| |
 |
|
|
Istoric tranzactionare APRB |
| Data |
Preţ inchidere |
Variatie % |
Preţ deschidere |
Preţ maxim |
Preţ minim |
Tranzacţii |
Volum |
Valoare |
Preţ mediu |
|
|
27.sep.2011 |
0.5100 |
-49.00%  |
0.5100 |
0.5100 |
0.5100 |
1 |
319 |
163 |
0.5100 |
|
|
15.jun.2011 |
1.0000 |
+11.73%  |
0.9395 |
1.0000 |
0.9395 |
5 |
7,000 |
6,862 |
0.9803 |
|
14.jun.2011 |
0.8950 |
-4.79% |
0.8950 |
0.8950 |
0.8950 |
1 |
500 |
448 |
0.8950 |
|
|
7.apr.2011 |
0.9400 |
+17.21% |
0.9400 |
0.9400 |
0.9400 |
1 |
500 |
470 |
0.9400 |
|
|
31.mar.2011 |
0.8020 |
-4.52% |
0.8020 |
0.8020 |
0.8020 |
1 |
500 |
401 |
0.8020 |
|
|
18.mar.2011 |
0.8400 |
-2.33% |
0.8400 |
0.8400 |
0.8400 |
1 |
8,000 |
6,720 |
0.8400 |
|
17.mar.2011 |
0.8600 |
-2.27% |
0.8600 |
0.8600 |
0.8600 |
1 |
7,000 |
6,020 |
0.8600 |
|
|
14.mar.2011 |
0.8800 |
+7.32% |
0.8800 |
0.8800 |
0.8800 |
2 |
1,000 |
880 |
0.8800 |
|
|
10.mar.2011 |
0.8000 |
-2.44% |
0.8000 |
0.8000 |
0.8000 |
1 |
19 |
15 |
0.8000 |
|
|
23.feb.2011 |
0.8200 |
-0.06% |
0.8205 |
0.8205 |
0.8200 |
6 |
9,500 |
7,791 |
0.8201 |
|
|
21.feb.2011 |
0.8205 |
-17.87% |
0.8205 |
0.8205 |
0.8205 |
1 |
500 |
410 |
0.8205 |
|
|
18.feb.2011 |
0.9000 |
-9.91% |
0.9000 |
0.9000 |
0.9000 |
1 |
146 |
131 |
0.9000 |
|
|
4.feb.2011 |
0.9990 |
+16.43% |
0.9990 |
0.9990 |
0.9990 |
1 |
500 |
500 |
0.9990 |
|
3.feb.2011 |
0.8580 |
-0.23% |
0.8580 |
0.8580 |
0.8580 |
1 |
500 |
429 |
0.8580 |
|
|
31.jan.2011 |
0.8600 |
-1.71% |
0.8800 |
0.8800 |
0.8600 |
5 |
3,500 |
3,055 |
0.8729 |
|
|
28.jan.2011 |
0.8750 |
+2.94% |
0.8770 |
0.8770 |
0.8750 |
3 |
3,000 |
2,629 |
0.8762 |
|
23.dec.2010 |
0.8500 |
0.00%  |
0.8500 |
0.8500 |
0.8500 |
1 |
500 |
425 |
0.8500 |
|
|
17.dec.2010 |
0.8500 |
0.00% |
0.8500 |
0.8500 |
0.8500 |
1 |
2,000 |
1,700 |
0.8500 |
|
|
7.dec.2010 |
0.8500 |
-15.00% |
0.8500 |
0.8500 |
0.8500 |
4 |
1,308 |
939 |
0.7179 |
|
6.dec.2010 |
1.0000 |
-15.97% |
1.0000 |
1.0000 |
1.0000 |
1 |
500 |
500 |
1.0000 |
|
|
26.nov.2010 |
0.8000 |
-32.77% |
0.8000 |
0.8000 |
0.8000 |
1 |
327 |
262 |
0.8000 |
|
|
2.nov.2010 |
0.9300 |
-21.85% |
0.9300 |
0.9300 |
0.9300 |
1 |
319 |
297 |
0.9300 |
|
|
29.oct.2010 |
1.1400 |
-4.20% |
1.1400 |
1.1400 |
1.1400 |
1 |
319 |
364 |
1.1400 |
|
|
25.oct.2010 |
0.1900 |
-84.03% |
0.1900 |
0.1900 |
0.1900 |
1 |
319 |
61 |
0.1900 |
|
|
14.sep.2010 |
1.1900 |
0.00% |
1.1000 |
1.1900 |
1.1000 |
4 |
4,000 |
4,665 |
1.1663 |
|
|
26.aug.2010 |
1.1900 |
+13.33% |
1.1700 |
1.1900 |
1.1700 |
2 |
3,000 |
3,560 |
1.1867 |
|
|
27.jul.2010 |
1.0500 |
+0.96% |
1.0500 |
1.0500 |
1.0500 |
3 |
2,506 |
2,555 |
1.0197 |
|
|
14.jul.2010 |
0.9000 |
-13.46% |
0.9000 |
0.9000 |
0.9000 |
1 |
327 |
294 |
0.9000 |
|
|
23.jun.2010 |
1.0400 |
-4.59% |
1.0400 |
1.0400 |
1.0400 |
1 |
500 |
520 |
1.0400 |
|
22.jun.2010 |
1.0900 |
+14.74% |
0.9900 |
1.0900 |
0.9900 |
2 |
1,000 |
1,040 |
1.0400 |
|
|
7.jun.2010 |
0.9500 |
-2.56% |
0.9500 |
0.9500 |
0.9500 |
1 |
500 |
475 |
0.9500 |
|
|
27.may.2010 |
0.9000 |
-7.69% |
0.9000 |
0.9000 |
0.9000 |
1 |
319 |
287 |
0.9000 |
|
|
25.may.2010 |
0.9750 |
+7.14% |
0.9750 |
0.9750 |
0.9750 |
1 |
500 |
488 |
0.9750 |
|
|
19.may.2010 |
0.9100 |
+0.55% |
0.9100 |
0.9100 |
0.9100 |
1 |
1,000 |
910 |
0.9100 |
|
|
17.may.2010 |
0.9050 |
-11.27% |
0.9050 |
0.9050 |
0.9050 |
1 |
500 |
453 |
0.9050 |
|
|
28.apr.2010 |
1.0200 |
-11.30% |
1.0800 |
1.0800 |
1.0200 |
4 |
4,000 |
4,145 |
1.0363 |
|
|
22.apr.2010 |
1.1500 |
+9.52% |
1.1400 |
1.1600 |
1.1400 |
5 |
2,500 |
2,880 |
1.1520 |
|
|
8.apr.2010 |
1.0500 |
-7.08% |
1.0500 |
1.0500 |
1.0500 |
3 |
1,286 |
1,350 |
1.0500 |
|
|
26.mar.2010 |
1.1300 |
+2.73% |
1.1000 |
1.1300 |
1.1000 |
7 |
4,019 |
4,490 |
1.1171 |
|
25.mar.2010 |
1.1000 |
+0.92% |
1.1000 |
1.1000 |
1.1000 |
1 |
2,000 |
2,200 |
1.1000 |
|
24.mar.2010 |
1.0900 |
0.00% |
1.1000 |
1.1300 |
1.0900 |
5 |
3,100 |
3,434 |
1.1077 |
|
23.mar.2010 |
1.0900 |
-4.39% |
1.0900 |
1.0900 |
1.0900 |
1 |
1,000 |
1,090 |
1.0900 |
|
|
9.mar.2010 |
1.1400 |
+3.64% |
1.1400 |
1.1400 |
1.1400 |
1 |
1,000 |
1,140 |
1.1400 |
|
8.mar.2010 |
1.1000 |
-4.35% |
1.1000 |
1.1000 |
1.1000 |
1 |
1,000 |
1,100 |
1.1000 |
|
|
1.mar.2010 |
1.0500 |
-8.70% |
1.0500 |
1.0500 |
1.0500 |
1 |
100 |
105 |
1.0500 |
|
|
26.feb.2010 |
1.1500 |
+4.55% |
1.1300 |
1.1500 |
1.1300 |
3 |
4,000 |
4,570 |
1.1425 |
|
25.feb.2010 |
1.1000 |
+0.92% |
1.1000 |
1.1000 |
1.1000 |
1 |
2,000 |
2,200 |
1.1000 |
|
|
10.feb.2010 |
1.0900 |
+9.00% |
1.0900 |
1.0900 |
1.0900 |
1 |
500 |
545 |
1.0900 |
|
|
29.jan.2010 |
1.0000 |
-9.09% |
1.0000 |
1.0000 |
1.0000 |
1 |
1,000 |
1,000 |
1.0000 |
|
|
26.jan.2010 |
1.1000 |
+10.00% |
1.1000 |
1.1000 |
1.1000 |
4 |
1,673 |
1,832 |
1.0950 |
|
|
22.jan.2010 |
1.0000 |
-9.09% |
1.0000 |
1.0000 |
1.0000 |
2 |
620 |
620 |
1.0000 |
|
|
20.jan.2010 |
1.1000 |
-10.57% |
1.1000 |
1.1000 |
1.1000 |
1 |
500 |
550 |
1.1000 |
|
|
14.jan.2010 |
1.2300 |
+23.00% |
1.0000 |
1.2300 |
1.0000 |
2 |
2,000 |
2,345 |
1.1725 |
|
13.jan.2010 |
0.9000 |
-10.00% |
0.9000 |
0.9000 |
0.9000 |
1 |
100 |
90 |
0.9000 |
|
|
8.jan.2010 |
1.0000 |
-25.93% |
1.0000 |
1.0000 |
1.0000 |
1 |
500 |
500 |
1.0000 |
|
|
6.jan.2010 |
0.8000 |
-40.74% |
0.8000 |
0.8000 |
0.8000 |
1 |
400 |
320 |
0.8000 |
|
8.dec.2009 |
1.3500 |
+78.81% |
0.8800 |
1.3500 |
0.8800 |
9 |
14,500 |
13,900 |
0.9586 |
|
|
30.nov.2009 |
0.7550 |
-12.21% |
0.7550 |
0.7550 |
0.7550 |
2 |
893 |
672 |
0.7528 |
|
|
20.nov.2009 |
0.7000 |
-12.50% |
0.7000 |
0.7000 |
0.7000 |
1 |
319 |
223 |
0.7000 |
|
|
9.nov.2009 |
0.7500 |
-6.25% |
0.7500 |
0.7500 |
0.7500 |
1 |
319 |
239 |
0.7500 |
|
|
27.oct.2009 |
0.8000 |
0.00% |
0.7600 |
0.8000 |
0.7200 |
4 |
1,655 |
1,256 |
0.7591 |
|
|
26.oct.2009 |
0.8000 |
-11.11% |
0.8050 |
0.8050 |
0.8000 |
11 |
21,500 |
17,203 |
0.8001 |
|
|
19.oct.2009 |
0.9000 |
0.00% |
0.9000 |
0.9000 |
0.9000 |
1 |
1,000 |
900 |
0.9000 |
|
|
1.oct.2009 |
0.9000 |
0.00% |
0.9000 |
0.9000 |
0.9000 |
1 |
500 |
450 |
0.9000 |
|
30.sep.2009 |
0.9000 |
-4.26% |
0.9000 |
0.9000 |
0.9000 |
2 |
5,000 |
4,500 |
0.9000 |
|
|
25.sep.2009 |
0.9400 |
-3.09% |
0.9400 |
0.9400 |
0.9400 |
4 |
3,400 |
3,197 |
0.9403 |
|
|
23.sep.2009 |
0.9700 |
+2.11% |
0.9700 |
0.9700 |
0.9700 |
1 |
500 |
485 |
0.9700 |
|
|
18.sep.2009 |
0.9500 |
-3.06% |
0.9500 |
0.9500 |
0.9500 |
1 |
500 |
475 |
0.9500 |
|
|
16.sep.2009 |
0.9800 |
+3.16% |
0.9800 |
0.9800 |
0.9800 |
1 |
500 |
490 |
0.9800 |
|
15.sep.2009 |
0.8400 |
-11.58% |
0.8400 |
0.8400 |
0.8400 |
1 |
200 |
168 |
0.8400 |
|
14.sep.2009 |
0.9500 |
0.00% |
0.9500 |
0.9500 |
0.9500 |
1 |
1,000 |
950 |
0.9500 |
|
|
11.sep.2009 |
0.9500 |
-4.04% |
0.9500 |
0.9500 |
0.9500 |
3 |
2,000 |
1,900 |
0.9500 |
|
|
3.sep.2009 |
0.9900 |
+2.06% |
0.9900 |
0.9900 |
0.9900 |
1 |
400 |
396 |
0.9900 |
|
2.sep.2009 |
0.9700 |
-2.02% |
0.9900 |
0.9900 |
0.9700 |
3 |
2,600 |
2,562 |
0.9854 |
|
|
28.aug.2009 |
0.9900 |
-2.94% |
1.0000 |
1.0000 |
0.9900 |
3 |
5,900 |
5,891 |
0.9985 |
|
|
26.aug.2009 |
1.0000 |
0.00% |
1.0000 |
1.0000 |
1.0000 |
2 |
3,000 |
3,000 |
1.0000 |
|
25.aug.2009 |
1.0000 |
-0.99% |
1.0000 |
1.0000 |
1.0000 |
1 |
1,000 |
1,000 |
1.0000 |
|
|
12.aug.2009 |
1.0900 |
+7.92% |
1.0900 |
1.0900 |
1.0900 |
2 |
1,500 |
1,635 |
1.0900 |
|
|
10.aug.2009 |
1.0100 |
0.00% |
1.0100 |
1.0100 |
1.0100 |
2 |
700 |
707 |
1.0100 |
|
|
6.aug.2009 |
1.0100 |
-0.98% |
1.0100 |
1.0100 |
1.0100 |
3 |
1,300 |
1,313 |
1.0100 |
|
5.aug.2009 |
1.0200 |
+0.99% |
1.0100 |
1.0200 |
1.0100 |
2 |
200 |
203 |
1.0150 |
|
|
28.jul.2009 |
1.0100 |
-11.40% |
1.0300 |
1.0300 |
1.0100 |
2 |
400 |
408 |
1.0200 |
|
|
24.jul.2009 |
1.1400 |
0.00% |
1.1300 |
1.1400 |
1.1300 |
4 |
3,800 |
4,328 |
1.1389 |
|
23.jul.2009 |
1.1400 |
+14.00% |
1.0900 |
1.1400 |
1.0900 |
6 |
3,700 |
4,206 |
1.1368 |
|
22.jul.2009 |
1.0000 |
+11.11% |
1.0000 |
1.0800 |
1.0000 |
12 |
1,800 |
1,839 |
1.0217 |
|
|
8.jul.2009 |
0.9000 |
-10.00% |
0.9150 |
0.9150 |
0.9000 |
2 |
200 |
182 |
0.9075 |
|
|
26.jun.2009 |
1.0000 |
+9.89% |
1.0000 |
1.0000 |
1.0000 |
1 |
100 |
100 |
1.0000 |
|
|
18.jun.2009 |
0.9200 |
+1.10% |
0.9200 |
0.9200 |
0.9200 |
1 |
27 |
25 |
0.9200 |
|
|
12.jun.2009 |
0.9100 |
-9.00% |
0.9100 |
0.9100 |
0.9100 |
4 |
1,019 |
928 |
0.9107 |
|
11.jun.2009 |
1.0000 |
-16.67% |
1.0000 |
1.0000 |
1.0000 |
1 |
300 |
300 |
1.0000 |
|
|
9.jun.2009 |
1.2000 |
-3.23% |
1.2000 |
1.2000 |
1.2000 |
1 |
4,000 |
4,800 |
1.2000 |
|
|
4.jun.2009 |
1.2400 |
+5.98% |
1.1800 |
1.2400 |
1.1800 |
4 |
2,600 |
3,138 |
1.2069 |
|
3.jun.2009 |
1.1700 |
0.00% |
1.1700 |
1.1700 |
1.1700 |
1 |
100 |
117 |
1.1700 |
|
2.jun.2009 |
1.1700 |
+0.86% |
1.1500 |
1.1700 |
1.1500 |
4 |
2,600 |
3,035 |
1.1673 |
|
1.jun.2009 |
1.1600 |
-0.85% |
1.0000 |
1.1600 |
1.0000 |
7 |
1,400 |
1,553 |
1.1093 |
|
|
29.may.2009 |
1.1700 |
+6.36% |
1.0500 |
1.1700 |
1.0500 |
5 |
2,700 |
3,093 |
1.1456 |
|
|
7.may.2009 |
1.1000 |
+10.00% |
1.1000 |
1.1000 |
1.1000 |
2 |
500 |
550 |
1.1000 |
|
6.may.2009 |
1.0000 |
+8.70% |
1.0000 |
1.0000 |
1.0000 |
1 |
200 |
200 |
1.0000 |
|
5.may.2009 |
0.9200 |
-8.00% |
0.9250 |
0.9250 |
0.9200 |
2 |
500 |
462 |
0.9240 |
|
|
30.apr.2009 |
1.0000 |
0.00% |
1.0000 |
1.0000 |
1.0000 |
1 |
300 |
300 |
1.0000 |
|
29.apr.2009 |
1.0000 |
+8.70% |
1.0000 |
1.0000 |
1.0000 |
1 |
100 |
100 |
1.0000 |
|
28.apr.2009 |
0.9200 |
-29.23% |
0.9200 |
0.9200 |
0.9200 |
1 |
500 |
460 |
0.9200 |
|
27.apr.2009 |
1.3000 |
0.00% |
1.4000 |
1.4000 |
1.3000 |
7 |
6,700 |
8,735 |
1.3037 |
|
|
22.apr.2009 |
1.3000 |
-12.75% |
1.4000 |
1.4000 |
1.3000 |
3 |
401 |
541 |
1.3499 |
|
|
17.apr.2009 |
1.4900 |
+3.47% |
1.4400 |
1.4900 |
1.4400 |
6 |
4,100 |
5,962 |
1.4541 |
|
|
9.apr.2009 |
1.4400 |
0.00% |
1.4400 |
1.4400 |
1.4400 |
3 |
2,100 |
3,024 |
1.4400 |
|
8.apr.2009 |
1.4400 |
+11.63% |
1.2900 |
1.4400 |
1.2900 |
6 |
900 |
1,176 |
1.3067 |
|
7.apr.2009 |
1.2900 |
+0.78% |
1.2900 |
1.2900 |
1.2900 |
1 |
200 |
258 |
1.2900 |
|
6.apr.2009 |
1.2800 |
+3.23% |
1.2900 |
1.2900 |
1.2800 |
3 |
2,100 |
2,689 |
1.2805 |
|
|
3.apr.2009 |
1.2400 |
+4.20% |
1.2000 |
1.2400 |
1.2000 |
9 |
3,193 |
3,864 |
1.2100 |
|
2.apr.2009 |
1.1900 |
0.00% |
1.1900 |
1.1900 |
1.1900 |
3 |
500 |
595 |
1.1900 |
|
|
26.mar.2009 |
1.1900 |
-3.25% |
1.2000 |
1.2000 |
1.1900 |
4 |
700 |
839 |
1.1986 |
|
25.mar.2009 |
1.2300 |
-0.81% |
1.2300 |
1.2300 |
1.2300 |
2 |
1,000 |
1,230 |
1.2300 |
|
24.mar.2009 |
1.2400 |
+0.81% |
1.2400 |
1.2400 |
1.2400 |
2 |
162 |
200 |
1.2362 |
|
23.mar.2009 |
1.2300 |
0.00% |
1.2300 |
1.2300 |
1.2300 |
2 |
1,900 |
2,337 |
1.2300 |
|
|
20.mar.2009 |
1.2300 |
-2.38% |
1.2300 |
1.2300 |
1.2300 |
2 |
2,800 |
3,444 |
1.2300 |
|
19.mar.2009 |
1.2600 |
+0.80% |
1.2500 |
1.2600 |
1.2500 |
5 |
511 |
640 |
1.2526 |
|
|
10.mar.2009 |
1.2500 |
+5.04% |
1.1900 |
1.2500 |
1.1900 |
2 |
1,900 |
2,369 |
1.2468 |
|
|
6.mar.2009 |
1.1900 |
+19.00% |
1.1900 |
1.1900 |
1.1900 |
1 |
500 |
595 |
1.1900 |
|
5.mar.2009 |
1.0000 |
+16.96% |
1.2300 |
1.2300 |
1.0000 |
2 |
2,500 |
3,052 |
1.2208 |
|
4.mar.2009 |
0.8550 |
-28.75% |
0.8500 |
0.8550 |
0.8500 |
5 |
938 |
798 |
0.8512 |
|
|
2.mar.2009 |
1.2000 |
-4.76% |
1.2700 |
1.2700 |
1.2000 |
2 |
900 |
1,108 |
1.2311 |
|
|
27.feb.2009 |
1.2600 |
-1.56% |
1.2600 |
1.2600 |
1.2600 |
1 |
1,500 |
1,890 |
1.2600 |
|
|
19.feb.2009 |
1.2800 |
0.00% |
1.2800 |
1.2800 |
1.2800 |
1 |
100 |
128 |
1.2800 |
|
|
16.feb.2009 |
1.2800 |
0.00% |
1.2800 |
1.2800 |
1.2800 |
1 |
900 |
1,152 |
1.2800 |
|
|
12.feb.2009 |
1.2800 |
-7.91% |
1.2800 |
1.2800 |
1.2800 |
1 |
1,400 |
1,792 |
1.2800 |
|
|
19.jan.2009 |
1.3900 |
+6.92% |
1.3900 |
1.3900 |
1.3900 |
1 |
200 |
278 |
1.3900 |
|
|
12.jan.2009 |
1.3000 |
-6.47% |
1.0300 |
1.3000 |
1.0300 |
3 |
1,927 |
2,417 |
1.2542 |
|
|
6.jan.2009 |
1.3900 |
-2.80% |
1.3900 |
1.3900 |
1.3900 |
2 |
1,400 |
1,946 |
1.3900 |
|
16.dec.2008 |
1.4300 |
0.00% |
1.4300 |
1.4300 |
1.4300 |
2 |
1,600 |
2,288 |
1.4300 |
|
|
12.dec.2008 |
1.4300 |
-0.69% |
1.4300 |
1.4300 |
1.4300 |
2 |
1,200 |
1,716 |
1.4300 |
|
|
8.dec.2008 |
1.4400 |
-2.70% |
1.4400 |
1.4400 |
1.4400 |
1 |
1,200 |
1,728 |
1.4400 |
|
|
4.dec.2008 |
1.4800 |
+59.14% |
1.4000 |
1.4800 |
1.4000 |
3 |
6,619 |
9,737 |
1.4711 |
|
3.dec.2008 |
0.9300 |
-35.86% |
0.9300 |
0.9300 |
0.9300 |
2 |
327 |
304 |
0.9300 |
|
|
25.nov.2008 |
1.4500 |
0.00% |
1.4500 |
1.4500 |
1.4500 |
1 |
100 |
145 |
1.4500 |
|
|
21.nov.2008 |
1.4500 |
+3.57% |
1.4500 |
1.4500 |
1.4500 |
1 |
1,300 |
1,885 |
1.4500 |
|
|
18.nov.2008 |
1.4000 |
-2.78% |
1.3900 |
1.4000 |
1.3900 |
2 |
1,300 |
1,819 |
1.3992 |
|
|
14.nov.2008 |
1.4400 |
+6.67% |
1.3500 |
1.4400 |
1.3500 |
7 |
2,000 |
2,820 |
1.4100 |
|
|
12.nov.2008 |
1.3500 |
+35.00% |
1.3200 |
1.3500 |
1.3200 |
3 |
1,423 |
1,907 |
1.3401 |
|
11.nov.2008 |
1.0000 |
+6.38% |
0.9400 |
1.0000 |
0.9400 |
3 |
2,400 |
2,337 |
0.9738 |
|
10.nov.2008 |
0.9400 |
+10.59% |
0.9400 |
0.9400 |
0.9400 |
1 |
200 |
188 |
0.9400 |
|
|
27.oct.2008 |
0.8500 |
-10.53% |
0.9500 |
0.9500 |
0.8500 |
5 |
1,700 |
1,500 |
0.8824 |
|
|
24.oct.2008 |
0.9500 |
-1.04% |
0.9600 |
0.9600 |
0.9500 |
5 |
4,400 |
4,218 |
0.9586 |
|
23.oct.2008 |
0.9600 |
-0.52% |
0.9600 |
0.9600 |
0.9600 |
2 |
1,200 |
1,152 |
0.9600 |
|
|
21.oct.2008 |
0.9700 |
+0.52% |
0.9300 |
0.9700 |
0.9300 |
2 |
46 |
44 |
0.9535 |
|
20.oct.2008 |
0.9650 |
-0.52% |
0.9650 |
0.9650 |
0.9650 |
2 |
319 |
308 |
0.9647 |
|
|
17.oct.2008 |
0.9700 |
+2.11% |
0.9700 |
0.9700 |
0.9700 |
1 |
300 |
291 |
0.9700 |
|
|
15.oct.2008 |
0.9500 |
0.00% |
0.9500 |
0.9500 |
0.9500 |
1 |
27 |
26 |
0.9500 |
|
14.oct.2008 |
0.9800 |
+3.16% |
0.9000 |
0.9800 |
0.9000 |
2 |
38 |
36 |
0.9400 |
|
13.oct.2008 |
0.9500 |
-24.00% |
1.0000 |
1.0000 |
0.9500 |
4 |
900 |
872 |
0.9689 |
|
|
9.oct.2008 |
1.2500 |
+10.62% |
0.9300 |
1.2500 |
0.9300 |
3 |
1,127 |
1,303 |
1.1564 |
|
|
3.oct.2008 |
1.1300 |
-22.07% |
1.1300 |
1.1300 |
1.1300 |
2 |
319 |
360 |
1.1300 |
|
|
1.oct.2008 |
1.3200 |
-8.97% |
1.3200 |
1.3200 |
1.3200 |
1 |
27 |
36 |
1.3200 |
|
|
29.sep.2008 |
1.4500 |
+31.82% |
1.3000 |
1.4500 |
1.3000 |
4 |
17,300 |
24,971 |
1.4434 |
|
|
26.sep.2008 |
1.1000 |
0.00% |
1.1000 |
1.1000 |
1.1000 |
1 |
8,000 |
8,800 |
1.1000 |
|
25.sep.2008 |
1.1000 |
+0.92% |
1.1000 |
1.1000 |
1.1000 |
1 |
1,000 |
1,100 |
1.1000 |
|
|
23.sep.2008 |
1.0900 |
+0.93% |
1.0800 |
1.0900 |
1.0800 |
3 |
4,600 |
5,011 |
1.0893 |
|
22.sep.2008 |
1.0800 |
-10.74% |
1.0900 |
1.0900 |
1.0800 |
2 |
3,600 |
3,889 |
1.0803 |
|
|
17.sep.2008 |
1.2100 |
-3.20% |
1.2300 |
1.2300 |
1.2100 |
4 |
1,019 |
1,243 |
1.2196 |
|
16.sep.2008 |
1.2500 |
-3.10% |
1.2500 |
1.2500 |
1.2500 |
4 |
781 |
972 |
1.2448 |
|
15.sep.2008 |
1.2900 |
-3.01% |
1.3300 |
1.3300 |
1.2900 |
7 |
6,500 |
8,501 |
1.3078 |
|
|
12.sep.2008 |
1.3300 |
-3.62% |
1.3300 |
1.3300 |
1.3300 |
1 |
600 |
798 |
1.3300 |
|
|
9.sep.2008 |
1.3800 |
+0.73% |
1.3900 |
1.3900 |
1.3800 |
3 |
627 |
867 |
1.3835 |
|
8.sep.2008 |
1.3700 |
-10.46% |
1.3700 |
1.3700 |
1.3700 |
2 |
327 |
447 |
1.3659 |
|
|
1.sep.2008 |
1.5300 |
+12.50% |
1.5300 |
1.5300 |
1.5300 |
1 |
800 |
1,224 |
1.5300 |
|
|
28.aug.2008 |
1.3600 |
+3.03% |
1.3600 |
1.3600 |
1.3600 |
2 |
327 |
444 |
1.3567 |
|
27.aug.2008 |
1.3200 |
+2.33% |
1.3200 |
1.3200 |
1.3200 |
5 |
4,638 |
6,121 |
1.3198 |
|
|
14.aug.2008 |
1.2900 |
0.00% |
1.3500 |
1.3500 |
1.2900 |
4 |
627 |
839 |
1.3383 |
|
13.aug.2008 |
1.2900 |
-17.83% |
1.4000 |
1.4000 |
1.2900 |
3 |
601 |
830 |
1.3814 |
|
12.aug.2008 |
1.4000 |
-10.83% |
1.4000 |
1.4000 |
1.4000 |
1 |
54 |
76 |
1.4000 |
|
11.aug.2008 |
1.5700 |
+0.64% |
1.4600 |
1.5700 |
1.4100 |
3 |
700 |
1,013 |
1.4471 |
|
|
8.aug.2008 |
1.5600 |
-0.64% |
1.5600 |
1.5600 |
1.5600 |
2 |
1,600 |
2,496 |
1.5600 |
|
7.aug.2008 |
1.5700 |
+1.29% |
1.4600 |
1.5700 |
1.4600 |
8 |
6,325 |
9,883 |
1.5625 |
|
6.aug.2008 |
1.5500 |
+6.90% |
1.4500 |
1.5500 |
1.4500 |
6 |
7,256 |
11,098 |
1.5295 |
|
5.aug.2008 |
1.4500 |
-0.68% |
1.2900 |
1.4500 |
1.2900 |
3 |
427 |
566 |
1.3249 |
|
|
21.jul.2008 |
1.2500 |
-14.38% |
1.2500 |
1.2500 |
1.2500 |
1 |
58 |
73 |
1.2500 |
|
|
17.jul.2008 |
1.4600 |
+0.69% |
1.2500 |
1.4600 |
1.2500 |
3 |
419 |
544 |
1.2979 |
|
16.jul.2008 |
1.4500 |
-1.36% |
1.4500 |
1.4500 |
1.4500 |
1 |
500 |
725 |
1.4500 |
|
15.jul.2008 |
1.4700 |
+0.68% |
1.2800 |
1.4700 |
1.2700 |
5 |
1,427 |
2,029 |
1.4221 |
|
|
9.jul.2008 |
1.4600 |
+1.39% |
1.4500 |
1.4600 |
1.2100 |
11 |
2,400 |
3,330 |
1.3875 |
|
8.jul.2008 |
1.4400 |
+19.01% |
1.4000 |
1.4400 |
1.4000 |
3 |
719 |
1,019 |
1.4172 |
|
|
1.jul.2008 |
1.2100 |
0.00% |
1.2100 |
1.2100 |
1.2100 |
2 |
327 |
395 |
1.2075 |
|
30.jun.2008 |
1.2100 |
-10.37% |
1.2100 |
1.2100 |
1.2100 |
2 |
327 |
395 |
1.2092 |
|
|
26.jun.2008 |
1.3500 |
-3.57% |
1.4000 |
1.4000 |
1.3500 |
3 |
500 |
694 |
1.3880 |
|
25.jun.2008 |
1.4000 |
0.00% |
1.4000 |
1.4000 |
1.4000 |
4 |
655 |
913 |
1.3945 |
|
|
23.jun.2008 |
1.4000 |
-3.45% |
1.4400 |
1.4400 |
1.4000 |
7 |
3,300 |
4,668 |
1.4145 |
|
|
19.jun.2008 |
1.4500 |
-0.68% |
1.4600 |
1.4600 |
1.4500 |
3 |
981 |
1,424 |
1.4520 |
|
18.jun.2008 |
1.4600 |
0.00% |
1.4600 |
1.4600 |
1.4600 |
2 |
327 |
477 |
1.4583 |
|
17.jun.2008 |
1.4600 |
-1.35% |
1.4600 |
1.4600 |
1.4600 |
2 |
400 |
584 |
1.4600 |
|
16.jun.2008 |
1.4800 |
-0.67% |
1.4800 |
1.4800 |
1.4800 |
1 |
1,000 |
1,480 |
1.4800 |
|
|
12.jun.2008 |
1.4900 |
-0.67% |
1.4900 |
1.4900 |
1.4900 |
1 |
300 |
447 |
1.4900 |
|
11.jun.2008 |
1.5000 |
-0.66% |
1.5000 |
1.5000 |
1.5000 |
3 |
368 |
551 |
1.4963 |
|
10.jun.2008 |
1.5100 |
-1.95% |
1.5100 |
1.5100 |
1.5100 |
1 |
300 |
453 |
1.5100 |
|
|
6.jun.2008 |
1.5400 |
-10.98% |
1.5700 |
1.5700 |
1.5200 |
12 |
9,727 |
14,936 |
1.5355 |
|
5.jun.2008 |
1.7300 |
+14.57% |
1.5100 |
1.7300 |
1.5100 |
5 |
5,427 |
9,282 |
1.7104 |
|
4.jun.2008 |
1.5100 |
+0.67% |
1.5100 |
1.5100 |
1.5100 |
2 |
327 |
493 |
1.5075 |
|
3.jun.2008 |
1.5000 |
0.00% |
1.5100 |
1.5100 |
1.5000 |
7 |
1,284 |
1,932 |
1.5050 |
|
2.jun.2008 |
1.5000 |
+1.35% |
1.5000 |
1.5000 |
1.5000 |
1 |
900 |
1,350 |
1.5000 |
|
|
30.may.2008 |
1.4800 |
-0.67% |
1.4800 |
1.4800 |
1.4800 |
2 |
319 |
471 |
1.4758 |
|
29.may.2008 |
1.4900 |
+0.68% |
1.7000 |
1.7000 |
1.4900 |
3 |
627 |
996 |
1.5888 |
|
28.may.2008 |
1.4800 |
-15.43% |
1.7500 |
1.7600 |
1.4800 |
6 |
3,619 |
6,277 |
1.7345 |
|
27.may.2008 |
1.7500 |
+19.86% |
1.4600 |
1.7500 |
1.4600 |
6 |
1,227 |
2,017 |
1.6442 |
|
|
22.may.2008 |
1.4600 |
-2.01% |
1.4600 |
1.4600 |
1.4600 |
2 |
319 |
465 |
1.4564 |
|
21.may.2008 |
1.4900 |
-0.67% |
1.4700 |
1.6000 |
1.4700 |
6 |
1,646 |
2,556 |
1.5528 |
|
20.may.2008 |
1.5000 |
+2.74% |
1.5000 |
1.5000 |
1.5000 |
2 |
336 |
502 |
1.4946 |
|
19.may.2008 |
1.4600 |
-11.52% |
1.4600 |
1.4600 |
1.4600 |
2 |
327 |
477 |
1.4592 |
|
|
16.may.2008 |
1.6500 |
+10.00% |
1.5000 |
1.6500 |
1.4000 |
9 |
6,109 |
9,642 |
1.5783 |
|
15.may.2008 |
1.5000 |
-1.96% |
1.6000 |
1.6000 |
1.5000 |
6 |
2,019 |
3,168 |
1.5689 |
|
|
13.may.2008 |
1.5300 |
-1.29% |
1.4000 |
1.5300 |
1.4000 |
2 |
1,300 |
1,937 |
1.4900 |
|
|
9.may.2008 |
1.3400 |
-13.55% |
1.3400 |
1.3400 |
1.3400 |
1 |
27 |
36 |
1.3400 |
|
8.may.2008 |
1.5500 |
-18.42% |
1.6800 |
1.6800 |
1.5500 |
7 |
2,800 |
4,524 |
1.6157 |
|
7.may.2008 |
1.9000 |
-4.52% |
1.8000 |
1.9000 |
1.8000 |
7 |
3,500 |
6,450 |
1.8429 |
|
6.may.2008 |
1.9900 |
+13.71% |
1.8400 |
2.0000 |
1.8400 |
11 |
5,751 |
11,191 |
1.9460 |
|
5.may.2008 |
1.7500 |
+7.36% |
1.7500 |
1.7500 |
1.7500 |
3 |
1,519 |
2,657 |
1.7494 |
|
|
30.apr.2008 |
1.6300 |
-9.44% |
1.6300 |
1.6300 |
1.6300 |
1 |
300 |
489 |
1.6300 |
|
29.apr.2008 |
1.8000 |
-2.17% |
1.8000 |
1.8100 |
1.8000 |
6 |
2,820 |
5,080 |
1.8014 |
|
|
25.apr.2008 |
1.8400 |
-2.65% |
1.8300 |
1.8400 |
1.8300 |
3 |
500 |
918 |
1.8360 |
|
24.apr.2008 |
1.8900 |
+18.13% |
1.8000 |
1.9500 |
1.8000 |
31 |
17,196 |
31,783 |
1.8483 |
|
|
17.apr.2008 |
1.6000 |
+3.23% |
1.6000 |
1.6000 |
1.6000 |
1 |
100 |
160 |
1.6000 |
|
16.apr.2008 |
1.5500 |
+1.31% |
1.5500 |
1.5500 |
1.5500 |
7 |
401 |
607 |
1.5149 |
|
15.apr.2008 |
1.5300 |
-1.92% |
1.5300 |
1.5300 |
1.5300 |
1 |
300 |
459 |
1.5300 |
|
14.apr.2008 |
1.5600 |
-5.45% |
1.6300 |
1.6300 |
1.5600 |
8 |
4,700 |
7,446 |
1.5843 |
|
|
11.apr.2008 |
1.6500 |
0.00% |
1.6500 |
1.6500 |
1.6500 |
3 |
900 |
1,485 |
1.6500 |
|
|
9.apr.2008 |
1.6500 |
-5.71% |
1.6600 |
1.6600 |
1.6500 |
3 |
1,700 |
2,814 |
1.6553 |
|
8.apr.2008 |
1.7500 |
0.00% |
1.7500 |
1.7500 |
1.7500 |
2 |
2,500 |
4,375 |
1.7500 |
|
7.apr.2008 |
1.7500 |
0.00% |
1.7500 |
1.7500 |
1.7500 |
2 |
1,500 |
2,625 |
1.7500 |
|
|
4.apr.2008 |
1.7500 |
0.00% |
1.7500 |
1.7500 |
1.7500 |
3 |
3,000 |
5,250 |
1.7500 |
|
3.apr.2008 |
1.7500 |
0.00% |
1.7400 |
1.7500 |
1.7400 |
3 |
619 |
1,079 |
1.7438 |
|
2.apr.2008 |
1.7500 |
0.00% |
1.7600 |
1.7600 |
1.7500 |
3 |
1,500 |
2,630 |
1.7533 |
|
1.apr.2008 |
1.7500 |
-3.31% |
1.7500 |
1.7500 |
1.7500 |
5 |
1,446 |
2,521 |
1.7433 |
|
|
26.mar.2008 |
1.8100 |
+0.56% |
1.7500 |
1.8100 |
1.7500 |
5 |
3,827 |
6,871 |
1.7953 |
|
25.mar.2008 |
1.8000 |
+19.21% |
1.8000 |
1.8000 |
1.8000 |
2 |
4,000 |
7,200 |
1.8000 |
|
24.mar.2008 |
1.5100 |
-20.53% |
1.8000 |
1.9000 |
1.5100 |
18 |
11,337 |
19,877 |
1.7533 |
|
|
20.mar.2008 |
1.9000 |
0.00% |
1.6500 |
1.9000 |
1.6500 |
4 |
2,500 |
4,670 |
1.8680 |
|
19.mar.2008 |
1.9000 |
+0.53% |
1.8500 |
1.9500 |
1.8500 |
11 |
8,719 |
16,659 |
1.9107 |
|
|
14.mar.2008 |
1.5800 |
-16.40% |
1.5800 |
1.5800 |
1.5800 |
1 |
28 |
44 |
1.5800 |
|
13.mar.2008 |
1.8900 |
+11.18% |
1.5400 |
1.8900 |
1.5400 |
3 |
4,100 |
7,714 |
1.8815 |
|
12.mar.2008 |
1.7000 |
+20.57% |
1.7000 |
1.7600 |
1.7000 |
8 |
4,632 |
8,061 |
1.7404 |
|
|
7.mar.2008 |
1.4100 |
-6.62% |
1.4100 |
1.4100 |
1.4100 |
2 |
319 |
446 |
1.3975 |
|
6.mar.2008 |
1.5100 |
-18.38% |
1.5100 |
1.5100 |
1.5100 |
3 |
353 |
533 |
1.5085 |
|
5.mar.2008 |
1.8500 |
+3.93% |
1.5000 |
1.8500 |
1.5000 |
8 |
4,384 |
7,660 |
1.7473 |
|
|
3.mar.2008 |
1.4000 |
-21.35% |
1.4000 |
1.4000 |
1.4000 |
2 |
38 |
53 |
1.4000 |
|
|
29.feb.2008 |
1.7800 |
-8.72% |
1.8400 |
1.8400 |
1.5400 |
7 |
1,600 |
2,717 |
1.6981 |
|
28.feb.2008 |
1.9500 |
+8.33% |
1.7000 |
1.9500 |
1.7000 |
7 |
7,754 |
14,692 |
1.8948 |
|
|
26.feb.2008 |
1.8000 |
+24.14% |
1.5000 |
1.8000 |
1.3200 |
22 |
18,219 |
32,489 |
1.7833 |
|
25.feb.2008 |
1.4500 |
+11.54% |
1.3400 |
1.4500 |
1.3000 |
10 |
12,538 |
17,367 |
1.3852 |
|
|
22.feb.2008 |
1.3000 |
+1.56% |
1.3000 |
1.3000 |
1.3000 |
1 |
500 |
650 |
1.3000 |
|
21.feb.2008 |
1.2800 |
+6.67% |
1.2700 |
1.2800 |
1.2700 |
3 |
638 |
813 |
1.2737 |
|
|
19.feb.2008 |
1.2000 |
0.00% |
1.2000 |
1.2000 |
1.2000 |
2 |
600 |
720 |
1.2000 |
|
|
15.feb.2008 |
1.2000 |
+2.56% |
1.2000 |
1.2000 |
1.2000 |
2 |
327 |
392 |
1.1975 |
|
|
12.feb.2008 |
1.1700 |
0.00% |
1.1800 |
1.1800 |
1.1700 |
4 |
527 |
616 |
1.1683 |
|
11.feb.2008 |
1.1700 |
0.00% |
1.1700 |
1.1700 |
1.1700 |
1 |
300 |
351 |
1.1700 |
|
|
7.feb.2008 |
1.1700 |
+4.46% |
1.1700 |
1.1700 |
1.1700 |
1 |
100 |
117 |
1.1700 |
|
6.feb.2008 |
1.1200 |
+3.70% |
1.1200 |
1.1200 |
1.1200 |
2 |
319 |
357 |
1.1188 |
|
|
4.feb.2008 |
1.0800 |
-4.42% |
1.0800 |
1.0800 |
1.0800 |
2 |
327 |
352 |
1.0775 |
|
|
31.jan.2008 |
1.1300 |
0.00% |
1.1300 |
1.1300 |
1.1300 |
4 |
1,736 |
1,960 |
1.1292 |
|
|
25.jan.2008 |
1.1000 |
-2.65% |
1.1000 |
1.1000 |
1.1000 |
1 |
27 |
30 |
1.1000 |
|
24.jan.2008 |
1.1300 |
+2.73% |
1.1300 |
1.1300 |
1.1300 |
2 |
327 |
367 |
1.1217 |
|
23.jan.2008 |
1.1000 |
+3.77% |
1.1000 |
1.1000 |
1.1000 |
1 |
300 |
330 |
1.1000 |
|
22.jan.2008 |
1.0600 |
0.00% |
1.1000 |
1.1000 |
1.0600 |
3 |
1,000 |
1,088 |
1.0880 |
|
21.jan.2008 |
1.0600 |
-9.40% |
1.0600 |
1.0600 |
1.0600 |
2 |
319 |
337 |
1.0564 |
|
|
18.jan.2008 |
1.1700 |
+0.86% |
1.1700 |
1.1700 |
1.1700 |
4 |
646 |
753 |
1.1650 |
|
|
16.jan.2008 |
1.1600 |
-3.33% |
1.1600 |
1.1600 |
1.1600 |
2 |
654 |
755 |
1.1550 |
|
15.jan.2008 |
1.2000 |
0.00% |
1.2000 |
1.2000 |
1.2000 |
1 |
2,000 |
2,400 |
1.2000 |
|
|
11.jan.2008 |
1.2000 |
-14.29% |
1.2000 |
1.2000 |
1.2000 |
2 |
600 |
720 |
1.2000 |
|
|
8.jan.2008 |
1.4000 |
-2.78% |
1.4400 |
1.4500 |
1.4000 |
5 |
7,600 |
10,983 |
1.4451 |
|
7.jan.2008 |
1.4400 |
+0.70% |
1.1300 |
1.4400 |
1.1300 |
4 |
1,400 |
1,891 |
1.3507 |
|
|
4.jan.2008 |
1.1000 |
-23.08% |
1.1000 |
1.1000 |
1.1000 |
1 |
19 |
21 |
1.1000 |
|
3.jan.2008 |
1.4300 |
+10.00% |
1.3000 |
1.4300 |
1.3000 |
5 |
11,400 |
16,042 |
1.4072 |
|
|
|
|
|
