| |
 |
|
|
Istoric tranzactionare VAC |
| Data |
Preţ inchidere |
Variatie % |
Preţ deschidere |
Preţ maxim |
Preţ minim |
Tranzacţii |
Volum |
Valoare |
Preţ mediu |
|
|
12.oct.2011 |
1.4000 |
+0.72%  |
1.3900 |
1.4000 |
1.3900 |
2 |
16 |
22 |
1.3906 |
|
|
7.oct.2011 |
1.3900 |
+8.59% |
1.3900 |
1.3900 |
1.2300 |
4 |
276 |
340 |
1.2312 |
|
6.oct.2011 |
1.2800 |
-9.86%  |
1.3000 |
1.3000 |
1.2800 |
7 |
137 |
177 |
1.2932 |
|
5.oct.2011 |
1.4200 |
-3.40% |
1.1300 |
1.4300 |
1.0700 |
7 |
227 |
248 |
1.0942 |
|
|
22.sep.2011 |
1.3600 |
+0.74% |
1.3500 |
1.3600 |
1.3500 |
2 |
18 |
24 |
1.3506 |
|
21.sep.2011 |
1.3500 |
+19.47% |
1.3500 |
1.3500 |
1.3500 |
1 |
1 |
1 |
1.3500 |
|
20.sep.2011 |
1.3900 |
-0.71% |
1.1500 |
1.3900 |
1.1300 |
3 |
1,483 |
1,678 |
1.1315 |
|
19.sep.2011 |
1.4000 |
0.00%  |
1.2000 |
1.4000 |
1.2000 |
4 |
142 |
171 |
1.2014 |
|
|
16.sep.2011 |
1.4000 |
+9.38% |
1.2900 |
1.4000 |
1.1000 |
10 |
1,558 |
2,141 |
1.3742 |
|
15.sep.2011 |
1.2800 |
0.00% |
1.2800 |
1.2800 |
1.2800 |
1 |
10 |
13 |
1.2800 |
|
|
13.sep.2011 |
1.2800 |
-0.78% |
1.2800 |
1.2800 |
1.2800 |
1 |
9 |
12 |
1.2800 |
|
12.sep.2011 |
1.2900 |
+3.20% |
1.2500 |
1.2900 |
1.0600 |
8 |
1,474 |
1,652 |
1.1208 |
|
|
7.sep.2011 |
1.2500 |
+0.81% |
1.2500 |
1.2500 |
1.2300 |
4 |
70 |
87 |
1.2377 |
|
6.sep.2011 |
1.2400 |
-0.80% |
1.2400 |
1.2500 |
1.2300 |
5 |
32 |
40 |
1.2391 |
|
|
2.sep.2011 |
1.2500 |
-10.71% |
1.1900 |
1.2500 |
1.1000 |
18 |
259 |
296 |
1.1438 |
|
|
31.aug.2011 |
1.4000 |
+16.67% |
1.2000 |
1.4000 |
1.2000 |
3 |
127 |
153 |
1.2046 |
|
30.aug.2011 |
1.1900 |
-4.03% |
1.1900 |
1.1900 |
1.1900 |
1 |
2 |
2 |
1.1900 |
|
|
25.aug.2011 |
1.2400 |
0.00% |
1.2400 |
1.2400 |
1.2400 |
1 |
6 |
7 |
1.2400 |
|
24.aug.2011 |
1.2400 |
0.00% |
1.2400 |
1.2500 |
1.2400 |
5 |
27 |
34 |
1.2407 |
|
|
22.aug.2011 |
1.2400 |
0.00% |
1.1200 |
1.2400 |
1.1200 |
4 |
150 |
174 |
1.1592 |
|
|
17.aug.2011 |
1.2400 |
0.00% |
1.2300 |
1.2400 |
1.2300 |
4 |
85 |
105 |
1.2341 |
|
16.aug.2011 |
1.2400 |
+1.64% |
1.2300 |
1.2400 |
1.2300 |
2 |
3 |
4 |
1.2333 |
|
|
12.aug.2011 |
1.2200 |
0.00% |
1.2100 |
1.2200 |
1.2100 |
2 |
2 |
2 |
1.2150 |
|
11.aug.2011 |
1.2200 |
-2.40% |
1.2200 |
1.2200 |
1.2200 |
1 |
1 |
1 |
1.2200 |
|
10.aug.2011 |
1.2500 |
+2.46% |
1.1700 |
1.2500 |
1.1700 |
5 |
12 |
15 |
1.2242 |
|
|
8.aug.2011 |
1.2200 |
0.00% |
1.0200 |
1.2200 |
0.9900 |
13 |
149 |
152 |
1.0182 |
|
|
4.aug.2011 |
1.2200 |
-1.61% |
1.0400 |
1.2400 |
1.0300 |
10 |
98 |
111 |
1.1307 |
|
3.aug.2011 |
1.2400 |
-11.43% |
1.1400 |
1.2500 |
1.1200 |
10 |
71 |
87 |
1.2238 |
|
|
27.jul.2011 |
1.4000 |
+17.65% |
1.1900 |
1.4000 |
1.1900 |
3 |
5 |
7 |
1.3120 |
|
26.jul.2011 |
1.1900 |
-18.49% |
1.1500 |
1.1900 |
1.1500 |
3 |
204 |
235 |
1.1508 |
|
25.jul.2011 |
1.4600 |
+29.20% |
1.4600 |
1.4600 |
1.4600 |
1 |
1 |
1 |
1.4600 |
|
|
22.jul.2011 |
1.1300 |
-23.13% |
1.4600 |
1.4900 |
1.1300 |
5 |
24 |
35 |
1.4425 |
|
|
20.jul.2011 |
1.4700 |
-3.92% |
1.4700 |
1.4700 |
1.4700 |
1 |
1 |
1 |
1.4700 |
|
|
13.jul.2011 |
1.5300 |
+29.66% |
1.1900 |
1.5500 |
1.1800 |
10 |
1,246 |
1,489 |
1.1949 |
|
|
11.jul.2011 |
1.1800 |
-5.60% |
1.5600 |
1.5600 |
1.1200 |
9 |
555 |
636 |
1.1465 |
|
|
8.jul.2011 |
1.2500 |
+4.17% |
1.1900 |
1.3500 |
1.1900 |
5 |
1,100 |
1,370 |
1.2454 |
|
7.jul.2011 |
1.2000 |
-25.00% |
1.2000 |
1.2000 |
1.1900 |
3 |
1,049 |
1,258 |
1.1995 |
|
6.jul.2011 |
1.6000 |
+42.86% |
1.1100 |
1.6000 |
1.1100 |
19 |
1,005 |
1,151 |
1.1455 |
|
5.jul.2011 |
1.1200 |
-0.88% |
1.0100 |
1.1200 |
1.0100 |
4 |
56 |
57 |
1.0209 |
|
|
1.jul.2011 |
1.1300 |
+0.89% |
1.1200 |
1.1300 |
1.1200 |
2 |
2 |
2 |
1.1250 |
|
30.jun.2011 |
1.1200 |
+2.75% |
0.9900 |
1.1200 |
0.9900 |
7 |
158 |
158 |
1.0009 |
|
|
24.jun.2011 |
1.0900 |
0.00% |
1.0800 |
1.0900 |
1.0800 |
2 |
9 |
10 |
1.0811 |
|
23.jun.2011 |
1.0900 |
-4.39% |
1.0000 |
1.0900 |
0.9600 |
11 |
220 |
218 |
0.9890 |
|
|
21.jun.2011 |
1.1400 |
+0.88% |
1.1400 |
1.1400 |
1.1400 |
1 |
1 |
1 |
1.1400 |
|
20.jun.2011 |
1.1300 |
-1.74% |
1.0000 |
1.1400 |
0.9800 |
5 |
171 |
168 |
0.9846 |
|
|
15.jun.2011 |
1.1500 |
0.00% |
0.9900 |
1.1500 |
0.9900 |
4 |
36 |
36 |
1.0028 |
|
|
10.jun.2011 |
1.1500 |
+0.88% |
1.0000 |
1.1500 |
0.9800 |
7 |
157 |
158 |
1.0053 |
|
|
6.jun.2011 |
1.1400 |
-0.87% |
0.9700 |
1.1400 |
0.9500 |
4 |
142 |
135 |
0.9519 |
|
|
26.may.2011 |
1.1500 |
+21.05% |
1.1500 |
1.1500 |
1.1500 |
1 |
1 |
1 |
1.1500 |
|
25.may.2011 |
0.9500 |
-17.39% |
0.9600 |
0.9600 |
0.9500 |
2 |
137 |
130 |
0.9515 |
|
24.may.2011 |
1.1500 |
+3.60% |
0.9200 |
1.1500 |
0.9200 |
9 |
298 |
282 |
0.9476 |
|
23.may.2011 |
1.1100 |
-2.63% |
0.9200 |
1.1100 |
0.9200 |
6 |
504 |
464 |
0.9204 |
|
|
19.may.2011 |
1.1400 |
0.00% |
1.0100 |
1.1400 |
1.0000 |
6 |
452 |
455 |
1.0062 |
|
|
13.may.2011 |
1.1400 |
0.00% |
0.7400 |
1.1400 |
0.7000 |
4 |
454 |
327 |
0.7198 |
|
12.may.2011 |
1.1400 |
-0.87% |
1.0300 |
1.1500 |
0.7300 |
16 |
824 |
691 |
0.8391 |
|
|
10.may.2011 |
1.1500 |
0.00% |
1.0300 |
1.1500 |
1.0300 |
2 |
2 |
2 |
1.0900 |
|
9.may.2011 |
1.1500 |
0.00% |
1.1400 |
1.1500 |
1.0100 |
16 |
142 |
148 |
1.0428 |
|
|
6.may.2011 |
1.1500 |
0.00% |
1.1500 |
1.1500 |
1.1500 |
3 |
285 |
328 |
1.1500 |
|
5.may.2011 |
1.1500 |
0.00% |
1.1900 |
1.1900 |
1.1500 |
2 |
6 |
7 |
1.1567 |
|
4.may.2011 |
1.1500 |
-3.36% |
1.1500 |
1.1500 |
1.1500 |
1 |
2 |
2 |
1.1500 |
|
|
2.may.2011 |
1.1900 |
0.00% |
1.1900 |
1.1900 |
1.1900 |
1 |
1 |
1 |
1.1900 |
|
|
27.apr.2011 |
1.1900 |
-0.83% |
1.1900 |
1.1900 |
1.1900 |
1 |
15 |
18 |
1.1900 |
|
|
18.apr.2011 |
1.2000 |
0.00% |
1.1900 |
1.2000 |
1.1900 |
2 |
300 |
358 |
1.1941 |
|
|
15.apr.2011 |
1.2000 |
0.00% |
1.1600 |
1.2000 |
1.1200 |
12 |
334 |
378 |
1.1321 |
|
|
13.apr.2011 |
1.2000 |
+0.84% |
1.1900 |
1.2000 |
1.1500 |
6 |
517 |
617 |
1.1941 |
|
12.apr.2011 |
1.1900 |
-0.83% |
1.1900 |
1.1900 |
1.1900 |
1 |
99 |
118 |
1.1900 |
|
11.apr.2011 |
1.2000 |
-6.98% |
1.2200 |
1.2200 |
1.2000 |
10 |
575 |
691 |
1.2011 |
|
|
7.apr.2011 |
1.2900 |
-0.77% |
1.2200 |
1.2900 |
1.2000 |
5 |
142 |
171 |
1.2022 |
|
|
1.apr.2011 |
1.3000 |
+0.78% |
1.3000 |
1.3000 |
1.3000 |
1 |
1 |
1 |
1.3000 |
|
31.mar.2011 |
1.2900 |
0.00% |
1.2100 |
1.3000 |
1.2000 |
7 |
517 |
623 |
1.2051 |
|
30.mar.2011 |
1.2900 |
-0.77% |
1.2100 |
1.2900 |
1.2000 |
3 |
146 |
176 |
1.2027 |
|
29.mar.2011 |
1.3000 |
0.00% |
1.2100 |
1.3000 |
1.2000 |
4 |
138 |
167 |
1.2065 |
|
28.mar.2011 |
1.3000 |
+1.56% |
1.2900 |
1.3000 |
1.2900 |
2 |
2 |
3 |
1.2950 |
|
|
25.mar.2011 |
1.2800 |
0.00% |
1.2100 |
1.2800 |
1.2000 |
4 |
551 |
662 |
1.2011 |
|
|
23.mar.2011 |
1.2800 |
-0.78% |
1.2100 |
1.2800 |
1.2100 |
4 |
151 |
183 |
1.2105 |
|
22.mar.2011 |
1.2900 |
-0.77% |
1.2800 |
1.2900 |
1.2800 |
4 |
200 |
258 |
1.2875 |
|
|
17.mar.2011 |
1.3000 |
+0.78% |
1.3000 |
1.3000 |
1.3000 |
1 |
1 |
1 |
1.3000 |
|
16.mar.2011 |
1.2900 |
0.00% |
1.2100 |
1.2900 |
1.2100 |
2 |
51 |
62 |
1.2116 |
|
15.mar.2011 |
1.2900 |
-0.77% |
1.2000 |
1.2900 |
1.2000 |
4 |
219 |
263 |
1.2004 |
|
14.mar.2011 |
1.3000 |
+0.78% |
1.3000 |
1.3000 |
1.3000 |
1 |
1 |
1 |
1.3000 |
|
|
11.mar.2011 |
1.2900 |
+7.50% |
1.1900 |
1.3000 |
1.1900 |
28 |
1,257 |
1,512 |
1.2032 |
|
|
9.mar.2011 |
1.2000 |
+0.84% |
1.1900 |
1.2000 |
1.1900 |
2 |
41 |
49 |
1.1902 |
|
|
7.mar.2011 |
1.1900 |
0.00% |
1.1900 |
1.1900 |
1.1900 |
1 |
1 |
1 |
1.1900 |
|
|
4.mar.2011 |
1.1900 |
-0.83% |
1.1600 |
1.1900 |
1.1600 |
2 |
21 |
24 |
1.1614 |
|
3.mar.2011 |
1.2000 |
+0.84% |
1.1900 |
1.2000 |
1.1900 |
6 |
186 |
221 |
1.1901 |
|
2.mar.2011 |
1.1900 |
-0.83% |
1.1500 |
1.1900 |
1.1300 |
10 |
302 |
352 |
1.1666 |
|
1.mar.2011 |
1.2000 |
+0.84% |
1.1900 |
1.2000 |
1.1900 |
4 |
116 |
138 |
1.1901 |
|
|
28.feb.2011 |
1.1900 |
-0.83% |
1.1900 |
1.1900 |
1.1900 |
1 |
50 |
60 |
1.1900 |
|
|
25.feb.2011 |
1.2000 |
-0.83% |
1.1900 |
1.2000 |
1.1900 |
2 |
61 |
73 |
1.1902 |
|
|
18.feb.2011 |
1.2100 |
0.00% |
1.2300 |
1.2300 |
1.1200 |
20 |
2,661 |
3,002 |
1.1280 |
|
17.feb.2011 |
1.2100 |
-3.20% |
1.2500 |
1.2500 |
1.1300 |
27 |
1,190 |
1,357 |
1.1403 |
|
16.feb.2011 |
1.2500 |
-0.79% |
1.1800 |
1.2500 |
1.1600 |
11 |
144 |
167 |
1.1624 |
|
15.feb.2011 |
1.2600 |
0.00% |
1.2600 |
1.2600 |
1.2600 |
1 |
1 |
1 |
1.2600 |
|
14.feb.2011 |
1.2600 |
-0.79% |
1.2600 |
1.2600 |
1.2600 |
1 |
20 |
25 |
1.2600 |
|
|
11.feb.2011 |
1.2700 |
-1.55% |
1.2700 |
1.2700 |
1.1800 |
8 |
235 |
283 |
1.2023 |
|
|
8.feb.2011 |
1.2700 |
-1.55% |
1.1800 |
1.2700 |
1.1600 |
21 |
413 |
480 |
1.1623 |
|
7.feb.2011 |
1.2900 |
+2.38% |
1.2500 |
1.2900 |
1.2500 |
6 |
31 |
39 |
1.2713 |
|
|
4.feb.2011 |
1.2600 |
-1.56% |
1.1800 |
1.2700 |
1.1600 |
14 |
148 |
173 |
1.1701 |
|
|
2.feb.2011 |
1.2800 |
+0.79% |
1.2800 |
1.2800 |
1.2800 |
1 |
2 |
3 |
1.2800 |
|
1.feb.2011 |
1.2700 |
-0.78% |
1.2000 |
1.2700 |
1.2000 |
2 |
64 |
77 |
1.2011 |
|
31.jan.2011 |
1.2800 |
+1.59% |
1.2700 |
1.2800 |
1.2700 |
2 |
2 |
3 |
1.2750 |
|
|
28.jan.2011 |
1.2600 |
-2.33% |
1.1800 |
1.2600 |
1.1700 |
3 |
138 |
162 |
1.1708 |
|
|
25.jan.2011 |
1.2900 |
+2.38% |
1.2600 |
1.3000 |
1.1700 |
12 |
618 |
742 |
1.2008 |
|
24.jan.2011 |
1.2600 |
+8.62% |
1.2500 |
1.2600 |
1.2500 |
3 |
33 |
42 |
1.2594 |
|
|
20.jan.2011 |
1.2700 |
0.00% |
1.1700 |
1.2700 |
1.1700 |
5 |
227 |
267 |
1.1752 |
|
|
12.jan.2011 |
1.2700 |
+0.79% |
1.2600 |
1.2700 |
1.2600 |
2 |
10 |
13 |
1.2610 |
|
|
10.jan.2011 |
1.2600 |
+11.50% |
1.2600 |
1.2600 |
1.2600 |
1 |
1 |
1 |
1.2600 |
|
|
7.jan.2011 |
1.1300 |
-8.13% |
1.2300 |
1.2900 |
1.1300 |
11 |
426 |
511 |
1.1996 |
|
6.jan.2011 |
1.2300 |
-1.60% |
1.1400 |
1.2300 |
1.1300 |
5 |
565 |
639 |
1.1313 |
|
5.jan.2011 |
1.2500 |
-0.79% |
1.1500 |
1.2500 |
1.1300 |
10 |
564 |
644 |
1.1423 |
|
29.dec.2010 |
1.2500 |
-0.79% |
1.1500 |
1.2500 |
1.1300 |
18 |
1,579 |
1,790 |
1.1335 |
|
|
27.dec.2010 |
1.2600 |
-0.79% |
1.1400 |
1.2600 |
1.1100 |
11 |
571 |
636 |
1.1130 |
|
|
22.dec.2010 |
1.2700 |
0.00% |
1.1300 |
1.2700 |
1.1200 |
11 |
213 |
247 |
1.1594 |
|
21.dec.2010 |
1.2700 |
+13.39% |
1.2200 |
1.2700 |
1.2200 |
5 |
23 |
29 |
1.2443 |
|
20.dec.2010 |
1.1200 |
-0.88% |
1.2000 |
1.2900 |
1.1100 |
45 |
6,942 |
7,805 |
1.1244 |
|
|
17.dec.2010 |
1.1300 |
0.00% |
1.1500 |
1.2100 |
1.1300 |
9 |
2,524 |
2,854 |
1.1308 |
|
16.dec.2010 |
1.1300 |
-15.04% |
1.1600 |
1.2900 |
1.1200 |
65 |
5,823 |
6,565 |
1.1274 |
|
15.dec.2010 |
1.3300 |
+6.40% |
1.3200 |
1.3400 |
1.1300 |
28 |
2,451 |
2,800 |
1.1425 |
|
14.dec.2010 |
1.2500 |
-7.41% |
1.2500 |
1.2500 |
1.2500 |
1 |
10 |
13 |
1.2500 |
|
|
10.dec.2010 |
1.3500 |
+8.87% |
1.2300 |
1.3500 |
1.2300 |
17 |
1,054 |
1,368 |
1.2981 |
|
|
8.dec.2010 |
1.2400 |
+0.81% |
1.1900 |
1.2400 |
1.1900 |
9 |
397 |
476 |
1.1997 |
|
|
6.dec.2010 |
1.2300 |
-0.81% |
1.1400 |
1.2300 |
1.1400 |
6 |
81 |
92 |
1.1411 |
|
|
3.dec.2010 |
1.2400 |
0.00% |
1.2400 |
1.2400 |
1.2400 |
1 |
41 |
51 |
1.2400 |
|
|
30.nov.2010 |
1.2400 |
+1.64% |
1.2300 |
1.2400 |
1.2300 |
5 |
42 |
52 |
1.2302 |
|
29.nov.2010 |
1.2200 |
-1.61% |
1.1700 |
1.2200 |
1.1300 |
5 |
313 |
354 |
1.1316 |
|
|
25.nov.2010 |
1.2400 |
+8.77% |
1.2100 |
1.2400 |
1.1300 |
25 |
1,925 |
2,191 |
1.1380 |
|
24.nov.2010 |
1.1400 |
-8.80% |
1.2600 |
1.2700 |
1.1400 |
11 |
160 |
183 |
1.1453 |
|
23.nov.2010 |
1.2500 |
-7.41% |
1.1700 |
1.3000 |
1.1400 |
16 |
535 |
614 |
1.1481 |
|
|
19.nov.2010 |
1.3500 |
0.00% |
1.1600 |
1.3500 |
1.1500 |
23 |
2,223 |
2,578 |
1.1598 |
|
18.nov.2010 |
1.3500 |
-1.46% |
1.1900 |
1.3600 |
1.1600 |
20 |
1,844 |
2,152 |
1.1669 |
|
17.nov.2010 |
1.3700 |
-2.84% |
1.2200 |
1.4100 |
1.1700 |
28 |
1,629 |
1,914 |
1.1751 |
|
|
12.nov.2010 |
1.4100 |
-2.08% |
1.2400 |
1.4100 |
1.1600 |
29 |
1,837 |
2,268 |
1.2348 |
|
11.nov.2010 |
1.4400 |
-1.37% |
1.2900 |
1.4600 |
1.2200 |
29 |
2,176 |
2,728 |
1.2539 |
|
10.nov.2010 |
1.4600 |
+12.31% |
1.4600 |
1.4600 |
1.4600 |
1 |
1 |
1 |
1.4600 |
|
9.nov.2010 |
1.3000 |
-11.56% |
1.3000 |
1.3000 |
1.3000 |
5 |
137 |
178 |
1.3000 |
|
|
5.nov.2010 |
1.4700 |
0.00% |
1.4300 |
1.4700 |
1.3000 |
7 |
321 |
419 |
1.3051 |
|
4.nov.2010 |
1.4700 |
-2.00% |
1.3900 |
1.4700 |
1.2800 |
21 |
1,036 |
1,363 |
1.3159 |
|
3.nov.2010 |
1.5000 |
-3.23% |
1.3900 |
1.5100 |
1.3000 |
19 |
724 |
956 |
1.3205 |
|
|
1.nov.2010 |
1.5500 |
+1.31% |
1.5300 |
1.5500 |
1.5300 |
2 |
6 |
9 |
1.5333 |
|
|
28.oct.2010 |
1.5300 |
0.00% |
1.4700 |
1.5300 |
1.4700 |
4 |
90 |
133 |
1.4762 |
|
27.oct.2010 |
1.5300 |
0.00% |
1.3700 |
1.5300 |
1.3700 |
5 |
53 |
75 |
1.4147 |
|
|
25.oct.2010 |
1.5300 |
-3.16% |
1.5300 |
1.5300 |
1.5200 |
4 |
112 |
170 |
1.5202 |
|
|
22.oct.2010 |
1.5800 |
-0.63% |
1.3200 |
1.5800 |
1.3000 |
19 |
1,400 |
1,865 |
1.3325 |
|
21.oct.2010 |
1.5900 |
+8.90% |
1.3000 |
1.5900 |
1.2800 |
20 |
1,986 |
2,610 |
1.3141 |
|
20.oct.2010 |
1.4600 |
-2.67% |
1.3300 |
1.4600 |
1.2800 |
14 |
1,146 |
1,483 |
1.2944 |
|
19.oct.2010 |
1.5000 |
+8.70% |
1.3800 |
1.5000 |
1.3100 |
12 |
88 |
129 |
1.4636 |
|
18.oct.2010 |
1.3800 |
+7.81% |
1.2800 |
1.3800 |
1.2800 |
6 |
22 |
29 |
1.3345 |
|
|
15.oct.2010 |
1.2800 |
-11.72% |
1.2200 |
1.5500 |
1.2200 |
35 |
1,134 |
1,447 |
1.2763 |
|
14.oct.2010 |
1.4500 |
-18.54% |
1.3200 |
1.5900 |
1.2100 |
33 |
3,206 |
4,109 |
1.2816 |
|
13.oct.2010 |
1.7800 |
-2.20% |
1.5100 |
1.8100 |
1.2200 |
27 |
2,889 |
4,172 |
1.4441 |
|
12.oct.2010 |
1.8200 |
+5.20% |
1.9200 |
1.9200 |
1.6400 |
18 |
1,540 |
2,574 |
1.6711 |
|
11.oct.2010 |
1.7300 |
-10.36% |
1.8000 |
1.9100 |
1.7300 |
17 |
352 |
627 |
1.7808 |
|
|
8.oct.2010 |
1.9300 |
+0.52% |
1.8200 |
1.9300 |
1.7900 |
11 |
784 |
1,409 |
1.7968 |
|
7.oct.2010 |
1.9200 |
+0.52% |
1.9300 |
1.9300 |
1.9000 |
3 |
76 |
145 |
1.9117 |
|
6.oct.2010 |
1.9100 |
-1.55% |
1.7800 |
1.9300 |
1.7800 |
13 |
691 |
1,246 |
1.8036 |
|
5.oct.2010 |
1.9400 |
+8.99% |
1.9200 |
1.9400 |
1.7900 |
12 |
224 |
414 |
1.8494 |
|
4.oct.2010 |
1.7800 |
-0.56% |
1.9500 |
1.9500 |
1.7800 |
14 |
504 |
905 |
1.7965 |
|
|
1.oct.2010 |
1.7900 |
-9.60% |
1.8000 |
1.9700 |
1.7600 |
23 |
1,452 |
2,601 |
1.7911 |
|
30.sep.2010 |
1.9800 |
+2.59% |
1.8900 |
2.0000 |
1.8800 |
15 |
2,681 |
5,100 |
1.9023 |
|
29.sep.2010 |
1.9300 |
-0.52% |
1.8400 |
1.9300 |
1.7000 |
15 |
865 |
1,617 |
1.8696 |
|
28.sep.2010 |
1.9400 |
0.00% |
1.9400 |
1.9500 |
1.8700 |
9 |
148 |
286 |
1.9306 |
|
27.sep.2010 |
1.9400 |
+53.97% |
1.4500 |
1.9900 |
1.4500 |
23 |
5,523 |
9,558 |
1.7306 |
|
|
22.sep.2010 |
1.2600 |
-0.79% |
1.1100 |
1.2600 |
1.1000 |
6 |
353 |
388 |
1.1005 |
|
21.sep.2010 |
1.2700 |
+6.72% |
1.2900 |
1.2900 |
1.1000 |
8 |
392 |
432 |
1.1019 |
|
20.sep.2010 |
1.1900 |
+4.39% |
1.1700 |
1.2000 |
1.1500 |
7 |
1,089 |
1,262 |
1.1593 |
|
|
17.sep.2010 |
1.1400 |
-10.94% |
1.2600 |
1.3100 |
1.1000 |
14 |
900 |
1,018 |
1.1311 |
|
16.sep.2010 |
1.2800 |
-0.78% |
1.2300 |
1.2800 |
1.0900 |
36 |
2,739 |
3,109 |
1.1351 |
|
15.sep.2010 |
1.2900 |
0.00% |
1.3000 |
1.3000 |
1.2900 |
5 |
59 |
76 |
1.2902 |
|
|
10.sep.2010 |
1.2900 |
-0.77% |
1.3500 |
1.3500 |
1.2000 |
46 |
3,705 |
4,521 |
1.2203 |
|
9.sep.2010 |
1.3000 |
-7.14% |
1.3100 |
1.4000 |
1.3000 |
22 |
632 |
831 |
1.3144 |
|
8.sep.2010 |
1.4000 |
0.00% |
1.3900 |
1.4500 |
1.3000 |
15 |
530 |
691 |
1.3033 |
|
7.sep.2010 |
1.4000 |
0.00% |
1.3900 |
1.4000 |
1.3900 |
2 |
172 |
240 |
1.3980 |
|
|
2.sep.2010 |
1.4000 |
+1.45% |
1.3800 |
1.4000 |
1.3800 |
3 |
67 |
92 |
1.3803 |
|
|
31.aug.2010 |
1.3800 |
-1.43% |
1.3100 |
1.3800 |
1.3100 |
3 |
99 |
130 |
1.3107 |
|
30.aug.2010 |
1.4000 |
+3.70% |
1.3500 |
1.4000 |
1.3100 |
7 |
153 |
202 |
1.3193 |
|
|
27.aug.2010 |
1.3500 |
-6.25% |
1.3500 |
1.3500 |
1.3100 |
4 |
88 |
117 |
1.3295 |
|
|
24.aug.2010 |
1.4400 |
+3.60% |
1.4400 |
1.4400 |
1.4400 |
1 |
1 |
1 |
1.4400 |
|
23.aug.2010 |
1.3900 |
0.00% |
1.3900 |
1.3900 |
1.3900 |
2 |
87 |
121 |
1.3900 |
|
|
18.aug.2010 |
1.3900 |
+1.46% |
1.4100 |
1.4100 |
1.3000 |
5 |
652 |
848 |
1.3003 |
|
|
16.aug.2010 |
1.3700 |
0.00% |
1.3700 |
1.3800 |
1.3700 |
3 |
119 |
163 |
1.3701 |
|
|
13.aug.2010 |
1.3700 |
+5.38% |
1.4000 |
1.4000 |
1.2900 |
9 |
985 |
1,280 |
1.2990 |
|
12.aug.2010 |
1.3000 |
-12.16% |
1.3700 |
1.4700 |
1.2900 |
13 |
1,389 |
1,833 |
1.3194 |
|
11.aug.2010 |
1.4800 |
-5.73% |
1.2800 |
1.4900 |
1.2700 |
5 |
203 |
271 |
1.3361 |
|
10.aug.2010 |
1.5700 |
-0.63% |
1.5700 |
1.5800 |
1.2800 |
8 |
296 |
392 |
1.3241 |
|
|
4.aug.2010 |
1.5800 |
+24.41% |
1.2800 |
1.5800 |
1.2800 |
6 |
156 |
204 |
1.3101 |
|
3.aug.2010 |
1.2700 |
-11.81% |
1.4500 |
1.4500 |
1.2600 |
7 |
407 |
517 |
1.2692 |
|
2.aug.2010 |
1.4400 |
-8.28% |
1.2400 |
1.4400 |
1.2300 |
7 |
557 |
699 |
1.2542 |
|
|
30.jul.2010 |
1.5700 |
-7.65% |
1.5500 |
1.5900 |
1.2700 |
6 |
248 |
323 |
1.3032 |
|
29.jul.2010 |
1.7000 |
-1.73% |
1.2800 |
1.7000 |
1.2700 |
6 |
303 |
388 |
1.2809 |
|
28.jul.2010 |
1.7300 |
-1.14% |
1.2800 |
1.7300 |
1.2500 |
5 |
773 |
976 |
1.2630 |
|
27.jul.2010 |
1.7500 |
+36.72% |
1.2600 |
1.8000 |
1.1300 |
20 |
1,687 |
2,434 |
1.4427 |
|
|
22.jul.2010 |
1.2800 |
-1.54% |
1.0900 |
1.2800 |
1.0700 |
7 |
364 |
406 |
1.1146 |
|
21.jul.2010 |
1.3000 |
0.00% |
1.0600 |
1.3000 |
1.0500 |
9 |
220 |
235 |
1.0675 |
|
|
19.jul.2010 |
1.3000 |
+0.78% |
1.2900 |
1.3000 |
1.2900 |
2 |
2 |
3 |
1.2950 |
|
|
14.jul.2010 |
1.2900 |
+21.70% |
1.2900 |
1.3000 |
1.0600 |
8 |
58 |
74 |
1.2841 |
|
13.jul.2010 |
1.0600 |
-23.74% |
1.0600 |
1.0600 |
1.0600 |
1 |
1 |
1 |
1.0600 |
|
12.jul.2010 |
1.3900 |
+15.83% |
1.3900 |
1.3900 |
1.0500 |
6 |
7 |
9 |
1.2471 |
|
|
9.jul.2010 |
1.2000 |
-13.67% |
1.0500 |
1.2000 |
1.0500 |
2 |
2 |
2 |
1.1250 |
|
8.jul.2010 |
1.3900 |
+20.87% |
1.3900 |
1.3900 |
1.0300 |
7 |
59 |
62 |
1.0444 |
|
7.jul.2010 |
1.1500 |
+4.55% |
1.3500 |
1.3700 |
1.0700 |
4 |
4 |
5 |
1.2350 |
|
6.jul.2010 |
1.1000 |
-22.54% |
1.1000 |
1.4200 |
1.1000 |
14 |
19 |
25 |
1.3232 |
|
5.jul.2010 |
1.4200 |
+0.71% |
1.4200 |
1.4200 |
1.4200 |
1 |
1 |
1 |
1.4200 |
|
|
2.jul.2010 |
1.4100 |
0.00% |
1.4100 |
1.4300 |
0.8700 |
31 |
897 |
822 |
0.9163 |
|
1.jul.2010 |
1.4100 |
-2.76% |
1.0400 |
1.4100 |
0.9900 |
22 |
1,604 |
1,616 |
1.0077 |
|
30.jun.2010 |
1.4500 |
0.00% |
1.0500 |
1.4500 |
1.0300 |
6 |
144 |
150 |
1.0388 |
|
|
28.jun.2010 |
1.4500 |
+1.40% |
1.4500 |
1.4500 |
1.4500 |
1 |
1 |
1 |
1.4500 |
|
|
25.jun.2010 |
1.4300 |
+5.93% |
1.4100 |
1.4300 |
1.0300 |
12 |
374 |
407 |
1.0879 |
|
24.jun.2010 |
1.3500 |
-5.59% |
1.0400 |
1.4000 |
1.0300 |
10 |
328 |
341 |
1.0387 |
|
|
22.jun.2010 |
1.4300 |
-1.38% |
1.0500 |
1.4300 |
1.0300 |
9 |
313 |
325 |
1.0374 |
|
|
15.jun.2010 |
1.4500 |
-1.36% |
1.0500 |
1.4500 |
1.0300 |
7 |
398 |
410 |
1.0314 |
|
|
7.jun.2010 |
1.4700 |
-2.00% |
1.0200 |
1.4700 |
1.0100 |
5 |
142 |
144 |
1.0173 |
|
|
1.jun.2010 |
1.5000 |
-0.66% |
1.0600 |
1.5000 |
1.0000 |
8 |
138 |
139 |
1.0069 |
|
31.may.2010 |
1.5100 |
+43.81% |
1.5100 |
1.5100 |
1.5100 |
1 |
1 |
2 |
1.5100 |
|
|
28.may.2010 |
1.0500 |
-12.50% |
1.5000 |
1.5300 |
1.0500 |
18 |
42 |
59 |
1.4029 |
|
27.may.2010 |
1.2000 |
-21.05% |
1.1500 |
1.5200 |
1.0100 |
20 |
621 |
637 |
1.0260 |
|
26.may.2010 |
1.5200 |
+4.83% |
1.5800 |
1.5800 |
1.0300 |
8 |
1,073 |
1,106 |
1.0311 |
|
25.may.2010 |
1.4500 |
-10.49% |
1.2800 |
1.5000 |
1.0200 |
24 |
3,997 |
4,497 |
1.1251 |
|
|
20.may.2010 |
1.6200 |
+9.46% |
1.4800 |
1.6400 |
1.3500 |
17 |
232 |
342 |
1.4748 |
|
19.may.2010 |
1.4800 |
-10.30% |
1.4900 |
1.4900 |
1.4800 |
2 |
137 |
203 |
1.4835 |
|
|
17.may.2010 |
1.6500 |
+11.49% |
1.6500 |
1.6500 |
1.6500 |
1 |
1 |
2 |
1.6500 |
|
|
14.may.2010 |
1.4800 |
-10.30% |
1.4900 |
1.4900 |
1.4800 |
3 |
277 |
411 |
1.4836 |
|
13.may.2010 |
1.6500 |
0.00% |
1.5000 |
1.6500 |
1.4800 |
6 |
279 |
415 |
1.4871 |
|
12.may.2010 |
1.6500 |
-1.20% |
1.4700 |
1.6600 |
1.4700 |
5 |
74 |
110 |
1.4891 |
|
11.may.2010 |
1.6700 |
-0.60% |
1.4600 |
1.6700 |
1.4500 |
4 |
516 |
751 |
1.4548 |
|
10.may.2010 |
1.6800 |
-4.55% |
1.6000 |
1.7000 |
1.4500 |
17 |
1,264 |
1,863 |
1.4740 |
|
|
5.may.2010 |
1.7600 |
-1.68% |
1.6000 |
1.7600 |
1.6000 |
2 |
6 |
10 |
1.6267 |
|
4.may.2010 |
1.7900 |
+11.88% |
1.7900 |
1.7900 |
1.7900 |
1 |
1 |
2 |
1.7900 |
|
3.may.2010 |
1.6000 |
-10.61% |
1.6100 |
1.6100 |
1.6000 |
5 |
137 |
219 |
1.6004 |
|
|
30.apr.2010 |
1.7900 |
-2.72% |
1.6600 |
1.8000 |
1.5900 |
10 |
1,430 |
2,338 |
1.6346 |
|
|
27.apr.2010 |
1.8400 |
+10.18% |
1.6600 |
1.8400 |
1.6600 |
3 |
142 |
236 |
1.6613 |
|
|
23.apr.2010 |
1.6700 |
-9.73% |
1.6700 |
1.8400 |
1.6700 |
5 |
445 |
771 |
1.7323 |
|
22.apr.2010 |
1.8500 |
+11.45% |
1.6600 |
1.8500 |
1.6600 |
6 |
677 |
1,144 |
1.6897 |
|
21.apr.2010 |
1.6600 |
-1.78% |
1.6900 |
1.8000 |
1.6600 |
11 |
370 |
619 |
1.6721 |
|
|
16.apr.2010 |
1.6900 |
-1.17% |
1.6900 |
1.6900 |
1.6900 |
1 |
1 |
2 |
1.6900 |
|
15.apr.2010 |
1.7100 |
-6.56% |
1.7100 |
1.7100 |
1.7100 |
1 |
47 |
80 |
1.7100 |
|
14.apr.2010 |
1.8300 |
+5.17% |
1.7400 |
1.8500 |
1.6600 |
9 |
235 |
399 |
1.6994 |
|
13.apr.2010 |
1.7400 |
+0.58% |
1.7400 |
1.7400 |
1.7400 |
1 |
1 |
2 |
1.7400 |
|
12.apr.2010 |
1.7300 |
-0.57% |
1.7400 |
1.7400 |
1.6500 |
6 |
164 |
273 |
1.6663 |
|
|
9.apr.2010 |
1.7400 |
-6.95% |
1.7500 |
1.7600 |
1.7300 |
5 |
112 |
195 |
1.7411 |
|
|
7.apr.2010 |
1.8700 |
-5.56% |
1.6500 |
1.8700 |
1.6500 |
2 |
142 |
235 |
1.6515 |
|
|
31.mar.2010 |
1.9800 |
+22.98% |
1.9800 |
1.9800 |
1.9800 |
1 |
1 |
2 |
1.9800 |
|
30.mar.2010 |
1.6100 |
-20.30% |
1.6200 |
1.6200 |
1.6100 |
3 |
141 |
227 |
1.6134 |
|
29.mar.2010 |
2.0200 |
+25.47% |
2.0200 |
2.0200 |
2.0200 |
1 |
1 |
2 |
2.0200 |
|
|
26.mar.2010 |
1.6100 |
-12.97% |
1.6100 |
1.7700 |
1.6100 |
4 |
274 |
441 |
1.6106 |
|
|
24.mar.2010 |
1.8500 |
-1.60% |
1.6200 |
1.8500 |
1.6200 |
2 |
51 |
83 |
1.6245 |
|
|
22.mar.2010 |
1.8800 |
-1.05% |
1.6200 |
1.8800 |
1.6100 |
6 |
283 |
457 |
1.6163 |
|
|
19.mar.2010 |
1.9000 |
+0.53% |
1.8900 |
1.9000 |
1.8900 |
2 |
123 |
232 |
1.8901 |
|
18.mar.2010 |
1.8900 |
-14.09% |
1.8900 |
1.8900 |
1.8900 |
1 |
1 |
2 |
1.8900 |
|
|
16.mar.2010 |
2.2000 |
+24.29% |
1.7500 |
2.2000 |
1.7500 |
6 |
1,009 |
1,835 |
1.8187 |
|
15.mar.2010 |
1.7700 |
+14.19% |
1.7700 |
1.7700 |
1.7700 |
1 |
1 |
2 |
1.7700 |
|
|
12.mar.2010 |
1.5500 |
-14.84% |
1.5500 |
1.7900 |
1.5400 |
5 |
279 |
432 |
1.5494 |
|
11.mar.2010 |
1.8200 |
+16.67% |
1.6600 |
1.8300 |
1.6600 |
5 |
350 |
584 |
1.6699 |
|
10.mar.2010 |
1.5600 |
-10.86% |
1.6700 |
2.3500 |
1.4500 |
15 |
1,014 |
1,618 |
1.5957 |
|
|
8.mar.2010 |
1.7500 |
+25.00% |
1.4400 |
1.7500 |
1.4400 |
9 |
402 |
624 |
1.5519 |
|
|
5.mar.2010 |
1.4000 |
-6.04% |
1.4000 |
1.4800 |
1.3900 |
12 |
963 |
1,354 |
1.4063 |
|
4.mar.2010 |
1.4900 |
+6.43% |
1.5400 |
1.5500 |
1.4000 |
18 |
1,204 |
1,694 |
1.4071 |
|
3.mar.2010 |
1.4000 |
-12.50% |
1.4200 |
1.4200 |
1.4000 |
5 |
498 |
700 |
1.4060 |
|
2.mar.2010 |
1.6000 |
-1.84% |
1.4900 |
1.6000 |
1.4400 |
10 |
861 |
1,260 |
1.4635 |
|
1.mar.2010 |
1.6300 |
0.00% |
1.5000 |
1.6400 |
1.4900 |
6 |
497 |
747 |
1.5020 |
|
|
26.feb.2010 |
1.6300 |
-1.21% |
1.5000 |
1.6500 |
1.4800 |
13 |
740 |
1,130 |
1.5275 |
|
25.feb.2010 |
1.6500 |
-1.20% |
1.5200 |
1.6500 |
1.5000 |
8 |
397 |
598 |
1.5067 |
|
|
19.feb.2010 |
1.6700 |
-0.60% |
1.6700 |
1.6700 |
1.6700 |
2 |
120 |
200 |
1.6700 |
|
18.feb.2010 |
1.6800 |
-0.59% |
1.6700 |
1.6800 |
1.6700 |
3 |
200 |
334 |
1.6714 |
|
17.feb.2010 |
1.6900 |
-3.98% |
1.6900 |
1.6900 |
1.6900 |
1 |
100 |
169 |
1.6900 |
|
16.feb.2010 |
1.7600 |
+0.57% |
1.7500 |
1.7800 |
1.7500 |
6 |
266 |
467 |
1.7538 |
|
15.feb.2010 |
1.7500 |
+3.55% |
1.7000 |
1.7500 |
1.7000 |
2 |
101 |
172 |
1.7005 |
|
|
12.feb.2010 |
1.6900 |
0.00% |
1.6900 |
1.6900 |
1.6900 |
2 |
102 |
172 |
1.6900 |
|
11.feb.2010 |
1.6900 |
-5.06% |
1.6900 |
1.6900 |
1.6900 |
3 |
250 |
423 |
1.6900 |
|
10.feb.2010 |
1.7800 |
+2.30% |
1.7000 |
1.7800 |
1.7000 |
4 |
151 |
259 |
1.7171 |
|
9.feb.2010 |
1.7400 |
-1.69% |
1.7000 |
1.7700 |
1.7000 |
6 |
200 |
340 |
1.7006 |
|
8.feb.2010 |
1.7700 |
0.00% |
1.7700 |
1.7700 |
1.4100 |
10 |
235 |
368 |
1.5680 |
|
|
5.feb.2010 |
1.7700 |
0.00% |
1.7700 |
1.7700 |
1.7700 |
1 |
1 |
2 |
1.7700 |
|
4.feb.2010 |
1.7700 |
+20.41% |
1.7700 |
1.7700 |
1.4200 |
8 |
284 |
405 |
1.4245 |
|
3.feb.2010 |
1.4700 |
-16.95% |
1.7700 |
1.7700 |
1.4700 |
5 |
68 |
120 |
1.7656 |
|
2.feb.2010 |
1.7700 |
0.00% |
1.7700 |
1.7700 |
1.7700 |
1 |
1 |
2 |
1.7700 |
|
1.feb.2010 |
1.7700 |
-1.12% |
1.4500 |
1.7700 |
1.4300 |
4 |
142 |
205 |
1.4430 |
|
|
29.jan.2010 |
1.7900 |
0.00% |
1.7900 |
1.7900 |
1.7900 |
1 |
1 |
2 |
1.7900 |
|
|
26.jan.2010 |
1.7900 |
+6.55% |
1.6800 |
1.7900 |
1.6800 |
3 |
142 |
239 |
1.6808 |
|
25.jan.2010 |
1.6800 |
-5.08% |
1.7000 |
1.7900 |
1.6800 |
3 |
275 |
465 |
1.6904 |
|
|
21.jan.2010 |
1.7700 |
-1.67% |
1.7400 |
1.7700 |
1.7400 |
3 |
1,210 |
2,131 |
1.7615 |
|
|
13.jan.2010 |
1.8000 |
0.00% |
1.5400 |
1.8000 |
1.5400 |
2 |
101 |
156 |
1.5426 |
|
12.jan.2010 |
1.8000 |
+19.21% |
1.8000 |
1.8000 |
1.8000 |
1 |
1 |
2 |
1.8000 |
|
|
8.jan.2010 |
1.5100 |
-16.11% |
1.5100 |
1.5100 |
1.5100 |
1 |
1,000 |
1,510 |
1.5100 |
|
|
6.jan.2010 |
1.8000 |
0.00% |
1.8000 |
1.8000 |
1.8000 |
1 |
1 |
2 |
1.8000 |
|
5.jan.2010 |
1.8000 |
+23.29% |
1.8000 |
1.8000 |
1.8000 |
1 |
1 |
2 |
1.8000 |
|
4.jan.2010 |
1.4600 |
-18.89% |
1.5000 |
1.5000 |
1.4600 |
2 |
141 |
208 |
1.4779 |
|
18.dec.2009 |
1.8000 |
+6.51% |
1.5300 |
1.8000 |
1.5300 |
2 |
136 |
208 |
1.5320 |
|
|
15.dec.2009 |
1.6900 |
-3.43% |
1.4100 |
1.6900 |
1.4000 |
3 |
101 |
143 |
1.4125 |
|
|
11.dec.2009 |
1.7500 |
-6.91% |
1.4500 |
1.7500 |
1.4000 |
3 |
138 |
198 |
1.4315 |
|
|
8.dec.2009 |
1.8800 |
+17.50% |
1.5900 |
1.8800 |
1.5900 |
7 |
345 |
552 |
1.5999 |
|
7.dec.2009 |
1.6000 |
0.00% |
1.6000 |
1.6000 |
1.2500 |
12 |
498 |
682 |
1.3698 |
|
|
4.dec.2009 |
1.6000 |
0.00% |
1.6000 |
1.6000 |
1.6000 |
1 |
1 |
2 |
1.6000 |
|
3.dec.2009 |
1.6000 |
0.00% |
1.4100 |
1.6000 |
1.4000 |
3 |
136 |
191 |
1.4063 |
|
2.dec.2009 |
1.6000 |
+1.27% |
1.5800 |
1.6000 |
1.5800 |
4 |
100 |
158 |
1.5802 |
|
|
30.nov.2009 |
1.5800 |
+1.94% |
1.5300 |
1.5800 |
1.5300 |
6 |
273 |
420 |
1.5401 |
|
|
26.nov.2009 |
1.5500 |
+0.65% |
1.5400 |
1.5500 |
1.5400 |
2 |
2 |
3 |
1.5450 |
|
25.nov.2009 |
1.5400 |
-0.65% |
1.5400 |
1.5400 |
1.5400 |
1 |
59 |
91 |
1.5400 |
|
24.nov.2009 |
1.5500 |
-3.13% |
1.5400 |
1.5500 |
1.4000 |
8 |
1,054 |
1,491 |
1.4144 |
|
|
19.nov.2009 |
1.6000 |
-8.05% |
1.7500 |
1.7500 |
1.6000 |
3 |
248 |
397 |
1.6025 |
|
18.nov.2009 |
1.7400 |
0.00% |
1.6000 |
1.7500 |
1.6000 |
11 |
1,002 |
1,611 |
1.6077 |
|
17.nov.2009 |
1.7400 |
+16.78% |
1.7400 |
1.7400 |
1.7400 |
1 |
5 |
9 |
1.7400 |
|
16.nov.2009 |
1.4900 |
-21.58% |
1.4900 |
1.4900 |
1.3900 |
9 |
842 |
1,214 |
1.4420 |
|
|
28.oct.2009 |
1.9000 |
+21.79% |
1.9000 |
1.9000 |
1.9000 |
1 |
1 |
2 |
1.9000 |
|
27.oct.2009 |
1.5600 |
+4.00% |
1.5600 |
1.5600 |
1.5600 |
4 |
560 |
874 |
1.5600 |
|
|
21.oct.2009 |
1.5000 |
-4.46% |
1.5000 |
1.5000 |
1.5000 |
1 |
137 |
206 |
1.5000 |
|
|
8.oct.2009 |
1.5700 |
-1.88% |
1.5700 |
1.5700 |
1.5700 |
1 |
19,000 |
29,830 |
1.5700 |
|
7.oct.2009 |
1.6000 |
-20.00% |
1.6000 |
1.6000 |
1.6000 |
2 |
19,071 |
30,514 |
1.6000 |
|
|
1.oct.2009 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
1 |
100 |
200 |
2.0000 |
|
30.sep.2009 |
2.0000 |
+5.26% |
1.9900 |
2.0000 |
1.9500 |
10 |
4,380 |
8,719 |
1.9905 |
|
|
25.sep.2009 |
1.4500 |
0.00% |
1.4600 |
1.4600 |
1.4500 |
3 |
137 |
199 |
1.4560 |
|
|
23.sep.2009 |
1.4600 |
-16.09% |
1.4800 |
1.4800 |
1.4600 |
3 |
141 |
208 |
1.4726 |
|
22.sep.2009 |
1.7400 |
-0.57% |
1.3600 |
1.7400 |
1.3600 |
4 |
316 |
482 |
1.5259 |
|
|
18.sep.2009 |
1.7500 |
+29.63% |
1.3500 |
1.7500 |
1.3500 |
4 |
347 |
515 |
1.4834 |
|
17.sep.2009 |
1.3500 |
0.00% |
1.3500 |
1.3500 |
1.3500 |
1 |
141 |
190 |
1.3500 |
|
|
11.sep.2009 |
1.3500 |
-3.57% |
1.3600 |
1.3600 |
1.3500 |
2 |
141 |
191 |
1.3530 |
|
10.sep.2009 |
1.4000 |
-28.21% |
1.3600 |
1.4000 |
1.2500 |
8 |
2,027 |
2,710 |
1.3370 |
|
|
26.aug.2009 |
1.9500 |
0.00% |
1.9500 |
1.9500 |
1.9500 |
1 |
74 |
144 |
1.9500 |
|
25.aug.2009 |
1.9500 |
-2.01% |
1.9000 |
2.0000 |
1.9000 |
8 |
443 |
861 |
1.9426 |
|
24.aug.2009 |
1.9900 |
0.00% |
1.9900 |
1.9900 |
1.9900 |
1 |
51 |
101 |
1.9900 |
|
|
21.aug.2009 |
1.9900 |
0.00% |
1.9900 |
1.9900 |
1.9900 |
1 |
99 |
197 |
1.9900 |
|
20.aug.2009 |
1.9900 |
+32.67% |
1.5000 |
1.9900 |
1.5000 |
2 |
96 |
144 |
1.5051 |
|
|
13.aug.2009 |
1.1300 |
+7.62% |
1.1300 |
1.1300 |
1.1300 |
1 |
10 |
11 |
1.1300 |
|
12.aug.2009 |
1.0500 |
+12.90% |
1.0500 |
1.0500 |
1.0500 |
1 |
70 |
74 |
1.0500 |
|
11.aug.2009 |
0.9300 |
+2.20% |
0.9300 |
0.9300 |
0.9300 |
2 |
282 |
262 |
0.9300 |
|
10.aug.2009 |
0.9100 |
-5.21% |
0.9700 |
0.9700 |
0.9100 |
4 |
30,000 |
27,323 |
0.9108 |
|
|
15.jul.2009 |
0.9600 |
-23.20% |
0.9500 |
0.9600 |
0.9500 |
2 |
221 |
211 |
0.9536 |
|
|
13.jul.2009 |
1.2500 |
+8.70% |
1.2500 |
1.2500 |
1.2500 |
1 |
141 |
176 |
1.2500 |
|
|
30.jun.2009 |
1.1500 |
+21.05% |
1.0000 |
1.1500 |
1.0000 |
6 |
366 |
377 |
1.0287 |
|
|
26.jun.2009 |
0.9500 |
0.00% |
0.9600 |
0.9600 |
0.9500 |
2 |
141 |
135 |
0.9542 |
|
|
15.jun.2009 |
0.9500 |
-24.00% |
0.9500 |
0.9500 |
0.9500 |
1 |
130 |
124 |
0.9500 |
|
|
9.jun.2009 |
1.2500 |
+37.36% |
0.9500 |
1.2500 |
0.9500 |
2 |
289 |
277 |
0.9573 |
|
|
2.jun.2009 |
0.9100 |
+1.11% |
0.9100 |
0.9100 |
0.9100 |
3 |
274 |
249 |
0.9100 |
|
1.jun.2009 |
0.9000 |
0.00% |
0.9000 |
0.9000 |
0.9000 |
1 |
141 |
127 |
0.9000 |
|
|
28.may.2009 |
0.9000 |
-1.10% |
0.9100 |
0.9100 |
0.9000 |
2 |
10,038 |
9,035 |
0.9000 |
|
|
4.may.2009 |
0.9100 |
+12.35% |
0.9100 |
0.9100 |
0.9100 |
1 |
141 |
128 |
0.9100 |
|
|
30.mar.2009 |
0.8100 |
+1.25% |
0.8100 |
0.8100 |
0.8100 |
1 |
152 |
123 |
0.8100 |
|
|
23.mar.2009 |
0.8000 |
0.00% |
0.8000 |
0.8000 |
0.8000 |
1 |
3 |
2 |
0.8000 |
|
|
20.mar.2009 |
0.8000 |
+11.11% |
0.8000 |
0.8000 |
0.8000 |
1 |
71 |
57 |
0.8000 |
|
|
11.mar.2009 |
0.7200 |
-31.43% |
0.8000 |
0.8000 |
0.7200 |
7 |
2,500 |
1,877 |
0.7506 |
|
|
6.mar.2009 |
1.0500 |
+29.63% |
1.0500 |
1.0500 |
1.0500 |
1 |
700 |
735 |
1.0500 |
|
5.mar.2009 |
0.8100 |
+1.25% |
0.8100 |
0.8100 |
0.8100 |
1 |
700 |
567 |
0.8100 |
|
4.mar.2009 |
0.8000 |
+2.56% |
1.1000 |
1.1000 |
0.8000 |
3 |
848 |
888 |
1.0476 |
|
3.mar.2009 |
0.7800 |
0.00% |
0.7800 |
0.7800 |
0.7800 |
1 |
700 |
546 |
0.7800 |
|
|
27.feb.2009 |
0.7800 |
-29.09% |
0.7600 |
0.7800 |
0.7600 |
3 |
2,662 |
2,063 |
0.7750 |
|
26.feb.2009 |
1.1000 |
+8.91% |
1.0100 |
1.1000 |
1.0100 |
4 |
2,000 |
2,197 |
1.0983 |
|
|
20.feb.2009 |
1.0100 |
-3.81% |
1.0200 |
1.0200 |
1.0100 |
3 |
102 |
103 |
1.0101 |
|
19.feb.2009 |
1.0500 |
-4.55% |
1.0500 |
1.0500 |
1.0500 |
1 |
1 |
1 |
1.0500 |
|
|
13.feb.2009 |
1.1000 |
0.00% |
1.1000 |
1.1000 |
1.1000 |
1 |
1 |
1 |
1.1000 |
|
|
9.feb.2009 |
1.1000 |
-9.84% |
1.1000 |
1.1000 |
1.1000 |
2 |
282 |
310 |
1.1000 |
|
|
2.feb.2009 |
1.2200 |
-12.86% |
1.2200 |
1.2200 |
1.2200 |
1 |
18,742 |
22,865 |
1.2200 |
|
|
19.jan.2009 |
1.4000 |
+7.69% |
1.2100 |
1.4000 |
1.2100 |
8 |
2,537 |
3,498 |
1.3786 |
|
|
15.jan.2009 |
1.3000 |
+8.33% |
1.3900 |
1.4000 |
1.3000 |
4 |
1,641 |
2,284 |
1.3920 |
|
|
9.jan.2009 |
1.2000 |
-1.64% |
1.2100 |
1.2100 |
1.2000 |
2 |
35 |
42 |
1.2003 |
|
8.jan.2009 |
1.2200 |
+0.83% |
1.2200 |
1.2200 |
1.2200 |
1 |
18,742 |
22,865 |
1.2200 |
|
7.jan.2009 |
1.2100 |
-10.37% |
1.2700 |
1.2700 |
1.2100 |
6 |
278 |
339 |
1.2197 |
|
6.jan.2009 |
1.3500 |
+3.85% |
1.3000 |
1.3500 |
1.3000 |
4 |
423 |
564 |
1.3333 |
|
22.dec.2008 |
1.3000 |
+4.00% |
1.5000 |
1.7500 |
1.3000 |
5 |
35,600 |
49,032 |
1.3773 |
|
|
16.dec.2008 |
1.2500 |
-0.79% |
1.2500 |
1.2500 |
1.2500 |
1 |
137 |
171 |
1.2500 |
|
15.dec.2008 |
1.2600 |
-16.00% |
1.2600 |
1.2600 |
1.2600 |
1 |
141 |
178 |
1.2600 |
|
|
11.dec.2008 |
1.5000 |
-6.83% |
1.5000 |
1.5000 |
1.5000 |
1 |
1 |
2 |
1.5000 |
|
|
9.dec.2008 |
1.6100 |
-1.23% |
1.6300 |
1.6300 |
1.6100 |
5 |
274 |
444 |
1.6207 |
|
8.dec.2008 |
1.6300 |
+0.62% |
1.6300 |
1.6300 |
1.6300 |
1 |
137 |
223 |
1.6300 |
|
|
2.dec.2008 |
1.6200 |
0.00% |
1.6200 |
1.6200 |
1.6200 |
1 |
137 |
222 |
1.6200 |
|
|
28.nov.2008 |
1.6200 |
-0.61% |
1.6400 |
1.6400 |
1.6200 |
5 |
2,000 |
3,241 |
1.6206 |
|
27.nov.2008 |
1.6300 |
0.00% |
1.6400 |
1.6400 |
1.6300 |
2 |
141 |
230 |
1.6301 |
|
26.nov.2008 |
1.6300 |
-1.21% |
1.6600 |
1.6600 |
1.6300 |
3 |
137 |
223 |
1.6302 |
|
|
24.nov.2008 |
1.6500 |
-8.33% |
1.6600 |
1.6600 |
1.6500 |
3 |
282 |
465 |
1.6500 |
|
|
21.nov.2008 |
1.8000 |
+2.86% |
1.8000 |
1.8000 |
1.8000 |
2 |
274 |
493 |
1.8000 |
|
|
18.nov.2008 |
1.7500 |
-2.78% |
1.7600 |
1.8000 |
1.7500 |
7 |
16,926 |
30,453 |
1.7992 |
|
17.nov.2008 |
1.8000 |
+2.86% |
1.8000 |
1.8100 |
1.8000 |
8 |
2,001 |
3,602 |
1.8000 |
|
|
13.nov.2008 |
1.7500 |
-0.57% |
1.7600 |
1.7600 |
1.7500 |
8 |
760 |
1,335 |
1.7566 |
|
|
10.nov.2008 |
1.7600 |
-9.74% |
1.7600 |
1.7600 |
1.7600 |
2 |
1,600 |
2,816 |
1.7600 |
|
|
3.nov.2008 |
1.9500 |
-2.50% |
1.9500 |
1.9500 |
1.9500 |
1 |
2 |
4 |
1.9500 |
|
|
31.oct.2008 |
2.0000 |
+5.26% |
1.9000 |
2.0000 |
1.7500 |
8 |
529 |
992 |
1.8750 |
|
|
29.oct.2008 |
1.9000 |
0.00% |
1.9000 |
1.9000 |
1.9000 |
1 |
137 |
260 |
1.9000 |
|
28.oct.2008 |
1.9000 |
-17.03% |
1.7100 |
1.9500 |
1.7100 |
4 |
1,112 |
2,093 |
1.8821 |
|
|
23.oct.2008 |
2.2900 |
+25.14% |
1.8400 |
2.2900 |
1.8100 |
7 |
4,407 |
8,445 |
1.9162 |
|
|
21.oct.2008 |
1.8300 |
0.00% |
1.8300 |
1.8300 |
1.8300 |
2 |
278 |
509 |
1.8300 |
|
20.oct.2008 |
1.8300 |
+0.55% |
1.8300 |
1.8300 |
1.8300 |
2 |
141 |
258 |
1.8300 |
|
|
17.oct.2008 |
1.8200 |
0.00% |
1.8200 |
1.8200 |
1.8200 |
2 |
142 |
258 |
1.8200 |
|
16.oct.2008 |
1.8200 |
+1.11% |
1.9000 |
1.9000 |
1.8200 |
4 |
2,750 |
5,069 |
1.8433 |
|
|
13.oct.2008 |
1.8000 |
-28.00% |
1.8100 |
1.8100 |
1.8000 |
2 |
2,000 |
3,600 |
1.8000 |
|
|
10.oct.2008 |
2.5000 |
+16.28% |
2.5000 |
2.5000 |
2.5000 |
43 |
3,723,432 |
9,308,580 |
2.5000 |
|
9.oct.2008 |
2.1500 |
+8.04% |
1.9900 |
2.1500 |
1.9900 |
13 |
15,216 |
31,588 |
2.0759 |
|
|
7.oct.2008 |
1.9900 |
+12.43% |
1.7000 |
1.9900 |
1.7000 |
14 |
30,587 |
60,213 |
1.9686 |
|
6.oct.2008 |
1.7700 |
-11.06% |
1.8100 |
1.8100 |
1.7700 |
6 |
461 |
827 |
1.7934 |
|
|
3.oct.2008 |
1.9900 |
0.00% |
1.8200 |
1.9900 |
1.8100 |
9 |
8,565 |
16,856 |
1.9680 |
|
2.oct.2008 |
1.9900 |
-1.97% |
1.9900 |
1.9900 |
1.9900 |
1 |
240,000 |
477,600 |
1.9900 |
|
1.oct.2008 |
2.0300 |
+6.84% |
1.9100 |
2.0300 |
1.9000 |
7 |
1,271 |
2,530 |
1.9904 |
|
30.sep.2008 |
1.9000 |
-2.06% |
1.9300 |
1.9300 |
1.9000 |
8 |
5,168 |
9,879 |
1.9116 |
|
29.sep.2008 |
1.9400 |
-9.35% |
1.9800 |
2.1100 |
1.9300 |
13 |
771 |
1,512 |
1.9607 |
|
|
26.sep.2008 |
2.1400 |
+7.00% |
2.0100 |
2.1400 |
2.0000 |
8 |
1,757 |
3,543 |
2.0165 |
|
25.sep.2008 |
2.0000 |
+2.56% |
2.1700 |
2.1900 |
2.0000 |
14 |
5,891 |
12,345 |
2.0955 |
|
24.sep.2008 |
1.9500 |
+1.56% |
2.1000 |
2.1700 |
1.9500 |
4 |
339 |
705 |
2.0807 |
|
|
22.sep.2008 |
1.9200 |
-16.52% |
2.0800 |
2.0800 |
1.9200 |
7 |
2,081 |
4,097 |
1.9686 |
|
|
19.sep.2008 |
2.3000 |
+21.05% |
2.0000 |
2.4000 |
2.0000 |
23 |
41,147 |
94,263 |
2.2909 |
|
18.sep.2008 |
1.9000 |
-17.03% |
2.0000 |
2.0000 |
1.9000 |
11 |
13,309 |
25,464 |
1.9133 |
|
17.sep.2008 |
2.2900 |
-7.29% |
2.2900 |
2.2900 |
2.2900 |
1 |
500 |
1,145 |
2.2900 |
|
|
12.sep.2008 |
2.4700 |
+14.88% |
2.1000 |
2.4700 |
2.1000 |
22 |
15,000 |
34,421 |
2.2947 |
|
11.sep.2008 |
2.1500 |
+9.69% |
1.9700 |
2.1500 |
1.8500 |
15 |
1,890 |
3,798 |
2.0093 |
|
10.sep.2008 |
1.9600 |
-10.09% |
1.9700 |
1.9700 |
1.9600 |
2 |
141 |
276 |
1.9601 |
|
9.sep.2008 |
2.1800 |
+9.00% |
1.8200 |
2.1800 |
1.8100 |
5 |
425 |
849 |
1.9976 |
|
8.sep.2008 |
2.0000 |
0.00% |
2.0100 |
2.0100 |
2.0000 |
5 |
423 |
846 |
2.0000 |
|
|
5.sep.2008 |
2.0000 |
-9.09% |
2.0500 |
2.0500 |
2.0000 |
2 |
137 |
274 |
2.0007 |
|
4.sep.2008 |
2.2000 |
-4.35% |
2.0100 |
2.2000 |
2.0100 |
2 |
200 |
413 |
2.0661 |
|
3.sep.2008 |
2.3000 |
+5.50% |
2.1900 |
2.3000 |
2.0000 |
9 |
10,523 |
22,479 |
2.1362 |
|
2.sep.2008 |
2.1800 |
-8.79% |
2.1800 |
2.1800 |
2.1800 |
1 |
1,100 |
2,398 |
2.1800 |
|
1.sep.2008 |
2.3900 |
+19.50% |
2.0000 |
2.3900 |
2.0000 |
8 |
67,863 |
161,730 |
2.3832 |
|
|
29.aug.2008 |
2.0000 |
-4.31% |
2.0900 |
2.0900 |
2.0000 |
5 |
278 |
565 |
2.0324 |
|
|
27.aug.2008 |
2.0900 |
-15.38% |
2.0900 |
2.0900 |
2.0900 |
1 |
141 |
295 |
2.0900 |
|
26.aug.2008 |
2.4700 |
+7.39% |
2.3000 |
2.4900 |
2.3000 |
10 |
71,000 |
176,338 |
2.4836 |
|
25.aug.2008 |
2.3000 |
-7.26% |
2.2500 |
2.3900 |
2.2100 |
14 |
4,572 |
10,338 |
2.2612 |
|
|
22.aug.2008 |
2.4800 |
+3.33% |
2.3000 |
2.4800 |
2.3000 |
3 |
283 |
658 |
2.3255 |
|
21.aug.2008 |
2.4000 |
-4.00% |
2.2300 |
2.4000 |
2.2200 |
4 |
277 |
640 |
2.3109 |
|
20.aug.2008 |
2.5000 |
+0.40% |
2.3900 |
2.5000 |
2.3900 |
15 |
4,000 |
9,866 |
2.4665 |
|
|
18.aug.2008 |
2.4900 |
+2.05% |
2.2800 |
2.4900 |
2.2100 |
10 |
9,642 |
23,013 |
2.3867 |
|
|
15.aug.2008 |
2.4400 |
+6.09% |
2.3000 |
2.4800 |
2.2800 |
8 |
1,325 |
3,157 |
2.3825 |
|
14.aug.2008 |
2.3000 |
-4.17% |
2.2900 |
2.3000 |
2.2800 |
4 |
145 |
332 |
2.2866 |
|
13.aug.2008 |
2.4000 |
+2.56% |
2.3000 |
2.4000 |
2.3000 |
7 |
2,029 |
4,723 |
2.3277 |
|
|
11.aug.2008 |
2.3400 |
-6.40% |
2.3100 |
2.3400 |
2.2900 |
6 |
838 |
1,931 |
2.3045 |
|
|
8.aug.2008 |
2.5000 |
-1.57% |
2.2700 |
2.5400 |
2.2700 |
6 |
3,457 |
8,349 |
2.4151 |
|
7.aug.2008 |
2.5400 |
+8.09% |
2.3400 |
2.5400 |
2.3000 |
9 |
2,229 |
5,332 |
2.3919 |
|
6.aug.2008 |
2.3500 |
+1.73% |
2.3500 |
2.3500 |
2.3500 |
6 |
701 |
1,647 |
2.3500 |
|
5.aug.2008 |
2.3100 |
0.00% |
2.3200 |
2.3200 |
2.3100 |
2 |
1,000 |
2,312 |
2.3120 |
|
4.aug.2008 |
2.3100 |
-4.55% |
2.3400 |
2.3400 |
2.3100 |
8 |
692 |
1,608 |
2.3239 |
|
|
1.aug.2008 |
2.4200 |
-3.59% |
2.5100 |
2.5100 |
2.4200 |
5 |
408 |
995 |
2.4377 |
|
31.jul.2008 |
2.5100 |
-0.79% |
2.5300 |
2.5300 |
2.5100 |
5 |
1,219 |
3,063 |
2.5125 |
|
30.jul.2008 |
2.5300 |
-1.17% |
2.5300 |
2.5300 |
2.5300 |
2 |
274 |
693 |
2.5300 |
|
29.jul.2008 |
2.5600 |
-8.24% |
2.5700 |
2.5700 |
2.5600 |
5 |
419 |
1,073 |
2.5600 |
|
|
25.jul.2008 |
2.7900 |
-0.36% |
2.7900 |
2.7900 |
2.7900 |
2 |
801 |
2,235 |
2.7900 |
|
24.jul.2008 |
2.8000 |
+7.69% |
2.5600 |
2.8000 |
2.5100 |
14 |
1,705 |
4,557 |
2.6728 |
|
23.jul.2008 |
2.6000 |
0.00% |
2.5300 |
2.6000 |
2.5300 |
6 |
701 |
1,815 |
2.5897 |
|
22.jul.2008 |
2.6000 |
-8.77% |
2.6000 |
2.6000 |
2.6000 |
1 |
141 |
367 |
2.6000 |
|
21.jul.2008 |
2.8500 |
0.00% |
2.8500 |
2.8500 |
2.8500 |
1 |
1,000 |
2,850 |
2.8500 |
|
|
18.jul.2008 |
2.8500 |
-0.70% |
2.8200 |
2.8800 |
2.5100 |
11 |
2,855 |
8,094 |
2.8349 |
|
|
16.jul.2008 |
2.8700 |
-2.38% |
2.6700 |
2.8900 |
2.6600 |
9 |
1,828 |
5,226 |
2.8586 |
|
15.jul.2008 |
2.9400 |
+8.09% |
2.6700 |
2.9400 |
2.6600 |
6 |
328 |
887 |
2.7029 |
|
14.jul.2008 |
2.7200 |
-5.56% |
2.8800 |
2.9700 |
2.7200 |
11 |
5,580 |
16,285 |
2.9184 |
|
|
11.jul.2008 |
2.8800 |
-0.69% |
2.7300 |
2.8800 |
2.6700 |
7 |
4,056 |
11,579 |
2.8547 |
|
10.jul.2008 |
2.9000 |
0.00% |
2.9000 |
2.9000 |
2.9000 |
1 |
2,559 |
7,421 |
2.9000 |
|
9.jul.2008 |
2.9000 |
-3.01% |
2.9900 |
2.9900 |
2.7200 |
7 |
2,657 |
7,857 |
2.9571 |
|
8.jul.2008 |
2.9900 |
+3.10% |
2.6100 |
2.9900 |
2.6100 |
16 |
3,684 |
10,557 |
2.8657 |
|
7.jul.2008 |
2.9000 |
+3.57% |
2.4100 |
2.9000 |
2.4100 |
25 |
5,355 |
15,005 |
2.8021 |
|
|
4.jul.2008 |
2.8000 |
+13.82% |
2.4100 |
2.8000 |
2.4000 |
8 |
1,037 |
2,785 |
2.6859 |
|
3.jul.2008 |
2.4600 |
-12.14% |
2.7000 |
2.8000 |
2.4600 |
5 |
3,030 |
8,445 |
2.7870 |
|
2.jul.2008 |
2.8000 |
+12.00% |
2.0100 |
2.8000 |
2.0000 |
16 |
3,141 |
8,295 |
2.6410 |
|
1.jul.2008 |
2.5000 |
-7.41% |
2.6000 |
2.6000 |
2.5000 |
2 |
11 |
28 |
2.5091 |
|
30.jun.2008 |
2.7000 |
+1.89% |
2.6000 |
2.7000 |
2.5000 |
10 |
5,232 |
13,398 |
2.5608 |
|
|
27.jun.2008 |
2.6500 |
-1.49% |
2.6500 |
2.6900 |
2.6500 |
6 |
304 |
806 |
2.6524 |
|
26.jun.2008 |
2.6900 |
+4.67% |
2.6700 |
2.6900 |
2.5600 |
6 |
408 |
1,062 |
2.6022 |
|
25.jun.2008 |
2.5700 |
-4.81% |
2.5900 |
2.5900 |
2.5700 |
3 |
564 |
1,453 |
2.5756 |
|
24.jun.2008 |
2.7000 |
-6.90% |
2.7200 |
2.7200 |
2.7000 |
8 |
1,116 |
3,029 |
2.7143 |
|
23.jun.2008 |
2.9000 |
0.00% |
2.8500 |
2.9000 |
2.8000 |
9 |
2,493 |
7,206 |
2.8906 |
|
|
20.jun.2008 |
2.9000 |
+1.75% |
2.8500 |
2.9800 |
2.8500 |
8 |
22,429 |
66,638 |
2.9710 |
|
19.jun.2008 |
2.8500 |
0.00% |
2.8000 |
2.8500 |
2.7700 |
3 |
1,724 |
4,806 |
2.7874 |
|
18.jun.2008 |
2.8500 |
+0.35% |
2.9000 |
2.9000 |
2.8500 |
3 |
561 |
1,599 |
2.8501 |
|
17.jun.2008 |
2.8400 |
-5.33% |
2.9000 |
3.0000 |
2.8400 |
19 |
14,350 |
42,863 |
2.9870 |
|
16.jun.2008 |
3.0000 |
0.00% |
2.7000 |
3.0000 |
2.7000 |
10 |
1,286 |
3,746 |
2.9127 |
|
|
13.jun.2008 |
3.0000 |
+3.45% |
2.8300 |
3.0000 |
2.6700 |
35 |
2,391 |
6,782 |
2.8365 |
|
12.jun.2008 |
2.9000 |
-2.68% |
2.8900 |
2.9500 |
2.8100 |
10 |
564 |
1,587 |
2.8133 |
|
11.jun.2008 |
2.9800 |
+1.36% |
2.9400 |
3.0000 |
2.9000 |
27 |
5,937 |
17,683 |
2.9784 |
|
10.jun.2008 |
2.9400 |
-2.00% |
3.0000 |
3.0000 |
2.9400 |
14 |
1,808 |
5,416 |
2.9954 |
|
9.jun.2008 |
3.0000 |
0.00% |
2.9500 |
3.0000 |
2.9400 |
10 |
875 |
2,581 |
2.9497 |
|
|
4.jun.2008 |
3.0000 |
-1.32% |
3.0500 |
3.1500 |
3.0000 |
34 |
64,157 |
197,541 |
3.0790 |
|
|
2.jun.2008 |
3.0000 |
0.00% |
3.0000 |
3.0700 |
3.0000 |
13 |
34,156 |
104,466 |
3.0585 |
|
|
30.may.2008 |
3.0000 |
-1.64% |
3.0000 |
3.0000 |
3.0000 |
1 |
1,300 |
3,900 |
3.0000 |
|
|
28.may.2008 |
3.0500 |
-0.97% |
2.8400 |
3.0500 |
2.8300 |
4 |
360 |
1,037 |
2.8803 |
|
27.may.2008 |
3.0800 |
+2.67% |
3.0000 |
3.0900 |
2.8800 |
16 |
9,001 |
26,717 |
2.9683 |
|
26.may.2008 |
3.0000 |
0.00% |
3.0000 |
3.0000 |
2.9000 |
12 |
2,375 |
7,084 |
2.9827 |
|
|
23.may.2008 |
3.0000 |
0.00% |
3.0000 |
3.0900 |
2.9800 |
24 |
8,328 |
25,176 |
3.0230 |
|
22.may.2008 |
3.0000 |
0.00% |
3.0000 |
3.0100 |
3.0000 |
3 |
282 |
846 |
3.0002 |
|
21.may.2008 |
3.0000 |
-1.32% |
3.0000 |
3.1500 |
3.0000 |
19 |
21,821 |
65,769 |
3.0140 |
|
20.may.2008 |
3.0400 |
+1.33% |
3.1900 |
3.1900 |
3.0000 |
13 |
11,386 |
36,092 |
3.1698 |
|
19.may.2008 |
3.0000 |
-4.76% |
3.0000 |
3.1800 |
2.9700 |
15 |
22,105 |
68,553 |
3.1013 |
|
|
16.may.2008 |
3.1500 |
+5.70% |
3.0400 |
3.2000 |
3.0000 |
59 |
53,579 |
166,105 |
3.1002 |
|
15.may.2008 |
2.9800 |
-0.67% |
3.0000 |
3.0000 |
2.8500 |
4 |
544 |
1,590 |
2.9228 |
|
14.may.2008 |
3.0000 |
-1.64% |
3.0500 |
3.0500 |
2.9300 |
15 |
3,046 |
9,019 |
2.9608 |
|
|
12.may.2008 |
3.0500 |
0.00% |
2.9500 |
3.0500 |
2.9000 |
14 |
7,202 |
21,794 |
3.0261 |
|
|
9.may.2008 |
3.0500 |
0.00% |
3.0000 |
3.0500 |
3.0000 |
4 |
2,500 |
7,568 |
3.0273 |
|
8.may.2008 |
3.0500 |
0.00% |
3.0500 |
3.0500 |
3.0500 |
5 |
3,734 |
11,389 |
3.0500 |
|
7.may.2008 |
3.0500 |
-4.69% |
3.1500 |
3.1500 |
2.8100 |
13 |
3,202 |
9,707 |
3.0316 |
|
6.may.2008 |
3.2000 |
+2.56% |
3.0100 |
3.2000 |
3.0100 |
9 |
923 |
2,873 |
3.1130 |
|
5.may.2008 |
3.1200 |
+4.00% |
3.0000 |
3.2000 |
3.0000 |
13 |
5,739 |
18,096 |
3.1531 |
|
|
30.apr.2008 |
3.0000 |
0.00% |
2.7000 |
3.0000 |
2.7000 |
10 |
7,747 |
23,194 |
2.9940 |
|
29.apr.2008 |
3.0000 |
-0.99% |
3.0000 |
3.0000 |
2.8000 |
24 |
6,941 |
20,456 |
2.9471 |
|
|
18.apr.2008 |
3.0300 |
-2.26% |
3.0300 |
3.1300 |
2.9900 |
12 |
263,283 |
787,367 |
2.9906 |
|
17.apr.2008 |
3.1000 |
0.00% |
3.1000 |
3.1100 |
3.0400 |
16 |
10,964 |
33,970 |
3.0983 |
|
16.apr.2008 |
3.1000 |
-7.46% |
3.2000 |
3.2000 |
3.1000 |
9 |
13,237 |
42,345 |
3.1990 |
|
15.apr.2008 |
3.3500 |
+1.52% |
3.3000 |
3.3800 |
3.0600 |
26 |
19,294 |
63,812 |
3.3073 |
|
14.apr.2008 |
3.3000 |
-1.49% |
3.3400 |
3.3400 |
3.0500 |
17 |
6,840 |
22,380 |
3.2719 |
|
|
11.apr.2008 |
3.3500 |
-1.47% |
3.3100 |
3.3500 |
3.3000 |
10 |
1,722 |
5,718 |
3.3208 |
|
10.apr.2008 |
3.4000 |
+3.03% |
3.3000 |
3.4500 |
3.0500 |
22 |
31,983 |
108,668 |
3.3977 |
|
9.apr.2008 |
3.3000 |
-4.90% |
3.3300 |
3.4000 |
3.3000 |
18 |
16,479 |
55,357 |
3.3593 |
|
8.apr.2008 |
3.4700 |
-0.57% |
3.2700 |
3.4700 |
3.2700 |
14 |
4,910 |
16,800 |
3.4215 |
|
7.apr.2008 |
3.4900 |
-2.79% |
3.4400 |
3.5000 |
3.2000 |
34 |
28,799 |
100,122 |
3.4766 |
|
|
4.apr.2008 |
3.5900 |
+2.87% |
3.4000 |
3.5900 |
3.4000 |
41 |
447,985 |
1,567,890 |
3.4999 |
|
3.apr.2008 |
3.4900 |
-0.29% |
3.4000 |
3.5000 |
3.4000 |
23 |
9,656 |
33,144 |
3.4325 |
|
2.apr.2008 |
3.5000 |
+2.94% |
3.5000 |
3.8800 |
3.4300 |
33 |
17,006 |
60,464 |
3.5554 |
|
1.apr.2008 |
3.4000 |
-3.68% |
3.4500 |
3.4500 |
3.4000 |
25 |
19,513 |
66,786 |
3.4227 |
|
31.mar.2008 |
3.5300 |
+0.86% |
3.4000 |
3.5300 |
3.4000 |
26 |
63,760 |
222,746 |
3.4935 |
|
|
28.mar.2008 |
3.5000 |
0.00% |
3.5000 |
3.9900 |
3.4500 |
89 |
141,281 |
506,004 |
3.5815 |
|
27.mar.2008 |
3.5000 |
+38.34% |
2.7000 |
3.5000 |
2.6000 |
77 |
514,701 |
1,613,413 |
3.1347 |
|
26.mar.2008 |
2.5300 |
+20.48% |
1.9800 |
2.6100 |
1.9700 |
66 |
234,337 |
575,612 |
2.4563 |
|
25.mar.2008 |
2.1000 |
+7.14% |
2.0900 |
2.1500 |
2.0000 |
25 |
349,229 |
733,032 |
2.0990 |
|
24.mar.2008 |
1.9600 |
-0.51% |
1.9500 |
1.9600 |
1.9500 |
3 |
423 |
828 |
1.9567 |
|
|
20.mar.2008 |
1.9700 |
-1.50% |
2.0000 |
2.0100 |
1.9700 |
9 |
17,411 |
34,821 |
1.9999 |
|
19.mar.2008 |
2.0000 |
-4.76% |
2.0500 |
2.1000 |
2.0000 |
13 |
21,110 |
43,247 |
2.0486 |
|
18.mar.2008 |
2.1000 |
+8.81% |
1.9500 |
2.1000 |
1.9500 |
10 |
12,378 |
25,943 |
2.0959 |
|
17.mar.2008 |
1.9300 |
-8.10% |
2.0500 |
2.0500 |
1.9100 |
10 |
4,972 |
9,924 |
1.9960 |
|
|
14.mar.2008 |
2.1000 |
+5.00% |
2.0000 |
2.2700 |
2.0000 |
22 |
11,909 |
25,581 |
2.1481 |
|
13.mar.2008 |
2.0000 |
+8.11% |
1.8500 |
2.0000 |
1.8500 |
66 |
275,072 |
544,421 |
1.9792 |
|
12.mar.2008 |
1.8500 |
+2.78% |
1.8500 |
1.8500 |
1.8000 |
16 |
26,000 |
47,742 |
1.8362 |
|
11.mar.2008 |
1.8000 |
+1.12% |
1.7800 |
1.8400 |
1.7800 |
9 |
26,697 |
48,309 |
1.8095 |
|
|
7.mar.2008 |
1.7800 |
-1.11% |
1.7900 |
1.8000 |
1.7800 |
17 |
9,664 |
17,290 |
1.7891 |
|
6.mar.2008 |
1.8000 |
-2.17% |
1.8400 |
1.8400 |
1.8000 |
4 |
2,681 |
4,893 |
1.8250 |
|
5.mar.2008 |
1.8400 |
+0.55% |
1.7800 |
1.8400 |
1.7800 |
11 |
6,349 |
11,418 |
1.7984 |
|
4.mar.2008 |
1.8300 |
+2.23% |
1.8000 |
1.8300 |
1.8000 |
8 |
8,941 |
16,158 |
1.8072 |
|
3.mar.2008 |
1.7900 |
-0.56% |
1.8000 |
1.8500 |
1.7900 |
24 |
41,064 |
74,193 |
1.8068 |
|
|
29.feb.2008 |
1.8000 |
+5.88% |
1.6200 |
1.8000 |
1.6200 |
53 |
283,814 |
494,210 |
1.7413 |
|
28.feb.2008 |
1.7000 |
+3.03% |
1.6500 |
1.7000 |
1.6000 |
7 |
2,641 |
4,441 |
1.6815 |
|
27.feb.2008 |
1.6500 |
0.00% |
1.6500 |
1.6500 |
1.6500 |
7 |
8,681 |
14,324 |
1.6500 |
|
26.feb.2008 |
1.6500 |
-0.60% |
1.6800 |
1.6900 |
1.6500 |
8 |
24,741 |
41,801 |
1.6895 |
|
25.feb.2008 |
1.6600 |
+3.75% |
1.6100 |
1.7000 |
1.6100 |
13 |
11,367 |
19,101 |
1.6804 |
|
|
22.feb.2008 |
1.6000 |
-0.62% |
1.6000 |
1.6000 |
1.6000 |
5 |
752 |
1,203 |
1.6000 |
|
21.feb.2008 |
1.6100 |
+1.26% |
1.5900 |
1.6500 |
1.5900 |
15 |
2,745 |
4,440 |
1.6175 |
|
20.feb.2008 |
1.5900 |
-1.24% |
1.5900 |
1.5900 |
1.5900 |
2 |
4,697 |
7,468 |
1.5900 |
|
19.feb.2008 |
1.6100 |
-3.59% |
1.6400 |
1.6400 |
1.6100 |
18 |
10,458 |
17,014 |
1.6268 |
|
18.feb.2008 |
1.6700 |
-0.60% |
1.6500 |
1.6700 |
1.6300 |
13 |
45,350 |
75,239 |
1.6591 |
|
|
15.feb.2008 |
1.6800 |
+4.35% |
1.6500 |
1.6800 |
1.6500 |
9 |
24,974 |
41,476 |
1.6608 |
|
14.feb.2008 |
1.6100 |
+1.26% |
1.6000 |
1.6500 |
1.6000 |
5 |
1,732 |
2,827 |
1.6323 |
|
13.feb.2008 |
1.5900 |
-4.79% |
1.6100 |
1.6200 |
1.5900 |
8 |
4,623 |
7,404 |
1.6016 |
|
12.feb.2008 |
1.6700 |
+4.38% |
1.6000 |
1.6700 |
1.5800 |
15 |
8,521 |
13,719 |
1.6100 |
|
11.feb.2008 |
1.6000 |
-0.62% |
1.6000 |
1.6500 |
1.6000 |
8 |
5,689 |
9,352 |
1.6439 |
|
|
8.feb.2008 |
1.6100 |
-1.83% |
1.6100 |
1.6500 |
1.6100 |
11 |
8,497 |
13,730 |
1.6158 |
|
7.feb.2008 |
1.6400 |
-1.80% |
1.5800 |
1.6400 |
1.5800 |
8 |
21,564 |
35,314 |
1.6376 |
|
6.feb.2008 |
1.6700 |
+0.60% |
1.6300 |
1.6700 |
1.5700 |
11 |
13,234 |
21,837 |
1.6501 |
|
5.feb.2008 |
1.6600 |
-2.92% |
1.6800 |
1.6800 |
1.6600 |
5 |
5,900 |
9,833 |
1.6666 |
|
4.feb.2008 |
1.7100 |
-1.16% |
1.7100 |
1.7100 |
1.7100 |
3 |
3,282 |
5,612 |
1.7100 |
|
|
1.feb.2008 |
1.7300 |
+2.37% |
1.7500 |
1.7900 |
1.7200 |
14 |
20,549 |
36,077 |
1.7556 |
|
31.jan.2008 |
1.6900 |
-1.74% |
1.6700 |
1.7500 |
1.6700 |
11 |
49,933 |
86,273 |
1.7278 |
|
30.jan.2008 |
1.7200 |
+5.52% |
1.6300 |
1.7500 |
1.6200 |
36 |
37,675 |
64,385 |
1.7090 |
|
29.jan.2008 |
1.6300 |
+4.49% |
1.6000 |
1.6300 |
1.5000 |
10 |
6,899 |
10,994 |
1.5936 |
|
28.jan.2008 |
1.5600 |
-4.88% |
1.6400 |
1.6500 |
1.5600 |
5 |
3,641 |
5,905 |
1.6218 |
|
|
25.jan.2008 |
1.6400 |
+5.81% |
1.6000 |
1.6400 |
1.5600 |
19 |
6,012 |
9,698 |
1.6132 |
|
24.jan.2008 |
1.5500 |
+5.44% |
1.5500 |
1.5800 |
1.5200 |
11 |
74,174 |
114,907 |
1.5492 |
|
23.jan.2008 |
1.4700 |
-8.13% |
1.6500 |
1.6500 |
1.4700 |
13 |
14,500 |
22,615 |
1.5597 |
|
22.jan.2008 |
1.6000 |
+1.27% |
1.5800 |
1.6000 |
1.5800 |
12 |
14,500 |
23,045 |
1.5893 |
|
21.jan.2008 |
1.5800 |
-4.82% |
1.6000 |
1.6000 |
1.5800 |
5 |
5,681 |
9,004 |
1.5849 |
|
|
18.jan.2008 |
1.6600 |
+0.61% |
1.6600 |
1.6600 |
1.6500 |
8 |
13,650 |
22,610 |
1.6564 |
|
17.jan.2008 |
1.6500 |
+2.48% |
1.6500 |
1.6600 |
1.6500 |
3 |
5,278 |
8,710 |
1.6503 |
|
16.jan.2008 |
1.6100 |
-7.47% |
1.7200 |
1.7200 |
1.6100 |
5 |
1,919 |
3,145 |
1.6387 |
|
15.jan.2008 |
1.7400 |
+6.10% |
1.6600 |
1.7400 |
1.6500 |
20 |
27,015 |
44,734 |
1.6559 |
|
14.jan.2008 |
1.6400 |
-5.75% |
1.6900 |
1.6900 |
1.6400 |
9 |
4,704 |
7,841 |
1.6668 |
|
|
11.jan.2008 |
1.7400 |
+0.58% |
1.7300 |
1.7500 |
1.7100 |
18 |
34,382 |
59,996 |
1.7450 |
|
10.jan.2008 |
1.7300 |
-3.89% |
1.7300 |
1.7400 |
1.7100 |
10 |
8,489 |
14,688 |
1.7302 |
|
9.jan.2008 |
1.8000 |
+0.56% |
1.7900 |
1.8000 |
1.7100 |
15 |
18,615 |
33,137 |
1.7801 |
|
8.jan.2008 |
1.7900 |
+2.29% |
1.8000 |
1.8500 |
1.7800 |
14 |
33,452 |
61,720 |
1.8450 |
|
7.jan.2008 |
1.7500 |
+2.94% |
1.7000 |
1.8500 |
1.7000 |
27 |
41,944 |
73,705 |
1.7572 |
|
|
4.jan.2008 |
1.7000 |
+1.19% |
1.6800 |
1.7900 |
1.6400 |
31 |
66,375 |
112,206 |
1.6905 |
|
3.jan.2008 |
1.6800 |
+1.82% |
1.6700 |
1.6800 |
1.6000 |
7 |
11,982 |
19,298 |
1.6106 |
|
|
|
|
|
