| |
 |
|
|
Istoric tranzactionare FP |
| Data |
Preţ inchidere |
Variatie % |
Preţ deschidere |
Preţ maxim |
Preţ minim |
Tranzacţii |
Volum |
Valoare |
Preţ mediu |
|
|
14.oct.2011 |
0.4511 |
-0.20%  |
0.4520 |
0.4520 |
0.4500 |
294 |
20,905,645 |
9,410,840 |
0.4502 |
|
13.oct.2011 |
0.4530 |
+0.04%  |
0.4529 |
0.4546 |
0.4499 |
389 |
17,419,483 |
7,892,613 |
0.4531 |
|
12.oct.2011 |
0.4520 |
+0.29% |
0.4515 |
0.4520 |
0.4490 |
381 |
22,999,670 |
10,361,248 |
0.4505 |
|
11.oct.2011 |
0.4515 |
+0.40% |
0.4520 |
0.4560 |
0.4508 |
395 |
25,753,278 |
11,655,488 |
0.4526 |
|
10.oct.2011 |
0.4499 |
-0.40% |
0.4500 |
0.4517 |
0.4480 |
385 |
44,125,429 |
19,855,884 |
0.4500 |
|
|
7.oct.2011 |
0.4499 |
+3.43% |
0.4351 |
0.4510 |
0.4336 |
791 |
46,635,978 |
20,875,899 |
0.4476 |
|
6.oct.2011 |
0.4350 |
+1.16% |
0.4311 |
0.4370 |
0.4305 |
405 |
51,456,611 |
22,357,439 |
0.4345 |
|
5.oct.2011 |
0.4300 |
+1.11% |
0.4300 |
0.4321 |
0.4290 |
383 |
43,360,874 |
18,647,234 |
0.4300 |
|
4.oct.2011 |
0.4260 |
-1.18% |
0.4295 |
0.4300 |
0.4234 |
504 |
15,263,384 |
6,489,632 |
0.4252 |
|
3.oct.2011 |
0.4330 |
-1.59% |
0.4371 |
0.4371 |
0.4300 |
213 |
6,291,345 |
2,718,754 |
0.4321 |
|
|
30.sep.2011 |
0.4404 |
-1.03% |
0.4400 |
0.4435 |
0.4380 |
339 |
37,051,903 |
16,336,608 |
0.4409 |
|
29.sep.2011 |
0.4450 |
+2.06% |
0.4359 |
0.4455 |
0.4359 |
421 |
39,423,897 |
17,368,575 |
0.4406 |
|
28.sep.2011 |
0.4365 |
-2.02% |
0.4460 |
0.4479 |
0.4359 |
374 |
13,850,030 |
6,087,826 |
0.4396 |
|
27.sep.2011 |
0.4460 |
+3.72% |
0.4352 |
0.4460 |
0.4352 |
556 |
47,530,258 |
20,873,316 |
0.4392 |
|
26.sep.2011 |
0.4304 |
-0.49% |
0.4251 |
0.4320 |
0.4250 |
522 |
32,212,993 |
13,841,238 |
0.4297 |
|
|
23.sep.2011 |
0.4300 |
-2.25% |
0.4352 |
0.4404 |
0.4270 |
854 |
53,286,220 |
23,192,092 |
0.4352 |
|
22.sep.2011 |
0.4365 |
-3.22% |
0.4440 |
0.4440 |
0.4352 |
519 |
18,777,396 |
8,255,884 |
0.4397 |
|
21.sep.2011 |
0.4500 |
+0.22% |
0.4500 |
0.4500 |
0.4465 |
221 |
17,730,802 |
7,961,002 |
0.4490 |
|
20.sep.2011 |
0.4477 |
-0.02% |
0.4480 |
0.4510 |
0.4451 |
342 |
286,190,984 |
128,221,121 |
0.4480 |
|
19.sep.2011 |
0.4475 |
-2.72% |
0.4500 |
0.4535 |
0.4475 |
301 |
10,469,946 |
4,701,945 |
0.4491 |
|
|
16.sep.2011 |
0.4581 |
+0.70% |
0.4550 |
0.4600 |
0.4540 |
363 |
14,192,795 |
6,480,527 |
0.4566 |
|
15.sep.2011 |
0.4549 |
+0.91% |
0.4510 |
0.4549 |
0.4500 |
424 |
23,407,228 |
10,563,882 |
0.4513 |
|
14.sep.2011 |
0.4502 |
+1.63% |
0.4423 |
0.4524 |
0.4410 |
394 |
30,394,774 |
13,645,469 |
0.4489 |
|
13.sep.2011 |
0.4430 |
+1.14% |
0.4411 |
0.4459 |
0.4373 |
388 |
17,127,905 |
7,539,678 |
0.4402 |
|
12.sep.2011 |
0.4370 |
-2.89% |
0.4400 |
0.4400 |
0.4350 |
593 |
55,045,296 |
23,901,700 |
0.4342 |
|
|
9.sep.2011 |
0.4500 |
0.00%  |
0.4498 |
0.4510 |
0.4481 |
338 |
34,296,259 |
15,433,708 |
0.4500 |
|
8.sep.2011 |
0.4495 |
-0.11% |
0.4499 |
0.4518 |
0.4440 |
477 |
25,368,736 |
11,386,110 |
0.4488 |
|
7.sep.2011 |
0.4497 |
+3.38% |
0.4410 |
0.4499 |
0.4399 |
567 |
27,373,910 |
12,082,081 |
0.4414 |
|
6.sep.2011 |
0.4350 |
-1.11% |
0.4380 |
0.4400 |
0.4340 |
718 |
46,568,806 |
20,299,645 |
0.4359 |
|
5.sep.2011 |
0.4387 |
-1.39% |
0.4419 |
0.4419 |
0.4352 |
557 |
20,058,517 |
8,820,292 |
0.4397 |
|
|
2.sep.2011 |
0.4430 |
-2.21% |
0.4518 |
0.4518 |
0.4400 |
667 |
11,640,665 |
5,180,516 |
0.4450 |
|
1.sep.2011 |
0.4530 |
-0.66% |
0.4580 |
0.4589 |
0.4495 |
540 |
27,208,236 |
12,330,589 |
0.4532 |
|
31.aug.2011 |
0.4580 |
+1.71% |
0.4550 |
0.4580 |
0.4515 |
425 |
20,205,511 |
9,182,362 |
0.4544 |
|
30.aug.2011 |
0.4500 |
-2.15% |
0.4600 |
0.4630 |
0.4500 |
711 |
21,127,664 |
9,638,736 |
0.4562 |
|
29.aug.2011 |
0.4600 |
+2.22% |
0.4550 |
0.4601 |
0.4500 |
383 |
17,843,631 |
8,138,804 |
0.4561 |
|
|
26.aug.2011 |
0.4500 |
-0.79% |
0.4511 |
0.4545 |
0.4480 |
366 |
13,976,897 |
6,291,814 |
0.4502 |
|
25.aug.2011 |
0.4550 |
-0.04% |
0.4600 |
0.4620 |
0.4528 |
423 |
36,676,742 |
16,753,517 |
0.4568 |
|
24.aug.2011 |
0.4550 |
-0.55% |
0.4600 |
0.4614 |
0.4520 |
506 |
21,540,885 |
9,871,339 |
0.4583 |
|
23.aug.2011 |
0.4575 |
0.00% |
0.4601 |
0.4675 |
0.4575 |
504 |
17,156,679 |
7,909,037 |
0.4610 |
|
22.aug.2011 |
0.4560 |
+3.17% |
0.4400 |
0.4560 |
0.4375 |
430 |
17,275,559 |
7,754,309 |
0.4489 |
|
|
19.aug.2011 |
0.4428 |
-3.70% |
0.4499 |
0.4499 |
0.4360 |
876 |
33,374,248 |
14,693,862 |
0.4403 |
|
18.aug.2011 |
0.4600 |
-2.52% |
0.4679 |
0.4679 |
0.4600 |
523 |
41,129,092 |
19,064,229 |
0.4635 |
|
17.aug.2011 |
0.4709 |
+0.21% |
0.4700 |
0.4730 |
0.4650 |
478 |
37,615,142 |
17,622,768 |
0.4685 |
|
16.aug.2011 |
0.4680 |
+1.58% |
0.4650 |
0.4769 |
0.4599 |
814 |
48,378,600 |
22,509,522 |
0.4653 |
|
|
12.aug.2011 |
0.4605 |
+5.72% |
0.4460 |
0.4609 |
0.4460 |
660 |
40,439,795 |
18,381,696 |
0.4545 |
|
11.aug.2011 |
0.4400 |
-0.02% |
0.4300 |
0.4480 |
0.4300 |
783 |
129,276,616 |
56,506,982 |
0.4371 |
|
10.aug.2011 |
0.4427 |
+2.36% |
0.4590 |
0.4610 |
0.4400 |
1,451 |
94,649,749 |
42,828,235 |
0.4525 |
|
9.aug.2011 |
0.4400 |
-2.24% |
0.4302 |
0.4412 |
0.3950 |
2,193 |
173,782,703 |
72,717,870 |
0.4184 |
|
8.aug.2011 |
0.4540 |
-4.42% |
0.4611 |
0.4709 |
0.4500 |
1,411 |
102,024,548 |
47,436,481 |
0.4650 |
|
|
5.aug.2011 |
0.4800 |
-3.23% |
0.4750 |
0.4850 |
0.4701 |
1,427 |
111,567,371 |
53,150,302 |
0.4764 |
|
4.aug.2011 |
0.4965 |
-0.70% |
0.5050 |
0.5055 |
0.4960 |
775 |
294,660,020 |
147,588,576 |
0.5009 |
|
3.aug.2011 |
0.5015 |
-1.86% |
0.5050 |
0.5110 |
0.5015 |
636 |
17,533,704 |
8,867,087 |
0.5057 |
|
2.aug.2011 |
0.5100 |
-0.97% |
0.5135 |
0.5150 |
0.5100 |
486 |
19,148,729 |
9,780,887 |
0.5108 |
|
1.aug.2011 |
0.5155 |
+1.08% |
0.5150 |
0.5195 |
0.5100 |
490 |
43,910,576 |
22,610,683 |
0.5149 |
|
|
29.jul.2011 |
0.5100 |
-0.97% |
0.5150 |
0.5150 |
0.5100 |
487 |
84,534,658 |
43,236,857 |
0.5115 |
|
28.jul.2011 |
0.5130 |
+0.29% |
0.5095 |
0.5175 |
0.5075 |
531 |
33,059,108 |
16,991,642 |
0.5140 |
|
27.jul.2011 |
0.5115 |
-0.87% |
0.5150 |
0.5170 |
0.5100 |
548 |
17,879,663 |
9,140,616 |
0.5112 |
|
26.jul.2011 |
0.5165 |
-1.24% |
0.5235 |
0.5250 |
0.5145 |
572 |
21,587,186 |
11,156,807 |
0.5168 |
|
25.jul.2011 |
0.5230 |
-0.76% |
0.5240 |
0.5255 |
0.5180 |
466 |
165,184,251 |
86,366,843 |
0.5229 |
|
|
22.jul.2011 |
0.5270 |
+2.13% |
0.5200 |
0.5270 |
0.5200 |
590 |
47,198,429 |
24,762,985 |
0.5247 |
|
21.jul.2011 |
0.5170 |
+1.17% |
0.5105 |
0.5200 |
0.5105 |
568 |
34,497,913 |
17,825,347 |
0.5167 |
|
20.jul.2011 |
0.5100 |
-0.49% |
0.5150 |
0.5180 |
0.5100 |
666 |
37,377,920 |
19,123,782 |
0.5116 |
|
19.jul.2011 |
0.5130 |
+0.29% |
0.5110 |
0.5185 |
0.5110 |
393 |
26,224,064 |
13,494,956 |
0.5146 |
|
18.jul.2011 |
0.5110 |
-1.73% |
0.5200 |
0.5215 |
0.5110 |
610 |
26,801,848 |
13,819,872 |
0.5156 |
|
|
15.jul.2011 |
0.5215 |
-0.29% |
0.5210 |
0.5220 |
0.5190 |
427 |
46,647,656 |
24,254,513 |
0.5200 |
|
14.jul.2011 |
0.5230 |
-0.10% |
0.5230 |
0.5250 |
0.5210 |
479 |
68,705,543 |
35,814,248 |
0.5213 |
|
13.jul.2011 |
0.5250 |
+0.19% |
0.5235 |
0.5250 |
0.5210 |
580 |
42,665,031 |
22,314,502 |
0.5230 |
|
12.jul.2011 |
0.5245 |
-1.22% |
0.5285 |
0.5285 |
0.5230 |
548 |
45,970,765 |
24,008,819 |
0.5223 |
|
11.jul.2011 |
0.5300 |
-1.12% |
0.5330 |
0.5330 |
0.5280 |
505 |
96,810,125 |
51,307,973 |
0.5300 |
|
|
8.jul.2011 |
0.5360 |
+0.47% |
0.5300 |
0.5385 |
0.5300 |
481 |
42,950,790 |
23,044,133 |
0.5365 |
|
7.jul.2011 |
0.5335 |
+1.62% |
0.5305 |
0.5335 |
0.5210 |
605 |
47,293,829 |
25,011,852 |
0.5289 |
|
6.jul.2011 |
0.5250 |
-0.76% |
0.5290 |
0.5290 |
0.5200 |
722 |
68,237,933 |
35,751,484 |
0.5239 |
|
5.jul.2011 |
0.5290 |
-0.19% |
0.5370 |
0.5400 |
0.5290 |
841 |
66,691,132 |
35,431,349 |
0.5313 |
|
4.jul.2011 |
0.5300 |
-0.09% |
0.5340 |
0.5380 |
0.5300 |
324 |
47,858,394 |
25,453,664 |
0.5319 |
|
|
1.jul.2011 |
0.5305 |
-0.84% |
0.5375 |
0.5395 |
0.5295 |
319 |
15,065,044 |
7,995,614 |
0.5307 |
|
30.jun.2011 |
0.5350 |
-0.83% |
0.5405 |
0.5430 |
0.5290 |
610 |
32,681,615 |
17,560,265 |
0.5373 |
|
29.jun.2011 |
0.5395 |
+2.18% |
0.5290 |
0.5400 |
0.5290 |
548 |
36,029,963 |
19,342,604 |
0.5368 |
|
28.jun.2011 |
0.5280 |
+1.93% |
0.5210 |
0.5290 |
0.5200 |
475 |
63,338,814 |
33,285,901 |
0.5255 |
|
27.jun.2011 |
0.5180 |
-3.09% |
0.5340 |
0.5340 |
0.5180 |
635 |
15,053,329 |
7,886,885 |
0.5239 |
|
|
24.jun.2011 |
0.5345 |
+0.85% |
0.5330 |
0.5360 |
0.5270 |
535 |
50,510,485 |
26,892,548 |
0.5324 |
|
23.jun.2011 |
0.5300 |
-1.85% |
0.5400 |
0.5400 |
0.5280 |
457 |
27,491,801 |
14,684,793 |
0.5342 |
|
22.jun.2011 |
0.5400 |
-1.10% |
0.5495 |
0.5505 |
0.5350 |
623 |
107,182,309 |
58,083,248 |
0.5419 |
|
21.jun.2011 |
0.5460 |
+1.11% |
0.5420 |
0.5510 |
0.5420 |
694 |
63,395,471 |
34,780,362 |
0.5486 |
|
20.jun.2011 |
0.5400 |
0.00% |
0.5385 |
0.5440 |
0.5305 |
471 |
30,336,938 |
16,361,018 |
0.5393 |
|
|
17.jun.2011 |
0.5400 |
+2.27% |
0.5270 |
0.5410 |
0.5250 |
500 |
26,772,614 |
14,343,815 |
0.5358 |
|
16.jun.2011 |
0.5280 |
-1.31% |
0.5300 |
0.5335 |
0.5250 |
599 |
66,892,187 |
35,432,238 |
0.5297 |
|
15.jun.2011 |
0.5350 |
+0.09% |
0.5420 |
0.5480 |
0.5345 |
1,019 |
49,020,355 |
26,460,761 |
0.5398 |
|
14.jun.2011 |
0.5345 |
+4.80% |
0.5105 |
0.5345 |
0.5105 |
1,073 |
65,698,858 |
34,472,247 |
0.5247 |
|
|
10.jun.2011 |
0.5100 |
+1.59% |
0.5050 |
0.5150 |
0.5020 |
575 |
39,878,945 |
20,216,799 |
0.5070 |
|
9.jun.2011 |
0.5020 |
0.00% |
0.5005 |
0.5050 |
0.5005 |
521 |
32,719,550 |
16,443,288 |
0.5026 |
|
8.jun.2011 |
0.5020 |
+0.30% |
0.5000 |
0.5040 |
0.5000 |
492 |
44,524,380 |
22,319,294 |
0.5013 |
|
7.jun.2011 |
0.5005 |
+0.10% |
0.5000 |
0.5005 |
0.4985 |
561 |
67,495,370 |
33,732,386 |
0.4998 |
|
6.jun.2011 |
0.5000 |
-0.10% |
0.5000 |
0.5030 |
0.4996 |
516 |
43,794,968 |
21,903,271 |
0.5001 |
|
|
3.jun.2011 |
0.5005 |
-0.10% |
0.5010 |
0.5055 |
0.4999 |
656 |
43,719,155 |
21,910,950 |
0.5012 |
|
2.jun.2011 |
0.5010 |
-0.20% |
0.5000 |
0.5075 |
0.4945 |
742 |
30,618,814 |
15,353,285 |
0.5014 |
|
|
31.may.2011 |
0.4860 |
+0.21% |
0.4850 |
0.4915 |
0.4831 |
525 |
56,470,177 |
27,473,817 |
0.4865 |
|
30.may.2011 |
0.4850 |
-0.59% |
0.4850 |
0.4850 |
0.4820 |
442 |
19,289,732 |
9,338,963 |
0.4841 |
|
|
27.may.2011 |
0.4879 |
-0.53% |
0.4969 |
0.4969 |
0.4840 |
630 |
46,020,872 |
22,458,472 |
0.4880 |
|
26.may.2011 |
0.4905 |
+1.13% |
0.4860 |
0.4989 |
0.4830 |
850 |
65,810,517 |
32,071,214 |
0.4873 |
|
25.may.2011 |
0.4850 |
-3.00% |
0.4980 |
0.4980 |
0.4800 |
1,129 |
61,315,627 |
29,852,039 |
0.4869 |
|
24.may.2011 |
0.5000 |
-0.30% |
0.5005 |
0.5040 |
0.4975 |
706 |
38,767,005 |
19,332,015 |
0.4987 |
|
23.may.2011 |
0.5015 |
-0.99% |
0.5060 |
0.5060 |
0.5000 |
514 |
11,409,214 |
5,729,589 |
0.5022 |
|
|
20.may.2011 |
0.5065 |
-0.10% |
0.5080 |
0.5115 |
0.5040 |
216 |
2,590,767 |
1,318,179 |
0.5088 |
|
19.may.2011 |
0.5070 |
-2.31% |
0.5175 |
0.5175 |
0.5050 |
837 |
47,518,407 |
24,186,620 |
0.5090 |
|
18.may.2011 |
0.5190 |
-1.14% |
0.5300 |
0.5335 |
0.5190 |
491 |
11,663,128 |
6,154,928 |
0.5277 |
|
17.may.2011 |
0.5250 |
-1.04% |
0.5300 |
0.5300 |
0.5225 |
421 |
11,244,180 |
5,925,145 |
0.5270 |
|
16.may.2011 |
0.5305 |
-0.66% |
0.5340 |
0.5340 |
0.5280 |
284 |
13,733,729 |
7,283,110 |
0.5303 |
|
|
13.may.2011 |
0.5340 |
+1.71% |
0.5260 |
0.5340 |
0.5250 |
566 |
22,963,404 |
12,176,971 |
0.5303 |
|
12.may.2011 |
0.5250 |
-1.87% |
0.5010 |
0.5260 |
0.4990 |
1,390 |
66,102,750 |
33,621,202 |
0.5086 |
|
11.may.2011 |
0.5350 |
-1.83% |
0.5495 |
0.5495 |
0.5340 |
865 |
38,338,056 |
20,600,198 |
0.5373 |
|
10.may.2011 |
0.5450 |
-2.15% |
0.5560 |
0.5590 |
0.5450 |
483 |
15,816,447 |
8,730,463 |
0.5520 |
|
9.may.2011 |
0.5570 |
-0.36% |
0.5640 |
0.5640 |
0.5550 |
318 |
10,066,883 |
5,612,964 |
0.5576 |
|
|
6.may.2011 |
0.5590 |
+2.57% |
0.5450 |
0.5600 |
0.5430 |
247 |
4,816,213 |
2,672,375 |
0.5549 |
|
5.may.2011 |
0.5450 |
0.00% |
0.5500 |
0.5500 |
0.5435 |
256 |
9,572,526 |
5,217,676 |
0.5451 |
|
4.may.2011 |
0.5450 |
+1.30% |
0.5380 |
0.5500 |
0.5350 |
511 |
17,953,375 |
9,741,535 |
0.5426 |
|
3.may.2011 |
0.5380 |
-1.47% |
0.5450 |
0.5450 |
0.5340 |
662 |
33,152,159 |
17,867,608 |
0.5390 |
|
2.may.2011 |
0.5460 |
-2.59% |
0.5605 |
0.5605 |
0.5400 |
1,001 |
54,912,437 |
29,868,338 |
0.5439 |
|
|
29.apr.2011 |
0.5605 |
-3.20% |
0.5790 |
0.5790 |
0.5500 |
1,112 |
79,162,933 |
44,473,205 |
0.5618 |
|
|
26.apr.2011 |
0.5790 |
-0.17% |
0.5800 |
0.5800 |
0.5755 |
250 |
4,184,010 |
2,417,518 |
0.5778 |
|
|
22.apr.2011 |
0.5800 |
0.00% |
0.5820 |
0.5825 |
0.5760 |
133 |
1,308,500 |
757,076 |
0.5786 |
|
21.apr.2011 |
0.5800 |
+0.26% |
0.5800 |
0.5820 |
0.5790 |
252 |
35,511,170 |
20,598,513 |
0.5801 |
|
20.apr.2011 |
0.5785 |
+0.61% |
0.5750 |
0.5810 |
0.5745 |
441 |
31,616,976 |
18,264,945 |
0.5777 |
|
19.apr.2011 |
0.5750 |
-1.54% |
0.5820 |
0.5820 |
0.5695 |
843 |
28,452,724 |
16,360,266 |
0.5750 |
|
18.apr.2011 |
0.5840 |
-0.34% |
0.5855 |
0.5900 |
0.5840 |
308 |
16,431,711 |
9,611,275 |
0.5849 |
|
|
15.apr.2011 |
0.5860 |
-0.85% |
0.5910 |
0.5910 |
0.5830 |
584 |
32,306,335 |
18,958,652 |
0.5868 |
|
14.apr.2011 |
0.5910 |
-1.09% |
0.5980 |
0.6000 |
0.5910 |
563 |
32,730,514 |
19,465,578 |
0.5947 |
|
13.apr.2011 |
0.5975 |
-0.25% |
0.6000 |
0.6000 |
0.5970 |
260 |
10,108,999 |
6,046,711 |
0.5982 |
|
12.apr.2011 |
0.5990 |
-1.16% |
0.6060 |
0.6060 |
0.5970 |
496 |
27,852,646 |
16,715,406 |
0.6001 |
|
11.apr.2011 |
0.6060 |
-0.49% |
0.6090 |
0.6090 |
0.6050 |
271 |
16,904,645 |
10,254,195 |
0.6066 |
|
|
8.apr.2011 |
0.6090 |
+0.33% |
0.6080 |
0.6090 |
0.6070 |
200 |
15,852,951 |
9,640,008 |
0.6081 |
|
7.apr.2011 |
0.6070 |
-0.25% |
0.6090 |
0.6090 |
0.6070 |
341 |
59,528,713 |
36,166,803 |
0.6076 |
|
6.apr.2011 |
0.6085 |
0.00% |
0.6085 |
0.6095 |
0.6085 |
191 |
12,510,777 |
7,621,165 |
0.6092 |
|
5.apr.2011 |
0.6085 |
-0.25% |
0.6100 |
0.6115 |
0.6085 |
243 |
17,031,867 |
10,378,705 |
0.6094 |
|
4.apr.2011 |
0.6100 |
-0.41% |
0.6130 |
0.6130 |
0.6090 |
179 |
11,931,133 |
7,278,329 |
0.6100 |
|
|
1.apr.2011 |
0.6125 |
+0.08% |
0.6115 |
0.6135 |
0.6100 |
129 |
7,992,317 |
4,897,597 |
0.6128 |
|
31.mar.2011 |
0.6120 |
-0.33% |
0.6140 |
0.6145 |
0.6100 |
238 |
17,895,358 |
10,938,958 |
0.6113 |
|
30.mar.2011 |
0.6140 |
+0.66% |
0.6100 |
0.6140 |
0.6085 |
295 |
22,239,445 |
13,572,587 |
0.6103 |
|
29.mar.2011 |
0.6100 |
+0.08% |
0.6050 |
0.6100 |
0.6050 |
307 |
26,951,652 |
16,397,311 |
0.6084 |
|
28.mar.2011 |
0.6095 |
0.00% |
0.6100 |
0.6110 |
0.6090 |
351 |
26,499,092 |
16,163,133 |
0.6100 |
|
|
25.mar.2011 |
0.6095 |
+0.08% |
0.6070 |
0.6110 |
0.6050 |
301 |
30,296,980 |
18,455,765 |
0.6092 |
|
24.mar.2011 |
0.6090 |
-0.41% |
0.6115 |
0.6130 |
0.6060 |
307 |
23,267,633 |
14,183,502 |
0.6096 |
|
23.mar.2011 |
0.6115 |
-0.08% |
0.6130 |
0.6145 |
0.6115 |
333 |
24,970,911 |
15,294,462 |
0.6125 |
|
22.mar.2011 |
0.6120 |
+0.16% |
0.6110 |
0.6145 |
0.6100 |
335 |
12,978,477 |
7,939,663 |
0.6118 |
|
21.mar.2011 |
0.6110 |
+0.66% |
0.6090 |
0.6115 |
0.6080 |
397 |
43,595,500 |
26,592,730 |
0.6100 |
|
|
18.mar.2011 |
0.6070 |
+2.10% |
0.5975 |
0.6070 |
0.5970 |
375 |
34,790,451 |
20,911,776 |
0.6011 |
|
17.mar.2011 |
0.5945 |
-0.08% |
0.5925 |
0.5955 |
0.5880 |
354 |
81,709,041 |
48,556,940 |
0.5943 |
|
16.mar.2011 |
0.5950 |
+0.51% |
0.5925 |
0.5990 |
0.5925 |
253 |
37,158,239 |
22,124,272 |
0.5954 |
|
15.mar.2011 |
0.5920 |
-1.42% |
0.5985 |
0.5985 |
0.5855 |
581 |
38,225,570 |
22,637,988 |
0.5922 |
|
14.mar.2011 |
0.6005 |
-0.25% |
0.6020 |
0.6020 |
0.5980 |
253 |
19,192,528 |
11,518,500 |
0.6002 |
|
|
11.mar.2011 |
0.6020 |
+0.33% |
0.5950 |
0.6020 |
0.5930 |
352 |
11,920,490 |
7,129,581 |
0.5981 |
|
10.mar.2011 |
0.6000 |
0.00% |
0.6000 |
0.6020 |
0.5960 |
379 |
12,198,487 |
7,305,122 |
0.5989 |
|
9.mar.2011 |
0.6000 |
-0.41% |
0.6035 |
0.6070 |
0.5980 |
558 |
13,398,158 |
8,047,243 |
0.6006 |
|
8.mar.2011 |
0.6025 |
+0.25% |
0.6080 |
0.6100 |
0.6025 |
277 |
20,444,802 |
12,389,454 |
0.6060 |
|
7.mar.2011 |
0.6010 |
-2.04% |
0.6095 |
0.6190 |
0.6010 |
608 |
28,810,472 |
17,562,781 |
0.6096 |
|
|
4.mar.2011 |
0.6135 |
-0.41% |
0.6170 |
0.6175 |
0.6045 |
397 |
11,912,417 |
7,284,643 |
0.6115 |
|
3.mar.2011 |
0.6160 |
+0.98% |
0.6120 |
0.6170 |
0.6110 |
424 |
36,224,361 |
22,293,006 |
0.6154 |
|
2.mar.2011 |
0.6100 |
-0.49% |
0.6100 |
0.6150 |
0.6015 |
506 |
27,250,709 |
16,653,406 |
0.6111 |
|
1.mar.2011 |
0.6130 |
+0.08% |
0.6155 |
0.6215 |
0.6105 |
479 |
28,412,272 |
17,501,241 |
0.6160 |
|
|
28.feb.2011 |
0.6125 |
+1.49% |
0.6050 |
0.6125 |
0.6025 |
522 |
25,229,563 |
15,343,850 |
0.6082 |
|
|
25.feb.2011 |
0.6035 |
+1.34% |
0.5990 |
0.6035 |
0.5950 |
387 |
29,228,142 |
17,483,604 |
0.5982 |
|
24.feb.2011 |
0.5955 |
0.00% |
0.5950 |
0.5990 |
0.5940 |
263 |
54,245,874 |
32,436,498 |
0.5980 |
|
23.feb.2011 |
0.5955 |
+0.08% |
0.5925 |
0.6000 |
0.5925 |
291 |
36,654,450 |
21,941,712 |
0.5986 |
|
22.feb.2011 |
0.5950 |
-0.83% |
0.5905 |
0.5985 |
0.5905 |
256 |
14,178,591 |
8,423,471 |
0.5941 |
|
21.feb.2011 |
0.6000 |
+0.84% |
0.6005 |
0.6060 |
0.5900 |
561 |
26,991,935 |
16,201,189 |
0.6002 |
|
|
18.feb.2011 |
0.5950 |
+2.67% |
0.5780 |
0.5950 |
0.5610 |
1,484 |
93,482,813 |
53,618,985 |
0.5736 |
|
17.feb.2011 |
0.5795 |
-2.28% |
0.5930 |
0.5930 |
0.5775 |
1,187 |
62,059,044 |
36,281,870 |
0.5846 |
|
16.feb.2011 |
0.5930 |
-1.17% |
0.6000 |
0.6005 |
0.5865 |
1,366 |
44,990,544 |
26,607,167 |
0.5914 |
|
15.feb.2011 |
0.6000 |
-1.40% |
0.6100 |
0.6110 |
0.6000 |
1,008 |
44,429,634 |
26,804,592 |
0.6033 |
|
14.feb.2011 |
0.6085 |
-0.57% |
0.6140 |
0.6170 |
0.6050 |
1,031 |
34,665,568 |
21,109,347 |
0.6089 |
|
|
11.feb.2011 |
0.6120 |
-0.73% |
0.6155 |
0.6200 |
0.6095 |
609 |
32,070,787 |
19,735,373 |
0.6154 |
|
10.feb.2011 |
0.6165 |
-1.67% |
0.6285 |
0.6285 |
0.6165 |
673 |
39,134,957 |
24,263,377 |
0.6200 |
|
|
8.feb.2011 |
0.6295 |
0.00% |
0.6300 |
0.6360 |
0.6295 |
426 |
20,648,839 |
13,068,897 |
0.6329 |
|
7.feb.2011 |
0.6295 |
-0.08% |
0.6320 |
0.6350 |
0.6295 |
522 |
20,795,906 |
13,109,646 |
0.6304 |
|
|
4.feb.2011 |
0.6300 |
-0.79% |
0.6360 |
0.6380 |
0.6300 |
459 |
12,942,619 |
8,215,565 |
0.6348 |
|
3.feb.2011 |
0.6350 |
0.00% |
0.6350 |
0.6390 |
0.6350 |
556 |
12,680,429 |
8,078,789 |
0.6371 |
|
2.feb.2011 |
0.6350 |
+1.93% |
0.6300 |
0.6365 |
0.6300 |
633 |
102,812,336 |
65,141,721 |
0.6336 |
|
1.feb.2011 |
0.6230 |
+1.30% |
0.6205 |
0.6255 |
0.6180 |
684 |
49,408,954 |
30,773,701 |
0.6228 |
|
31.jan.2011 |
0.6150 |
-0.81% |
0.6175 |
0.6180 |
0.6055 |
1,104 |
80,509,064 |
49,382,175 |
0.6134 |
|
|
28.jan.2011 |
0.6200 |
-1.59% |
0.6260 |
0.6300 |
0.6200 |
1,588 |
65,606,216 |
40,956,909 |
0.6243 |
|
27.jan.2011 |
0.6300 |
-1.56% |
0.6420 |
0.6470 |
0.6275 |
2,224 |
165,339,648 |
104,264,183 |
0.6306 |
|
26.jan.2011 |
0.6400 |
-1.46% |
0.6575 |
0.6615 |
0.6305 |
3,796 |
221,177,582 |
141,931,554 |
0.6417 |
|
25.jan.2011 |
0.6495 |
0.00% |
0.6020 |
0.6750 |
0.6020 |
5,638 |
333,210,900 |
213,634,846 |
0.6411 |
|
|
|
|
|
