| |
 |
|
|
Istoric tranzactionare BVB |
| Data |
Preţ inchidere |
Variatie % |
Preţ deschidere |
Preţ maxim |
Preţ minim |
Tranzacţii |
Volum |
Valoare |
Preţ mediu |
|
|
14.oct.2011 |
26.9000 |
-0.63%  |
27.0500 |
27.3000 |
26.8100 |
41 |
786 |
21,197 |
26.9680 |
|
13.oct.2011 |
27.0700 |
+0.19%  |
27.0000 |
27.8500 |
26.8100 |
34 |
592 |
16,240 |
27.4317 |
|
12.oct.2011 |
27.5000 |
+1.85% |
26.9500 |
27.5000 |
26.8200 |
36 |
3,329 |
90,432 |
27.1650 |
|
11.oct.2011 |
27.6500 |
-1.21% |
28.0000 |
28.0000 |
27.3000 |
26 |
1,682 |
46,862 |
27.8606 |
|
10.oct.2011 |
28.0000 |
-1.75% |
26.7000 |
28.7000 |
26.7000 |
52 |
5,578 |
156,249 |
28.0117 |
|
|
7.oct.2011 |
27.2000 |
+4.49% |
26.5000 |
27.7700 |
26.0000 |
136 |
13,105 |
354,198 |
27.0277 |
|
6.oct.2011 |
26.0300 |
+2.08% |
25.7000 |
26.9700 |
25.5400 |
67 |
6,687 |
175,823 |
26.2932 |
|
5.oct.2011 |
25.0800 |
+0.32% |
26.0000 |
26.0000 |
25.0800 |
75 |
2,263 |
58,206 |
25.7208 |
|
4.oct.2011 |
25.6300 |
-5.07% |
26.7100 |
26.7500 |
25.0000 |
211 |
26,684 |
678,554 |
25.4292 |
|
3.oct.2011 |
27.2600 |
-3.67% |
28.0000 |
28.0000 |
27.0000 |
59 |
8,554 |
231,464 |
27.0592 |
|
|
30.sep.2011 |
28.3000 |
-0.88% |
28.2000 |
28.3000 |
28.0000 |
31 |
15,081 |
422,789 |
28.0345 |
|
29.sep.2011 |
28.5500 |
+0.18% |
28.1000 |
28.6000 |
28.0000 |
33 |
9,404 |
266,128 |
28.2994 |
|
28.sep.2011 |
28.5000 |
-0.87% |
28.9900 |
29.2700 |
28.1000 |
25 |
5,031 |
143,384 |
28.5001 |
|
27.sep.2011 |
28.8100 |
+2.89% |
28.5000 |
28.9700 |
28.0000 |
56 |
11,626 |
333,378 |
28.6752 |
|
26.sep.2011 |
28.0000 |
-1.75% |
29.0000 |
29.0000 |
28.0000 |
60 |
6,798 |
194,347 |
28.5888 |
|
|
23.sep.2011 |
28.8000 |
-0.76% |
28.3100 |
29.1000 |
28.0000 |
145 |
28,310 |
815,916 |
28.8208 |
|
22.sep.2011 |
29.0200 |
-3.27% |
29.7000 |
29.7000 |
29.0000 |
119 |
15,502 |
451,449 |
29.1220 |
|
21.sep.2011 |
30.0000 |
-0.33% |
30.0000 |
30.1400 |
30.0000 |
22 |
3,544 |
106,334 |
30.0039 |
|
20.sep.2011 |
30.1000 |
+2.56% |
29.9400 |
30.4500 |
29.5100 |
47 |
20,949 |
628,445 |
29.9988 |
|
19.sep.2011 |
29.3600 |
-0.47% |
29.5000 |
29.9300 |
29.3000 |
44 |
66,111 |
1,956,548 |
29.5949 |
|
|
16.sep.2011 |
30.5000 |
+1.60% |
30.4400 |
30.8500 |
30.0000 |
74 |
14,836 |
449,464 |
30.2955 |
|
15.sep.2011 |
30.0200 |
+0.07% |
30.0100 |
30.4700 |
30.0100 |
18 |
50,468 |
1,514,113 |
30.0014 |
|
14.sep.2011 |
30.0000 |
0.00%  |
30.0100 |
30.1000 |
29.5000 |
65 |
35,821 |
1,074,699 |
30.0019 |
|
13.sep.2011 |
30.0000 |
0.00% |
30.0000 |
30.2300 |
29.0200 |
51 |
13,086 |
392,179 |
29.9693 |
|
12.sep.2011 |
30.0000 |
-0.66% |
30.0000 |
30.2000 |
29.9000 |
79 |
67,684 |
2,030,636 |
30.0017 |
|
|
9.sep.2011 |
30.2000 |
+0.53% |
30.4000 |
30.6000 |
30.0100 |
26 |
513 |
15,422 |
30.0631 |
|
8.sep.2011 |
30.7000 |
+2.16% |
30.8700 |
30.8700 |
30.6500 |
13 |
57 |
1,749 |
30.6909 |
|
7.sep.2011 |
30.4500 |
+1.50% |
30.6100 |
30.6100 |
30.0100 |
45 |
3,600 |
109,209 |
30.3358 |
|
6.sep.2011 |
30.0000 |
0.00% |
30.9000 |
30.9000 |
30.0000 |
14 |
6,034 |
181,050 |
30.0050 |
|
5.sep.2011 |
30.0000 |
-1.32% |
30.2000 |
30.8100 |
30.0000 |
93 |
7,527 |
226,339 |
30.0703 |
|
|
2.sep.2011 |
30.4000 |
-3.49% |
31.2100 |
31.5000 |
30.4000 |
44 |
3,281 |
100,612 |
30.6650 |
|
1.sep.2011 |
31.5000 |
-1.56% |
31.5000 |
31.7500 |
31.5000 |
13 |
446 |
14,049 |
31.5007 |
|
31.aug.2011 |
32.0000 |
+0.95% |
31.8000 |
32.0000 |
31.5000 |
37 |
3,318 |
104,980 |
31.6395 |
|
30.aug.2011 |
31.7000 |
-0.47% |
31.9700 |
32.0000 |
31.0000 |
32 |
1,849 |
58,117 |
31.4317 |
|
29.aug.2011 |
31.8500 |
+2.74% |
31.4900 |
31.8800 |
31.2500 |
22 |
274 |
8,631 |
31.5014 |
|
|
26.aug.2011 |
31.0000 |
-0.32% |
31.0000 |
31.0000 |
30.8000 |
8 |
218 |
6,753 |
30.9778 |
|
25.aug.2011 |
31.0000 |
0.00% |
31.3900 |
31.3900 |
30.8000 |
16 |
205 |
6,329 |
30.8752 |
|
24.aug.2011 |
31.0000 |
+0.32% |
31.0000 |
31.0000 |
30.6000 |
16 |
626 |
19,296 |
30.8243 |
|
23.aug.2011 |
30.2100 |
-0.95% |
30.9000 |
32.4400 |
30.2100 |
44 |
3,509 |
109,049 |
31.0769 |
|
22.aug.2011 |
30.5000 |
+1.13% |
30.1000 |
31.3000 |
30.1000 |
76 |
5,613 |
172,416 |
30.7172 |
|
|
19.aug.2011 |
30.3000 |
-2.57% |
31.0000 |
31.0000 |
30.0200 |
79 |
8,439 |
256,773 |
30.4270 |
|
18.aug.2011 |
31.1000 |
-5.18% |
32.9000 |
32.9000 |
31.1000 |
92 |
30,534 |
971,109 |
31.8042 |
|
17.aug.2011 |
32.7700 |
+2.41% |
31.0100 |
32.8000 |
31.0100 |
47 |
8,560 |
277,793 |
32.4525 |
|
16.aug.2011 |
32.0000 |
0.00% |
32.7000 |
32.7000 |
31.6000 |
55 |
12,401 |
396,820 |
31.9990 |
|
|
12.aug.2011 |
32.0000 |
+3.23% |
32.0000 |
32.4000 |
31.1000 |
88 |
26,852 |
858,772 |
31.9817 |
|
11.aug.2011 |
31.0000 |
0.00% |
29.9000 |
31.8000 |
29.9000 |
100 |
21,137 |
646,662 |
30.5938 |
|
10.aug.2011 |
31.4000 |
+5.16% |
34.0000 |
34.0000 |
30.6000 |
157 |
19,118 |
601,579 |
31.4666 |
|
9.aug.2011 |
29.6800 |
+5.77% |
25.8100 |
29.6800 |
25.2200 |
309 |
79,317 |
2,104,159 |
26.5285 |
|
8.aug.2011 |
31.0000 |
-6.06% |
31.1400 |
32.9900 |
30.0300 |
217 |
28,718 |
906,414 |
31.5626 |
|
|
5.aug.2011 |
32.3000 |
-5.61% |
31.0000 |
33.0000 |
30.5600 |
320 |
44,366 |
1,399,353 |
31.5411 |
|
4.aug.2011 |
34.5000 |
-2.02% |
36.4000 |
36.4000 |
34.2100 |
34 |
2,571 |
89,658 |
34.8726 |
|
3.aug.2011 |
35.2100 |
-1.65% |
35.8000 |
35.8500 |
35.0000 |
44 |
588 |
20,733 |
35.2596 |
|
2.aug.2011 |
35.1000 |
-6.05% |
36.9000 |
37.0000 |
35.0000 |
191 |
7,660 |
274,080 |
35.7806 |
|
1.aug.2011 |
37.3600 |
-1.29% |
37.8400 |
38.7700 |
37.2000 |
46 |
4,557 |
171,915 |
37.7255 |
|
|
29.jul.2011 |
37.8500 |
-0.37% |
37.1500 |
37.9000 |
37.0000 |
30 |
1,989 |
74,606 |
37.5093 |
|
28.jul.2011 |
37.9900 |
+2.68% |
37.0000 |
37.9900 |
36.0000 |
49 |
6,518 |
242,499 |
37.2045 |
|
27.jul.2011 |
36.5000 |
-0.71% |
36.5000 |
36.7600 |
36.5000 |
14 |
528 |
19,272 |
36.5005 |
|
26.jul.2011 |
36.7900 |
+0.49% |
37.0000 |
37.0000 |
36.0000 |
103 |
7,848 |
282,657 |
36.0164 |
|
25.jul.2011 |
36.6100 |
-1.05% |
37.6500 |
37.6500 |
36.6100 |
28 |
383 |
14,162 |
36.9757 |
|
|
22.jul.2011 |
37.0000 |
0.00% |
37.5000 |
38.5000 |
37.0000 |
80 |
72,058 |
2,674,808 |
37.1202 |
|
21.jul.2011 |
37.0000 |
+1.37% |
38.0000 |
38.0000 |
37.0000 |
29 |
3,217 |
119,039 |
37.0031 |
|
20.jul.2011 |
36.5000 |
-1.32% |
36.9900 |
36.9900 |
36.5000 |
53 |
2,166 |
79,364 |
36.6408 |
|
19.jul.2011 |
37.0000 |
-0.08% |
37.5000 |
37.5000 |
36.9000 |
58 |
4,278 |
158,293 |
37.0017 |
|
18.jul.2011 |
37.1000 |
-3.13% |
37.4500 |
37.4500 |
37.1000 |
29 |
348 |
12,979 |
37.2960 |
|
|
15.jul.2011 |
38.3000 |
+0.79% |
37.9900 |
38.3000 |
37.3600 |
23 |
824 |
31,133 |
37.7827 |
|
14.jul.2011 |
38.0000 |
+1.17% |
38.4100 |
38.4400 |
37.1000 |
25 |
4,973 |
185,145 |
37.2300 |
|
13.jul.2011 |
37.5600 |
+0.11% |
37.5100 |
38.0900 |
37.5100 |
25 |
2,331 |
87,561 |
37.5637 |
|
12.jul.2011 |
37.6000 |
-1.18% |
38.0500 |
38.0500 |
37.5000 |
83 |
3,539 |
133,978 |
37.8575 |
|
11.jul.2011 |
38.6700 |
-0.85% |
39.8300 |
39.8300 |
38.0000 |
74 |
15,955 |
621,495 |
38.9530 |
|
|
8.jul.2011 |
39.0000 |
0.00% |
39.0000 |
39.8700 |
39.0000 |
16 |
131 |
5,130 |
39.1598 |
|
7.jul.2011 |
39.0000 |
-2.50% |
39.5600 |
40.0000 |
39.0000 |
53 |
10,160 |
396,963 |
39.0711 |
|
6.jul.2011 |
40.0000 |
+2.56% |
38.3100 |
40.3000 |
38.3000 |
83 |
6,715 |
267,788 |
39.8791 |
|
5.jul.2011 |
39.0000 |
+2.63% |
38.4500 |
39.8400 |
38.0000 |
89 |
6,121 |
235,298 |
38.4411 |
|
4.jul.2011 |
38.0000 |
0.00% |
37.7000 |
38.9400 |
37.5000 |
63 |
4,895 |
185,844 |
37.9660 |
|
|
1.jul.2011 |
38.0000 |
+1.60% |
37.4500 |
39.0000 |
37.4500 |
58 |
9,029 |
343,161 |
38.0065 |
|
30.jun.2011 |
37.4000 |
+1.85% |
37.0000 |
37.4400 |
36.9900 |
41 |
14,247 |
531,337 |
37.2947 |
|
29.jun.2011 |
36.7200 |
-2.08% |
37.4500 |
37.4500 |
36.7000 |
11 |
36 |
1,331 |
36.9700 |
|
28.jun.2011 |
37.5000 |
+1.35% |
37.4500 |
37.6000 |
36.5000 |
75 |
18,566 |
679,098 |
36.5775 |
|
|
23.jun.2011 |
37.0000 |
0.00% |
37.0000 |
37.4500 |
37.0000 |
51 |
29,601 |
1,097,852 |
37.0883 |
|
22.jun.2011 |
37.0000 |
+0.27% |
37.0000 |
37.4400 |
36.9900 |
45 |
9,369 |
346,744 |
37.0097 |
|
21.jun.2011 |
36.9000 |
+0.27% |
37.6900 |
37.7000 |
36.5000 |
56 |
1,746 |
64,142 |
36.7367 |
|
20.jun.2011 |
36.8000 |
-1.87% |
37.4000 |
37.9000 |
36.7200 |
41 |
1,436 |
53,390 |
37.1796 |
|
|
17.jun.2011 |
37.5000 |
+2.74% |
36.5000 |
37.5000 |
36.3000 |
86 |
10,844 |
400,841 |
36.9644 |
|
16.jun.2011 |
36.5000 |
-2.14% |
37.3000 |
37.6400 |
36.5000 |
88 |
12,056 |
444,090 |
36.8356 |
|
15.jun.2011 |
37.3000 |
-1.84% |
37.7000 |
38.0000 |
37.0000 |
103 |
10,442 |
390,097 |
37.3584 |
|
14.jun.2011 |
38.0000 |
+1.33% |
37.8000 |
38.1500 |
37.5100 |
85 |
13,657 |
517,307 |
37.8785 |
|
|
10.jun.2011 |
37.5000 |
-1.32% |
38.7900 |
38.7900 |
37.5000 |
124 |
21,129 |
797,913 |
37.7639 |
|
9.jun.2011 |
38.0000 |
-5.00% |
40.3900 |
40.3900 |
37.9500 |
254 |
14,922 |
580,431 |
38.8977 |
|
8.jun.2011 |
40.0000 |
-2.44% |
40.0000 |
40.9000 |
39.7000 |
71 |
1,934 |
77,266 |
39.9513 |
|
7.jun.2011 |
41.0000 |
+0.74% |
40.9000 |
41.5000 |
40.0000 |
122 |
4,079 |
164,697 |
40.3768 |
|
6.jun.2011 |
40.7000 |
-0.44% |
40.9000 |
41.5000 |
40.6500 |
44 |
1,315 |
53,560 |
40.7299 |
|
|
3.jun.2011 |
40.8800 |
-1.94% |
41.8900 |
42.1300 |
40.8800 |
47 |
3,210 |
134,743 |
41.9759 |
|
2.jun.2011 |
41.6900 |
-0.50% |
41.1000 |
41.6900 |
40.8500 |
17 |
1,124 |
46,089 |
41.0046 |
|
|
31.may.2011 |
40.7000 |
-1.45% |
41.0000 |
42.0000 |
40.7000 |
57 |
8,294 |
343,588 |
41.4261 |
|
30.may.2011 |
41.3000 |
-0.72% |
41.7200 |
41.7200 |
40.7100 |
11 |
574 |
23,706 |
41.2997 |
|
|
27.may.2011 |
41.6000 |
+2.04% |
40.3000 |
41.7600 |
40.3000 |
57 |
8,523 |
351,249 |
41.2119 |
|
26.may.2011 |
40.7700 |
-0.24% |
39.8000 |
40.8700 |
39.8000 |
45 |
1,217 |
49,175 |
40.4069 |
|
25.may.2011 |
40.8700 |
+2.43% |
39.8000 |
40.8800 |
39.7000 |
54 |
98,335 |
3,932,555 |
39.9914 |
|
24.may.2011 |
39.9000 |
-0.87% |
40.9500 |
41.0600 |
39.9000 |
46 |
6,633 |
267,485 |
40.3265 |
|
23.may.2011 |
40.2500 |
-0.86% |
41.0000 |
41.0700 |
40.2000 |
44 |
10,971 |
441,909 |
40.2797 |
|
|
20.may.2011 |
40.6000 |
+1.50% |
40.7300 |
41.0000 |
40.6000 |
30 |
4,614 |
188,453 |
40.8438 |
|
19.may.2011 |
40.0000 |
-0.99% |
40.4100 |
40.8000 |
40.0000 |
23 |
593 |
23,946 |
40.3817 |
|
18.may.2011 |
40.4000 |
-0.98% |
40.8900 |
40.9000 |
40.4000 |
30 |
76,486 |
3,125,919 |
40.8692 |
|
17.may.2011 |
40.8000 |
+0.49% |
40.5200 |
41.0000 |
40.0000 |
75 |
4,323 |
176,515 |
40.8316 |
|
16.may.2011 |
40.6000 |
-0.49% |
40.3000 |
40.9900 |
39.4000 |
51 |
14,223 |
575,243 |
40.4446 |
|
|
13.may.2011 |
40.8000 |
+3.53% |
40.1200 |
40.8000 |
39.7000 |
43 |
4,546 |
182,345 |
40.1111 |
|
12.may.2011 |
39.4100 |
-2.45% |
40.2000 |
40.2000 |
39.0000 |
115 |
13,173 |
524,876 |
39.8448 |
|
11.may.2011 |
40.4000 |
-1.22% |
40.8000 |
40.9000 |
40.2100 |
32 |
4,002 |
162,041 |
40.4899 |
|
10.may.2011 |
40.9000 |
+1.49% |
40.3000 |
41.4600 |
40.2000 |
63 |
4,980 |
200,658 |
40.2928 |
|
9.may.2011 |
40.3000 |
-1.71% |
41.1000 |
41.4000 |
40.2000 |
37 |
2,593 |
105,188 |
40.5663 |
|
|
6.may.2011 |
41.0000 |
0.00% |
40.8000 |
41.0000 |
40.8000 |
25 |
1,780 |
72,915 |
40.9635 |
|
5.may.2011 |
41.0000 |
+0.24% |
41.0000 |
41.0000 |
40.8000 |
24 |
2,608 |
106,788 |
40.9462 |
|
4.may.2011 |
40.9000 |
0.00% |
41.4900 |
41.4900 |
40.8000 |
25 |
1,142 |
46,736 |
40.9249 |
|
3.may.2011 |
40.9000 |
-2.62% |
41.7000 |
41.8000 |
40.7500 |
52 |
2,754 |
112,955 |
41.0150 |
|
|
28.apr.2011 |
42.0000 |
+1.94% |
41.3000 |
42.5000 |
41.3000 |
26 |
5,575 |
233,643 |
41.9090 |
|
27.apr.2011 |
41.2000 |
-1.44% |
41.7000 |
42.0000 |
40.6000 |
38 |
41,073 |
1,712,592 |
41.6963 |
|
26.apr.2011 |
41.8000 |
-2.34% |
41.8600 |
42.7800 |
41.8000 |
32 |
1,480 |
61,945 |
41.8545 |
|
|
22.apr.2011 |
42.8000 |
+2.39% |
41.8000 |
42.8000 |
41.8000 |
55 |
4,361 |
185,181 |
42.4631 |
|
21.apr.2011 |
41.8000 |
-0.48% |
42.0000 |
42.2000 |
41.8000 |
27 |
5,203 |
217,803 |
41.8611 |
|
20.apr.2011 |
42.0000 |
+1.20% |
41.9900 |
42.0000 |
41.5000 |
59 |
16,551 |
690,487 |
41.7187 |
|
19.apr.2011 |
41.5000 |
0.00% |
41.5000 |
42.0000 |
41.2000 |
56 |
15,288 |
634,014 |
41.4714 |
|
18.apr.2011 |
41.5000 |
-2.92% |
42.8000 |
43.0000 |
41.5000 |
66 |
19,858 |
842,327 |
42.4175 |
|
|
15.apr.2011 |
42.7500 |
-1.95% |
43.8500 |
43.9000 |
42.5000 |
113 |
15,731 |
673,784 |
42.8316 |
|
14.apr.2011 |
43.6000 |
-0.91% |
44.1000 |
44.2900 |
43.6000 |
92 |
16,964 |
740,444 |
43.6479 |
|
13.apr.2011 |
44.0000 |
+2.21% |
43.5000 |
46.0000 |
43.5000 |
243 |
33,111 |
1,463,972 |
44.2141 |
|
12.apr.2011 |
43.0500 |
+0.70% |
42.7000 |
43.0500 |
42.7000 |
60 |
9,677 |
416,276 |
43.0170 |
|
11.apr.2011 |
42.7500 |
-0.56% |
42.9800 |
43.0000 |
42.7100 |
40 |
7,303 |
313,966 |
42.9914 |
|
|
8.apr.2011 |
42.9900 |
+0.21% |
42.9200 |
43.0000 |
42.6100 |
37 |
27,921 |
1,192,220 |
42.6998 |
|
7.apr.2011 |
42.9000 |
-0.23% |
43.1000 |
43.1000 |
42.9000 |
26 |
2,055 |
88,342 |
42.9889 |
|
6.apr.2011 |
43.0000 |
+0.44% |
43.0000 |
43.2000 |
42.6000 |
31 |
2,245 |
96,433 |
42.9544 |
|
5.apr.2011 |
42.8100 |
-0.44% |
43.0000 |
43.0000 |
42.3000 |
72 |
82,017 |
3,502,171 |
42.7006 |
|
4.apr.2011 |
43.0000 |
+0.42% |
42.9000 |
43.5000 |
42.9000 |
72 |
53,653 |
2,289,087 |
42.6647 |
|
|
1.apr.2011 |
42.8200 |
-1.56% |
43.0000 |
43.7000 |
42.8200 |
49 |
5,313 |
229,633 |
43.2210 |
|
31.mar.2011 |
43.5000 |
-0.68% |
43.8000 |
43.9500 |
42.8500 |
61 |
19,370 |
842,308 |
43.4852 |
|
30.mar.2011 |
43.8000 |
+1.62% |
43.1000 |
43.8000 |
43.1000 |
95 |
10,169 |
441,197 |
43.3865 |
|
29.mar.2011 |
43.1000 |
+0.23% |
43.0000 |
43.1000 |
42.5000 |
72 |
16,671 |
714,068 |
42.8329 |
|
28.mar.2011 |
43.0000 |
+1.90% |
41.8800 |
43.0000 |
41.8800 |
107 |
41,183 |
1,758,324 |
42.6954 |
|
|
25.mar.2011 |
42.2000 |
+0.48% |
42.1200 |
42.2000 |
41.8000 |
119 |
60,304 |
2,532,953 |
42.0031 |
|
24.mar.2011 |
42.0000 |
0.00% |
41.8000 |
42.0000 |
41.6000 |
40 |
49,232 |
2,067,355 |
41.9921 |
|
23.mar.2011 |
42.0000 |
0.00% |
41.9000 |
42.0000 |
41.8500 |
24 |
1,354 |
56,722 |
41.8920 |
|
22.mar.2011 |
42.0000 |
0.00% |
42.0000 |
42.3000 |
41.8000 |
115 |
39,001 |
1,641,249 |
42.0822 |
|
21.mar.2011 |
42.0000 |
+0.48% |
42.0000 |
42.3000 |
41.8000 |
53 |
18,733 |
787,841 |
42.0563 |
|
|
18.mar.2011 |
41.8000 |
-0.48% |
42.0000 |
42.0000 |
41.2000 |
24 |
1,811 |
75,834 |
41.8738 |
|
17.mar.2011 |
42.0000 |
+1.94% |
41.8900 |
42.6000 |
40.8000 |
36 |
5,216 |
219,220 |
42.0283 |
|
16.mar.2011 |
41.2000 |
+0.49% |
41.0000 |
41.9900 |
41.0000 |
50 |
18,347 |
766,695 |
41.7886 |
|
15.mar.2011 |
41.0000 |
-2.15% |
41.7000 |
41.7000 |
40.5000 |
165 |
37,771 |
1,547,078 |
40.9594 |
|
14.mar.2011 |
41.9000 |
-0.12% |
41.5100 |
42.1000 |
41.5100 |
44 |
7,546 |
316,053 |
41.8835 |
|
|
11.mar.2011 |
41.9500 |
-0.59% |
41.6000 |
42.4000 |
41.5500 |
44 |
3,317 |
138,696 |
41.8136 |
|
10.mar.2011 |
42.2000 |
-1.40% |
42.8000 |
42.8000 |
41.5000 |
62 |
6,388 |
267,615 |
41.8935 |
|
9.mar.2011 |
42.8000 |
+0.71% |
42.6000 |
43.1000 |
42.5000 |
71 |
16,956 |
724,904 |
42.7521 |
|
8.mar.2011 |
42.5000 |
+0.07% |
42.4700 |
42.7000 |
42.0500 |
35 |
11,278 |
480,079 |
42.5677 |
|
7.mar.2011 |
42.4700 |
-0.54% |
42.8600 |
43.3000 |
40.3000 |
219 |
89,873 |
3,819,442 |
42.4982 |
|
|
4.mar.2011 |
42.7000 |
-0.70% |
43.1000 |
43.3000 |
42.5000 |
83 |
33,342 |
1,418,938 |
42.5571 |
|
3.mar.2011 |
43.0000 |
0.00% |
43.0000 |
43.5000 |
42.8000 |
86 |
29,409 |
1,271,325 |
43.2291 |
|
2.mar.2011 |
43.0000 |
0.00% |
43.0000 |
43.2000 |
42.6000 |
96 |
33,544 |
1,442,365 |
42.9992 |
|
1.mar.2011 |
43.0000 |
-0.46% |
43.5000 |
43.6500 |
43.0000 |
137 |
58,382 |
2,524,427 |
43.2398 |
|
|
28.feb.2011 |
43.2000 |
+2.86% |
42.0000 |
43.4500 |
41.8000 |
118 |
22,563 |
958,502 |
42.4811 |
|
|
25.feb.2011 |
42.0000 |
+0.96% |
41.6900 |
42.0000 |
41.6000 |
39 |
4,131 |
172,839 |
41.8396 |
|
24.feb.2011 |
41.6000 |
-0.24% |
40.8000 |
41.8000 |
40.8000 |
29 |
1,681 |
69,880 |
41.5703 |
|
23.feb.2011 |
41.7000 |
+1.96% |
40.9000 |
41.8900 |
40.9000 |
34 |
3,692 |
153,320 |
41.5277 |
|
22.feb.2011 |
40.9000 |
-2.36% |
40.9000 |
41.8900 |
40.5000 |
44 |
2,212 |
90,311 |
40.8276 |
|
21.feb.2011 |
41.8900 |
-0.26% |
42.0000 |
42.0000 |
41.0000 |
37 |
3,247 |
133,649 |
41.1606 |
|
|
18.feb.2011 |
42.0000 |
+1.84% |
41.2000 |
42.0000 |
40.7500 |
66 |
21,016 |
865,995 |
41.2065 |
|
17.feb.2011 |
41.2400 |
+1.95% |
41.2500 |
41.2500 |
40.4000 |
51 |
6,947 |
282,110 |
40.6089 |
|
16.feb.2011 |
40.4500 |
-1.94% |
41.6500 |
41.6500 |
40.4500 |
104 |
21,387 |
873,545 |
40.8447 |
|
15.feb.2011 |
41.2500 |
0.00% |
41.3800 |
42.0000 |
40.5600 |
87 |
22,610 |
927,005 |
40.9998 |
|
14.feb.2011 |
41.2500 |
-0.91% |
41.8900 |
41.8900 |
41.0000 |
126 |
8,514 |
351,117 |
41.2400 |
|
|
11.feb.2011 |
41.6300 |
-1.58% |
42.0000 |
42.0000 |
41.5000 |
88 |
9,009 |
374,734 |
41.5955 |
|
10.feb.2011 |
42.3000 |
-0.70% |
42.2100 |
42.3000 |
41.8000 |
65 |
7,894 |
331,566 |
42.0023 |
|
|
8.feb.2011 |
43.0000 |
-1.38% |
43.7800 |
43.7800 |
43.0000 |
38 |
6,195 |
267,112 |
43.1173 |
|
7.feb.2011 |
43.6000 |
-0.21% |
43.7800 |
43.7800 |
43.0000 |
30 |
979 |
42,316 |
43.2232 |
|
|
4.feb.2011 |
43.6900 |
-0.46% |
43.9500 |
43.9700 |
43.0000 |
39 |
6,164 |
268,582 |
43.5727 |
|
3.feb.2011 |
43.8900 |
0.00% |
43.9900 |
44.0000 |
43.5000 |
33 |
19,018 |
836,205 |
43.9691 |
|
2.feb.2011 |
43.8900 |
-0.02% |
44.0000 |
44.0000 |
43.7500 |
40 |
5,715 |
250,928 |
43.9069 |
|
1.feb.2011 |
43.9000 |
+2.81% |
43.0000 |
44.0000 |
43.0000 |
112 |
61,398 |
2,698,086 |
43.9442 |
|
31.jan.2011 |
42.7000 |
-1.16% |
43.0000 |
43.0000 |
42.0000 |
65 |
5,247 |
222,396 |
42.3853 |
|
|
28.jan.2011 |
43.2000 |
+3.47% |
42.0000 |
44.0000 |
42.0000 |
116 |
92,793 |
4,041,941 |
43.5587 |
|
27.jan.2011 |
41.7500 |
-2.54% |
43.3000 |
43.8000 |
41.5000 |
190 |
23,818 |
1,000,809 |
42.0190 |
|
26.jan.2011 |
42.8400 |
-1.29% |
43.0000 |
43.7900 |
42.7000 |
68 |
8,623 |
372,613 |
43.2115 |
|
25.jan.2011 |
43.4000 |
-0.69% |
43.9000 |
44.0000 |
42.5000 |
240 |
45,286 |
1,961,000 |
43.3026 |
|
24.jan.2011 |
43.7000 |
+0.46% |
44.4000 |
44.4000 |
43.6000 |
47 |
2,573 |
112,903 |
43.8798 |
|
|
20.jan.2011 |
44.3000 |
-0.43% |
44.4800 |
44.4800 |
43.9600 |
69 |
2,656 |
117,246 |
44.1438 |
|
19.jan.2011 |
44.4900 |
+2.75% |
43.7000 |
44.4900 |
43.4000 |
99 |
6,476 |
284,553 |
43.9396 |
|
18.jan.2011 |
43.3000 |
-3.78% |
44.8100 |
44.9000 |
43.3000 |
189 |
13,686 |
605,434 |
44.2375 |
|
17.jan.2011 |
45.0000 |
0.00% |
44.9000 |
45.0000 |
44.9000 |
87 |
7,200 |
323,753 |
44.9657 |
|
|
14.jan.2011 |
45.0000 |
+0.45% |
44.8700 |
45.0000 |
44.6100 |
127 |
17,655 |
792,877 |
44.9095 |
|
13.jan.2011 |
44.8000 |
+1.82% |
44.0300 |
44.8000 |
43.5000 |
158 |
37,748 |
1,679,633 |
44.4959 |
|
12.jan.2011 |
44.0000 |
+2.64% |
43.2000 |
44.0000 |
43.2000 |
150 |
39,032 |
1,703,836 |
43.6523 |
|
11.jan.2011 |
42.8700 |
+1.42% |
42.2600 |
43.2200 |
42.2600 |
148 |
23,690 |
1,015,841 |
42.8806 |
|
10.jan.2011 |
42.2700 |
+2.35% |
41.5000 |
42.6000 |
41.3000 |
131 |
32,434 |
1,370,992 |
42.2702 |
|
|
7.jan.2011 |
41.3000 |
-1.31% |
41.9300 |
42.1000 |
41.3000 |
129 |
22,066 |
926,832 |
42.0027 |
|
6.jan.2011 |
41.8500 |
+0.84% |
41.8200 |
41.9500 |
41.7500 |
146 |
22,077 |
923,858 |
41.8471 |
|
5.jan.2011 |
41.5000 |
-0.22% |
41.0000 |
41.7000 |
40.4000 |
91 |
17,530 |
719,517 |
41.0449 |
|
|
3.jan.2011 |
41.5800 |
+2.04% |
40.9900 |
42.0000 |
40.7500 |
179 |
41,799 |
1,738,596 |
41.5942 |
|
30.dec.2010 |
40.7500 |
+1.12% |
40.8000 |
41.0000 |
40.2000 |
65 |
11,172 |
453,093 |
40.5562 |
|
29.dec.2010 |
40.3000 |
-0.49% |
40.1000 |
40.9000 |
40.1000 |
40 |
6,191 |
250,702 |
40.4945 |
|
28.dec.2010 |
40.5000 |
+0.30% |
40.1000 |
40.5000 |
40.0000 |
55 |
6,271 |
252,331 |
40.2378 |
|
27.dec.2010 |
40.3800 |
-0.54% |
40.1200 |
40.3800 |
39.6000 |
97 |
4,575 |
183,740 |
40.1617 |
|
|
23.dec.2010 |
40.6000 |
0.00% |
40.5000 |
40.9000 |
40.1000 |
82 |
73,088 |
2,966,457 |
40.5875 |
|
22.dec.2010 |
40.6000 |
+1.02% |
40.2400 |
41.5000 |
40.0000 |
229 |
59,191 |
2,426,052 |
40.9868 |
|
21.dec.2010 |
40.1900 |
+1.34% |
39.6700 |
40.1900 |
39.5000 |
202 |
24,191 |
963,236 |
39.8179 |
|
20.dec.2010 |
39.6600 |
+3.82% |
38.2000 |
39.7600 |
38.2000 |
247 |
36,768 |
1,443,517 |
39.2602 |
|
|
17.dec.2010 |
38.2000 |
+2.14% |
37.6000 |
38.2000 |
37.5000 |
141 |
24,626 |
935,247 |
37.9780 |
|
16.dec.2010 |
37.4000 |
+1.91% |
36.7000 |
37.6000 |
36.5000 |
88 |
12,643 |
466,403 |
36.8902 |
|
15.dec.2010 |
36.7000 |
-0.54% |
36.9000 |
36.9000 |
36.5000 |
56 |
3,810 |
139,864 |
36.7097 |
|
14.dec.2010 |
36.9000 |
0.00% |
37.1000 |
37.2000 |
36.9000 |
42 |
4,051 |
149,941 |
37.0134 |
|
13.dec.2010 |
36.9000 |
+1.65% |
36.4000 |
37.1000 |
36.4000 |
80 |
10,521 |
386,098 |
36.6978 |
|
|
10.dec.2010 |
36.3000 |
+0.55% |
36.1000 |
36.4000 |
36.1000 |
27 |
10,516 |
381,086 |
36.2386 |
|
9.dec.2010 |
36.1000 |
-0.28% |
36.2000 |
36.3000 |
36.1000 |
80 |
11,755 |
425,424 |
36.1909 |
|
8.dec.2010 |
36.2000 |
-0.55% |
36.3000 |
36.4000 |
36.0000 |
63 |
384,077 |
13,828,494 |
36.0045 |
|
7.dec.2010 |
36.4000 |
+1.39% |
35.9000 |
36.4000 |
35.9000 |
68 |
57,071 |
2,063,257 |
36.1525 |
|
6.dec.2010 |
35.9000 |
-0.55% |
36.2000 |
36.2000 |
35.8000 |
61 |
7,943 |
285,508 |
35.9447 |
|
|
3.dec.2010 |
36.1000 |
+0.84% |
35.8000 |
36.1000 |
35.8000 |
76 |
60,933 |
2,192,551 |
35.9830 |
|
2.dec.2010 |
35.8000 |
-0.56% |
36.2000 |
36.3000 |
35.8000 |
79 |
9,855 |
355,635 |
36.0867 |
|
|
30.nov.2010 |
36.0000 |
0.00% |
36.3000 |
36.3000 |
35.8000 |
65 |
20,357 |
733,421 |
36.0280 |
|
29.nov.2010 |
36.0000 |
+0.28% |
36.2000 |
36.3000 |
35.9000 |
39 |
25,981 |
935,565 |
36.0096 |
|
|
26.nov.2010 |
35.9000 |
+0.28% |
35.9000 |
36.2000 |
35.8000 |
94 |
30,549 |
1,097,728 |
35.9334 |
|
25.nov.2010 |
35.8000 |
-0.56% |
36.2000 |
36.2000 |
35.8000 |
63 |
10,463 |
377,116 |
36.0428 |
|
24.nov.2010 |
36.0000 |
0.00% |
36.0000 |
36.2000 |
35.9000 |
63 |
7,941 |
285,922 |
36.0058 |
|
23.nov.2010 |
36.0000 |
-1.10% |
36.4000 |
36.4000 |
35.6000 |
131 |
18,727 |
672,587 |
35.9154 |
|
22.nov.2010 |
36.4000 |
-0.82% |
36.7000 |
36.9000 |
36.4000 |
78 |
17,130 |
627,210 |
36.6147 |
|
|
19.nov.2010 |
36.7000 |
-0.54% |
37.3000 |
37.5000 |
36.7000 |
70 |
8,066 |
298,314 |
36.9841 |
|
18.nov.2010 |
36.9000 |
+1.10% |
36.9000 |
37.3000 |
36.6000 |
103 |
10,407 |
385,252 |
37.0185 |
|
17.nov.2010 |
36.5000 |
+0.83% |
36.0000 |
36.8000 |
36.0000 |
66 |
6,116 |
223,429 |
36.5319 |
|
16.nov.2010 |
36.2000 |
-0.28% |
36.0000 |
36.4000 |
35.7000 |
115 |
14,818 |
532,372 |
35.9274 |
|
15.nov.2010 |
36.3000 |
+0.55% |
36.0000 |
36.7000 |
35.8000 |
58 |
7,960 |
288,639 |
36.2612 |
|
|
12.nov.2010 |
36.1000 |
-0.28% |
36.2000 |
36.2000 |
35.1000 |
352 |
33,790 |
1,204,588 |
35.6493 |
|
11.nov.2010 |
36.2000 |
-1.90% |
36.9000 |
37.0000 |
36.2000 |
185 |
13,593 |
494,652 |
36.3902 |
|
10.nov.2010 |
36.9000 |
0.00% |
36.6000 |
37.2000 |
36.6000 |
54 |
22,704 |
835,750 |
36.8107 |
|
9.nov.2010 |
36.9000 |
0.00% |
36.6000 |
37.2000 |
36.4000 |
130 |
77,680 |
2,869,090 |
36.9347 |
|
8.nov.2010 |
36.9000 |
-1.60% |
37.5000 |
37.8000 |
36.6000 |
249 |
50,389 |
1,886,600 |
37.4407 |
|
|
5.nov.2010 |
37.5000 |
0.00% |
37.6000 |
37.9000 |
37.5000 |
58 |
14,091 |
531,954 |
37.7513 |
|
4.nov.2010 |
37.5000 |
-1.06% |
37.8000 |
37.9000 |
37.3000 |
175 |
19,143 |
717,920 |
37.5030 |
|
3.nov.2010 |
37.9000 |
+0.53% |
37.6000 |
38.0000 |
37.6000 |
45 |
2,529 |
95,519 |
37.7694 |
|
2.nov.2010 |
37.7000 |
-0.53% |
37.9000 |
38.0000 |
37.6000 |
87 |
11,141 |
421,466 |
37.8302 |
|
1.nov.2010 |
37.9000 |
-1.04% |
38.2000 |
38.5000 |
37.9000 |
62 |
6,355 |
241,928 |
38.0690 |
|
|
29.oct.2010 |
38.3000 |
+0.52% |
38.0000 |
38.4000 |
37.9000 |
91 |
4,592 |
175,250 |
38.1642 |
|
28.oct.2010 |
38.1000 |
+0.26% |
37.7000 |
38.2000 |
37.7000 |
67 |
4,758 |
180,468 |
37.9294 |
|
27.oct.2010 |
38.0000 |
+0.53% |
37.7000 |
38.0000 |
37.4000 |
81 |
2,462 |
92,795 |
37.6909 |
|
|
26.oct.2010 |
37.8000 |
+0.27% |
37.7000 |
38.0000 |
37.7000 |
69 |
6,154 |
232,775 |
37.8250 |
|
25.oct.2010 |
37.7000 |
-1.05% |
37.8000 |
38.3000 |
37.7000 |
90 |
37,189 |
1,435,418 |
38.5979 |
|
|
22.oct.2010 |
38.1000 |
-1.30% |
38.6000 |
38.6000 |
38.1000 |
77 |
5,944 |
226,984 |
38.1871 |
|
21.oct.2010 |
38.6000 |
+0.78% |
38.3000 |
38.8000 |
38.3000 |
79 |
40,558 |
1,570,957 |
38.7336 |
|
20.oct.2010 |
38.3000 |
+0.79% |
37.9000 |
38.6000 |
37.7000 |
104 |
6,525 |
250,026 |
38.3181 |
|
19.oct.2010 |
38.0000 |
-0.26% |
38.5000 |
38.7000 |
37.9000 |
158 |
18,889 |
717,791 |
38.0005 |
|
18.oct.2010 |
38.1000 |
-1.80% |
38.8000 |
38.8000 |
37.9000 |
173 |
20,105 |
767,022 |
38.1508 |
|
|
15.oct.2010 |
38.8000 |
-0.26% |
39.1000 |
39.1000 |
38.8000 |
57 |
5,129 |
199,777 |
38.9504 |
|
14.oct.2010 |
38.9000 |
+1.30% |
38.4000 |
39.1000 |
38.4000 |
208 |
213,753 |
8,518,205 |
39.8507 |
|
13.oct.2010 |
38.4000 |
+0.52% |
38.0000 |
38.5000 |
38.0000 |
88 |
7,259 |
278,573 |
38.3762 |
|
12.oct.2010 |
38.2000 |
+1.33% |
37.8000 |
38.2000 |
37.6000 |
107 |
7,396 |
281,138 |
38.0121 |
|
11.oct.2010 |
37.7000 |
-0.53% |
37.8000 |
38.1000 |
37.5000 |
219 |
26,888 |
1,012,933 |
37.6723 |
|
|
8.oct.2010 |
37.9000 |
-1.04% |
38.2000 |
38.2000 |
37.7000 |
116 |
7,331 |
278,156 |
37.9425 |
|
7.oct.2010 |
38.3000 |
+0.52% |
38.2000 |
38.3000 |
37.8000 |
97 |
7,671 |
292,716 |
38.1587 |
|
6.oct.2010 |
38.1000 |
-0.78% |
38.6000 |
39.0000 |
38.1000 |
167 |
8,712 |
334,627 |
38.4099 |
|
5.oct.2010 |
38.4000 |
0.00% |
38.2000 |
38.5000 |
38.0000 |
136 |
7,696 |
293,556 |
38.1439 |
|
4.oct.2010 |
38.4000 |
-0.26% |
39.2000 |
39.2000 |
38.3000 |
122 |
12,588 |
484,663 |
38.5020 |
|
|
1.oct.2010 |
38.5000 |
+0.52% |
38.3000 |
39.1000 |
38.3000 |
139 |
5,824 |
225,721 |
38.7570 |
|
30.sep.2010 |
38.3000 |
-0.26% |
38.5000 |
38.6000 |
37.7000 |
347 |
37,878 |
1,443,621 |
38.1124 |
|
29.sep.2010 |
38.4000 |
-1.54% |
38.8000 |
39.5000 |
38.4000 |
242 |
22,123 |
857,122 |
38.7435 |
|
28.sep.2010 |
39.0000 |
-2.50% |
40.1000 |
40.1000 |
39.0000 |
329 |
29,856 |
1,169,542 |
39.1728 |
|
27.sep.2010 |
40.0000 |
0.00% |
40.8000 |
42.3000 |
39.9000 |
380 |
523,389 |
21,450,412 |
40.9837 |
|
|
24.sep.2010 |
40.0000 |
+2.04% |
39.1000 |
40.7000 |
39.1000 |
235 |
40,875 |
1,639,346 |
40.1063 |
|
23.sep.2010 |
39.2000 |
+0.51% |
39.0000 |
39.4000 |
38.8000 |
174 |
45,619 |
1,778,289 |
38.9813 |
|
22.sep.2010 |
39.0000 |
0.00% |
39.2000 |
39.3000 |
38.9000 |
160 |
30,832 |
1,203,080 |
39.0205 |
|
21.sep.2010 |
39.0000 |
+2.63% |
38.1000 |
39.2000 |
38.1000 |
187 |
38,346 |
1,492,509 |
38.9222 |
|
20.sep.2010 |
38.0000 |
0.00% |
38.4000 |
38.4000 |
38.0000 |
93 |
7,085 |
269,595 |
38.0514 |
|
|
17.sep.2010 |
38.0000 |
+0.80% |
38.0000 |
38.3000 |
37.9000 |
116 |
56,394 |
2,143,796 |
38.0146 |
|
16.sep.2010 |
37.7000 |
+1.34% |
37.2000 |
37.7000 |
37.2000 |
118 |
18,725 |
703,550 |
37.5728 |
|
15.sep.2010 |
37.2000 |
+1.36% |
36.9000 |
37.4000 |
36.9000 |
150 |
17,330 |
642,647 |
37.0829 |
|
14.sep.2010 |
36.7000 |
+1.94% |
36.0000 |
37.1000 |
36.0000 |
210 |
18,313 |
672,530 |
36.7242 |
|
|
9.sep.2010 |
36.0000 |
-5.26% |
38.2000 |
38.2000 |
35.9000 |
366 |
22,665 |
836,840 |
36.9221 |
|
8.sep.2010 |
38.0000 |
-1.04% |
38.2000 |
38.4000 |
38.0000 |
137 |
12,586 |
482,081 |
38.3030 |
|
7.sep.2010 |
38.4000 |
+0.52% |
38.5000 |
38.5000 |
38.1000 |
169 |
10,242 |
392,409 |
38.3137 |
|
|
3.sep.2010 |
37.1000 |
+0.82% |
37.0000 |
37.4000 |
36.8000 |
99 |
6,756 |
250,615 |
37.0951 |
|
2.sep.2010 |
36.8000 |
+3.37% |
35.8000 |
37.0000 |
35.8000 |
188 |
23,223 |
849,098 |
36.5628 |
|
1.sep.2010 |
35.6000 |
+2.30% |
35.3000 |
35.6000 |
34.9000 |
74 |
6,108 |
216,054 |
35.3724 |
|
31.aug.2010 |
34.8000 |
-0.85% |
34.6000 |
35.0000 |
34.2000 |
33 |
1,164 |
40,373 |
34.6844 |
|
30.aug.2010 |
35.1000 |
+2.33% |
34.8000 |
35.3000 |
34.6000 |
76 |
7,977 |
279,030 |
34.9793 |
|
|
27.aug.2010 |
34.3000 |
+1.78% |
34.4000 |
34.4000 |
34.0000 |
35 |
2,247 |
76,651 |
34.1127 |
|
26.aug.2010 |
33.7000 |
-0.59% |
34.0000 |
34.8000 |
33.6000 |
66 |
8,649 |
296,499 |
34.2813 |
|
25.aug.2010 |
33.9000 |
-0.29% |
34.0000 |
34.8000 |
33.8000 |
87 |
14,320 |
490,945 |
34.2839 |
|
24.aug.2010 |
34.0000 |
-2.86% |
34.9000 |
34.9000 |
33.0000 |
150 |
15,508 |
525,214 |
33.8673 |
|
23.aug.2010 |
35.0000 |
+1.74% |
34.4000 |
35.3000 |
34.4000 |
143 |
7,846 |
274,845 |
35.0300 |
|
|
20.aug.2010 |
34.4000 |
+0.88% |
34.0000 |
35.4000 |
32.0000 |
211 |
12,118 |
408,226 |
33.6876 |
|
19.aug.2010 |
34.1000 |
+0.29% |
35.1000 |
36.4000 |
34.1000 |
353 |
19,814 |
700,394 |
35.3484 |
|
18.aug.2010 |
34.0000 |
+8.63% |
31.6000 |
34.5000 |
31.6000 |
221 |
26,857 |
888,897 |
33.0974 |
|
17.aug.2010 |
31.3000 |
+5.39% |
29.7000 |
31.5000 |
29.7000 |
102 |
27,285 |
835,016 |
30.6035 |
|
16.aug.2010 |
29.7000 |
+1.02% |
29.7000 |
29.7000 |
29.4000 |
29 |
6,042 |
178,444 |
29.5339 |
|
|
13.aug.2010 |
29.4000 |
+0.34% |
29.3000 |
29.4000 |
29.2000 |
37 |
15,077 |
442,294 |
29.3357 |
|
12.aug.2010 |
29.3000 |
+0.69% |
29.2000 |
29.4000 |
29.1000 |
26 |
4,381 |
128,153 |
29.2520 |
|
11.aug.2010 |
29.1000 |
-2.35% |
29.5000 |
29.6000 |
29.0000 |
69 |
5,088 |
148,646 |
29.2150 |
|
10.aug.2010 |
29.8000 |
-0.67% |
30.0000 |
30.2000 |
29.6000 |
85 |
18,500 |
550,814 |
29.7737 |
|
9.aug.2010 |
30.0000 |
+2.74% |
29.2000 |
30.0000 |
29.1000 |
70 |
17,013 |
505,546 |
29.7153 |
|
|
6.aug.2010 |
29.2000 |
+0.69% |
29.3000 |
29.5000 |
29.0000 |
70 |
11,043 |
320,871 |
29.0565 |
|
5.aug.2010 |
29.0000 |
+1.40% |
28.8000 |
29.5000 |
28.6000 |
97 |
16,340 |
475,460 |
29.0979 |
|
4.aug.2010 |
28.6000 |
+1.06% |
28.1000 |
28.8000 |
28.1000 |
35 |
18,794 |
528,661 |
28.1293 |
|
3.aug.2010 |
28.3000 |
+0.35% |
28.4000 |
28.6000 |
28.2000 |
66 |
12,519 |
355,091 |
28.3642 |
|
2.aug.2010 |
28.2000 |
+1.81% |
27.9000 |
28.4000 |
27.9000 |
45 |
20,414 |
572,924 |
28.0653 |
|
|
30.jul.2010 |
27.7000 |
-1.07% |
27.8000 |
28.0000 |
27.7000 |
32 |
22,521 |
627,702 |
27.8719 |
|
29.jul.2010 |
28.0000 |
+2.19% |
27.5000 |
28.0000 |
27.2000 |
36 |
12,921 |
357,898 |
27.6990 |
|
28.jul.2010 |
27.4000 |
-0.72% |
27.7000 |
28.0000 |
27.2000 |
49 |
6,147 |
167,640 |
27.2718 |
|
27.jul.2010 |
27.6000 |
+2.99% |
27.1000 |
27.7000 |
27.0000 |
54 |
8,290 |
226,603 |
27.3345 |
|
26.jul.2010 |
26.8000 |
-0.74% |
27.0000 |
27.1000 |
26.8000 |
9 |
905 |
24,458 |
27.0259 |
|
|
23.jul.2010 |
27.0000 |
+0.75% |
26.7000 |
27.1000 |
26.5000 |
43 |
16,330 |
440,404 |
26.9690 |
|
22.jul.2010 |
26.8000 |
+3.08% |
26.0000 |
26.8000 |
26.0000 |
38 |
6,776 |
180,991 |
26.7106 |
|
21.jul.2010 |
26.0000 |
+0.78% |
26.0000 |
26.2000 |
25.8000 |
29 |
3,846 |
99,760 |
25.9385 |
|
20.jul.2010 |
25.8000 |
-1.53% |
26.6000 |
26.6000 |
25.8000 |
17 |
217 |
5,638 |
25.9834 |
|
19.jul.2010 |
26.2000 |
-1.13% |
26.5000 |
26.5000 |
26.2000 |
7 |
305 |
8,082 |
26.4977 |
|
|
16.jul.2010 |
26.5000 |
0.00% |
26.4000 |
26.6000 |
26.4000 |
10 |
240 |
6,368 |
26.5313 |
|
15.jul.2010 |
26.5000 |
+0.76% |
26.3000 |
26.5000 |
26.0000 |
55 |
5,560 |
147,137 |
26.4635 |
|
14.jul.2010 |
26.3000 |
+2.73% |
25.6000 |
26.5000 |
25.6000 |
140 |
16,973 |
448,620 |
26.4314 |
|
13.jul.2010 |
25.6000 |
0.00% |
25.6000 |
25.8000 |
25.5000 |
18 |
2,219 |
56,677 |
25.5415 |
|
12.jul.2010 |
25.6000 |
-1.16% |
25.9000 |
25.9000 |
25.6000 |
12 |
432 |
11,091 |
25.6738 |
|
|
9.jul.2010 |
25.9000 |
-0.38% |
25.7000 |
26.0000 |
25.7000 |
15 |
524 |
13,555 |
25.8677 |
|
8.jul.2010 |
26.0000 |
+1.56% |
25.7000 |
26.0000 |
25.7000 |
49 |
4,191 |
108,672 |
25.9298 |
|
7.jul.2010 |
25.6000 |
0.00% |
25.8000 |
25.8000 |
25.3000 |
54 |
12,999 |
331,993 |
25.5399 |
|
6.jul.2010 |
25.6000 |
+0.79% |
25.7000 |
25.8000 |
25.5000 |
59 |
4,299 |
109,874 |
25.5580 |
|
5.jul.2010 |
25.4000 |
-0.39% |
25.6000 |
26.0000 |
25.4000 |
79 |
6,549 |
169,219 |
25.8389 |
|
|
2.jul.2010 |
25.5000 |
-2.30% |
25.9000 |
26.0000 |
25.0000 |
170 |
82,223 |
2,120,676 |
25.7918 |
|
1.jul.2010 |
26.1000 |
+0.38% |
26.3000 |
26.3000 |
26.0000 |
17 |
672 |
17,492 |
26.0302 |
|
30.jun.2010 |
26.0000 |
+0.39% |
26.0000 |
26.5000 |
25.9000 |
177 |
41,855 |
1,094,481 |
26.1494 |
|
29.jun.2010 |
25.9000 |
-2.26% |
26.2000 |
26.2000 |
25.9000 |
174 |
66,302 |
1,724,121 |
26.0041 |
|
28.jun.2010 |
26.5000 |
-0.38% |
26.0000 |
26.7000 |
25.9000 |
120 |
19,151 |
502,826 |
26.2559 |
|
|
25.jun.2010 |
26.6000 |
-1.12% |
26.9000 |
26.9000 |
25.7000 |
325 |
45,283 |
1,184,117 |
26.1493 |
|
24.jun.2010 |
26.9000 |
-0.37% |
26.8000 |
27.0000 |
26.7000 |
120 |
13,659 |
367,939 |
26.9375 |
|
23.jun.2010 |
27.0000 |
+0.37% |
26.8000 |
27.0000 |
26.6000 |
70 |
7,334 |
196,823 |
26.8370 |
|
22.jun.2010 |
26.9000 |
-0.74% |
26.8000 |
27.1000 |
26.7000 |
122 |
9,481 |
255,373 |
26.9352 |
|
21.jun.2010 |
27.1000 |
+2.65% |
26.8000 |
27.3000 |
26.5000 |
247 |
40,631 |
1,095,867 |
26.9712 |
|
|
18.jun.2010 |
26.4000 |
+0.76% |
26.0000 |
26.8000 |
26.0000 |
196 |
25,737 |
681,769 |
26.4899 |
|
17.jun.2010 |
26.2000 |
+0.77% |
25.8000 |
26.5000 |
25.8000 |
100 |
5,239 |
137,899 |
26.3216 |
|
16.jun.2010 |
26.0000 |
+1.17% |
26.3000 |
26.3000 |
25.8000 |
193 |
29,650 |
771,152 |
26.0085 |
|
15.jun.2010 |
25.7000 |
0.00% |
25.5000 |
26.2000 |
25.4000 |
84 |
6,519 |
168,471 |
25.8430 |
|
14.jun.2010 |
25.7000 |
+1.58% |
25.9000 |
26.4000 |
25.5000 |
148 |
11,935 |
309,276 |
25.9133 |
|
|
11.jun.2010 |
25.3000 |
-5.60% |
27.3000 |
27.7000 |
24.9000 |
340 |
51,865 |
1,358,562 |
26.1942 |
|
10.jun.2010 |
26.8000 |
+3.47% |
25.9000 |
27.2000 |
25.9000 |
296 |
28,638 |
762,280 |
26.6178 |
|
9.jun.2010 |
25.9000 |
+5.71% |
25.0000 |
26.2000 |
25.0000 |
343 |
40,561 |
1,032,362 |
25.4521 |
|
8.jun.2010 |
24.5000 |
0.00% |
30.5000 |
33.9000 |
24.3000 |
1,550 |
382,205 |
9,917,780 |
25.9488 |
|
|
|
|
|
