| |
 |
|
|
Istoric tranzactionare PPL |
| Data |
Preţ inchidere |
Variatie % |
Preţ deschidere |
Preţ maxim |
Preţ minim |
Tranzacţii |
Volum |
Valoare |
Preţ mediu |
|
|
11.oct.2011 |
0.9000 |
-8.07%  |
0.9100 |
0.9100 |
0.9000 |
3 |
1,011 |
914 |
0.9044 |
|
|
6.oct.2011 |
0.9100 |
0.00%  |
0.9100 |
0.9100 |
0.9100 |
1 |
135 |
123 |
0.9100 |
|
|
4.oct.2011 |
0.9100 |
-4.21% |
0.9200 |
0.9200 |
0.9100 |
2 |
1,000 |
915 |
0.9150 |
|
|
29.sep.2011 |
0.9500 |
0.00% |
0.9500 |
0.9500 |
0.9500 |
1 |
3,000 |
2,850 |
0.9500 |
|
|
23.sep.2011 |
0.9500 |
-1.04% |
0.9500 |
0.9500 |
0.9500 |
1 |
500 |
475 |
0.9500 |
|
22.sep.2011 |
0.9600 |
-4.00% |
0.9610 |
0.9610 |
0.9600 |
2 |
1,000 |
961 |
0.9605 |
|
|
16.sep.2011 |
1.0000 |
+6.04%  |
1.0000 |
1.0000 |
1.0000 |
1 |
1,000 |
1,000 |
1.0000 |
|
15.sep.2011 |
0.9800 |
+0.82% |
1.0100 |
1.0100 |
0.9690 |
8 |
6,766 |
6,649 |
0.9828 |
|
|
12.sep.2011 |
0.9720 |
-5.63% |
0.9720 |
0.9720 |
0.9720 |
4 |
1,266 |
1,229 |
0.9708 |
|
|
9.sep.2011 |
0.9500 |
-7.77% |
0.9500 |
0.9500 |
0.9500 |
1 |
307 |
292 |
0.9500 |
|
8.sep.2011 |
1.0300 |
-1.90% |
1.0500 |
1.0500 |
1.0300 |
5 |
6,000 |
6,215 |
1.0358 |
|
7.sep.2011 |
1.0500 |
-11.69% |
1.0500 |
1.0500 |
1.0500 |
3 |
2,500 |
2,625 |
1.0500 |
|
|
2.sep.2011 |
1.0000 |
-15.90% |
1.0000 |
1.0000 |
1.0000 |
1 |
80 |
80 |
1.0000 |
|
|
24.aug.2011 |
1.1000 |
-7.49% |
1.1000 |
1.1000 |
1.1000 |
1 |
79 |
87 |
1.1000 |
|
23.aug.2011 |
1.1890 |
+8.09% |
1.1890 |
1.1890 |
1.1890 |
1 |
500 |
595 |
1.1890 |
|
|
18.aug.2011 |
1.0000 |
-9.09% |
1.0000 |
1.0000 |
1.0000 |
1 |
271 |
271 |
1.0000 |
|
17.aug.2011 |
1.0500 |
-4.55% |
1.0500 |
1.0500 |
1.0500 |
1 |
304 |
319 |
1.0500 |
|
|
10.aug.2011 |
1.1000 |
+14.52% |
1.1000 |
1.1000 |
1.1000 |
4 |
2,000 |
2,200 |
1.1000 |
|
9.aug.2011 |
0.9605 |
-15.00% |
0.9605 |
0.9605 |
0.9605 |
1 |
500 |
480 |
0.9605 |
|
8.aug.2011 |
1.1300 |
-3.42% |
1.0000 |
1.1300 |
1.0000 |
2 |
6,500 |
7,280 |
1.1200 |
|
|
5.aug.2011 |
1.1700 |
-4.10% |
1.2000 |
1.2000 |
1.1700 |
3 |
1,500 |
1,778 |
1.1853 |
|
|
2.aug.2011 |
1.2200 |
-3.17% |
1.2600 |
1.2600 |
1.2200 |
7 |
11,781 |
14,523 |
1.2328 |
|
1.aug.2011 |
1.2600 |
0.00% |
1.2600 |
1.2600 |
1.2600 |
3 |
10,500 |
13,230 |
1.2600 |
|
|
28.jul.2011 |
1.2600 |
-0.79% |
1.2600 |
1.2600 |
1.2600 |
2 |
10,312 |
12,990 |
1.2597 |
|
27.jul.2011 |
1.2700 |
0.00% |
1.2700 |
1.2700 |
1.2700 |
13 |
44,000 |
55,880 |
1.2700 |
|
26.jul.2011 |
1.2700 |
-2.68% |
1.2700 |
1.2700 |
1.2700 |
4 |
10,000 |
12,700 |
1.2700 |
|
|
22.jul.2011 |
1.3050 |
+4.40% |
1.2600 |
1.4000 |
1.2560 |
59 |
197,999 |
256,911 |
1.2975 |
|
21.jul.2011 |
1.2500 |
0.00% |
1.2510 |
1.2510 |
1.2500 |
4 |
16,319 |
20,399 |
1.2500 |
|
20.jul.2011 |
1.2500 |
0.00% |
1.2500 |
1.2500 |
1.2500 |
1 |
307 |
384 |
1.2500 |
|
19.jul.2011 |
1.2500 |
+2.04% |
1.2420 |
1.2500 |
1.2420 |
10 |
11,531 |
14,396 |
1.2485 |
|
|
13.jul.2011 |
1.2150 |
-2.17% |
1.2150 |
1.2150 |
1.2150 |
1 |
500 |
608 |
1.2150 |
|
12.jul.2011 |
1.2420 |
0.00% |
1.2420 |
1.2420 |
1.2420 |
1 |
5,000 |
6,210 |
1.2420 |
|
11.jul.2011 |
1.2420 |
+1.31% |
1.2450 |
1.2450 |
1.2400 |
11 |
15,924 |
19,804 |
1.2436 |
|
|
8.jul.2011 |
1.2260 |
+1.32% |
1.2200 |
1.2500 |
1.2200 |
6 |
4,826 |
5,916 |
1.2259 |
|
7.jul.2011 |
1.2100 |
0.00% |
1.2100 |
1.2100 |
1.2100 |
2 |
3,500 |
4,235 |
1.2100 |
|
6.jul.2011 |
1.2100 |
+1.94% |
1.2100 |
1.2100 |
1.2100 |
1 |
1,000 |
1,210 |
1.2100 |
|
5.jul.2011 |
1.1870 |
-1.90% |
1.1870 |
1.1870 |
1.1870 |
2 |
1,405 |
1,673 |
1.1907 |
|
|
1.jul.2011 |
1.2100 |
+1.68% |
1.1940 |
1.2100 |
1.1940 |
5 |
20,131 |
24,109 |
1.1976 |
|
30.jun.2011 |
1.1900 |
-1.65% |
1.1910 |
1.2100 |
1.1800 |
14 |
34,755 |
41,384 |
1.1907 |
|
29.jun.2011 |
1.2100 |
+2.54% |
1.2000 |
1.2100 |
1.2000 |
6 |
10,000 |
12,074 |
1.2074 |
|
28.jun.2011 |
1.1800 |
-6.72% |
1.1810 |
1.1810 |
1.1800 |
4 |
6,000 |
7,081 |
1.1802 |
|
27.jun.2011 |
1.1700 |
-7.51% |
1.1700 |
1.1700 |
1.1700 |
2 |
614 |
718 |
1.1700 |
|
|
24.jun.2011 |
1.2650 |
+5.42% |
1.1810 |
1.2650 |
1.1810 |
2 |
9,000 |
10,713 |
1.1903 |
|
23.jun.2011 |
1.2000 |
0.00% |
1.2000 |
1.2000 |
1.2000 |
1 |
44 |
53 |
1.2000 |
|
22.jun.2011 |
1.2000 |
-0.58% |
1.2000 |
1.2000 |
1.2000 |
1 |
500 |
600 |
1.2000 |
|
21.jun.2011 |
1.2070 |
0.00% |
1.2070 |
1.2070 |
1.2070 |
4 |
6,000 |
7,242 |
1.2070 |
|
|
17.jun.2011 |
1.2070 |
-0.08% |
1.2100 |
1.2100 |
1.2070 |
4 |
5,503 |
6,647 |
1.2078 |
|
16.jun.2011 |
1.2080 |
-0.25% |
1.2100 |
1.2100 |
1.2080 |
4 |
5,000 |
6,049 |
1.2098 |
|
15.jun.2011 |
1.2110 |
-1.54% |
1.2100 |
1.2110 |
1.2100 |
3 |
9,000 |
10,898 |
1.2109 |
|
|
10.jun.2011 |
1.2300 |
+1.65% |
1.2300 |
1.2300 |
1.2300 |
2 |
132,000 |
162,360 |
1.2300 |
|
9.jun.2011 |
1.2100 |
0.00% |
1.2110 |
1.2110 |
1.2080 |
4 |
4,500 |
5,447 |
1.2104 |
|
|
7.jun.2011 |
1.2100 |
+0.17% |
1.2080 |
1.2100 |
1.2080 |
4 |
3,240 |
3,922 |
1.2106 |
|
|
2.jun.2011 |
1.2080 |
-3.36% |
1.2080 |
1.2080 |
1.2080 |
1 |
500 |
604 |
1.2080 |
|
|
30.may.2011 |
1.1900 |
-1.16% |
1.2000 |
1.2000 |
1.1900 |
4 |
1,063 |
1,274 |
1.1985 |
|
|
27.may.2011 |
1.2040 |
-3.68% |
1.2300 |
1.2300 |
1.2040 |
7 |
6,000 |
7,263 |
1.2104 |
|
26.may.2011 |
1.2500 |
0.00% |
1.2500 |
1.2500 |
1.2500 |
1 |
12 |
15 |
1.2500 |
|
|
24.may.2011 |
1.2500 |
0.00% |
1.2300 |
1.2500 |
1.2300 |
3 |
1,500 |
1,863 |
1.2417 |
|
23.may.2011 |
1.2500 |
0.00% |
1.2600 |
1.2600 |
1.2500 |
4 |
14,500 |
18,175 |
1.2534 |
|
|
20.may.2011 |
1.2500 |
0.00% |
1.2500 |
1.2500 |
1.2500 |
4 |
6,299 |
7,862 |
1.2481 |
|
19.may.2011 |
1.2500 |
0.00% |
1.2200 |
1.2500 |
1.2200 |
4 |
2,807 |
3,466 |
1.2349 |
|
18.may.2011 |
1.2500 |
+2.46% |
1.2500 |
1.2500 |
1.2500 |
4 |
953,154 |
1,191,428 |
1.2500 |
|
|
13.may.2011 |
1.2200 |
-1.61% |
1.2150 |
1.2200 |
1.2150 |
6 |
16,500 |
20,060 |
1.2157 |
|
|
11.may.2011 |
1.2400 |
+1.64% |
1.2400 |
1.2400 |
1.2400 |
3 |
1,614 |
1,977 |
1.2248 |
|
|
9.may.2011 |
1.2100 |
-0.82% |
1.2100 |
1.2100 |
1.2100 |
2 |
450 |
545 |
1.2100 |
|
|
6.may.2011 |
1.2200 |
-5.21% |
1.2260 |
1.2260 |
1.2200 |
8 |
9,000 |
10,994 |
1.2216 |
|
5.may.2011 |
1.2870 |
+7.25% |
1.2000 |
1.2940 |
1.2000 |
24 |
15,952 |
20,082 |
1.2589 |
|
4.may.2011 |
1.2000 |
-1.64% |
1.2030 |
1.2030 |
1.2000 |
6 |
24,000 |
28,808 |
1.2003 |
|
3.may.2011 |
1.2200 |
-2.40% |
1.2200 |
1.2200 |
1.2200 |
1 |
1,000 |
1,220 |
1.2200 |
|
2.may.2011 |
1.2500 |
-0.08% |
1.2500 |
1.2500 |
1.2500 |
1 |
500 |
625 |
1.2500 |
|
|
27.apr.2011 |
1.2000 |
-4.08% |
1.2000 |
1.2000 |
1.2000 |
1 |
7 |
8 |
1.2000 |
|
26.apr.2011 |
1.2510 |
+0.08% |
1.2510 |
1.2510 |
1.2510 |
1 |
5,500 |
6,881 |
1.2510 |
|
|
20.apr.2011 |
1.2500 |
0.00% |
1.2500 |
1.2500 |
1.2500 |
2 |
897 |
1,121 |
1.2500 |
|
|
15.apr.2011 |
1.2500 |
-3.77% |
1.2700 |
1.2700 |
1.2500 |
3 |
4,500 |
5,635 |
1.2522 |
|
14.apr.2011 |
1.2990 |
-0.08% |
1.2980 |
1.2990 |
1.2980 |
3 |
2,500 |
3,247 |
1.2988 |
|
|
8.apr.2011 |
1.3000 |
+1.56% |
1.3000 |
1.3000 |
1.3000 |
4 |
5,950 |
7,726 |
1.2985 |
|
|
5.apr.2011 |
1.3000 |
+1.56% |
1.2800 |
1.3000 |
1.2800 |
2 |
541 |
694 |
1.2833 |
|
|
1.apr.2011 |
1.2200 |
-4.69% |
1.2200 |
1.2200 |
1.2200 |
1 |
11 |
13 |
1.2200 |
|
31.mar.2011 |
1.2800 |
-1.54% |
1.2900 |
1.2900 |
1.2800 |
4 |
2,349 |
3,015 |
1.2834 |
|
30.mar.2011 |
1.3000 |
0.00% |
1.2950 |
1.3000 |
1.2900 |
3 |
2,000 |
2,590 |
1.2950 |
|
29.mar.2011 |
1.2700 |
-2.31% |
1.2700 |
1.2700 |
1.2700 |
1 |
420 |
533 |
1.2700 |
|
28.mar.2011 |
1.3000 |
0.00% |
1.2910 |
1.3000 |
1.2910 |
3 |
3,500 |
4,541 |
1.2974 |
|
|
25.mar.2011 |
1.3000 |
+4.00% |
1.2850 |
1.3280 |
1.2850 |
23 |
78,422 |
101,885 |
1.2992 |
|
24.mar.2011 |
1.2500 |
0.00% |
1.2500 |
1.2500 |
1.2500 |
1 |
500 |
625 |
1.2500 |
|
23.mar.2011 |
1.2500 |
-3.03% |
1.2500 |
1.2500 |
1.2500 |
1 |
2,000 |
2,500 |
1.2500 |
|
22.mar.2011 |
1.2890 |
+6.53% |
1.2890 |
1.2890 |
1.2890 |
1 |
500 |
645 |
1.2890 |
|
21.mar.2011 |
1.2100 |
-4.72% |
1.2970 |
1.2990 |
1.2000 |
24 |
2,180,629 |
2,639,627 |
1.2105 |
|
|
18.mar.2011 |
1.2700 |
0.00% |
1.2700 |
1.2700 |
1.2700 |
1 |
340 |
432 |
1.2700 |
|
17.mar.2011 |
1.2700 |
-0.78% |
1.2800 |
1.2800 |
1.2700 |
3 |
1,217 |
1,548 |
1.2723 |
|
16.mar.2011 |
1.2800 |
0.00% |
1.2800 |
1.2800 |
1.2800 |
3 |
2,500 |
3,200 |
1.2800 |
|
15.mar.2011 |
1.2800 |
-0.78% |
1.2800 |
1.2800 |
1.2800 |
2 |
1,000 |
1,280 |
1.2800 |
|
14.mar.2011 |
1.2900 |
-0.69% |
1.2900 |
1.2900 |
1.2900 |
1 |
500 |
645 |
1.2900 |
|
|
11.mar.2011 |
1.2990 |
+0.70% |
1.2900 |
1.2990 |
1.2750 |
4 |
2,500 |
3,207 |
1.2828 |
|
10.mar.2011 |
1.2900 |
0.00% |
1.3000 |
1.3000 |
1.2800 |
6 |
4,673 |
6,032 |
1.2909 |
|
9.mar.2011 |
1.2900 |
-0.77% |
1.2910 |
1.2910 |
1.2900 |
3 |
7,453 |
9,621 |
1.2909 |
|
8.mar.2011 |
1.2900 |
-0.77% |
1.2900 |
1.2900 |
1.2900 |
1 |
155 |
200 |
1.2900 |
|
7.mar.2011 |
1.3000 |
+1.56% |
1.2900 |
1.3000 |
1.2900 |
10 |
13,408 |
17,384 |
1.2966 |
|
|
4.mar.2011 |
1.2800 |
+1.51% |
1.2800 |
1.2800 |
1.2800 |
1 |
2,000 |
2,560 |
1.2800 |
|
3.mar.2011 |
1.2610 |
+0.08% |
1.2610 |
1.2610 |
1.2610 |
1 |
500 |
631 |
1.2610 |
|
|
28.feb.2011 |
1.2600 |
+0.72% |
1.2600 |
1.2600 |
1.2600 |
5 |
25,299 |
31,874 |
1.2599 |
|
|
25.feb.2011 |
1.2000 |
-4.08% |
1.2000 |
1.2000 |
1.2000 |
1 |
307 |
368 |
1.2000 |
|
|
23.feb.2011 |
1.2510 |
-0.71% |
1.2510 |
1.2510 |
1.2510 |
2 |
1,000 |
1,251 |
1.2510 |
|
22.feb.2011 |
1.2600 |
-0.16% |
1.2630 |
1.2630 |
1.2600 |
3 |
1,114 |
1,403 |
1.2593 |
|
|
18.feb.2011 |
1.2620 |
+0.16% |
1.2620 |
1.2620 |
1.2620 |
2 |
1,500 |
1,893 |
1.2620 |
|
|
14.feb.2011 |
1.2600 |
-0.47% |
1.2600 |
1.2600 |
1.2600 |
2 |
1,000 |
1,260 |
1.2600 |
|
|
10.feb.2011 |
1.2660 |
-1.17% |
1.2660 |
1.2660 |
1.2660 |
3 |
1,218 |
1,541 |
1.2649 |
|
|
8.feb.2011 |
1.2810 |
-0.70% |
1.2990 |
1.3900 |
1.2810 |
13 |
120,232 |
166,708 |
1.3866 |
|
|
2.feb.2011 |
1.2900 |
+0.78% |
1.2900 |
1.2900 |
1.2900 |
1 |
1,000 |
1,290 |
1.2900 |
|
1.feb.2011 |
1.2800 |
+1.35% |
1.2800 |
1.2800 |
1.2800 |
2 |
1,001 |
1,281 |
1.2800 |
|
|
25.jan.2011 |
1.2630 |
-1.41% |
1.2800 |
1.2800 |
1.2630 |
3 |
4,000 |
5,087 |
1.2716 |
|
24.jan.2011 |
1.2810 |
-0.70% |
1.2810 |
1.2810 |
1.2810 |
2 |
1,000 |
1,281 |
1.2810 |
|
|
19.jan.2011 |
1.2950 |
-0.08% |
1.2960 |
1.2960 |
1.2950 |
2 |
2,000 |
2,591 |
1.2953 |
|
18.jan.2011 |
1.2960 |
-1.82% |
1.2960 |
1.2960 |
1.2960 |
1 |
500 |
648 |
1.2960 |
|
17.jan.2011 |
1.3200 |
+1.54% |
1.3100 |
1.3200 |
1.3100 |
5 |
2,227 |
2,930 |
1.3157 |
|
|
12.jan.2011 |
1.3000 |
+1.56% |
1.3000 |
1.3000 |
1.3000 |
4 |
5,000 |
6,500 |
1.3000 |
|
|
6.jan.2011 |
1.3000 |
+1.56% |
1.3000 |
1.3000 |
1.3000 |
1 |
62 |
81 |
1.3000 |
|
5.jan.2011 |
1.2800 |
-7.18% |
1.2900 |
1.2900 |
1.2800 |
4 |
100,180 |
128,230 |
1.2800 |
|
|
3.jan.2011 |
1.3790 |
0.00% |
1.3790 |
1.3790 |
1.3790 |
2 |
539 |
740 |
1.3733 |
|
30.dec.2010 |
1.3790 |
-0.58% |
1.2710 |
1.3790 |
1.2710 |
10 |
104,000 |
133,270 |
1.2814 |
|
29.dec.2010 |
1.3870 |
+12.22% |
1.2700 |
1.3870 |
1.2700 |
12 |
12,599 |
16,348 |
1.2976 |
|
28.dec.2010 |
1.2360 |
-1.12% |
1.2360 |
1.2360 |
1.2360 |
1 |
1,000 |
1,236 |
1.2360 |
|
27.dec.2010 |
1.2500 |
0.00% |
1.2500 |
1.2500 |
1.2500 |
1 |
500 |
625 |
1.2500 |
|
|
22.dec.2010 |
1.2500 |
0.00% |
1.2500 |
1.2500 |
1.2500 |
1 |
500 |
625 |
1.2500 |
|
|
20.dec.2010 |
1.2500 |
+1.63% |
1.2500 |
1.2500 |
1.2500 |
2 |
902 |
1,091 |
1.2099 |
|
|
17.dec.2010 |
1.3000 |
+5.69% |
1.3000 |
1.3000 |
1.3000 |
1 |
97 |
126 |
1.3000 |
|
16.dec.2010 |
1.2300 |
0.00% |
1.2300 |
1.2300 |
1.2300 |
6 |
3,255 |
3,996 |
1.2276 |
|
|
13.dec.2010 |
1.2300 |
-0.81% |
1.2400 |
1.2400 |
1.2300 |
5 |
4,000 |
4,935 |
1.2338 |
|
|
10.dec.2010 |
1.2000 |
-3.23% |
1.2000 |
1.2000 |
1.2000 |
1 |
315 |
378 |
1.2000 |
|
|
8.dec.2010 |
1.2400 |
+0.81% |
1.2600 |
1.2600 |
1.2400 |
6 |
3,000 |
3,745 |
1.2483 |
|
|
3.dec.2010 |
1.2300 |
-3.15% |
1.2300 |
1.2300 |
1.2300 |
1 |
1,000 |
1,230 |
1.2300 |
|
2.dec.2010 |
1.2700 |
+2.42% |
1.1900 |
1.2700 |
1.1900 |
3 |
1,500 |
1,830 |
1.2200 |
|
|
29.nov.2010 |
1.2000 |
-3.23% |
1.2000 |
1.2000 |
1.2000 |
1 |
161 |
193 |
1.2000 |
|
|
26.nov.2010 |
1.2400 |
0.00% |
1.2400 |
1.2400 |
1.2400 |
1 |
2,000 |
2,480 |
1.2400 |
|
25.nov.2010 |
1.2400 |
-0.80% |
1.2600 |
1.2600 |
1.2400 |
3 |
1,500 |
1,870 |
1.2467 |
|
24.nov.2010 |
1.2500 |
0.00% |
1.2600 |
1.2600 |
1.2500 |
2 |
1,500 |
1,885 |
1.2567 |
|
23.nov.2010 |
1.2500 |
-3.85% |
1.2700 |
1.2700 |
1.2500 |
2 |
2,000 |
2,520 |
1.2600 |
|
|
18.nov.2010 |
1.3000 |
-1.52% |
1.3200 |
1.3200 |
1.2800 |
11 |
15,015 |
19,429 |
1.2940 |
|
17.nov.2010 |
1.3200 |
+3.13% |
1.3000 |
1.3200 |
1.3000 |
4 |
5,532 |
7,259 |
1.3122 |
|
16.nov.2010 |
1.2800 |
-5.88% |
1.3000 |
1.3000 |
1.2800 |
10 |
6,488 |
8,343 |
1.2859 |
|
15.nov.2010 |
1.3600 |
+5.43% |
1.3600 |
1.3600 |
1.3600 |
1 |
1,000 |
1,360 |
1.3600 |
|
|
11.nov.2010 |
1.2900 |
-0.77% |
1.2900 |
1.2900 |
1.2900 |
3 |
1,657 |
2,134 |
1.2876 |
|
|
9.nov.2010 |
1.3000 |
-1.52% |
1.3100 |
1.3100 |
1.3000 |
3 |
7,000 |
9,110 |
1.3014 |
|
8.nov.2010 |
1.3200 |
-5.04% |
1.3400 |
1.3400 |
1.3200 |
6 |
6,962 |
9,229 |
1.3256 |
|
|
3.nov.2010 |
1.3900 |
+2.21% |
1.3900 |
1.3900 |
1.3900 |
3 |
4,462 |
6,174 |
1.3838 |
|
|
29.oct.2010 |
1.3600 |
-2.86% |
1.3400 |
1.3600 |
1.3400 |
2 |
1,500 |
2,020 |
1.3467 |
|
|
27.oct.2010 |
1.3400 |
-4.29% |
1.3400 |
1.3400 |
1.3400 |
3 |
562 |
753 |
1.3400 |
|
|
26.oct.2010 |
1.4000 |
+4.48% |
1.3500 |
1.4000 |
1.3500 |
4 |
7,000 |
9,720 |
1.3886 |
|
|
22.oct.2010 |
1.3400 |
0.00% |
1.3400 |
1.3400 |
1.3400 |
4 |
2,000 |
2,680 |
1.3400 |
|
21.oct.2010 |
1.3400 |
+0.75% |
1.3400 |
1.3400 |
1.3400 |
2 |
727 |
965 |
1.3275 |
|
|
19.oct.2010 |
1.3300 |
0.00% |
1.3300 |
1.3300 |
1.3300 |
4 |
7,000 |
9,310 |
1.3300 |
|
18.oct.2010 |
1.3300 |
-2.21% |
1.3100 |
1.3400 |
1.3100 |
3 |
6,000 |
7,910 |
1.3183 |
|
|
14.oct.2010 |
1.3600 |
0.00% |
1.3600 |
1.3600 |
1.3300 |
8 |
11,500 |
15,540 |
1.3513 |
|
13.oct.2010 |
1.3600 |
-1.45% |
1.3600 |
1.3900 |
1.3500 |
10 |
7,000 |
9,550 |
1.3643 |
|
12.oct.2010 |
1.3800 |
-4.17% |
1.4900 |
1.5000 |
1.3800 |
45 |
64,000 |
93,900 |
1.4672 |
|
11.oct.2010 |
1.4400 |
+13.39% |
1.3000 |
1.4600 |
1.3000 |
53 |
50,990 |
71,848 |
1.4091 |
|
|
8.oct.2010 |
1.2700 |
0.00% |
1.2900 |
1.3200 |
1.2700 |
11 |
21,000 |
27,150 |
1.2929 |
|
|
5.oct.2010 |
1.2700 |
-0.78% |
1.2700 |
1.2700 |
1.2700 |
2 |
902 |
1,129 |
1.2522 |
|
|
1.oct.2010 |
1.2800 |
-1.54% |
1.2800 |
1.2800 |
1.2800 |
3 |
1,263 |
1,606 |
1.2717 |
|
30.sep.2010 |
1.3000 |
+0.78% |
1.3000 |
1.3000 |
1.2900 |
9 |
9,500 |
12,340 |
1.2989 |
|
29.sep.2010 |
1.2900 |
+0.78% |
1.2900 |
1.2900 |
1.2900 |
2 |
2,000 |
2,580 |
1.2900 |
|
28.sep.2010 |
1.2800 |
-1.54% |
1.2800 |
1.2800 |
1.2800 |
2 |
1,500 |
1,920 |
1.2800 |
|
27.sep.2010 |
1.3000 |
0.00% |
1.3000 |
1.3000 |
1.3000 |
3 |
5,000 |
6,500 |
1.3000 |
|
|
21.sep.2010 |
1.3000 |
+5.69% |
1.2900 |
1.3000 |
1.2900 |
9 |
5,659 |
7,321 |
1.2936 |
|
|
17.sep.2010 |
1.2300 |
-1.60% |
1.2300 |
1.2300 |
1.2300 |
1 |
2,000 |
2,460 |
1.2300 |
|
|
10.sep.2010 |
1.2500 |
-3.85% |
1.2500 |
1.2500 |
1.2500 |
2 |
2,000 |
2,500 |
1.2500 |
|
9.sep.2010 |
1.2500 |
-3.85% |
1.2500 |
1.2500 |
1.2500 |
1 |
75 |
94 |
1.2500 |
|
8.sep.2010 |
1.3000 |
+4.00% |
1.3000 |
1.3000 |
1.3000 |
1 |
1,000 |
1,300 |
1.3000 |
|
7.sep.2010 |
1.2900 |
+3.20% |
1.2900 |
1.2900 |
1.2900 |
1 |
226 |
292 |
1.2900 |
|
|
3.sep.2010 |
1.3000 |
0.00% |
1.3000 |
1.3000 |
1.3000 |
9 |
18,496 |
23,983 |
1.2966 |
|
2.sep.2010 |
1.3000 |
0.00% |
1.3000 |
1.3200 |
1.3000 |
6 |
8,500 |
11,090 |
1.3047 |
|
1.sep.2010 |
1.3000 |
+0.78% |
1.3000 |
1.3000 |
1.3000 |
4 |
3,000 |
3,900 |
1.3000 |
|
31.aug.2010 |
1.2900 |
0.00% |
1.2900 |
1.2900 |
1.2900 |
4 |
3,707 |
4,770 |
1.2866 |
|
|
26.aug.2010 |
1.2900 |
-0.77% |
1.2900 |
1.2900 |
1.2900 |
1 |
1,500 |
1,935 |
1.2900 |
|
|
24.aug.2010 |
1.3000 |
+0.78% |
1.3000 |
1.3000 |
1.3000 |
3 |
1,299 |
1,683 |
1.2954 |
|
23.aug.2010 |
1.2900 |
0.00% |
1.2900 |
1.2900 |
1.2900 |
2 |
3,171 |
4,092 |
1.2905 |
|
|
20.aug.2010 |
1.2900 |
0.00% |
1.2900 |
1.2900 |
1.2900 |
2 |
5,500 |
7,095 |
1.2900 |
|
19.aug.2010 |
1.2900 |
-7.19% |
1.2900 |
1.2900 |
1.2900 |
4 |
3,000 |
3,870 |
1.2900 |
|
|
16.aug.2010 |
1.2500 |
-10.07% |
1.2500 |
1.2500 |
1.2500 |
1 |
450 |
563 |
1.2500 |
|
|
3.aug.2010 |
1.3900 |
+2.96% |
1.3800 |
1.3900 |
1.3800 |
3 |
8,307 |
11,494 |
1.3837 |
|
|
27.jul.2010 |
1.3500 |
0.00% |
1.3200 |
1.3500 |
1.3200 |
3 |
1,696 |
2,269 |
1.3377 |
|
|
23.jul.2010 |
1.3500 |
+4.65% |
1.3500 |
1.3500 |
1.3500 |
1 |
3,500 |
4,725 |
1.3500 |
|
|
7.jul.2010 |
1.2900 |
0.00% |
1.2900 |
1.2900 |
1.2900 |
2 |
3,000 |
3,870 |
1.2900 |
|
6.jul.2010 |
1.2900 |
0.00% |
1.2800 |
1.2900 |
1.2800 |
3 |
1,598 |
2,051 |
1.2832 |
|
|
2.jul.2010 |
1.2900 |
-0.77% |
1.3000 |
1.3000 |
1.2900 |
3 |
213,153 |
277,079 |
1.2999 |
|
|
30.jun.2010 |
1.3000 |
0.00% |
1.3000 |
1.3000 |
1.3000 |
1 |
500 |
650 |
1.3000 |
|
|
28.jun.2010 |
1.3000 |
-10.34% |
1.3100 |
1.3100 |
1.3000 |
2 |
3,000 |
3,905 |
1.3017 |
|
|
25.jun.2010 |
1.3000 |
-10.34% |
1.3000 |
1.3000 |
1.3000 |
1 |
450 |
585 |
1.3000 |
|
|
22.jun.2010 |
1.4500 |
+2.11% |
1.4500 |
1.4500 |
1.4500 |
1 |
500 |
725 |
1.4500 |
|
|
18.jun.2010 |
1.4500 |
+2.11% |
1.4500 |
1.4500 |
1.4500 |
1 |
307 |
445 |
1.4500 |
|
17.jun.2010 |
1.4000 |
-1.41% |
1.4000 |
1.4000 |
1.4000 |
1 |
307 |
430 |
1.4000 |
|
16.jun.2010 |
1.4200 |
+10.08% |
1.3600 |
1.4200 |
1.3500 |
4 |
3,500 |
4,765 |
1.3614 |
|
|
9.jun.2010 |
1.2900 |
-0.77% |
1.2900 |
1.2900 |
1.2900 |
1 |
1,500 |
1,935 |
1.2900 |
|
8.jun.2010 |
1.3000 |
0.00% |
1.3100 |
1.3100 |
1.3000 |
9 |
7,000 |
9,140 |
1.3057 |
|
7.jun.2010 |
1.3000 |
-9.09% |
1.3900 |
1.3900 |
1.2700 |
5 |
8,500 |
10,915 |
1.2841 |
|
|
4.jun.2010 |
1.4500 |
+1.40% |
1.4500 |
1.4500 |
1.4500 |
1 |
131 |
190 |
1.4500 |
|
3.jun.2010 |
1.4300 |
+3.62% |
1.4200 |
1.4300 |
1.4200 |
2 |
1,500 |
2,140 |
1.4267 |
|
|
28.may.2010 |
1.2900 |
-6.52% |
1.2900 |
1.2900 |
1.2900 |
1 |
307 |
396 |
1.2900 |
|
27.may.2010 |
1.3800 |
+5.34% |
1.3800 |
1.3800 |
1.3800 |
1 |
500 |
690 |
1.3800 |
|
26.may.2010 |
1.3200 |
+0.76% |
1.3200 |
1.3200 |
1.3200 |
1 |
114 |
150 |
1.3200 |
|
25.may.2010 |
1.3100 |
-3.68% |
1.3100 |
1.3100 |
1.3100 |
1 |
500 |
655 |
1.3100 |
|
|
21.may.2010 |
1.3600 |
-2.86% |
1.3600 |
1.3600 |
1.3600 |
2 |
585 |
791 |
1.3513 |
|
|
19.may.2010 |
1.4000 |
-2.78% |
1.4000 |
1.4000 |
1.4000 |
2 |
807 |
1,093 |
1.3543 |
|
18.may.2010 |
1.4400 |
+3.60% |
1.3600 |
1.4400 |
1.3600 |
3 |
2,726 |
3,747 |
1.3747 |
|
17.may.2010 |
1.3900 |
-4.14% |
1.3900 |
1.4000 |
1.3900 |
5 |
2,228 |
3,098 |
1.3904 |
|
|
14.may.2010 |
1.4200 |
-2.07% |
1.4200 |
1.4200 |
1.4200 |
1 |
307 |
436 |
1.4200 |
|
13.may.2010 |
1.4500 |
+3.57% |
1.4500 |
1.4500 |
1.4500 |
2 |
807 |
1,155 |
1.4310 |
|
12.may.2010 |
1.4000 |
+2.94% |
1.4100 |
1.4100 |
1.4000 |
5 |
3,000 |
4,205 |
1.4017 |
|
11.may.2010 |
1.3600 |
-9.33% |
1.4500 |
1.4500 |
1.3600 |
2 |
1,000 |
1,405 |
1.4050 |
|
10.may.2010 |
1.5000 |
+7.14% |
1.5000 |
1.5000 |
1.5000 |
6 |
5,402 |
8,059 |
1.4918 |
|
|
7.may.2010 |
1.4000 |
-9.09% |
1.4600 |
1.4600 |
1.3900 |
14 |
11,500 |
16,120 |
1.4017 |
|
6.may.2010 |
1.5400 |
-2.53% |
1.5000 |
1.5400 |
1.5000 |
9 |
6,228 |
9,371 |
1.5046 |
|
5.may.2010 |
1.5800 |
+1.94% |
1.5500 |
1.5800 |
1.4000 |
10 |
27,000 |
39,725 |
1.4713 |
|
4.may.2010 |
1.5500 |
-10.92% |
1.7200 |
1.7200 |
1.5500 |
8 |
13,450 |
21,945 |
1.6316 |
|
3.may.2010 |
1.7400 |
0.00% |
1.6800 |
1.7400 |
1.6800 |
5 |
4,950 |
8,380 |
1.6929 |
|
|
30.apr.2010 |
1.7400 |
+0.58% |
1.7400 |
1.7400 |
1.7400 |
2 |
5,500 |
9,570 |
1.7400 |
|
|
28.apr.2010 |
1.7300 |
+1.76% |
1.6900 |
1.7300 |
1.6500 |
13 |
14,218 |
23,618 |
1.6612 |
|
27.apr.2010 |
1.7000 |
0.00% |
1.7500 |
1.7500 |
1.7000 |
4 |
9,500 |
16,285 |
1.7142 |
|
26.apr.2010 |
1.7000 |
0.00% |
1.7000 |
1.7000 |
1.7000 |
1 |
131 |
223 |
1.7000 |
|
|
23.apr.2010 |
1.7000 |
0.00% |
1.7000 |
1.7000 |
1.7000 |
2 |
1,000 |
1,700 |
1.7000 |
|
22.apr.2010 |
1.7000 |
-2.86% |
1.7000 |
1.7100 |
1.7000 |
5 |
16,000 |
27,255 |
1.7034 |
|
21.apr.2010 |
1.7500 |
0.00% |
1.7500 |
1.7500 |
1.7300 |
6 |
12,000 |
20,945 |
1.7454 |
|
20.apr.2010 |
1.7500 |
+2.94% |
1.8200 |
1.8300 |
1.7500 |
6 |
2,897 |
5,154 |
1.7791 |
|
19.apr.2010 |
1.7000 |
-5.03% |
1.7000 |
1.7000 |
1.7000 |
3 |
5,000 |
8,500 |
1.7000 |
|
|
15.apr.2010 |
1.7900 |
+0.56% |
1.7900 |
1.7900 |
1.7900 |
2 |
620 |
1,105 |
1.7823 |
|
14.apr.2010 |
1.7800 |
-1.11% |
1.8000 |
1.8000 |
1.7800 |
8 |
17,000 |
30,475 |
1.7926 |
|
13.apr.2010 |
1.8000 |
-0.55% |
1.8100 |
1.8100 |
1.8000 |
3 |
4,500 |
8,105 |
1.8011 |
|
12.apr.2010 |
1.8100 |
-3.21% |
1.8600 |
1.8600 |
1.8100 |
11 |
8,114 |
14,840 |
1.8290 |
|
|
8.apr.2010 |
1.8700 |
+1.08% |
1.8300 |
1.8700 |
1.8300 |
7 |
9,000 |
16,560 |
1.8400 |
|
7.apr.2010 |
1.8500 |
+0.54% |
1.8400 |
1.8600 |
1.8400 |
3 |
11,000 |
20,380 |
1.8527 |
|
6.apr.2010 |
1.8400 |
-3.16% |
1.8500 |
1.8500 |
1.8400 |
4 |
4,500 |
8,290 |
1.8422 |
|
|
2.apr.2010 |
1.9000 |
+0.53% |
1.8300 |
1.9000 |
1.8200 |
6 |
8,045 |
14,851 |
1.8460 |
|
|
31.mar.2010 |
1.8900 |
-0.53% |
1.9300 |
1.9300 |
1.8900 |
5 |
4,530 |
8,645 |
1.9084 |
|
30.mar.2010 |
1.9000 |
+2.70% |
1.8900 |
1.9000 |
1.8900 |
6 |
3,434 |
6,460 |
1.8811 |
|
29.mar.2010 |
1.8500 |
0.00% |
1.8500 |
1.8500 |
1.8500 |
1 |
500 |
925 |
1.8500 |
|
|
26.mar.2010 |
1.8500 |
-2.63% |
1.8500 |
1.8600 |
1.8400 |
10 |
6,440 |
11,911 |
1.8495 |
|
25.mar.2010 |
1.9000 |
+3.83% |
1.8500 |
1.9100 |
1.8500 |
12 |
20,460 |
38,670 |
1.8900 |
|
24.mar.2010 |
1.8300 |
-6.15% |
1.8400 |
1.9000 |
1.7800 |
29 |
37,728 |
68,610 |
1.8186 |
|
23.mar.2010 |
1.9500 |
+9.55% |
2.0300 |
2.0300 |
1.8000 |
96 |
126,664 |
245,341 |
1.9369 |
|
22.mar.2010 |
1.7800 |
+14.84% |
1.7800 |
1.7800 |
1.7800 |
51 |
18,468 |
34,649 |
1.8762 |
|
|
19.mar.2010 |
1.5500 |
+14.81% |
1.5500 |
1.5500 |
1.5500 |
43 |
41,371 |
64,755 |
1.5652 |
|
18.mar.2010 |
1.3500 |
-0.74% |
1.3600 |
1.3600 |
1.3500 |
2 |
2,500 |
3,380 |
1.3520 |
|
17.mar.2010 |
1.3600 |
+0.74% |
1.3800 |
1.3800 |
1.3600 |
5 |
2,500 |
3,430 |
1.3720 |
|
16.mar.2010 |
1.3500 |
0.00% |
1.3500 |
1.3500 |
1.3300 |
14 |
23,614 |
31,839 |
1.3483 |
|
15.mar.2010 |
1.3500 |
-1.46% |
1.3900 |
1.3900 |
1.3400 |
13 |
8,590 |
11,724 |
1.3649 |
|
|
12.mar.2010 |
1.3700 |
-2.14% |
1.3900 |
1.3900 |
1.3700 |
2 |
2,000 |
2,750 |
1.3750 |
|
11.mar.2010 |
1.4000 |
+2.94% |
1.4000 |
1.4000 |
1.4000 |
2 |
821 |
1,117 |
1.3609 |
|
10.mar.2010 |
1.3600 |
-3.55% |
1.4600 |
1.4600 |
1.3500 |
15 |
28,000 |
38,830 |
1.3868 |
|
9.mar.2010 |
1.4100 |
+2.92% |
1.4000 |
1.4300 |
1.4000 |
23 |
15,025 |
21,254 |
1.4146 |
|
8.mar.2010 |
1.3700 |
+7.03% |
1.3000 |
1.3700 |
1.3000 |
19 |
14,596 |
19,526 |
1.3378 |
|
|
5.mar.2010 |
1.2800 |
+1.59% |
1.2600 |
1.3000 |
1.2500 |
20 |
18,765 |
24,102 |
1.2844 |
|
4.mar.2010 |
1.2600 |
+0.80% |
1.2600 |
1.2600 |
1.2600 |
8 |
5,590 |
7,024 |
1.2564 |
|
|
2.mar.2010 |
1.2500 |
-2.34% |
1.2600 |
1.2600 |
1.2500 |
3 |
1,190 |
1,483 |
1.2462 |
|
1.mar.2010 |
1.2800 |
-2.29% |
1.2800 |
1.2800 |
1.2800 |
3 |
4,500 |
5,760 |
1.2800 |
|
|
26.feb.2010 |
1.3100 |
+3.15% |
1.2600 |
1.3100 |
1.2600 |
6 |
15,000 |
18,955 |
1.2637 |
|
25.feb.2010 |
1.2700 |
+0.79% |
1.2700 |
1.3000 |
1.2700 |
9 |
10,000 |
12,835 |
1.2835 |
|
24.feb.2010 |
1.2600 |
+0.80% |
1.2300 |
1.2600 |
1.2300 |
7 |
7,771 |
9,676 |
1.2451 |
|
23.feb.2010 |
1.2500 |
-2.34% |
1.2600 |
1.2700 |
1.2500 |
7 |
6,000 |
7,540 |
1.2567 |
|
22.feb.2010 |
1.2800 |
+2.40% |
1.2400 |
1.2800 |
1.2300 |
6 |
6,172 |
7,717 |
1.2503 |
|
|
19.feb.2010 |
1.2500 |
-1.57% |
1.2500 |
1.2500 |
1.2400 |
13 |
9,500 |
11,860 |
1.2484 |
|
18.feb.2010 |
1.2700 |
-1.55% |
1.3000 |
1.3000 |
1.2700 |
4 |
2,500 |
3,210 |
1.2840 |
|
17.feb.2010 |
1.2900 |
+4.88% |
1.3800 |
1.3800 |
1.2600 |
100 |
150,630 |
200,305 |
1.3298 |
|
16.feb.2010 |
1.2300 |
+14.95% |
1.1200 |
1.2300 |
1.1200 |
67 |
79,064 |
96,608 |
1.2219 |
|
15.feb.2010 |
1.0700 |
+7.00% |
1.0100 |
1.1000 |
1.0100 |
74 |
92,837 |
100,156 |
1.0788 |
|
|
12.feb.2010 |
1.0000 |
0.00% |
1.0000 |
1.0000 |
1.0000 |
8 |
7,945 |
7,937 |
0.9989 |
|
11.feb.2010 |
1.0000 |
0.00% |
1.0000 |
1.0000 |
1.0000 |
4 |
6,000 |
6,000 |
1.0000 |
|
10.feb.2010 |
1.0000 |
0.00% |
1.0000 |
1.0100 |
1.0000 |
10 |
14,680 |
14,686 |
1.0004 |
|
9.feb.2010 |
1.0000 |
+3.09% |
1.0000 |
1.0000 |
1.0000 |
2 |
3,500 |
3,500 |
1.0000 |
|
8.feb.2010 |
0.9700 |
+1.04% |
0.9700 |
0.9700 |
0.9700 |
10 |
14,000 |
13,580 |
0.9700 |
|
|
5.feb.2010 |
0.9600 |
-2.04% |
0.9850 |
0.9850 |
0.9600 |
25 |
24,707 |
24,092 |
0.9751 |
|
4.feb.2010 |
0.9800 |
-3.92% |
1.0200 |
1.0600 |
0.9800 |
101 |
172,188 |
174,786 |
1.0151 |
|
3.feb.2010 |
1.0200 |
-4.67% |
1.1000 |
1.1200 |
1.0200 |
55 |
42,426 |
44,600 |
1.0512 |
|
2.feb.2010 |
1.0700 |
-4.46% |
1.1500 |
1.1500 |
1.0600 |
26 |
16,612 |
18,068 |
1.0877 |
|
1.feb.2010 |
1.1200 |
-4.27% |
1.1200 |
1.1700 |
1.1100 |
36 |
29,869 |
33,621 |
1.1256 |
|
|
29.jan.2010 |
1.1700 |
-4.88% |
1.2100 |
1.2100 |
1.1700 |
10 |
7,689 |
9,098 |
1.1833 |
|
28.jan.2010 |
1.2300 |
+2.50% |
1.2300 |
1.2400 |
1.2000 |
19 |
17,500 |
21,290 |
1.2166 |
|
27.jan.2010 |
1.2000 |
0.00% |
1.1900 |
1.2900 |
1.1900 |
41 |
39,346 |
48,083 |
1.2220 |
|
26.jan.2010 |
1.2000 |
-7.69% |
1.2600 |
1.2600 |
1.2000 |
18 |
18,000 |
21,710 |
1.2061 |
|
25.jan.2010 |
1.3000 |
+4.84% |
1.2500 |
1.3000 |
1.2500 |
6 |
6,353 |
8,148 |
1.2826 |
|
|
22.jan.2010 |
1.2400 |
-13.89% |
1.2400 |
1.4100 |
1.2300 |
47 |
40,557 |
53,142 |
1.3103 |
|
21.jan.2010 |
1.4400 |
-14.79% |
1.7000 |
1.7000 |
1.4400 |
69 |
65,791 |
100,345 |
1.5252 |
|
20.jan.2010 |
1.6900 |
-48.79% |
2.4500 |
2.4500 |
0.8600 |
37 |
56,402 |
70,677 |
1.2531 |
|
1.sep.2008 |
3.3000 |
+0.92% |
3.2900 |
3.3000 |
3.2700 |
15 |
133,219 |
439,307 |
3.2976 |
|
|
29.aug.2008 |
3.2700 |
-0.91% |
3.3200 |
3.3200 |
3.2700 |
18 |
32,281 |
106,353 |
3.2946 |
|
28.aug.2008 |
3.3000 |
0.00% |
3.3000 |
3.3000 |
3.3000 |
12 |
6,286 |
20,735 |
3.2986 |
|
27.aug.2008 |
3.3000 |
+3.13% |
3.3500 |
3.4000 |
3.1000 |
19 |
179,114 |
602,678 |
3.3648 |
|
26.aug.2008 |
3.2000 |
-3.03% |
3.2000 |
3.2000 |
3.1000 |
5 |
3,000 |
9,590 |
3.1967 |
|
|
22.aug.2008 |
3.3000 |
+3.13% |
3.2000 |
3.3000 |
3.2000 |
11 |
21,200 |
69,645 |
3.2851 |
|
21.aug.2008 |
3.2000 |
-3.03% |
3.3000 |
3.3100 |
3.2000 |
17 |
16,973 |
54,982 |
3.2394 |
|
|
15.aug.2008 |
3.3000 |
0.00% |
3.3000 |
3.3000 |
3.2900 |
43 |
198,200 |
654,025 |
3.2998 |
|
14.aug.2008 |
3.3000 |
+1.54% |
3.3000 |
3.3000 |
3.3000 |
4 |
25,300 |
83,490 |
3.3000 |
|
13.aug.2008 |
3.2500 |
-2.99% |
3.2500 |
3.2500 |
3.2500 |
2 |
2,800 |
9,100 |
3.2500 |
|
12.aug.2008 |
3.3500 |
-2.62% |
3.3500 |
3.3600 |
3.3500 |
6 |
6,600 |
22,111 |
3.3502 |
|
11.aug.2008 |
3.4400 |
+0.29% |
3.4400 |
3.4400 |
3.4400 |
1 |
100 |
344 |
3.4400 |
|
|
7.aug.2008 |
3.4300 |
-0.58% |
3.5000 |
3.5000 |
3.4300 |
4 |
1,100 |
3,790 |
3.4455 |
|
6.aug.2008 |
3.4500 |
-4.17% |
3.5000 |
3.5000 |
3.4500 |
4 |
1,700 |
5,940 |
3.4941 |
|
5.aug.2008 |
3.6000 |
+4.05% |
3.5900 |
3.6000 |
3.5900 |
3 |
800 |
2,875 |
3.5938 |
|
|
1.aug.2008 |
3.4600 |
-5.98% |
3.5800 |
3.5800 |
3.4600 |
9 |
817 |
2,890 |
3.5367 |
|
31.jul.2008 |
3.6800 |
+1.10% |
3.6800 |
3.6800 |
3.6800 |
13 |
49,640 |
182,664 |
3.6798 |
|
30.jul.2008 |
3.6400 |
-0.27% |
3.6000 |
3.6400 |
3.3600 |
11 |
10,131 |
36,732 |
3.6257 |
|
29.jul.2008 |
3.6500 |
+1.39% |
3.3000 |
3.6500 |
3.3000 |
8 |
19,904 |
72,403 |
3.6376 |
|
|
25.jul.2008 |
3.5000 |
0.00% |
3.4100 |
3.5000 |
3.4100 |
5 |
4,780 |
16,664 |
3.4862 |
|
24.jul.2008 |
3.5000 |
-6.91% |
3.5000 |
3.5000 |
3.5000 |
2 |
600 |
2,100 |
3.5000 |
|
23.jul.2008 |
3.7600 |
+1.62% |
3.7200 |
3.7600 |
3.7200 |
17 |
75,853 |
282,445 |
3.7236 |
|
22.jul.2008 |
3.7000 |
+2.78% |
3.5500 |
3.7000 |
3.5000 |
18 |
33,400 |
120,854 |
3.6184 |
|
21.jul.2008 |
3.6000 |
+2.86% |
3.4900 |
3.6000 |
3.3500 |
11 |
25,051 |
87,225 |
3.4819 |
|
|
18.jul.2008 |
3.5000 |
+9.38% |
3.4000 |
3.5100 |
3.4000 |
13 |
20,200 |
70,673 |
3.4987 |
|
17.jul.2008 |
3.2000 |
+8.47% |
3.1000 |
3.2000 |
3.1000 |
9 |
14,280 |
45,678 |
3.1987 |
|
16.jul.2008 |
2.9500 |
-3.28% |
3.0000 |
3.0100 |
2.9500 |
18 |
12,726 |
38,059 |
2.9906 |
|
15.jul.2008 |
3.0500 |
+0.99% |
3.0000 |
3.2000 |
2.9000 |
18 |
6,480 |
19,830 |
3.0602 |
|
14.jul.2008 |
3.0200 |
-11.18% |
3.3400 |
3.3400 |
3.0200 |
10 |
1,600 |
5,081 |
3.1756 |
|
|
11.jul.2008 |
3.4000 |
-7.61% |
4.0100 |
4.0100 |
3.2000 |
45 |
19,180 |
74,381 |
3.8780 |
|
10.jul.2008 |
3.6800 |
+15.00% |
3.2200 |
3.6800 |
3.2200 |
27 |
11,031 |
40,246 |
3.6484 |
|
9.jul.2008 |
3.2000 |
-1.54% |
3.3000 |
3.3200 |
3.2000 |
19 |
17,937 |
58,976 |
3.2880 |
|
8.jul.2008 |
3.2500 |
+8.33% |
3.1000 |
3.2500 |
3.1000 |
10 |
40,000 |
128,760 |
3.2190 |
|
7.jul.2008 |
3.0000 |
0.00% |
3.0000 |
3.0000 |
3.0000 |
2 |
2,000 |
6,000 |
3.0000 |
|
|
4.jul.2008 |
3.0000 |
-5.36% |
3.0000 |
3.0000 |
3.0000 |
2 |
900 |
2,700 |
3.0000 |
|
3.jul.2008 |
3.1700 |
-0.31% |
3.1700 |
3.1700 |
3.1700 |
1 |
200 |
634 |
3.1700 |
|
2.jul.2008 |
3.1800 |
-0.63% |
3.1800 |
3.1800 |
3.1800 |
2 |
2,500 |
7,950 |
3.1800 |
|
1.jul.2008 |
3.2000 |
0.00% |
3.2000 |
3.2000 |
3.2000 |
3 |
3,100 |
9,920 |
3.2000 |
|
30.jun.2008 |
3.2000 |
-4.19% |
3.2000 |
3.2000 |
3.2000 |
2 |
193,000 |
704,000 |
3.6477 |
|
|
26.jun.2008 |
3.3400 |
+2.77% |
3.3000 |
3.4500 |
3.3000 |
23 |
150,624 |
505,280 |
3.3546 |
|
25.jun.2008 |
3.2500 |
0.00% |
3.2500 |
3.2500 |
3.2500 |
4 |
4,500 |
14,625 |
3.2500 |
|
24.jun.2008 |
3.2500 |
0.00% |
3.3000 |
3.3000 |
3.2500 |
5 |
2,880 |
9,386 |
3.2590 |
|
23.jun.2008 |
3.2500 |
0.00% |
3.2500 |
3.2500 |
3.2500 |
8 |
8,226 |
26,732 |
3.2497 |
|
|
18.jun.2008 |
3.2500 |
+1.56% |
3.2500 |
3.4000 |
3.2500 |
8 |
2,500 |
8,367 |
3.3468 |
|
17.jun.2008 |
3.2000 |
0.00% |
3.2000 |
3.2000 |
3.2000 |
1 |
100 |
320 |
3.2000 |
|
16.jun.2008 |
3.2000 |
+0.95% |
3.2500 |
3.2500 |
3.2000 |
3 |
1,240 |
4,016 |
3.2384 |
|
|
13.jun.2008 |
3.1700 |
+0.63% |
3.2400 |
3.2500 |
3.1700 |
6 |
3,097 |
10,026 |
3.2372 |
|
12.jun.2008 |
3.1500 |
-5.97% |
3.2500 |
3.2500 |
3.1500 |
8 |
7,560 |
24,043 |
3.1803 |
|
11.jun.2008 |
3.1500 |
-5.97% |
3.1500 |
3.1500 |
3.1500 |
1 |
20 |
63 |
3.1500 |
|
10.jun.2008 |
3.3500 |
+4.04% |
3.3500 |
3.3600 |
3.3000 |
7 |
2,500 |
8,366 |
3.3464 |
|
9.jun.2008 |
3.2200 |
-3.88% |
3.3000 |
3.3000 |
3.2200 |
5 |
50,100 |
161,368 |
3.2209 |
|
|
6.jun.2008 |
3.3500 |
-2.90% |
3.3700 |
3.4000 |
3.3500 |
10 |
9,900 |
33,220 |
3.3556 |
|
5.jun.2008 |
3.4500 |
+2.99% |
3.4000 |
3.4500 |
3.4000 |
8 |
366,914 |
1,389,692 |
3.7875 |
|
4.jun.2008 |
3.3500 |
-2.90% |
3.4500 |
3.4500 |
3.3500 |
8 |
49,780 |
169,287 |
3.4007 |
|
3.jun.2008 |
3.4500 |
+4.55% |
3.3800 |
3.4500 |
3.3000 |
9 |
23,180 |
78,806 |
3.3997 |
|
2.jun.2008 |
3.3000 |
-1.49% |
3.3000 |
3.3000 |
3.3000 |
3 |
1,300 |
4,290 |
3.3000 |
|
|
30.may.2008 |
3.3500 |
-1.47% |
3.3500 |
3.3500 |
3.2800 |
7 |
145,500 |
487,235 |
3.3487 |
|
29.may.2008 |
3.4000 |
+3.03% |
3.3900 |
3.4000 |
3.3900 |
6 |
7,500 |
25,492 |
3.3989 |
|
28.may.2008 |
3.3000 |
0.00% |
3.4800 |
3.4800 |
3.3000 |
5 |
5,700 |
19,684 |
3.4533 |
|
27.may.2008 |
3.3000 |
-1.49% |
3.2700 |
3.3800 |
3.2700 |
9 |
105,426 |
356,216 |
3.3788 |
|
26.may.2008 |
3.3500 |
-1.47% |
3.3800 |
3.4500 |
3.3300 |
16 |
152,863 |
518,019 |
3.3888 |
|
|
23.may.2008 |
3.4000 |
0.00% |
3.4000 |
3.4000 |
3.4000 |
1 |
500 |
1,700 |
3.4000 |
|
|
21.may.2008 |
3.4000 |
0.00% |
3.4000 |
3.4000 |
3.4000 |
3 |
103,656 |
352,415 |
3.3998 |
|
20.may.2008 |
3.4000 |
+3.03% |
3.3000 |
3.4000 |
3.2700 |
14 |
66,400 |
223,712 |
3.3692 |
|
19.may.2008 |
3.3000 |
+2.80% |
3.1500 |
3.3900 |
3.1500 |
11 |
9,600 |
31,970 |
3.3302 |
|
|
16.may.2008 |
3.2100 |
0.00% |
3.2100 |
3.3000 |
3.2000 |
7 |
20,000 |
64,403 |
3.2202 |
|
15.may.2008 |
3.2100 |
-2.73% |
3.3000 |
3.3000 |
3.2100 |
9 |
4,202 |
13,829 |
3.2911 |
|
|
13.may.2008 |
3.3000 |
+4.76% |
3.2800 |
3.3000 |
3.2800 |
4 |
15,000 |
49,488 |
3.2992 |
|
12.may.2008 |
3.1500 |
-7.35% |
3.1500 |
3.1500 |
3.1500 |
1 |
1,000 |
3,150 |
3.1500 |
|
|
8.may.2008 |
3.4000 |
0.00% |
3.3900 |
3.4000 |
3.3900 |
3 |
9,500 |
32,290 |
3.3989 |
|
7.may.2008 |
3.4000 |
+6.25% |
3.2000 |
3.4000 |
3.1000 |
13 |
28,680 |
95,080 |
3.3152 |
|
6.may.2008 |
3.2000 |
+3.23% |
3.2000 |
3.2000 |
3.2000 |
2 |
204 |
652 |
3.1961 |
|
5.may.2008 |
3.1000 |
-6.06% |
3.2600 |
3.2600 |
3.1000 |
13 |
8,228 |
26,581 |
3.2305 |
|
|
25.apr.2008 |
3.3000 |
0.00% |
3.3000 |
3.3000 |
3.3000 |
1 |
5,000 |
16,500 |
3.3000 |
|
24.apr.2008 |
3.3000 |
0.00% |
3.2000 |
3.3000 |
3.2000 |
4 |
202,680 |
728,636 |
3.5950 |
|
|
22.apr.2008 |
3.3000 |
-2.65% |
3.3000 |
3.3100 |
3.3000 |
11 |
9,080 |
30,009 |
3.3050 |
|
21.apr.2008 |
3.3900 |
-1.74% |
3.2600 |
3.3900 |
3.2600 |
5 |
2,763 |
9,037 |
3.2706 |
|
|
17.apr.2008 |
3.4500 |
+15.00% |
3.0000 |
3.4500 |
3.0000 |
10 |
16,033 |
54,342 |
3.3894 |
|
|
15.apr.2008 |
3.0000 |
-9.09% |
3.0000 |
3.0000 |
2.9000 |
5 |
8,200 |
24,450 |
2.9817 |
|
14.apr.2008 |
3.3000 |
-3.23% |
3.3700 |
3.3700 |
3.3000 |
6 |
12,000 |
39,815 |
3.3179 |
|
|
11.apr.2008 |
3.4100 |
-1.16% |
3.5000 |
3.5000 |
3.4100 |
2 |
1,100 |
3,778 |
3.4345 |
|
10.apr.2008 |
3.4500 |
-0.29% |
3.4100 |
3.4500 |
3.4000 |
13 |
1,341,697 |
4,627,785 |
3.4492 |
|
9.apr.2008 |
3.4600 |
-1.42% |
3.4500 |
3.4800 |
3.4500 |
7 |
103,200 |
356,120 |
3.4508 |
|
8.apr.2008 |
3.5100 |
+0.29% |
3.5000 |
3.5100 |
3.5000 |
4 |
3,600 |
12,610 |
3.5028 |
|
7.apr.2008 |
3.5000 |
+2.34% |
3.4800 |
3.5000 |
3.4800 |
3 |
3,000 |
10,480 |
3.4933 |
|
|
4.apr.2008 |
3.4200 |
0.00% |
3.4200 |
3.4200 |
3.4200 |
3 |
1,200 |
4,104 |
3.4200 |
|
3.apr.2008 |
3.4200 |
-3.66% |
3.5000 |
3.5000 |
3.4200 |
4 |
100,300 |
351,032 |
3.4998 |
|
2.apr.2008 |
3.5500 |
+2.90% |
3.5000 |
3.5500 |
3.5000 |
3 |
101,300 |
354,615 |
3.5006 |
|
1.apr.2008 |
3.4500 |
+1.47% |
3.4000 |
3.4500 |
3.4000 |
11 |
27,051 |
93,245 |
3.4470 |
|
31.mar.2008 |
3.4000 |
0.00% |
3.4000 |
3.4000 |
3.4000 |
4 |
3,460 |
11,758 |
3.3983 |
|
|
28.mar.2008 |
3.4000 |
-0.58% |
3.4000 |
3.4000 |
3.4000 |
5 |
20,800 |
70,720 |
3.4000 |
|
27.mar.2008 |
3.4200 |
-0.87% |
3.4300 |
3.4500 |
3.4200 |
8 |
29,900 |
102,753 |
3.4366 |
|
26.mar.2008 |
3.4500 |
-0.29% |
3.4700 |
3.5500 |
3.4500 |
13 |
19,680 |
68,706 |
3.4911 |
|
25.mar.2008 |
3.4600 |
+0.58% |
3.4500 |
3.5000 |
3.4500 |
9 |
11,880 |
41,463 |
3.4902 |
|
24.mar.2008 |
3.4400 |
+0.58% |
3.4300 |
3.4500 |
3.4300 |
15 |
10,454 |
35,944 |
3.4383 |
|
|
21.mar.2008 |
3.4200 |
+0.59% |
3.4900 |
3.5000 |
3.4200 |
7 |
10,360 |
36,116 |
3.4861 |
|
20.mar.2008 |
3.4000 |
-1.45% |
3.4700 |
3.5000 |
3.4000 |
20 |
17,535 |
60,101 |
3.4275 |
|
19.mar.2008 |
3.4500 |
-1.43% |
3.4500 |
3.4800 |
3.4500 |
5 |
12,400 |
42,822 |
3.4534 |
|
18.mar.2008 |
3.5000 |
-3.85% |
3.4300 |
3.5000 |
3.4000 |
9 |
3,923 |
13,394 |
3.4143 |
|
|
14.mar.2008 |
3.6400 |
+3.70% |
3.6000 |
3.6500 |
3.5500 |
12 |
214,193 |
761,621 |
3.5558 |
|
13.mar.2008 |
3.5100 |
-1.13% |
3.5500 |
3.6000 |
3.5000 |
11 |
512,257 |
1,818,093 |
3.5492 |
|
12.mar.2008 |
3.5500 |
+1.14% |
3.4600 |
3.5500 |
3.4600 |
11 |
2,732 |
9,519 |
3.4843 |
|
11.mar.2008 |
3.5100 |
+0.29% |
3.5000 |
3.5100 |
3.5000 |
3 |
2,500 |
8,768 |
3.5072 |
|
|
7.mar.2008 |
3.5000 |
-3.05% |
3.5000 |
3.5000 |
3.5000 |
2 |
680 |
2,380 |
3.5000 |
|
6.mar.2008 |
3.6100 |
+3.44% |
3.5000 |
3.6100 |
3.5000 |
221 |
214,619 |
772,164 |
3.5978 |
|
5.mar.2008 |
3.4900 |
+1.16% |
3.4100 |
3.5000 |
3.4100 |
8 |
8,457 |
29,448 |
3.4820 |
|
4.mar.2008 |
3.4500 |
+1.47% |
3.4500 |
3.5000 |
3.4500 |
12 |
10,400 |
36,339 |
3.4941 |
|
3.mar.2008 |
3.4000 |
0.00% |
3.4000 |
3.4000 |
3.4000 |
4 |
1,080 |
3,664 |
3.3926 |
|
|
29.feb.2008 |
3.4000 |
-1.45% |
3.4500 |
3.4500 |
3.4000 |
13 |
6,376 |
21,940 |
3.4410 |
|
28.feb.2008 |
3.4500 |
-1.99% |
3.5000 |
3.5000 |
3.4500 |
2 |
600 |
2,095 |
3.4917 |
|
27.feb.2008 |
3.5200 |
0.00% |
3.4500 |
3.5200 |
3.4500 |
5 |
2,300 |
8,054 |
3.5017 |
|
26.feb.2008 |
3.5200 |
+1.15% |
3.4900 |
3.5200 |
3.4900 |
8 |
5,500 |
19,262 |
3.5022 |
|
25.feb.2008 |
3.4800 |
+2.35% |
3.4000 |
3.4800 |
3.4000 |
6 |
2,094 |
7,192 |
3.4346 |
|
|
22.feb.2008 |
3.4000 |
0.00% |
3.3600 |
3.4000 |
3.3600 |
4 |
270,814 |
920,738 |
3.3999 |
|
21.feb.2008 |
3.4000 |
0.00% |
3.3800 |
3.4000 |
3.3800 |
8 |
5,780 |
19,630 |
3.3962 |
|
|
19.feb.2008 |
3.4000 |
0.00% |
3.4000 |
3.4000 |
3.3200 |
22 |
29,392 |
99,498 |
3.3852 |
|
18.feb.2008 |
3.4000 |
-2.58% |
3.4100 |
3.4100 |
3.4000 |
7 |
2,840 |
9,669 |
3.4046 |
|
|
15.feb.2008 |
3.4900 |
0.00% |
3.4900 |
3.4900 |
3.4000 |
10 |
8,800 |
30,024 |
3.4118 |
|
14.feb.2008 |
3.4900 |
0.00% |
3.5000 |
3.5000 |
3.4000 |
3 |
4,100 |
14,049 |
3.4266 |
|
13.feb.2008 |
3.4900 |
+1.16% |
3.4900 |
3.4900 |
3.4900 |
3 |
5,000 |
17,450 |
3.4900 |
|
12.feb.2008 |
3.4500 |
-1.15% |
3.4100 |
3.4500 |
3.4000 |
14 |
26,200 |
89,433 |
3.4135 |
|
11.feb.2008 |
3.4900 |
-0.29% |
3.5000 |
3.5000 |
3.4300 |
5 |
2,200 |
7,613 |
3.4605 |
|
|
8.feb.2008 |
3.5000 |
+2.34% |
3.4500 |
3.5000 |
3.4500 |
8 |
5,940 |
20,608 |
3.4693 |
|
7.feb.2008 |
3.4200 |
-1.72% |
3.3800 |
3.4500 |
3.3700 |
11 |
3,880 |
13,135 |
3.3852 |
|
6.feb.2008 |
3.4800 |
-1.97% |
3.5000 |
3.5000 |
3.3700 |
20 |
16,470 |
56,936 |
3.4570 |
|
5.feb.2008 |
3.5500 |
-1.39% |
3.4700 |
3.5600 |
3.4000 |
28 |
35,688 |
122,148 |
3.4227 |
|
4.feb.2008 |
3.6000 |
+5.88% |
3.4900 |
3.6000 |
3.4500 |
10 |
38,900 |
136,187 |
3.5010 |
|
|
1.feb.2008 |
3.4000 |
+0.59% |
3.4000 |
3.4000 |
3.4000 |
6 |
818 |
2,781 |
3.4000 |
|
31.jan.2008 |
3.3800 |
-0.59% |
3.3700 |
3.4000 |
3.3700 |
12 |
6,480 |
21,972 |
3.3907 |
|
30.jan.2008 |
3.4000 |
-2.86% |
3.4000 |
3.4100 |
3.4000 |
6 |
11,363 |
38,637 |
3.4003 |
|
29.jan.2008 |
3.5000 |
0.00% |
3.5000 |
3.5000 |
3.3900 |
9 |
19,000 |
66,370 |
3.4932 |
|
28.jan.2008 |
3.5000 |
0.00% |
3.5000 |
3.5000 |
3.5000 |
3 |
600 |
2,100 |
3.5000 |
|
|
25.jan.2008 |
3.5000 |
+2.94% |
3.4500 |
3.5000 |
3.4500 |
7 |
6,200 |
21,595 |
3.4831 |
|
24.jan.2008 |
3.4000 |
+3.03% |
3.4000 |
3.4000 |
3.3000 |
15 |
13,273 |
44,629 |
3.3624 |
|
23.jan.2008 |
3.3000 |
-2.08% |
3.5000 |
3.5400 |
3.3000 |
20 |
10,400 |
35,715 |
3.4341 |
|
22.jan.2008 |
3.3700 |
-3.71% |
3.4700 |
3.4700 |
3.3200 |
18 |
46,700 |
157,859 |
3.3803 |
|
21.jan.2008 |
3.5000 |
-7.89% |
3.5000 |
3.5100 |
3.4500 |
17 |
31,700 |
110,845 |
3.4967 |
|
|
18.jan.2008 |
3.8000 |
+8.26% |
3.5000 |
3.8000 |
3.5000 |
4 |
291 |
1,049 |
3.6031 |
|
17.jan.2008 |
3.5100 |
-2.50% |
3.6000 |
3.6000 |
3.5100 |
3 |
1,300 |
4,653 |
3.5792 |
|
16.jan.2008 |
3.6000 |
-6.01% |
3.8000 |
3.8000 |
3.4100 |
9 |
4,652 |
16,747 |
3.5999 |
|
15.jan.2008 |
3.8300 |
-2.05% |
3.9000 |
3.9200 |
3.8300 |
9 |
3,100 |
12,031 |
3.8810 |
|
14.jan.2008 |
3.9100 |
-1.76% |
3.9500 |
3.9500 |
3.9000 |
8 |
4,200 |
16,423 |
3.9102 |
|
|
11.jan.2008 |
3.9800 |
-0.50% |
4.1000 |
4.2000 |
3.9600 |
22 |
397,972 |
1,669,316 |
4.1946 |
|
10.jan.2008 |
4.0000 |
+1.01% |
4.0000 |
4.0000 |
4.0000 |
1 |
100 |
400 |
4.0000 |
|
9.jan.2008 |
3.9600 |
-3.41% |
4.0000 |
4.0000 |
3.9600 |
4 |
600 |
2,396 |
3.9933 |
|
|
7.jan.2008 |
4.1000 |
-4.65% |
4.2000 |
4.2000 |
4.1000 |
3 |
700 |
2,880 |
4.1143 |
|
|
4.jan.2008 |
4.3000 |
-4.44% |
4.2000 |
4.3000 |
4.2000 |
4 |
1,218 |
5,215 |
4.2814 |
|
|
|
|
|
