ▼ | -2.30 | 17,000 | 17,000 | 16,800 | 5,300 | 90,100,000 |
30/07/2008 | 17,400 | 0.40 ▲ | 2.35 | 17,600 | 17,600 | 17,000 | 2,300 | 40,020,000 |
29/07/2008 | 17,000 | -0.10 ▼ | -0.58 | 17,000 | 17,000 | 17,000 | 1,700 | 28,900,000 |
28/07/2008 | 17,100 | 0.60 ▲ | 3.64 | 15,900 | 17,100 | 15,900 | 4,600 | 78,660,000 |
25/07/2008 | 16,500 | -0.60 ▼ | -3.51 | 16,500 | 16,500 | 16,500 | 5,900 | 97,350,000 |
24/07/2008 | 17,100 | -0.70 ▼ | -3.93 | 17,100 | 17,100 | 17,100 | 7,600 | 129,960,000 |
23/07/2008 | 17,800 | -0.70 ▼ | -3.78 | 17,800 | 17,800 | 17,800 | 100 | 1,780,000 |
22/07/2008 | 18,500 | -0.80 ▼ | -4.15 | 18,500 | 18,500 | 18,500 | 75,100 | 1,389,350,000 |
21/07/2008 | 19,300 | 0.30 ▲ | 1.58 | 18,600 | 19,300 | 18,600 | 27,400 | 528,820,000 |
18/07/2008 | 19,000 | -0.10 ▼ | -0.52 | 19,800 | 19,800 | 18,500 | 25,000 | 475,000,000 |
17/07/2008 | 19,100 | 0.60 ▲ | 3.24 | 19,100 | 19,100 | 19,100 | 6,900 | 131,790,000 |
16/07/2008 | 18,500 | 0.70 ▲ | 3.93 | 18,500 | 18,500 | 18,000 | 16,900 | 312,650,000 |
15/07/2008 | 17,800 | 0.50 ▲ | 2.89 | 17,800 | 17,800 | 17,800 | 7,700 | 137,060,000 |
14/07/2008 | 17,300 | 0.50 ▲ | 2.98 | 17,100 | 17,300 | 17,000 | 13,300 | 230,090,000 |
11/07/2008 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 16,900 | 16,200 | 21,900 | 367,920,000 |
10/07/2008 | 16,700 | 0.20 ▲ | 1.21 | 17,000 | 17,000 | 16,600 | 6,400 | 106,880,000 |
09/07/2008 | 16,500 | 0.40 ▲ | 2.48 | 16,700 | 16,700 | 16,500 | 14,500 | 239,250,000 |
08/07/2008 | 16,100 | -0.20 ▼ | -1.23 | 16,100 | 16,200 | 15,600 | 33,500 | 539,350,000 |
07/07/2008 | 16,300 | 0.40 ▲ | 2.52 | 16,500 | 16,500 | 15,700 | 19,300 | 314,590,000 |
04/07/2008 | 15,900 | 0.60 ▲ | 3.92 | 15,900 | 15,900 | 15,900 | 900 | 14,310,000 |
03/07/2008 | 15,300 | 0.50 ▲ | 3.38 | 15,300 | 15,300 | 15,300 | 2,800 | 42,840,000 |
02/07/2008 | 14,800 | 0.50 ▲ | 3.50 | 14,800 | 14,800 | 14,800 | 13,700 | 202,760,000 |
01/07/2008 | 14,300 | 0.30 ▲ | 2.14 | 14,300 | 14,300 | 14,300 | 100 | 1,430,000 |
30/06/2008 | 14,000 | 0.20 ▲ | 1.45 | 13,500 | 14,000 | 13,500 | 13,400 | 187,600,000 |
27/06/2008 | 13,800 | 0.30 ▲ | 2.22 | 12,800 | 13,800 | 12,800 | 6,400 | 88,320,000 |
26/06/2008 | 13,500 | 0.50 ▲ | 3.85 | 13,500 | 13,500 | 12,700 | 17,300 | 233,550,000 |
25/06/2008 | 13,000 | 0.50 ▲ | 4.00 | 13,000 | 13,000 | 13,000 | 4,100 | 53,300,000 |
24/06/2008 | 12,500 | 0.40 ▲ | 3.31 | 12,500 | 12,500 | 12,500 | 100 | 1,250,000 |
23/06/2008 | 12,100 | 0.40 ▲ | 3.42 | 12,100 | 12,100 | 12,100 | 5,200 | 62,920,000 |
20/06/2008 | 11,700 | -0.40 ▼ | -3.31 | 11,700 | 11,900 | 11,700 | 5,900 | 69,030,000 |
19/06/2008 | 12,100 | -0.50 ▼ | -3.97 | 12,100 | 12,100 | 12,100 | 2,500 | 30,250,000 |
18/06/2008 | 12,600 | 0.30 ▲ | 2.44 | 12,600 | 12,600 | 12,600 | 22,100 | 278,460,000 |
17/06/2008 | 12,300 | 0.30 ▲ | 2.50 | 12,300 | 12,300 | 12,300 | 2,300 | 28,290,000 |
16/06/2008 | 12,000 | 0.30 ▲ | 2.56 | 12,000 | 12,000 | 12,000 | 2,400 | 28,800,000 |
13/06/2008 | 11,700 | 0.30 ▲ | 2.63 | 11,700 | 11,700 | 11,700 | 300 | 3,510,000 |
12/06/2008 | 11,400 | 0.30 ▲ | 2.70 | 11,400 | 11,400 | 11,400 | 200 | 2,280,000 |
11/06/2008 | 11,100 | 0.10 ▲ | 0.91 | 11,100 | 11,100 | 11,100 | 100 | 1,110,000 |
10/06/2008 | 11,000 | -0.10 ▼ | -0.90 | 10,800 | 11,000 | 10,800 | 15,500 | 170,500,000 |
09/06/2008 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 11,100 | 2,200 | 24,420,000 |
06/06/2008 | 11,100 | -0.20 ▼ | -1.77 | 11,000 | 11,100 | 11,000 | 1,100 | 12,210,000 |
05/06/2008 | 11,300 | -0.30 ▼ | -2.59 | 11,300 | 11,500 | 11,300 | 2,500 | 28,250,000 |
04/06/2008 | 11,600 | -0.30 ▼ | -2.52 | 11,600 | 11,600 | 11,600 | 700 | 8,120,000 |
03/06/2008 | 11,900 | 0.10 ▲ | 0.85 | 11,900 | 11,900 | 11,900 | 1,200 | 14,280,000 |
02/06/2008 | 11,800 | -0.30 ▼ | -2.48 | 12,200 | 12,300 | 11,800 | 10,300 | 121,540,000 |
30/05/2008 | 12,100 | 0.30 ▲ | 2.54 | 12,100 | 12,100 | 12,100 | 15,300 | 185,130,000 |
29/05/2008 | 11,800 | 0.30 ▲ | 2.61 | 11,800 | 11,800 | 11,800 | 700 | 8,260,000 |
28/05/2008 | 11,500 | 0.30 ▲ | 2.68 | 11,500 | 11,500 | 11,500 | 1,000 | 11,500,000 |
27/05/2008 | 11,200 | -0.30 ▼ | -2.61 | 11,200 | 11,200 | 11,200 | 1,100 | 12,320,000 |
26/05/2008 | 11,500 | -0.30 ▼ | -2.54 | 11,500 | 11,500 | 11,500 | 300 | 3,450,000 |
23/05/2008 | 11,800 | -0.30 ▼ | -2.48 | 11,800 | 11,800 | 11,800 | 1,600 | 18,880,000 |
22/05/2008 | 12,100 | -0.30 ▼ | -2.42 | 12,100 | 12,100 | 12,100 | 200 | 2,420,000 |
21/05/2008 | 12,400 | -0.30 ▼ | -2.36 | 12,400 | 12,400 | 12,400 | 1,000 | 12,400,000 |
20/05/2008 | 12,700 | -0.30 ▼ | -2.31 | 12,700 | 12,700 | 12,700 | 3,100 | 39,370,000 |
19/05/2008 | 13,000 | -0.40 ▼ | -2.99 | 13,000 | 13,000 | 13,000 | 4,300 | 55,900,000 |
16/05/2008 | 13,400 | -0.20 ▼ | -1.47 | 13,200 | 13,400 | 13,200 | 1,200 | 16,080,000 |
15/05/2008 | 13,600 | -0.40 ▼ | -2.86 | 13,600 | 13,600 | 13,600 | 3,400 | 46,240,000 |
14/05/2008 | 14,000 | -0.40 ▼ | -2.78 | 14,000 | 14,000 | 14,000 | 1,400 | 19,600,000 |
13/05/2008 | 14,400 | -0.40 ▼ | -2.70 | 14,400 | 14,400 | 14,400 | 1,000 | 14,400,000 |
12/05/2008 | 14,800 | -0.60 ▼ | -3.90 | 14,800 | 14,800 | 14,800 | 1,800 | 26,640,000 |
09/05/2008 | 15,400 | -0.20 ▼ | -1.28 | 15,300 | 15,500 | 15,200 | 6,100 | 93,940,000 |
08/05/2008 | 15,600 | -0.10 ▼ | -0.64 | 15,600 | 15,600 | 15,600 | 2,400 | 37,440,000 |
07/05/2008 | 15,700 | -0.30 ▼ | -1.88 | 15,900 | 16,500 | 15,700 | 3,000 | 47,100,000 |
06/05/2008 | 16,000 | -0.20 ▼ | -1.23 | 16,000 | 16,500 | 16,000 | 3,600 | 57,600,000 |
05/05/2008 | 16,200 | -0.30 ▼ | -1.82 | 16,800 | 16,800 | 16,200 | 1,500 | 24,300,000 |
29/04/2008 | 16,500 | 0.10 ▲ | 0.61 | 16,800 | 16,800 | 16,400 | 2,500 | 41,250,000 |
28/04/2008 | 16,400 | 0.30 ▲ | 1.86 | 16,400 | 16,400 | 16,400 | 4,100 | 67,240,000 |
25/04/2008 | 16,100 | 0.10 ▲ | 0.63 | 16,000 | 16,100 | 16,000 | 1,500 | 24,150,000 |
24/04/2008 | 16,000 | -0.30 ▼ | -1.84 | 15,900 | 16,200 | 15,900 | 4,000 | 64,000,000 |
23/04/2008 | 16,300 | -0.50 ▼ | -2.98 | 16,400 | 16,400 | 16,300 | 3,400 | 55,420,000 |
22/04/2008 | 16,800 | -0.50 ▼ | -2.89 | 16,900 | 17,300 | 16,800 | 8,900 | 149,520,000 |
21/04/2008 | 17,300 | -0.20 ▼ | -1.14 | 17,400 | 17,400 | 17,300 | 1,100 | 19,030,000 |
18/04/2008 | 17,500 | -0.60 ▼ | -3.31 | 18,200 | 18,200 | 17,500 | 2,800 | 49,000,000 |
17/04/2008 | 18,100 | 0.50 ▲ | 2.84 | 17,100 | 18,100 | 17,100 | 8,600 | 155,660,000 |
16/04/2008 | 17,600 | -0.50 ▼ | -2.76 | 17,600 | 17,600 | 17,600 | 1,600 | 28,160,000 |
11/04/2008 | 18,100 | 0.10 ▲ | 0.56 | 18,100 | 18,100 | 18,100 | 1,600 | 28,960,000 |
10/04/2008 | 18,000 | 0.00 ■■ | 0.00 | 18,300 | 18,800 | 18,000 | 35,400 | 637,200,000 |
09/04/2008 | 18,000 | -0.10 ▼ | -0.55 | 18,700 | 18,700 | 18,000 | 18,700 | 336,600,000 |
08/04/2008 | 18,100 | 0.40 ▲ | 2.26 | 18,200 | 18,200 | 17,700 | 27,400 | 495,940,000 |
07/04/2008 | 17,700 | 0.50 ▲ | 2.91 | 17,700 | 17,700 | 17,700 | 600 | 10,620,000 |
04/04/2008 | 17,200 | 0.30 ▲ | 1.78 | 17,200 | 17,200 | 17,200 | 1,300 | 22,360,000 |
03/04/2008 | 16,900 | 0.30 ▲ | 1.81 | 16,900 | 16,900 | 16,900 | 100 | 1,690,000 |
02/04/2008 | 16,600 | 0.30 ▲ | 1.84 | 16,600 | 16,600 | 16,600 | 100 | 1,660,000 |
01/04/2008 | 16,300 | 0.30 ▲ | 1.88 | 16,300 | 16,300 | 16,300 | 100 | 1,630,000 |
31/03/2008 | 16,000 | 0.20 ▲ | 1.27 | 16,000 | 16,000 | 16,000 | 100 | 1,600,000 |
28/03/2008 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,800 | 0 | 0 |
27/03/2008 | 15,800 | -0.70 ▼ | -4.24 | 15,500 | 15,800 | 15,500 | 200 | 3,160,000 |
26/03/2008 | 16,500 | 1.20 ▲ | 7.84 | 15,000 | 16,500 | 14,500 | 3,400 | 56,100,000 |
25/03/2008 | 15,300 | -0.60 ▼ | -3.77 | 16,000 | 16,000 | 15,300 | 15,400 | 235,620,000 |
24/03/2008 | 15,900 | -2.00 ▼ | -11.17 | 16,000 | 18,000 | 15,900 | 17,000 | 270,300,000 |
21/03/2008 | 17,900 | 0.20 ▲ | 1.13 | 18,000 | 18,000 | 17,000 | 6,600 | 118,140,000 |
20/03/2008 | 17,700 | 0.20 ▲ | 1.14 | 19,000 | 19,000 | 17,700 | 1,400 | 24,780,000 |
19/03/2008 | 17,500 | 0.50 ▲ | 2.94 | 18,500 | 18,500 | 17,200 | 3,200 | 56,000,000 |
18/03/2008 | 17,000 | -1.00 ▼ | -5.56 | 17,000 | 17,900 | 16,600 | 10,200 | 173,400,000 |
17/03/2008 | 18,500 | -1.50 ▼ | -7.50 | 20,000 | 20,000 | 18,300 | 6,900 | 127,650,000 |
14/03/2008 | 20,000 | -1.00 ▼ | -4.76 | 21,000 | 21,000 | 20,000 | 7,200 | 144,000,000 |
13/03/2008 | 21,000 | 0.50 ▲ | 2.44 | 21,000 | 21,500 | 19,600 | 13,500 | 283,500,000 |
12/03/2008 | 20,500 | 1.50 ▲ | 7.89 | 20,000 | 20,500 | 20,000 | 11,000 | 225,500,000 |
11/03/2008 | 19,000 | -2.00 ▼ | -9.52 | 21,500 | 21,500 | 19,000 | 11,200 | 212,800,000 |
10/03/2008 | 21,000 | 1.90 ▲ | 9.95 | 21,000 | 21,000 | 20,500 | 27,900 | 585,900,000 |
07/03/2008 | 19,100 | 1.70 ▲ | 9.77 | 19,100 | 19,100 | 19,100 | 1,300 | 24,830,000 |
06/03/2008 | 17,400 | 1.40 ▲ | 8.75 | 17,400 | 17,400 | 17,400 | 100 | 1,740,000 |
05/03/2008 | 16,000 | -1.30 ▼ | -7.51 | 16,600 | 16,700 | 15,600 | 32,000 | 512,000,000 |
04/03/2008 | 17,300 | -1.40 ▼ | -7.49 | 18,000 | 18,000 | 17,300 | 22,400 | 387,520,000 |
03/03/2008 | 18,700 | -1.30 ▼ | -6.50 | 20,100 | 20,100 | 18,600 | 21,400 | 400,180,000 |
29/02/2008 | 20,000 | -2.50 ▼ | -11.11 | 22,000 | 22,000 | 20,000 | 28,500 | 570,000,000 |
28/02/2008 | 22,500 | 0.30 ▲ | 1.35 | 22,100 | 22,500 | 22,000 | 8,800 | 198,000,000 |
27/02/2008 | 22,200 | -0.30 ▼ | -1.33 | 24,000 | 24,000 | 22,000 | 6,700 | 148,740,000 |
26/02/2008 | 22,500 | -1.40 ▼ | -5.86 | 26,200 | 26,200 | 22,500 | 12,600 | 283,500,000 |
25/02/2008 | 23,900 | 1.40 ▲ | 6.22 | 23,900 | 23,900 | 23,900 | 2,800 | 66,920,000 |
22/02/2008 | 22,500 | -1.10 ▼ | -4.66 | 22,500 | 22,500 | 21,400 | 2,500 | 56,250,000 |
21/02/2008 | 23,600 | -2.90 ▼ | -10.94 | 23,800 | 24,000 | 23,600 | 8,000 | 188,800,000 |
20/02/2008 | 26,500 | -1.50 ▼ | -5.36 | 26,500 | 26,500 | 26,000 | 1,300 | 34,450,000 |
19/02/2008 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,500 | 28,000 | 700 | 19,600,000 |
18/02/2008 | 28,000 | -3.00 ▼ | -9.68 | 28,000 | 28,500 | 28,000 | 2,400 | 67,200,000 |
15/02/2008 | 31,000 | 1.00 ▲ | 3.33 | 29,500 | 31,000 | 28,000 | 2,100 | 65,100,000 |
14/02/2008 | 30,000 | -1.00 ▼ | -3.23 | 30,000 | 30,000 | 30,000 | 500 | 15,000,000 |
13/02/2008 | 31,000 | -2.00 ▼ | -6.06 | 31,200 | 31,200 | 31,000 | 1,500 | 46,500,000 |
12/02/2008 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 33,000 | 33,000 | 0 | 0 |
01/02/2008 | 33,000 | 1.50 ▲ | 4.76 | 34,500 | 34,900 | 32,000 | 2,400 | 79,200,000 |
31/01/2008 | 31,500 | -1.50 ▼ | -4.55 | 33,000 | 33,000 | 31,500 | 200 | 6,300,000 |
30/01/2008 | 33,000 | 3.00 ▲ | 10.00 | 31,000 | 33,000 | 31,000 | 1,200 | 39,600,000 |
29/01/2008 | 30,000 | 1.00 ▲ | 3.45 | 29,500 | 30,000 | 29,500 | 2,500 | 75,000,000 |
28/01/2008 | 29,000 | -0.50 ▼ | -1.69 | 29,000 | 29,000 | 29,000 | 300 | 8,700,000 |
25/01/2008 | 29,500 | 0.20 ▲ | 0.68 | 29,000 | 29,500 | 29,000 | 1,500 | 44,250,000 |
24/01/2008 | 29,300 | 0.50 ▲ | 1.74 | 30,000 | 30,000 | 28,800 | 1,800 | 52,740,000 |
23/01/2008 | 28,800 | -2.20 ▼ | -7.10 | 28,800 | 28,800 | 28,800 | 1,400 | 40,320,000 |
22/01/2008 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 600 | 18,600,000 |
21/01/2008 | 31,000 | -1.00 ▼ | -3.12 | 31,500 | 32,000 | 31,000 | 900 | 27,900,000 |
18/01/2008 | 32,000 | 1.50 ▲ | 4.92 | 32,000 | 32,000 | 32,000 | 100 | 3,200,000 |
17/01/2008 | 30,500 | -0.70 ▼ | -2.24 | 33,100 | 33,100 | 30,100 | 1,800 | 54,900,000 |
16/01/2008 | 31,200 | 3.10 ▲ | 11.03 | 28,000 | 31,200 | 28,000 | 3,900 | 121,680,000 |
15/01/2008 | 28,100 | -0.90 ▼ | -3.10 | 29,000 | 29,000 | 28,100 | 2,400 | 67,440,000 |
14/01/2008 | 29,000 | -2.50 ▼ | -7.94 | 29,100 | 29,100 | 28,500 | 2,800 | 81,200,000 |
11/01/2008 | 31,500 | 1.50 ▲ | 5.00 | 32,000 | 32,000 | 30,100 | 3,300 | 103,950,000 |
10/01/2008 | 30,000 | -2.00 ▼ | -6.25 | 29,000 | 30,000 | 29,000 | 3,500 | 105,000,000 |
09/01/2008 | 32,000 | -1.00 ▼ | -3.03 | 32,100 | 32,100 | 32,000 | 1,200 | 38,400,000 |
08/01/2008 | 33,000 | 2.00 ▲ | 6.45 | 32,000 | 33,000 | 32,000 | 2,400 | 79,200,000 |
07/01/2008 | 31,000 | -3.00 ▼ | -8.82 | 32,000 | 32,000 | 30,800 | 2,300 | 71,300,000 |
04/01/2008 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 0 | 0 |
03/01/2008 | 34,000 | -0.50 ▼ | -1.45 | 34,000 | 34,000 | 34,000 | 400 | 13,600,000 |
02/01/2008 | 34,500 | 0.50 ▲ | 1.47 | 35,000 | 35,000 | 34,500 | 700 | 24,150,000 |
28/12/2007 | 34,000 | -1.80 ▼ | -5.03 | 34,100 | 34,300 | 34,000 | 3,000 | 102,000,000 |
27/12/2007 | 35,800 | -0.20 ▼ | -0.56 | 35,800 | 35,800 | 35,800 | 100 | 3,580,000 |
26/12/2007 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,100 | 36,000 | 1,700 | 61,200,000 |
25/12/2007 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 0 | 0 |
24/12/2007 | 36,000 | -1.50 ▼ | -4.00 | 36,200 | 36,200 | 36,000 | 800 | 28,800,000 |
21/12/2007 | 37,500 | 2.30 ▲ | 6.53 | 35,000 | 37,500 | 35,000 | 2,700 | 101,250,000 |
20/12/2007 | 35,200 | -1.30 ▼ | -3.56 | 35,200 | 35,200 | 35,200 | 500 | 17,600,000 |
19/12/2007 | 36,500 | 1.50 ▲ | 4.29 | 35,500 | 36,500 | 35,500 | 3,800 | 138,700,000 |
18/12/2007 | 35,000 | -0.60 ▼ | -1.69 | 34,500 | 35,000 | 34,500 | 1,600 | 56,000,000 |
17/12/2007 | 35,600 | -1.40 ▼ | -3.78 | 36,000 | 36,000 | 35,600 | 3,700 | 131,720,000 |
14/12/2007 | 37,000 | 0.80 ▲ | 2.21 | 37,000 | 37,400 | 37,000 | 1,600 | 59,200,000 |
13/12/2007 | 36,200 | -1.30 ▼ | -3.47 | 37,000 | 37,000 | 36,200 | 900 | 32,580,000 |
12/12/2007 | 37,500 | 0.50 ▲ | 1.35 | 37,500 | 37,500 | 37,500 | 1,200 | 45,000,000 |
11/12/2007 | 37,000 | -0.50 ▼ | -1.33 | 38,000 | 38,000 | 37,000 | 1,900 | 70,300,000 |
10/12/2007 | 37,500 | -0.40 ▼ | -1.06 | 38,500 | 38,500 | 37,500 | 2,900 | 108,750,000 |
07/12/2007 | 37,900 | 0.90 ▲ | 2.43 | 37,500 | 38,500 | 37,500 | 18,600 | 704,940,000 |
06/12/2007 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 2,300 | 85,100,000 |
05/12/2007 | 37,000 | -1.00 ▼ | -2.63 | 36,100 | 37,000 | 36,000 | 2,600 | 96,200,000 |
04/12/2007 | 38,000 | 1.00 ▲ | 2.70 | 37,100 | 38,500 | 37,000 | 10,600 | 402,800,000 |
03/12/2007 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 36,000 | 2,000 | 74,000,000 |
30/11/2007 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 2,300 | 85,100,000 |
29/11/2007 | 37,000 | 0.50 ▲ | 1.37 | 36,200 | 38,500 | 32,600 | 3,000 | 111,000,000 |
28/11/2007 | 36,500 | 0.40 ▲ | 1.11 | 36,100 | 36,500 | 36,100 | 3,200 | 116,800,000 |
27/11/2007 | 36,100 | 0.10 ▲ | 0.28 | 36,500 | 37,000 | 36,000 | 3,000 | 108,300,000 |
26/11/2007 | 36,000 | -1.00 ▼ | -2.70 | 36,800 | 37,000 | 36,000 | 3,200 | 115,200,000 |
23/11/2007 | 37,000 | 0.50 ▲ | 1.37 | 36,500 | 37,000 | 36,500 | 1,200 | 44,400,000 |
22/11/2007 | 36,500 | -0.50 ▼ | -1.35 | 36,500 | 37,000 | 36,500 | 5,600 | 204,400,000 |
21/11/2007 | 37,000 | -0.50 ▼ | -1.33 | 36,000 | 37,000 | 36,000 | 2,200 | 81,400,000 |
20/11/2007 | 37,500 | -1.30 ▼ | -3.35 | 38,000 | 38,000 | 37,000 | 2,300 | 86,250,000 |
19/11/2007 | 38,800 | 0.40 ▲ | 1.04 | 39,000 | 39,000 | 38,500 | 2,600 | 100,880,000 |
16/11/2007 | 38,400 | 0.90 ▲ | 2.40 | 37,000 | 38,400 | 37,000 | 6,800 | 261,120,000 |
15/11/2007 | 37,500 | 1.90 ▲ | 5.34 | 39,000 | 39,000 | 35,600 | 12,100 | 453,750,000 |
14/11/2007 | 35,600 | 3.60 ▲ | 11.25 | 35,600 | 35,600 | 35,600 | 1,600 | 56,960,000 |
13/11/2007 | 32,000 | -2.50 ▼ | -7.25 | 34,500 | 35,400 | 31,900 | 13,200 | 422,400,000 |
12/11/2007 | 34,500 | -3.90 ▼ | -10.16 | 38,000 | 38,000 | 34,500 | 13,900 | 479,550,000 |
09/11/2007 | 38,400 | -2.60 ▼ | -6.34 | 40,000 | 40,000 | 37,200 | 5,100 | 195,840,000 |
08/11/2007 | 41,000 | 1.00 ▲ | 2.50 | 41,500 | 41,500 | 40,400 | 1,900 | 77,900,000 |
07/11/2007 | 40,000 | -0.70 ▼ | -1.72 | 39,000 | 44,400 | 38,600 | 30,200 | 1,208,000,000 |
06/11/2007 | 40,700 | -2.30 ▼ | -5.35 | 41,000 | 41,000 | 39,000 | 13,500 | 549,450,000 |
05/11/2007 | 43,000 | -2.50 ▼ | -5.49 | 44,000 | 44,000 | 42,000 | 5,400 | 232,200,000 |
02/11/2007 | 45,500 | -0.40 ▼ | -0.87 | 45,000 | 46,000 | 43,800 | 27,200 | 1,237,600,000 |
01/11/2007 | 45,900 | 1.90 ▲ | 4.32 | 42,500 | 47,000 | 42,100 | 31,600 | 1,450,440,000 |
31/10/2007 | 44,000 | -3.40 ▼ | -7.17 | 50,000 | 52,100 | 43,500 | 35,900 | 1,579,600,000 |
30/10/2007 | 47,400 | 4.30 ▲ | 9.98 | 47,400 | 47,400 | 47,400 | 98,900 | 4,687,860,000 |
29/10/2007 | 43,100 | 3.40 ▲ | 8.56 | 43,100 | 43,100 | 43,100 | 27,000 | 1,163,700,000 |
26/10/2007 | 39,700 | 3.20 ▲ | 8.77 | 36,500 | 39,700 | 36,500 | 61,200 | 2,429,640,000 |
25/10/2007 | 36,500 | 1.50 ▲ | 4.29 | 35,600 | 37,000 | 35,000 | 28,200 | 1,029,300,000 |
24/10/2007 | 35,000 | 0.00 ■■ | 0.00 | 36,000 | 36,500 | 34,600 | 24,600 | 861,000,000 |
23/10/2007 | 35,000 | -1.50 ▼ | -4.11 | 36,500 | 36,500 | 35,000 | 12,200 | 427,000,000 |
22/10/2007 | 36,500 | 0.30 ▲ | 0.83 | 34,000 | 37,000 | 34,000 | 15,800 | 576,700,000 |
19/10/2007 | 36,200 | 0.20 ▲ | 0.56 | 36,000 | 36,500 | 34,000 | 11,900 | 430,780,000 |
18/10/2007 | 36,000 | -3.00 ▼ | -7.69 | 41,000 | 41,000 | 35,000 | 16,000 | 576,000,000 |
17/10/2007 | 39,000 | 2.30 ▲ | 6.27 | 40,200 | 40,200 | 37,000 | 34,800 | 1,357,200,000 |
16/10/2007 | 36,700 | 1.20 ▲ | 3.38 | 36,000 | 36,700 | 35,000 | 44,200 | 1,622,140,000 |
15/10/2007 | 35,500 | 3.50 ▲ | 10.94 | 33,000 | 35,500 | 32,600 | 25,400 | 901,700,000 |
12/10/2007 | 32,000 | -1.00 ▼ | -3.03 | 33,000 | 33,500 | 31,000 | 13,800 | 441,600,000 |
11/10/2007 | 33,000 | 1.50 ▲ | 4.76 | 33,200 | 33,500 | 32,000 | 15,100 | 498,300,000 |
10/10/2007 | 31,500 | -2.50 ▼ | -7.35 | 34,000 | 34,000 | 31,500 | 10,900 | 343,350,000 |
09/10/2007 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 35,500 | 33,000 | 14,700 | 499,800,000 |
08/10/2007 | 34,000 | -0.50 ▼ | -1.45 | 35,000 | 36,300 | 33,500 | 15,300 | 520,200,000 |
05/10/2007 | 34,500 | 0.50 ▲ | 1.47 | 35,000 | 35,000 | 33,000 | 17,000 | 586,500,000 |
04/10/2007 | 34,000 | -0.60 ▼ | -1.73 | 33,500 | 35,000 | 29,700 | 26,200 | 890,800,000 |
03/10/2007 | 34,600 | 2.60 ▲ | 8.12 | 32,500 | 34,600 | 31,800 | 30,200 | 1,044,920,000 |
02/10/2007 | 32,000 | -0.10 ▼ | -0.31 | 30,000 | 32,500 | 30,000 | 16,900 | 540,800,000 |
01/10/2007 | 32,100 | 2.60 ▲ | 8.81 | 32,000 | 32,100 | 30,900 | 10,500 | 337,050,000 |
28/09/2007 | 29,500 | 0.70 ▲ | 2.43 | 29,000 | 30,000 | 28,500 | 25,200 | 743,400,000 |
27/09/2007 | 28,800 | 0.30 ▲ | 1.05 | 29,100 | 29,100 | 28,000 | 9,700 | 279,360,000 |
26/09/2007 | 28,500 | -1.00 ▼ | -3.39 | 30,100 | 30,100 | 28,000 | 3,800 | 108,300,000 |
25/09/2007 | 29,500 | 2.50 ▲ | 9.26 | 27,000 | 29,500 | 26,900 | 12,700 | 374,650,000 |
24/09/2007 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,600 | 7,300 | 197,100,000 |
21/09/2007 | 27,000 | -0.50 ▼ | -1.82 | 27,000 | 27,000 | 27,000 | 300 | 8,100,000 |
20/09/2007 | 27,500 | 1.10 ▲ | 4.17 | 27,000 | 27,500 | 26,900 | 11,500 | 316,250,000 |
19/09/2007 | 26,400 | 0.30 ▲ | 1.15 | 27,000 | 27,000 | 26,400 | 7,000 | 184,800,000 |
18/09/2007 | 26,100 | 0.10 ▲ | 0.38 | 28,600 | 28,600 | 26,000 | 10,700 | 279,270,000 |
17/09/2007 | 35,500 | -0.50 ▼ | -1.39 | 36,100 | 36,500 | 35,000 | 9,600 | 340,800,000 |
14/09/2007 | 36,000 | -0.50 ▼ | -1.37 | 37,000 | 37,500 | 36,000 | 4,800 | 172,800,000 |
13/09/2007 | 36,500 | -1.50 ▼ | -3.95 | 39,500 | 39,500 | 35,500 | 14,400 | 525,600,000 |
12/09/2007 | 38,000 | -1.00 ▼ | -2.56 | 39,000 | 40,100 | 38,000 | 10,100 | 383,800,000 |
11/09/2007 | 39,000 | -2.50 ▼ | -6.02 | 43,800 | 43,800 | 39,000 | 12,200 | 475,800,000 |
10/09/2007 | 41,500 | 4.00 ▲ | 10.67 | 38,000 | 41,800 | 38,000 | 13,600 | 564,400,000 |
07/09/2007 | 37,500 | 1.50 ▲ | 4.17 | 39,600 | 39,600 | 36,000 | 2,600 | 97,500,000 |
06/09/2007 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 1,200 | 43,200,000 |
05/09/2007 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 1,200 | 43,200,000 |
04/09/2007 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 200 | 7,200,000 |
31/08/2007 | 36,000 | 1.00 ▲ | 2.86 | 35,500 | 36,000 | 35,500 | 600 | 21,600,000 |
30/08/2007 | 35,000 | 1.00 ▲ | 2.94 | 34,500 | 35,000 | 34,500 | 1,600 | 56,000,000 |
29/08/2007 | 34,000 | -0.50 ▼ | -1.45 | 34,500 | 35,400 | 34,000 | 2,100 | 71,400,000 |
28/08/2007 | 34,500 | -0.30 ▼ | -0.86 | 34,800 | 35,000 | 34,000 | 5,000 | 172,500,000 |
27/08/2007 | 34,800 | 0.00 ■■ | 0.00 | 34,800 | 34,800 | 34,800 | 0 | 0 |
24/08/2007 | 34,800 | 0.80 ▲ | 2.35 | 34,800 | 34,800 | 34,800 | 400 | 13,920,000 |
23/08/2007 | 34,000 | 0.20 ▲ | 0.59 | 34,000 | 34,000 | 34,000 | 100 | 3,400,000 |
22/08/2007 | 33,800 | -0.20 ▼ | -0.59 | 30,500 | 34,000 | 30,300 | 2,700 | 91,260,000 |
21/08/2007 | 34,000 | -2.40 ▼ | -6.59 | 33,500 | 34,000 | 33,500 | 1,700 | 57,800,000 |
20/08/2007 | 36,400 | 2.90 ▲ | 8.66 | 36,400 | 36,400 | 36,400 | 100 | 3,640,000 |
17/08/2007 | 33,500 | -3.70 ▼ | -9.95 | 33,500 | 33,500 | 33,500 | 4,500 | 150,750,000 |
16/08/2007 | 37,200 | 0.00 ■■ | 0.00 | 37,200 | 37,200 | 37,200 | 1,700 | 63,240,000 |
15/08/2007 | 37,200 | 1.20 ▲ | 3.33 | 37,200 | 37,200 | 37,200 | 100 | 3,720,000 |
14/08/2007 | 36,000 | -3.70 ▼ | -9.32 | 34,000 | 36,000 | 33,000 | 600 | 21,600,000 |
13/08/2007 | 39,700 | 3.50 ▲ | 9.67 | 33,000 | 39,700 | 33,000 | 400 | 15,880,000 |
10/08/2007 | 36,200 | -0.80 ▼ | -2.16 | 36,100 | 36,200 | 36,000 | 500 | 18,100,000 |
09/08/2007 | 37,000 | -1.00 ▼ | -2.63 | 37,000 | 37,000 | 37,000 | 700 | 25,900,000 |
08/08/2007 | 38,000 | 1.00 ▲ | 2.70 | 37,500 | 38,000 | 37,000 | 2,500 | 95,000,000 |
07/08/2007 | 37,000 | -3.50 ▼ | -8.64 | 37,000 | 37,000 | 37,000 | 1,200 | 44,400,000 |
06/08/2007 | 40,500 | 0.00 ■■ | 0.00 | 40,500 | 40,500 | 40,500 | 0 | 0 |
03/08/2007 | 40,500 | 0.00 ■■ | 0.00 | 40,500 | 40,500 | 40,500 | 0 | 0 |
02/08/2007 | 40,500 | 2.30 ▲ | 6.02 | 40,500 | 40,500 | 40,500 | 100 | 4,050,000 |
01/08/2007 | 38,200 | 0.20 ▲ | 0.53 | 36,500 | 38,200 | 36,500 | 1,400 | 53,480,000 |
31/07/2007 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 0 | 0 |
30/07/2007 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 100 | 3,800,000 |
27/07/2007 | 38,000 | -0.50 ▼ | -1.30 | 37,500 | 38,000 | 37,500 | 200 | 7,600,000 |
26/07/2007 | 38,500 | 0.50 ▲ | 1.32 | 38,500 | 38,500 | 38,500 | 100 | 3,850,000 |
25/07/2007 | 38,000 | -1.00 ▼ | -2.56 | 36,000 | 39,000 | 36,000 | 700 | 26,600,000 |
24/07/2007 | 39,000 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 39,000 | 700 | 27,300,000 |
23/07/2007 | 39,500 | 0.50 ▲ | 1.28 | 39,500 | 39,500 | 39,500 | 200 | 7,900,000 |
20/07/2007 | 39,000 | -0.50 ▼ | -1.27 | 39,000 | 39,000 | 39,000 | 100 | 3,900,000 |
19/07/2007 | 39,500 | -0.30 ▼ | -0.75 | 40,000 | 40,000 | 39,300 | 2,800 | 110,600,000 |
18/07/2007 | 39,800 | 0.70 ▲ | 1.79 | 39,500 | 39,800 | 39,500 | 2,000 | 79,600,000 |
17/07/2007 | 39,100 | -0.40 ▼ | -1.01 | 39,500 | 40,000 | 39,100 | 2,600 | 101,660,000 |
16/07/2007 | 39,500 | -0.50 ▼ | -1.25 | 39,500 | 39,500 | 39,000 | 1,700 | 67,150,000 |
13/07/2007 | 40,000 | -0.20 ▼ | -0.50 | 40,000 | 40,000 | 40,000 | 1,000 | 40,000,000 |
12/07/2007 | 40,200 | -0.80 ▼ | -1.95 | 40,200 | 40,200 | 40,200 | 1,000 | 40,200,000 |
11/07/2007 | 41,000 | 1.00 ▲ | 2.50 | 41,000 | 41,000 | 40,000 | 4,600 | 188,600,000 |
10/07/2007 | 40,000 | -1.00 ▼ | -2.44 | 40,000 | 40,000 | 40,000 | 1,400 | 56,000,000 |
09/07/2007 | 41,000 | 1.00 ▲ | 2.50 | 41,000 | 41,000 | 41,000 | 100 | 4,100,000 |
06/07/2007 | 40,000 | -2.00 ▼ | -4.76 | 40,000 | 40,000 | 40,000 | 2,700 | 108,000,000 |
05/07/2007 | 42,000 | 1.90 ▲ | 4.74 | 44,100 | 44,100 | 42,000 | 700 | 29,400,000 |
04/07/2007 | 40,100 | 3.60 ▲ | 9.86 | 40,000 | 40,100 | 40,000 | 1,300 | 52,130,000 |
03/07/2007 | 36,500 | -4.00 ▼ | -9.88 | 36,500 | 36,500 | 36,500 | 2,700 | 98,550,000 |
02/07/2007 | 40,500 | 0.50 ▲ | 1.25 | 40,500 | 40,500 | 40,500 | 800 | 32,400,000 |
29/06/2007 | 40,000 | -2.00 ▼ | -4.76 | 42,000 | 42,000 | 40,000 | 2,000 | 80,000,000 |
28/06/2007 | 42,000 | 0.00 ■■ | 0.00 | 43,000 | 43,000 | 41,100 | 2,800 | 117,600,000 |
27/06/2007 | 42,000 | -0.50 ▼ | -1.18 | 41,000 | 42,000 | 41,000 | 1,600 | 67,200,000 |
26/06/2007 | 42,500 | 0.50 ▲ | 1.19 | 43,000 | 43,000 | 41,000 | 3,700 | 157,250,000 |
25/06/2007 | 42,000 | 0.80 ▲ | 1.94 | 41,000 | 42,000 | 41,000 | 500 | 21,000,000 |
22/06/2007 | 41,200 | -4.00 ▼ | -8.85 | 40,800 | 41,400 | 40,800 | 900 | 37,080,000 |
21/06/2007 | 45,200 | 0.70 ▲ | 1.57 | 45,200 | 45,200 | 45,200 | 0 | 0 |
20/06/2007 | 44,500 | 2.50 ▲ | 5.95 | 45,800 | 45,800 | 44,500 | 700 | 31,150,000 |
19/06/2007 | 42,000 | -0.50 ▼ | -1.18 | 42,700 | 42,700 | 40,000 | 2,700 | 113,400,000 |
18/06/2007 | 42,500 | -3.50 ▼ | -7.61 | 45,000 | 45,000 | 42,500 | 3,800 | 161,500,000 |
15/06/2007 | 46,000 | -2.50 ▼ | -5.15 | 46,000 | 46,000 | 46,000 | 2,600 | 119,600,000 |
14/06/2007 | 48,500 | 2.50 ▲ | 5.43 | 46,000 | 48,500 | 46,000 | 200 | 9,700,000 |
13/06/2007 | 46,000 | -1.00 ▼ | -2.13 | 46,000 | 46,000 | 45,200 | 3,200 | 147,200,000 |
12/06/2007 | 47,000 | -3.00 ▼ | -6.00 | 48,000 | 49,000 | 47,000 | 2,900 | 136,300,000 |
11/06/2007 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 50,000 | 500 | 25,000,000 |
08/06/2007 | 50,000 | 2.00 ▲ | 4.17 | 50,500 | 50,500 | 48,000 | 9,700 | 485,000,000 |
07/06/2007 | 48,000 | 1.00 ▲ | 2.13 | 47,000 | 50,000 | 47,000 | 9,900 | 475,200,000 |
06/06/2007 | 47,000 | -2.60 ▼ | -5.24 | 44,700 | 47,000 | 44,700 | 11,800 | 554,600,000 |
05/06/2007 | 49,600 | -0.40 ▼ | -0.80 | 49,600 | 49,600 | 49,600 | 3,000 | 148,800,000 |
04/06/2007 | 50,000 | -1.30 ▼ | -2.53 | 56,400 | 56,400 | 48,000 | 40,100 | 2,005,000,000 |
01/06/2007 | 51,300 | 4.60 ▲ | 9.85 | 51,300 | 51,300 | 51,300 | 26,900 | 1,379,970,000 |
31/05/2007 | 46,700 | 3.70 ▲ | 8.60 | 46,700 | 46,700 | 46,700 | 16,400 | 765,880,000 |
30/05/2007 | 43,000 | 4.00 ▲ | 10.26 | 40,500 | 43,000 | 39,200 | 10,500 | 451,500,000 |
29/05/2007 | 39,000 | -0.30 ▼ | -0.76 | 39,700 | 39,700 | 39,000 | 900 | 35,100,000 |
28/05/2007 | 39,300 | 1.40 ▲ | 3.69 | 39,300 | 39,300 | 39,300 | 100 | 3,930,000 |
25/05/2007 | 37,900 | 3.40 ▲ | 9.86 | 36,000 | 37,900 | 36,000 | 1,800 | 68,220,000 |
24/05/2007 | 34,500 | -0.50 ▼ | -1.43 | 34,500 | 34,500 | 34,500 | 200 | 6,900,000 |
23/05/2007 | 35,000 | -1.30 ▼ | -3.58 | 35,000 | 35,000 | 35,000 | 200 | 7,000,000 |
22/05/2007 | 36,300 | 2.80 ▲ | 8.36 | 36,300 | 36,300 | 36,300 | 1,400 | 50,820,000 |
21/05/2007 | 33,500 | 0.50 ▲ | 1.52 | 32,000 | 33,500 | 32,000 | 1,200 | 40,200,000 |
18/05/2007 | 33,000 | 0.00 ■■ | 0.00 | 31,000 | 33,000 | 31,000 | 1,100 | 36,300,000 |
17/05/2007 | 33,000 | -0.50 ▼ | -1.49 | 33,000 | 33,500 | 33,000 | 2,100 | 69,300,000 |
16/05/2007 | 33,500 | -0.10 ▼ | -0.30 | 33,500 | 33,500 | 33,500 | 1,000 | 33,500,000 |
15/05/2007 | 33,600 | -0.40 ▼ | -1.18 | 33,600 | 33,600 | 33,600 | 1,000 | 33,600,000 |
14/05/2007 | 34,000 | -2.90 ▼ | -7.86 | 34,000 | 34,000 | 34,000 | 100 | 3,400,000 |
11/05/2007 | 36,900 | -4.10 ▼ | -10.00 | 36,900 | 36,900 | 36,900 | 100 | 3,690,000 |
10/05/2007 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 0 | 0 |
09/05/2007 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 0 | 0 |
08/05/2007 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 0 | 0 |
07/05/2007 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 0 | 0 |
04/05/2007 | 41,000 | -1.00 ▼ | -2.38 | 41,000 | 41,000 | 41,000 | 1,000 | 41,000,000 |
03/05/2007 | 42,000 | 1.00 ▲ | 2.44 | 40,000 | 42,000 | 40,000 | 800 | 33,600,000 |
02/05/2007 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 1,000 | 41,000,000 |
25/04/2007 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 41,000 | 0 | 0 |
24/04/2007 | 41,000 | -0.90 ▼ | -2.15 | 41,000 | 41,000 | 41,000 | 1,000 | 41,000,000 |
23/04/2007 | 41,900 | 0.00 ■■ | 0.00 | 41,900 | 41,900 | 41,900 | 0 | 0 |
20/04/2007 | 41,900 | 0.40 ▲ | 0.96 | 41,900 | 41,900 | 41,900 | 1,000 | 41,900,000 |
19/04/2007 | 41,500 | 0.00 ■■ | 0.00 | 44,000 | 44,000 | 41,500 | 900 | 37,350,000 |
18/04/2007 | 41,500 | 3.70 ▲ | 9.79 | 41,500 | 41,500 | 41,500 | 100 | 4,150,000 |
17/04/2007 | 37,800 | 0.00 ■■ | 0.00 | 37,800 | 37,800 | 37,800 | 0 | 0 |
16/04/2007 | 37,800 | -4.20 ▼ | -10.00 | 37,800 | 37,800 | 37,800 | 1,300 | 49,140,000 |
13/04/2007 | 42,000 | -1.00 ▼ | -2.33 | 42,100 | 42,100 | 42,000 | 300 | 12,600,000 |
12/04/2007 | 43,000 | 2.00 ▲ | 4.88 | 43,000 | 43,000 | 43,000 | 600 | 25,800,000 |
11/04/2007 | 41,000 | -5.00 ▼ | -10.87 | 42,100 | 42,100 | 41,000 | 700 | 28,700,000 |
10/04/2007 | 46,000 | 3.00 ▲ | 6.98 | 42,100 | 46,000 | 42,100 | 1,200 | 55,200,000 |
09/04/2007 | 43,000 | -0.10 ▼ | -0.23 | 43,100 | 43,100 | 42,000 | 4,400 | 189,200,000 |
06/04/2007 | 43,100 | 0.50 ▲ | 1.17 | 43,000 | 43,500 | 43,000 | 2,900 | 124,990,000 |
05/04/2007 | 42,600 | -3.40 ▼ | -7.39 | 44,000 | 44,000 | 42,500 | 800 | 34,080,000 |
04/04/2007 | 46,000 | -1.00 ▼ | -2.13 | 46,000 | 46,000 | 46,000 | 100 | 4,600,000 |
03/04/2007 | 47,000 | -2.00 ▼ | -4.08 | 47,000 | 47,000 | 47,000 | 2,000 | 94,000,000 |
02/04/2007 | 49,000 | 4.30 ▲ | 9.62 | 49,000 | 49,100 | 48,000 | 10,700 | 524,300,000 |
30/03/2007 | 44,700 | 4.00 ▲ | 9.83 | 44,700 | 44,700 | 44,700 | 8,600 | 384,420,000 |
29/03/2007 | 40,700 | 1.70 ▲ | 4.36 | 40,700 | 40,700 | 40,700 | 2,000 | 81,400,000 |
28/03/2007 | 39,000 | -0.80 ▼ | -2.01 | 39,100 | 39,100 | 36,000 | 2,300 | 89,700,000 |
27/03/2007 | 39,800 | -4.20 ▼ | -9.55 | 40,000 | 40,000 | 39,800 | 3,100 | 123,380,000 |
26/03/2007 | 44,000 | -4.50 ▼ | -9.28 | 50,000 | 50,000 | 44,000 | 8,500 | 374,000,000 |
23/03/2007 | 48,500 | -3.50 ▼ | -6.73 | 48,300 | 50,400 | 48,200 | 5,500 | 266,750,000 |
22/03/2007 | 52,000 | -1.80 ▼ | -3.35 | 55,000 | 55,000 | 52,000 | 4,900 | 254,800,000 |
21/03/2007 | 54,500 | -1.50 ▼ | -2.68 | 55,000 | 59,000 | 54,500 | 12,800 | 697,600,000 |
20/03/2007 | 56,000 | 1.00 ▲ | 1.82 | 56,000 | 60,000 | 49,500 | 6,800 | 380,800,000 |
19/03/2007 | 55,000 | -2.00 ▼ | -3.51 | 55,000 | 55,000 | 55,000 | 8,600 | 473,000,000 |
16/03/2007 | 57,000 | 2.10 ▲ | 3.83 | 49,500 | 57,000 | 49,500 | 15,500 | 883,500,000 |
15/03/2007 | 54,900 | -0.90 ▼ | -1.61 | 54,900 | 54,900 | 54,900 | 600 | 32,940,000 |
14/03/2007 | 55,800 | -5.20 ▼ | -8.52 | 64,000 | 64,000 | 55,800 | 5,400 | 301,320,000 |
13/03/2007 | 61,000 | 1.80 ▲ | 3.04 | 65,100 | 65,100 | 53,300 | 10,200 | 622,200,000 |
12/03/2007 | 59,200 | 5.30 ▲ | 9.83 | 59,200 | 59,200 | 59,000 | 12,800 | 757,760,000 |
09/03/2007 | 53,900 | 4.90 ▲ | 10.00 | 53,900 | 53,900 | 53,900 | 8,300 | 447,370,000 |
08/03/2007 | 49,000 | 2.50 ▲ | 5.38 | 49,000 | 49,000 | 49,000 | 1,200 | 58,800,000 |
07/03/2007 | 46,500 | 2.50 ▲ | 5.68 | 44,400 | 46,500 | 43,000 | 14,200 | 660,300,000 |
06/03/2007 | 44,000 | 1.00 ▲ | 2.33 | 43,600 | 44,600 | 41,000 | 17,000 | 748,000,000 |
05/03/2007 | 43,000 | 1.00 ▲ | 2.38 | 43,000 | 43,000 | 42,000 | 11,200 | 481,600,000 |
02/03/2007 | 42,000 | 1.70 ▲ | 4.22 | 40,000 | 42,500 | 40,000 | 12,600 | 529,200,000 |
01/03/2007 | 40,300 | 3.30 ▲ | 8.92 | 40,300 | 40,300 | 38,000 | 9,000 | 362,700,000 |
28/02/2007 | 37,000 | 2.60 ▲ | 7.56 | 37,000 | 37,000 | 36,500 | 12,000 | 444,000,000 |
27/02/2007 | 34,400 | 1.00 ▲ | 2.99 | 32,000 | 34,400 | 32,000 | 3,800 | 130,720,000 |
26/02/2007 | 33,400 | 2.90 ▲ | 9.51 | 31,500 | 33,400 | 30,500 | 2,800 | 93,520,000 |
15/02/2007 | 30,500 | 0.50 ▲ | 1.67 | 30,500 | 30,500 | 30,000 | 1,900 | 57,950,000 |
14/02/2007 | 30,000 | 0.10 ▲ | 0.33 | 30,000 | 30,000 | 29,000 | 3,300 | 99,000,000 |
13/02/2007 | 29,900 | -0.10 ▼ | -0.33 | 29,900 | 29,900 | 29,900 | 1,000 | 29,900,000 |
12/02/2007 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 900 | 27,000,000 |
09/02/2007 | 30,000 | -1.00 ▼ | -3.23 | 31,000 | 31,000 | 30,000 | 1,400 | 42,000,000 |
08/02/2007 | 31,000 | 0.00 ■■ | 0.00 | 30,500 | 31,000 | 30,000 | 5,300 | 164,300,000 |
07/02/2007 | 31,000 | 1.00 ▲ | 3.33 | 31,000 | 31,000 | 30,100 | 2,700 | 83,700,000 |
06/02/2007 | 30,000 | -2.00 ▼ | -6.25 | 30,000 | 31,900 | 30,000 | 8,700 | 261,000,000 |
05/02/2007 | 32,000 | 1.50 ▲ | 4.92 | 30,000 | 32,000 | 30,000 | 8,300 | 265,600,000 |
02/02/2007 | 30,500 | 2.70 ▲ | 9.71 | 30,500 | 30,500 | 27,000 | 10,000 | 305,000,000 |
01/02/2007 | 27,800 | 0.90 ▲ | 3.35 | 27,800 | 27,800 | 27,800 | 700 | 19,460,000 |
31/01/2007 | 26,900 | 2.40 ▲ | 9.80 | 25,100 | 26,900 | 25,000 | 1,900 | 51,110,000 |
30/01/2007 | 24,500 | 0.80 ▲ | 3.38 | 24,500 | 24,500 | 24,500 | 200 | 4,900,000 |
29/01/2007 | 23,700 | -2.50 ▼ | -9.54 | 23,700 | 23,700 | 23,700 | 100 | 2,370,000 |
26/01/2007 | 26,200 | -3.80 ▼ | -12.67 | 27,000 | 27,000 | 26,200 | 3,000 | 78,600,000 |
25/01/2007 | 30,000 | 0.00 ■■ | 0.00 | 28,000 | 30,300 | 28,000 | 2,000 | 60,000,000 |
24/01/2007 | 30,000 | 2.20 ▲ | 7.91 | 30,500 | 30,500 | 30,000 | 5,600 | 168,000,000 |
23/01/2007 | 27,800 | 0.00 ■■ | 0.00 | 27,800 | 27,800 | 27,800 | 0 | 0 |
22/01/2007 | 27,800 | 0.30 ▲ | 1.09 | 27,800 | 27,800 | 27,800 | 0 | 0 |
19/01/2007 | 27,500 | -0.50 ▼ | -1.79 | 28,000 | 28,000 | 27,500 | 4,500 | 123,750,000 |
18/01/2007 | 28,000 | 1.00 ▲ | 3.70 | 27,500 | 28,000 | 27,500 | 500 | 14,000,000 |
17/01/2007 | 27,000 | -3.00 ▼ | -10.00 | 29,700 | 29,700 | 27,000 | 200 | 5,400,000 |
16/01/2007 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 0 | 0 |
15/01/2007 | 30,000 | 1.00 ▲ | 3.45 | 30,000 | 30,000 | 30,000 | 2,000 | 60,000,000 |
12/01/2007 | 29,000 | -2.10 ▼ | -6.75 | 29,000 | 29,000 | 29,000 | 200 | 5,800,000 |
11/01/2007 | 31,100 | 0.10 ▲ | 0.32 | 31,100 | 31,100 | 31,100 | 0 | 0 |
10/01/2007 | 31,000 | 0.50 ▲ | 1.64 | 31,200 | 31,500 | 31,000 | 5,200 | 161,200,000 |
09/01/2007 | 30,500 | 0.80 ▲ | 2.69 | 30,500 | 31,700 | 30,500 | 4,800 | 146,400,000 |
08/01/2007 | 29,700 | 2.20 ▲ | 8.00 | 28,300 | 30,200 | 27,500 | 4,000 | 118,800,000 |
05/01/2007 | 27,500 | 2.50 ▲ | 10.00 | 27,500 | 27,500 | 27,500 | 8,800 | 242,000,000 |
04/01/2007 | 25,000 | -2.00 ▼ | -7.41 | 29,700 | 29,700 | 25,000 | 12,000 | 300,000,000 |
03/01/2007 | 27,000 | -2.00 ▼ | -6.90 | 27,000 | 27,000 | 27,000 | 6,200 | 167,400,000 |
02/01/2007 | 29,000 | -2.00 ▼ | -6.45 | 29,000 | 29,000 | 29,000 | 8,700 | 252,300,000 |
29/12/2006 | 31,000 | -0.80 ▼ | -2.52 | 34,900 | 34,900 | 28,700 | 14,000 | 434,000,000 |
28/12/2006 | 31,800 | 2.50 ▲ | 8.53 | 32,000 | 32,000 | 31,000 | 28,000 | 890,400,000 |
27/12/2006 | 29,300 | 2.60 ▲ | 9.74 | 29,300 | 29,300 | 28,000 | 9,200 | 269,560,000 |
26/12/2006 | 26,700 | 2.40 ▲ | 9.88 | 26,700 | 26,700 | 26,700 | 5,400 | 144,180,000 |
25/12/2006 | 24,300 | 2.20 ▲ | 9.95 | 24,300 | 24,300 | 24,300 | 2,900 | 70,470,000 |
22/12/2006 | 22,100 | 2.00 ▲ | 9.95 | 22,100 | 22,100 | 22,100 | 7,800 | 172,380,000 |
21/12/2006 | 20,100 | 1.80 ▲ | 9.84 | 20,100 | 20,100 | 20,100 | 1,500 | 30,150,000 |
20/12/2006 | 18,300 | 1.60 ▲ | 9.58 | 18,300 | 18,300 | 18,300 | 900 | 16,470,000 |
19/12/2006 | 16,700 | 1.50 ▲ | 9.87 | 16,700 | 16,700 | 16,700 | 1,400 | 23,380,000 |
18/12/2006 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 15,200 | 2,700 | 41,040,000 |