| |
 |
|
|
Istoric tranzactionare BUCU |
| Data |
Preţ inchidere |
Variatie % |
Preţ deschidere |
Preţ maxim |
Preţ minim |
Tranzacţii |
Volum |
Valoare |
Preţ mediu |
|
|
11.oct.2011 |
1.8000 |
-5.26%  |
1.8000 |
1.8000 |
1.8000 |
1 |
735 |
1,323 |
1.8000 |
|
|
16.sep.2011 |
1.9000 |
+4.97%  |
1.8900 |
1.9000 |
1.8900 |
2 |
40 |
76 |
1.8975 |
|
|
6.sep.2011 |
1.8100 |
0.00%  |
1.8100 |
1.8100 |
1.8100 |
4 |
166 |
300 |
1.8100 |
|
|
2.sep.2011 |
1.8100 |
-4.74% |
1.8100 |
1.8100 |
1.8100 |
3 |
102 |
185 |
1.8100 |
|
1.sep.2011 |
1.9000 |
+2.15% |
1.9000 |
1.9000 |
1.9000 |
1 |
160 |
304 |
1.9000 |
|
31.aug.2011 |
1.8500 |
-6.57% |
1.9000 |
1.9000 |
1.8500 |
2 |
540 |
1,006 |
1.8630 |
|
30.aug.2011 |
2.0000 |
+2.56% |
1.9500 |
2.0000 |
1.9500 |
6 |
11,500 |
22,720 |
1.9756 |
|
29.aug.2011 |
1.9900 |
+3.11% |
1.9300 |
1.9900 |
1.9300 |
5 |
7,000 |
13,678 |
1.9540 |
|
|
11.aug.2011 |
1.9900 |
+13.71% |
1.7500 |
1.9900 |
1.7500 |
4 |
4,317 |
8,346 |
1.9332 |
|
10.aug.2011 |
1.7500 |
+11.46% |
1.7500 |
1.7500 |
1.7500 |
2 |
401 |
702 |
1.7500 |
|
9.aug.2011 |
1.6000 |
-8.57% |
1.7500 |
1.7500 |
1.5100 |
7 |
324 |
509 |
1.5722 |
|
8.aug.2011 |
1.7500 |
-3.85% |
1.7500 |
1.7500 |
1.7500 |
1 |
200 |
350 |
1.7500 |
|
|
5.aug.2011 |
1.8000 |
-8.16% |
1.9600 |
1.9600 |
1.8000 |
8 |
813 |
1,480 |
1.8204 |
|
4.aug.2011 |
1.9600 |
-2.00% |
2.0000 |
2.0000 |
1.9600 |
2 |
100 |
196 |
1.9640 |
|
|
25.jul.2011 |
2.0000 |
-2.44% |
2.0000 |
2.0400 |
2.0000 |
5 |
340 |
680 |
2.0004 |
|
|
15.jul.2011 |
2.0500 |
+13.89% |
2.0500 |
2.0500 |
2.0500 |
1 |
1 |
2 |
2.0500 |
|
|
13.jul.2011 |
1.8000 |
-7.22% |
1.8100 |
1.8100 |
1.8000 |
2 |
3,270 |
5,888 |
1.8006 |
|
12.jul.2011 |
1.9400 |
-0.51% |
1.9500 |
1.9500 |
1.9400 |
3 |
281 |
546 |
1.9436 |
|
|
1.jul.2011 |
1.9500 |
+2.09% |
1.9500 |
1.9500 |
1.9500 |
1 |
1,570 |
3,062 |
1.9500 |
|
30.jun.2011 |
1.9100 |
0.00% |
1.9200 |
1.9200 |
1.9100 |
7 |
5,584 |
10,683 |
1.9131 |
|
|
28.jun.2011 |
1.9100 |
-1.04% |
2.0000 |
2.0000 |
1.9100 |
2 |
100 |
191 |
1.9109 |
|
27.jun.2011 |
1.9100 |
-4.98% |
2.0000 |
2.0000 |
1.9100 |
9 |
1,969 |
3,794 |
1.9269 |
|
|
17.jun.2011 |
2.0100 |
+0.50% |
2.0100 |
2.0100 |
2.0100 |
1 |
3,500 |
7,035 |
2.0100 |
|
16.jun.2011 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
1 |
210 |
420 |
2.0000 |
|
|
10.jun.2011 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
2 |
2,065 |
4,130 |
2.0000 |
|
|
8.jun.2011 |
2.0100 |
+0.50% |
2.0000 |
2.0100 |
2.0000 |
3 |
1,438 |
2,883 |
2.0049 |
|
7.jun.2011 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
3 |
174 |
348 |
2.0000 |
|
|
2.jun.2011 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
1 |
50 |
100 |
2.0000 |
|
1.jun.2011 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
1 |
200 |
400 |
2.0000 |
|
|
25.may.2011 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
1 |
703 |
1,406 |
2.0000 |
|
|
19.may.2011 |
2.0000 |
+1.52% |
2.0000 |
2.0000 |
2.0000 |
1 |
1,297 |
2,594 |
2.0000 |
|
|
13.may.2011 |
1.9200 |
-6.34% |
2.0100 |
2.0100 |
1.9200 |
4 |
275 |
543 |
1.9731 |
|
|
4.may.2011 |
2.0500 |
-0.97% |
2.0500 |
2.0500 |
2.0500 |
3 |
265 |
543 |
2.0500 |
|
|
2.may.2011 |
2.0600 |
-0.48% |
2.0700 |
2.0700 |
2.0600 |
4 |
1,196 |
2,475 |
2.0692 |
|
|
29.apr.2011 |
2.0700 |
0.00% |
2.0800 |
2.0800 |
2.0700 |
3 |
1,700 |
3,522 |
2.0716 |
|
|
22.apr.2011 |
2.0700 |
+0.49% |
2.0700 |
2.0700 |
2.0700 |
2 |
70 |
145 |
2.0700 |
|
|
19.apr.2011 |
2.0600 |
-0.96% |
2.0600 |
2.0600 |
2.0600 |
1 |
50 |
103 |
2.0600 |
|
|
15.apr.2011 |
2.0600 |
-2.83% |
2.1200 |
2.1200 |
2.0600 |
3 |
150 |
312 |
2.0807 |
|
|
8.apr.2011 |
2.1200 |
-3.64% |
2.1300 |
2.1300 |
2.1200 |
3 |
1,500 |
3,181 |
2.1207 |
|
7.apr.2011 |
2.2000 |
-2.22% |
2.2000 |
2.2000 |
2.2000 |
1 |
700 |
1,540 |
2.2000 |
|
6.apr.2011 |
2.2500 |
+4.65% |
2.1000 |
2.2500 |
2.1000 |
14 |
23,288 |
52,289 |
2.2453 |
|
|
30.mar.2011 |
2.1000 |
-1.87% |
2.1000 |
2.1800 |
2.1000 |
6 |
2,860 |
6,141 |
2.1473 |
|
29.mar.2011 |
2.1300 |
-0.93% |
2.1400 |
2.1600 |
2.1300 |
7 |
4,470 |
9,549 |
2.1362 |
|
|
25.mar.2011 |
2.1500 |
+5.91% |
2.1500 |
2.1500 |
2.1500 |
2 |
61 |
131 |
2.1500 |
|
24.mar.2011 |
2.1900 |
-2.23% |
2.0900 |
2.1900 |
1.9900 |
32 |
8,596 |
17,437 |
2.0285 |
|
|
15.mar.2011 |
2.2400 |
0.00% |
2.2300 |
2.2400 |
2.2300 |
3 |
2,249 |
5,028 |
2.2356 |
|
|
10.mar.2011 |
2.2500 |
+3.21% |
2.1800 |
2.2500 |
2.1800 |
2 |
12,000 |
26,860 |
2.2383 |
|
|
8.mar.2011 |
2.1800 |
0.00% |
2.1800 |
2.1800 |
2.1800 |
2 |
11,999 |
26,158 |
2.1800 |
|
|
4.mar.2011 |
2.1800 |
+5.31% |
2.1800 |
2.1800 |
2.1800 |
1 |
9,659 |
21,057 |
2.1800 |
|
|
2.mar.2011 |
2.0700 |
0.00% |
2.0700 |
2.0700 |
2.0700 |
1 |
400 |
828 |
2.0700 |
|
|
24.feb.2011 |
2.0500 |
-2.38% |
2.0700 |
2.0700 |
2.0500 |
4 |
7,700 |
15,909 |
2.0661 |
|
23.feb.2011 |
2.0800 |
-5.45% |
2.1200 |
2.1200 |
2.0800 |
6 |
660 |
1,385 |
2.0982 |
|
|
16.feb.2011 |
2.1800 |
-1.80% |
2.2200 |
2.2200 |
2.1800 |
8 |
6,419 |
14,112 |
2.1984 |
|
15.feb.2011 |
2.2200 |
0.00% |
2.2200 |
2.2200 |
2.2200 |
1 |
1 |
2 |
2.2200 |
|
14.feb.2011 |
2.2200 |
+0.45% |
2.2200 |
2.2200 |
2.2200 |
1 |
500 |
1,110 |
2.2200 |
|
|
10.feb.2011 |
2.2100 |
-3.49% |
2.2200 |
2.3000 |
2.2100 |
4 |
1,461 |
3,230 |
2.2107 |
|
|
8.feb.2011 |
2.2100 |
-3.91% |
2.3000 |
2.3000 |
2.2100 |
17 |
36,000 |
82,670 |
2.2964 |
|
|
4.feb.2011 |
2.2600 |
-1.74% |
2.3000 |
2.3000 |
2.2600 |
3 |
10,172 |
23,389 |
2.2993 |
|
3.feb.2011 |
2.3000 |
0.00% |
2.3000 |
2.3000 |
2.3000 |
2 |
10,000 |
23,000 |
2.3000 |
|
2.feb.2011 |
2.2600 |
-2.59% |
2.3000 |
2.3000 |
2.2600 |
5 |
2,280 |
5,233 |
2.2951 |
|
1.feb.2011 |
2.3500 |
0.00% |
2.3000 |
2.3500 |
2.3000 |
10 |
31,285 |
72,451 |
2.3158 |
|
31.jan.2011 |
2.3500 |
+2.17% |
2.3000 |
2.5000 |
2.2600 |
24 |
70,738 |
166,210 |
2.3497 |
|
|
28.jan.2011 |
2.2600 |
-1.74% |
2.3000 |
2.3800 |
2.2600 |
14 |
6,402 |
14,735 |
2.3016 |
|
27.jan.2011 |
2.3000 |
-0.86% |
2.4000 |
2.4000 |
2.2600 |
7 |
8,815 |
20,244 |
2.2965 |
|
26.jan.2011 |
2.4300 |
+5.65% |
2.3000 |
2.4500 |
2.3000 |
24 |
12,910 |
29,995 |
2.3234 |
|
25.jan.2011 |
2.3000 |
+3.60% |
2.3000 |
2.3000 |
2.3000 |
1 |
2 |
5 |
2.3000 |
|
|
19.jan.2011 |
2.3000 |
0.00% |
2.2500 |
2.3000 |
2.2500 |
2 |
201 |
452 |
2.2502 |
|
18.jan.2011 |
2.3000 |
+4.55% |
2.3000 |
2.3000 |
2.3000 |
1 |
5 |
12 |
2.3000 |
|
17.jan.2011 |
2.3000 |
+5.99% |
2.2000 |
2.3000 |
2.2000 |
3 |
245 |
539 |
2.2004 |
|
|
14.jan.2011 |
2.3000 |
+0.44% |
2.1600 |
2.3000 |
2.1600 |
5 |
1,471 |
3,187 |
2.1665 |
|
13.jan.2011 |
2.2900 |
+6.02% |
2.2900 |
2.2900 |
2.2900 |
1 |
1 |
2 |
2.2900 |
|
12.jan.2011 |
2.3000 |
+5.99% |
2.3000 |
2.3000 |
2.1600 |
3 |
1,002 |
2,165 |
2.1603 |
|
11.jan.2011 |
2.3000 |
+3.60% |
2.2200 |
2.3000 |
2.1700 |
5 |
501 |
1,088 |
2.1712 |
|
|
7.jan.2011 |
2.3500 |
+2.17% |
2.3500 |
2.3500 |
2.2200 |
3 |
194 |
431 |
2.2220 |
|
6.jan.2011 |
2.3000 |
0.00% |
2.3000 |
2.3000 |
2.3000 |
2 |
400 |
920 |
2.3000 |
|
30.dec.2010 |
2.3000 |
+1.32% |
2.3000 |
2.3500 |
2.3000 |
6 |
1,251 |
2,878 |
2.3002 |
|
29.dec.2010 |
2.2600 |
-0.44% |
2.2700 |
2.3500 |
2.2600 |
14 |
2,509 |
5,696 |
2.2701 |
|
28.dec.2010 |
2.2700 |
+0.89% |
2.2600 |
2.2700 |
2.2600 |
2 |
500 |
1,135 |
2.2698 |
|
27.dec.2010 |
2.2500 |
-0.44% |
2.2500 |
2.2500 |
2.2500 |
13 |
3,265 |
7,346 |
2.2500 |
|
|
23.dec.2010 |
2.2600 |
+4.15% |
2.2600 |
2.2600 |
2.2600 |
1 |
4 |
9 |
2.2600 |
|
22.dec.2010 |
2.2500 |
+6.64% |
2.1500 |
2.2500 |
2.1500 |
2 |
5 |
11 |
2.1700 |
|
21.dec.2010 |
2.1500 |
0.00% |
2.2700 |
2.2700 |
2.1000 |
7 |
1,206 |
2,541 |
2.1066 |
|
20.dec.2010 |
2.2700 |
+2.25% |
2.1600 |
2.2700 |
2.1500 |
4 |
501 |
1,079 |
2.1527 |
|
|
17.dec.2010 |
2.2200 |
+4.72% |
2.2000 |
2.2200 |
2.2000 |
2 |
53 |
118 |
2.2189 |
|
16.dec.2010 |
2.2000 |
0.00% |
2.1100 |
2.2000 |
2.1100 |
2 |
11 |
23 |
2.1182 |
|
|
14.dec.2010 |
2.2000 |
+4.76% |
2.2000 |
2.2000 |
2.2000 |
1 |
2 |
4 |
2.2000 |
|
13.dec.2010 |
2.2000 |
+4.76% |
2.1000 |
2.2000 |
2.1000 |
3 |
502 |
1,054 |
2.1004 |
|
|
10.dec.2010 |
2.2000 |
-2.22% |
2.1000 |
2.2000 |
2.1000 |
5 |
737 |
1,548 |
2.1001 |
|
9.dec.2010 |
2.2500 |
+2.74% |
2.2500 |
2.2500 |
2.2500 |
1 |
5 |
11 |
2.2500 |
|
8.dec.2010 |
2.2000 |
+9.45% |
2.1300 |
2.2000 |
2.1300 |
7 |
1,000 |
2,185 |
2.1850 |
|
7.dec.2010 |
2.1000 |
0.00% |
2.0200 |
2.1000 |
2.0100 |
3 |
201 |
404 |
2.0117 |
|
6.dec.2010 |
2.1000 |
+2.44% |
2.1300 |
2.1300 |
2.1000 |
2 |
264 |
554 |
2.1001 |
|
|
3.dec.2010 |
2.1300 |
+5.45% |
2.1300 |
2.1300 |
2.0100 |
7 |
904 |
1,854 |
2.0505 |
|
2.dec.2010 |
2.0100 |
-6.07% |
2.0400 |
2.0400 |
2.0100 |
9 |
2,016 |
4,065 |
2.0164 |
|
|
30.nov.2010 |
2.1400 |
+4.90% |
2.1400 |
2.1400 |
2.1400 |
1 |
1 |
2 |
2.1400 |
|
29.nov.2010 |
2.0400 |
-4.67% |
2.1400 |
2.1400 |
2.0400 |
6 |
831 |
1,699 |
2.0441 |
|
|
26.nov.2010 |
2.1400 |
+4.39% |
2.1400 |
2.1400 |
2.1400 |
1 |
1 |
2 |
2.1400 |
|
25.nov.2010 |
2.1400 |
-0.47% |
2.0500 |
2.1400 |
2.0500 |
4 |
2,750 |
5,638 |
2.0500 |
|
|
23.nov.2010 |
2.1500 |
+6.97% |
2.1500 |
2.1500 |
2.1500 |
1 |
1 |
2 |
2.1500 |
|
22.nov.2010 |
2.1500 |
0.00% |
2.0100 |
2.1500 |
2.0100 |
2 |
901 |
1,811 |
2.0102 |
|
|
18.nov.2010 |
2.1500 |
+5.91% |
2.1500 |
2.1500 |
2.1500 |
1 |
1 |
2 |
2.1500 |
|
|
16.nov.2010 |
2.0100 |
-3.37% |
2.0800 |
2.0800 |
2.0000 |
10 |
3,500 |
7,121 |
2.0346 |
|
|
12.nov.2010 |
2.1900 |
0.00% |
2.0600 |
2.1900 |
2.0600 |
4 |
2,003 |
4,167 |
2.0802 |
|
|
4.nov.2010 |
2.1900 |
+1.86% |
2.1900 |
2.1900 |
2.1900 |
1 |
2 |
4 |
2.1900 |
|
3.nov.2010 |
2.1900 |
+8.96% |
2.1400 |
2.1900 |
2.1400 |
7 |
470 |
1,009 |
2.1473 |
|
2.nov.2010 |
2.1400 |
-0.47% |
2.0300 |
2.1400 |
2.0000 |
8 |
1,316 |
2,639 |
2.0053 |
|
1.nov.2010 |
2.1500 |
+1.90% |
2.1500 |
2.1500 |
2.1500 |
1 |
5 |
11 |
2.1500 |
|
|
29.oct.2010 |
2.1500 |
+2.38% |
2.1000 |
2.1500 |
2.1000 |
2 |
500 |
1,053 |
2.1053 |
|
28.oct.2010 |
2.1000 |
-0.94% |
2.1000 |
2.1000 |
2.1000 |
1 |
53 |
111 |
2.1000 |
|
27.oct.2010 |
2.1500 |
+1.42% |
2.1500 |
2.1500 |
2.1000 |
3 |
18 |
38 |
2.1222 |
|
|
26.oct.2010 |
2.1900 |
+8.42% |
2.1000 |
2.1900 |
2.1000 |
7 |
1,476 |
3,136 |
2.1247 |
|
25.oct.2010 |
2.1000 |
+2.44% |
2.0000 |
2.1000 |
2.0000 |
12 |
1,692 |
3,419 |
2.0205 |
|
|
20.oct.2010 |
2.0500 |
+2.50% |
2.1000 |
2.1000 |
2.0500 |
2 |
305 |
626 |
2.0508 |
|
19.oct.2010 |
2.1000 |
-0.47% |
2.0100 |
2.1000 |
2.0000 |
9 |
1,344 |
2,690 |
2.0016 |
|
|
15.oct.2010 |
2.1100 |
+4.46% |
2.1100 |
2.1100 |
2.1100 |
1 |
5 |
11 |
2.1100 |
|
14.oct.2010 |
2.1100 |
+0.48% |
2.0100 |
2.1100 |
2.0100 |
2 |
85 |
171 |
2.0159 |
|
|
12.oct.2010 |
2.1000 |
0.00% |
2.1000 |
2.1000 |
2.1000 |
3 |
100 |
210 |
2.1000 |
|
11.oct.2010 |
2.1000 |
+1.45% |
2.1000 |
2.1000 |
2.1000 |
1 |
100 |
210 |
2.1000 |
|
|
8.oct.2010 |
2.1000 |
+2.44% |
2.1000 |
2.1000 |
2.0500 |
5 |
850 |
1,760 |
2.0706 |
|
|
6.oct.2010 |
2.1000 |
+0.48% |
2.1000 |
2.1000 |
2.0500 |
3 |
503 |
1,031 |
2.0503 |
|
5.oct.2010 |
2.1000 |
+1.45% |
2.0700 |
2.1000 |
2.0700 |
6 |
1,297 |
2,707 |
2.0870 |
|
|
1.oct.2010 |
2.0700 |
+5.08% |
2.0700 |
2.0700 |
2.0700 |
2 |
403 |
834 |
2.0700 |
|
30.sep.2010 |
2.0700 |
+0.98% |
1.9700 |
2.0700 |
1.9700 |
2 |
96 |
189 |
1.9721 |
|
|
28.sep.2010 |
2.0500 |
+0.49% |
2.0500 |
2.0500 |
2.0500 |
3 |
400 |
820 |
2.0500 |
|
27.sep.2010 |
2.0400 |
+0.49% |
2.0300 |
2.0400 |
2.0300 |
4 |
1,500 |
3,055 |
2.0367 |
|
|
24.sep.2010 |
2.0400 |
+0.49% |
2.0300 |
2.0600 |
1.9700 |
12 |
1,820 |
3,694 |
2.0296 |
|
|
20.sep.2010 |
2.0300 |
-0.49% |
2.0300 |
2.0400 |
2.0000 |
6 |
1,361 |
2,757 |
2.0256 |
|
|
8.sep.2010 |
2.0400 |
+1.49% |
2.0400 |
2.0400 |
2.0400 |
1 |
5 |
10 |
2.0400 |
|
|
3.sep.2010 |
2.0100 |
0.00% |
2.0100 |
2.0100 |
2.0100 |
1 |
300 |
603 |
2.0100 |
|
|
1.sep.2010 |
2.0100 |
+5.79% |
2.0100 |
2.0100 |
2.0100 |
1 |
2 |
4 |
2.0100 |
|
31.aug.2010 |
1.9000 |
-5.47% |
1.9000 |
1.9000 |
1.9000 |
1 |
1,000 |
1,900 |
1.9000 |
|
30.aug.2010 |
2.0100 |
+8.65% |
2.0100 |
2.0100 |
2.0100 |
1 |
3 |
6 |
2.0100 |
|
|
27.aug.2010 |
2.0100 |
+5.79% |
2.0100 |
2.0100 |
1.8500 |
5 |
422 |
781 |
1.8514 |
|
26.aug.2010 |
2.0100 |
0.00% |
1.9000 |
2.0100 |
1.9000 |
2 |
201 |
382 |
1.9005 |
|
25.aug.2010 |
2.0100 |
+5.24% |
2.0100 |
2.0100 |
2.0100 |
1 |
1 |
2 |
2.0100 |
|
24.aug.2010 |
2.0000 |
-1.96% |
1.9100 |
2.0000 |
1.9000 |
4 |
350 |
670 |
1.9143 |
|
|
18.aug.2010 |
2.0400 |
+8.51% |
2.0400 |
2.0400 |
2.0400 |
1 |
1 |
2 |
2.0400 |
|
17.aug.2010 |
2.0500 |
-1.44% |
1.9000 |
2.0500 |
1.8500 |
6 |
1,001 |
1,878 |
1.8766 |
|
|
13.aug.2010 |
2.0800 |
+6.67% |
2.0800 |
2.0800 |
2.0800 |
1 |
1 |
2 |
2.0800 |
|
12.aug.2010 |
2.0800 |
0.00% |
1.9500 |
2.0800 |
1.9500 |
2 |
401 |
782 |
1.9503 |
|
|
10.aug.2010 |
2.0800 |
+6.12% |
2.0800 |
2.0800 |
2.0800 |
1 |
1 |
2 |
2.0800 |
|
9.aug.2010 |
2.0800 |
+7.77% |
2.0800 |
2.0800 |
1.9500 |
4 |
302 |
591 |
1.9575 |
|
|
6.aug.2010 |
2.0700 |
-0.48% |
2.1000 |
2.1000 |
1.9000 |
19 |
3,343 |
6,448 |
1.9289 |
|
5.aug.2010 |
2.1000 |
0.00% |
2.0900 |
2.1000 |
2.0000 |
5 |
236 |
492 |
2.0832 |
|
4.aug.2010 |
2.1000 |
+5.00% |
2.1000 |
2.1000 |
2.1000 |
1 |
1 |
2 |
2.1000 |
|
3.aug.2010 |
2.1000 |
0.00% |
2.0000 |
2.1000 |
2.0000 |
2 |
197 |
394 |
2.0005 |
|
|
28.jul.2010 |
2.1000 |
+2.44% |
2.1000 |
2.1000 |
2.1000 |
1 |
1 |
2 |
2.1000 |
|
27.jul.2010 |
2.1300 |
-0.47% |
2.0500 |
2.1300 |
2.0500 |
7 |
1,049 |
2,151 |
2.0501 |
|
|
21.jul.2010 |
2.1400 |
+18.23% |
2.1400 |
2.1400 |
2.1400 |
2 |
5 |
11 |
2.1400 |
|
|
19.jul.2010 |
2.1400 |
0.00% |
1.8900 |
2.1400 |
1.8000 |
14 |
3,004 |
5,447 |
1.8133 |
|
|
16.jul.2010 |
2.1400 |
+7.00% |
2.1400 |
2.1400 |
2.1400 |
1 |
1 |
2 |
2.1400 |
|
15.jul.2010 |
2.1400 |
-0.47% |
2.0000 |
2.1400 |
2.0000 |
2 |
93 |
186 |
2.0045 |
|
|
6.jul.2010 |
2.1500 |
-1.83% |
1.8600 |
2.1500 |
1.8200 |
5 |
301 |
557 |
1.8513 |
|
|
29.jun.2010 |
2.1900 |
+2.82% |
2.1900 |
2.1900 |
2.1900 |
1 |
250 |
548 |
2.1900 |
|
28.jun.2010 |
2.2000 |
0.00% |
2.0000 |
2.2000 |
2.0000 |
8 |
820 |
1,743 |
2.1257 |
|
|
21.jun.2010 |
2.2000 |
0.00% |
2.2000 |
2.2000 |
2.2000 |
1 |
250 |
550 |
2.2000 |
|
|
17.jun.2010 |
2.2200 |
+3.26% |
2.1500 |
2.2200 |
2.1500 |
6 |
707 |
1,552 |
2.1956 |
|
16.jun.2010 |
2.1600 |
+0.47% |
2.1500 |
2.1600 |
2.1500 |
2 |
73 |
157 |
2.1501 |
|
|
14.jun.2010 |
2.1500 |
0.00% |
2.1500 |
2.1500 |
2.1500 |
1 |
10 |
22 |
2.1500 |
|
|
11.jun.2010 |
2.1500 |
+0.94% |
2.1500 |
2.1500 |
2.1500 |
1 |
3 |
6 |
2.1500 |
|
|
7.jun.2010 |
2.1300 |
+5.97% |
2.1300 |
2.1300 |
2.1300 |
1 |
5 |
11 |
2.1300 |
|
|
4.jun.2010 |
2.1600 |
+2.86% |
1.8400 |
2.1600 |
1.8400 |
6 |
85 |
170 |
2.0051 |
|
3.jun.2010 |
2.1900 |
+4.78% |
2.1000 |
2.1900 |
2.1000 |
6 |
739 |
1,552 |
2.1005 |
|
2.jun.2010 |
2.0900 |
-4.57% |
2.0900 |
2.0900 |
2.0900 |
1 |
90 |
188 |
2.0900 |
|
1.jun.2010 |
2.1900 |
+9.50% |
2.1900 |
2.1900 |
2.1900 |
1 |
5 |
11 |
2.1900 |
|
31.may.2010 |
2.1900 |
-3.95% |
2.0100 |
2.1900 |
2.0000 |
6 |
740 |
1,481 |
2.0014 |
|
|
26.may.2010 |
2.2800 |
+10.14% |
2.2800 |
2.2800 |
2.2800 |
1 |
5 |
11 |
2.2800 |
|
25.may.2010 |
2.0600 |
-10.04% |
2.1100 |
2.1100 |
2.0500 |
8 |
1,029 |
2,128 |
2.0681 |
|
|
21.may.2010 |
2.2800 |
+6.54% |
2.2900 |
2.2900 |
2.2800 |
2 |
10 |
23 |
2.2850 |
|
20.may.2010 |
2.1300 |
-3.18% |
2.3000 |
2.3000 |
2.1300 |
5 |
370 |
793 |
2.1427 |
|
19.may.2010 |
2.3000 |
-2.13% |
2.2000 |
2.3000 |
2.2000 |
2 |
505 |
1,112 |
2.2010 |
|
|
17.may.2010 |
2.3000 |
0.00% |
2.3500 |
2.3600 |
2.3000 |
5 |
210 |
494 |
2.3540 |
|
|
14.may.2010 |
2.3000 |
-2.95% |
2.3100 |
2.3700 |
2.3000 |
6 |
1,105 |
2,543 |
2.3015 |
|
13.may.2010 |
2.3700 |
+2.60% |
2.3700 |
2.3700 |
2.3700 |
5 |
2,071 |
4,908 |
2.3700 |
|
12.may.2010 |
2.3600 |
+1.29% |
2.3000 |
2.3600 |
2.3000 |
4 |
1,175 |
2,713 |
2.3089 |
|
11.may.2010 |
2.3300 |
-1.27% |
2.3300 |
2.3300 |
2.3300 |
1 |
300 |
699 |
2.3300 |
|
10.may.2010 |
2.3600 |
+13.46% |
2.3500 |
2.3600 |
2.3500 |
5 |
85 |
200 |
2.3571 |
|
|
7.may.2010 |
2.3600 |
+1.29% |
2.0700 |
2.3600 |
2.0700 |
2 |
105 |
219 |
2.0838 |
|
6.may.2010 |
2.3700 |
+1.28% |
2.2800 |
2.3700 |
2.2800 |
7 |
723 |
1,683 |
2.3271 |
|
5.may.2010 |
2.3700 |
-4.05% |
2.3300 |
2.4600 |
2.3200 |
9 |
7,120 |
16,696 |
2.3449 |
|
4.may.2010 |
2.4700 |
0.00% |
2.4700 |
2.4700 |
2.4700 |
1 |
11 |
27 |
2.4700 |
|
3.may.2010 |
2.4700 |
-0.40% |
2.4700 |
2.4700 |
2.4700 |
1 |
78 |
193 |
2.4700 |
|
|
29.apr.2010 |
2.4800 |
0.00% |
2.4800 |
2.4800 |
2.4700 |
6 |
2,258 |
5,600 |
2.4800 |
|
|
27.apr.2010 |
2.4800 |
-0.80% |
2.4800 |
2.4800 |
2.4800 |
2 |
500 |
1,240 |
2.4800 |
|
26.apr.2010 |
2.5000 |
-3.47% |
2.5100 |
2.5100 |
2.5000 |
6 |
7,730 |
19,329 |
2.5005 |
|
|
23.apr.2010 |
2.5900 |
+0.39% |
2.5900 |
2.5900 |
2.5900 |
1 |
100 |
259 |
2.5900 |
|
22.apr.2010 |
2.5800 |
-0.39% |
2.5900 |
2.5900 |
2.5800 |
3 |
421 |
1,086 |
2.5805 |
|
21.apr.2010 |
2.5900 |
+3.19% |
2.5900 |
2.6000 |
2.5300 |
20 |
14,361 |
37,169 |
2.5882 |
|
20.apr.2010 |
2.5800 |
+1.18% |
2.5500 |
2.6000 |
2.5000 |
33 |
21,910 |
54,922 |
2.5067 |
|
19.apr.2010 |
2.5400 |
-7.30% |
2.5600 |
2.5600 |
2.5400 |
4 |
1,010 |
2,571 |
2.5456 |
|
|
16.apr.2010 |
2.6400 |
+0.76% |
2.7000 |
2.8000 |
2.6400 |
52 |
15,627 |
42,851 |
2.7421 |
|
15.apr.2010 |
2.6100 |
-2.25% |
2.7000 |
2.7000 |
2.6100 |
8 |
2,260 |
5,920 |
2.6193 |
|
|
8.apr.2010 |
2.6700 |
+0.38% |
2.7400 |
2.7400 |
2.6700 |
8 |
3,040 |
8,120 |
2.6709 |
|
7.apr.2010 |
2.6500 |
-1.12% |
2.7300 |
2.7300 |
2.6500 |
11 |
5,930 |
15,763 |
2.6582 |
|
6.apr.2010 |
2.6500 |
0.00% |
2.6900 |
2.7400 |
2.6500 |
32 |
15,584 |
41,835 |
2.6845 |
|
|
2.apr.2010 |
2.6800 |
+1.52% |
2.6000 |
2.6800 |
2.6000 |
6 |
2,490 |
6,604 |
2.6521 |
|
1.apr.2010 |
2.6400 |
+1.15% |
2.6500 |
2.6500 |
2.6400 |
5 |
2,685 |
7,098 |
2.6437 |
|
31.mar.2010 |
2.6800 |
+2.68% |
2.6200 |
2.6900 |
2.5500 |
26 |
11,717 |
30,549 |
2.6072 |
|
30.mar.2010 |
2.6300 |
+1.15% |
2.6300 |
2.6300 |
2.6000 |
4 |
425 |
1,109 |
2.6088 |
|
29.mar.2010 |
2.6200 |
+1.55% |
2.5800 |
2.6200 |
2.5800 |
8 |
4,530 |
11,764 |
2.5968 |
|
|
26.mar.2010 |
2.5600 |
-1.54% |
2.5800 |
2.5800 |
2.5600 |
2 |
1,050 |
2,708 |
2.5790 |
|
25.mar.2010 |
2.6300 |
+0.77% |
2.6000 |
2.6300 |
2.6000 |
4 |
3,624 |
9,433 |
2.6028 |
|
24.mar.2010 |
2.5500 |
-0.78% |
2.6200 |
2.6300 |
2.5100 |
7 |
7,881 |
20,564 |
2.6093 |
|
23.mar.2010 |
2.6000 |
+3.17% |
2.5500 |
2.6000 |
2.5500 |
9 |
2,575 |
6,619 |
2.5705 |
|
22.mar.2010 |
2.5500 |
-2.30% |
2.5600 |
2.6000 |
2.5000 |
17 |
8,845 |
22,311 |
2.5224 |
|
|
19.mar.2010 |
2.6300 |
0.00% |
2.6500 |
2.6500 |
2.5500 |
8 |
3,075 |
8,038 |
2.6139 |
|
18.mar.2010 |
2.6000 |
-2.26% |
2.6000 |
2.6500 |
2.6000 |
11 |
3,235 |
8,495 |
2.6261 |
|
17.mar.2010 |
2.6100 |
+1.95% |
2.6500 |
2.7000 |
2.6100 |
25 |
16,533 |
44,009 |
2.6619 |
|
16.mar.2010 |
2.6600 |
+5.98% |
2.5100 |
2.7000 |
2.5100 |
47 |
31,523 |
80,581 |
2.5563 |
|
15.mar.2010 |
2.5000 |
-1.19% |
2.5300 |
2.5600 |
2.5000 |
18 |
16,236 |
40,810 |
2.5135 |
|
|
12.mar.2010 |
2.5300 |
+1.61% |
2.5600 |
2.5600 |
2.5300 |
15 |
3,915 |
9,906 |
2.5302 |
|
11.mar.2010 |
2.5200 |
+7.23% |
2.3800 |
2.9000 |
2.3800 |
145 |
167,515 |
417,053 |
2.4896 |
|
|
8.mar.2010 |
2.3500 |
+0.43% |
2.3500 |
2.3500 |
2.3500 |
4 |
1,700 |
3,995 |
2.3500 |
|
|
5.mar.2010 |
2.3500 |
0.00% |
2.3300 |
2.3500 |
2.3300 |
16 |
4,860 |
11,370 |
2.3395 |
|
|
3.mar.2010 |
2.3500 |
+1.73% |
2.3500 |
2.3500 |
2.3500 |
1 |
400 |
940 |
2.3500 |
|
|
1.mar.2010 |
2.3100 |
+4.52% |
2.2700 |
2.3900 |
2.2700 |
30 |
35,000 |
80,921 |
2.3120 |
|
|
26.feb.2010 |
2.2000 |
+0.92% |
2.2500 |
2.2500 |
2.2000 |
10 |
1,900 |
4,191 |
2.2058 |
|
25.feb.2010 |
2.2000 |
+13.40% |
2.0800 |
2.2500 |
2.0800 |
18 |
9,470 |
20,608 |
2.1762 |
|
24.feb.2010 |
1.9400 |
-0.51% |
1.9400 |
1.9400 |
1.9400 |
5 |
1,500 |
2,910 |
1.9400 |
|
23.feb.2010 |
1.9500 |
+0.52% |
1.9500 |
1.9500 |
1.9500 |
2 |
735 |
1,433 |
1.9500 |
|
22.feb.2010 |
1.9400 |
-2.51% |
1.9400 |
1.9400 |
1.9400 |
3 |
716 |
1,389 |
1.9400 |
|
|
18.feb.2010 |
1.9400 |
-3.00% |
2.0000 |
2.0000 |
1.9400 |
3 |
716 |
1,427 |
1.9929 |
|
|
11.feb.2010 |
2.0000 |
0.00% |
2.0000 |
2.1200 |
2.0000 |
4 |
1,602 |
3,205 |
2.0007 |
|
|
9.feb.2010 |
2.0000 |
+2.04% |
1.9900 |
2.0000 |
1.9900 |
3 |
699 |
1,397 |
1.9992 |
|
|
4.feb.2010 |
1.9900 |
-0.50% |
1.9300 |
1.9900 |
1.9300 |
2 |
1,041 |
2,042 |
1.9612 |
|
3.feb.2010 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
4 |
801 |
1,602 |
2.0000 |
|
2.feb.2010 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
3 |
538 |
1,076 |
2.0000 |
|
1.feb.2010 |
2.0000 |
+5.26% |
2.0000 |
2.0000 |
2.0000 |
1 |
230 |
460 |
2.0000 |
|
|
26.jan.2010 |
1.9000 |
-1.55% |
1.9100 |
1.9100 |
1.9000 |
2 |
340 |
647 |
1.9029 |
|
|
22.jan.2010 |
1.9300 |
-3.50% |
1.9300 |
1.9300 |
1.9300 |
2 |
1,891 |
3,650 |
1.9300 |
|
|
20.jan.2010 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
4 |
1,040 |
2,080 |
2.0000 |
|
19.jan.2010 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
2 |
1,100 |
2,200 |
2.0000 |
|
|
14.jan.2010 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
6 |
969 |
1,938 |
2.0000 |
|
|
12.jan.2010 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
3 |
126 |
252 |
2.0000 |
|
11.jan.2010 |
2.0000 |
+4.71% |
1.9900 |
2.0000 |
1.9900 |
7 |
1,905 |
3,804 |
1.9969 |
|
|
8.jan.2010 |
1.9500 |
-0.51% |
1.9000 |
1.9500 |
1.9000 |
3 |
700 |
1,340 |
1.9143 |
|
7.jan.2010 |
1.9000 |
-5.00% |
2.0400 |
2.0400 |
1.9000 |
11 |
2,200 |
4,303 |
1.9559 |
|
6.jan.2010 |
2.0000 |
-1.96% |
2.0000 |
2.0000 |
2.0000 |
1 |
38 |
76 |
2.0000 |
|
5.jan.2010 |
2.0400 |
0.00% |
2.0400 |
2.0400 |
2.0400 |
1 |
100 |
204 |
2.0400 |
|
4.jan.2010 |
2.0400 |
-2.86% |
2.0400 |
2.0400 |
2.0400 |
1 |
200 |
408 |
2.0400 |
|
16.dec.2009 |
2.1000 |
+3.45% |
2.1000 |
2.1000 |
2.1000 |
1 |
100 |
210 |
2.1000 |
|
|
2.dec.2009 |
2.1000 |
-12.50% |
2.0000 |
2.1000 |
2.0000 |
5 |
700 |
1,420 |
2.0286 |
|
|
20.nov.2009 |
2.4000 |
+45.45% |
2.4000 |
2.4000 |
2.4000 |
1 |
11 |
26 |
2.4000 |
|
19.nov.2009 |
2.4000 |
+3.00% |
2.2100 |
2.4000 |
0.2400 |
45 |
34,305 |
56,536 |
1.6480 |
|
|
17.nov.2009 |
2.3300 |
+3.10% |
2.3300 |
2.3300 |
2.3300 |
1 |
50 |
117 |
2.3300 |
|
16.nov.2009 |
2.3300 |
+3.56% |
2.2500 |
2.3300 |
2.2500 |
2 |
78 |
176 |
2.2603 |
|
|
13.nov.2009 |
2.2500 |
+2.27% |
2.2500 |
2.2500 |
2.2500 |
1 |
12 |
27 |
2.2500 |
|
12.nov.2009 |
2.2000 |
+4.76% |
2.2000 |
2.2000 |
2.2000 |
2 |
260 |
572 |
2.2000 |
|
11.nov.2009 |
2.0000 |
-6.98% |
2.2000 |
2.2000 |
2.0000 |
8 |
540 |
1,134 |
2.0995 |
|
|
6.nov.2009 |
2.1500 |
+2.38% |
2.1500 |
2.1500 |
2.1500 |
1 |
152 |
327 |
2.1500 |
|
5.nov.2009 |
2.1000 |
+0.96% |
2.1000 |
2.1000 |
2.1000 |
1 |
100 |
210 |
2.1000 |
|
4.nov.2009 |
2.1000 |
+4.48% |
2.0500 |
2.1000 |
2.0500 |
2 |
180 |
374 |
2.0778 |
|
3.nov.2009 |
2.0100 |
-3.37% |
2.0100 |
2.0100 |
2.0100 |
1 |
35 |
70 |
2.0100 |
|
2.nov.2009 |
2.0800 |
+1.46% |
2.0800 |
2.0800 |
2.0800 |
2 |
130 |
270 |
2.0800 |
|
|
30.oct.2009 |
2.0500 |
0.00% |
2.0500 |
2.0800 |
2.0500 |
4 |
230 |
472 |
2.0513 |
|
29.oct.2009 |
2.0500 |
-2.38% |
2.0500 |
2.0500 |
2.0500 |
2 |
160 |
328 |
2.0500 |
|
28.oct.2009 |
2.1000 |
+1.45% |
2.1000 |
2.1000 |
2.1000 |
1 |
10 |
21 |
2.1000 |
|
27.oct.2009 |
2.0500 |
+1.49% |
2.1000 |
2.1000 |
2.0500 |
3 |
148 |
306 |
2.0662 |
|
|
26.oct.2009 |
2.0000 |
-0.50% |
2.1000 |
2.1000 |
2.0000 |
10 |
1,392 |
2,815 |
2.0221 |
|
|
22.oct.2009 |
2.1000 |
-1.41% |
2.0300 |
2.1000 |
2.0000 |
4 |
550 |
1,108 |
2.0145 |
|
21.oct.2009 |
2.1000 |
-2.33% |
2.1500 |
2.1500 |
2.1000 |
4 |
1,500 |
3,189 |
2.1261 |
|
20.oct.2009 |
2.1500 |
0.00% |
2.1500 |
2.1500 |
2.1500 |
1 |
216 |
464 |
2.1500 |
|
|
14.oct.2009 |
2.1500 |
-2.27% |
2.1500 |
2.1500 |
2.1500 |
2 |
1,000 |
2,150 |
2.1500 |
|
|
9.oct.2009 |
2.2000 |
+0.46% |
2.1900 |
2.2000 |
2.1900 |
2 |
1,569 |
3,451 |
2.1996 |
|
8.oct.2009 |
2.1900 |
+6.83% |
2.1900 |
2.1900 |
2.1900 |
1 |
20 |
44 |
2.1900 |
|
7.oct.2009 |
2.0500 |
+1.49% |
2.0500 |
2.0500 |
2.0500 |
2 |
154 |
316 |
2.0500 |
|
6.oct.2009 |
2.0500 |
+3.02% |
2.0000 |
2.0500 |
2.0000 |
6 |
1,919 |
3,867 |
2.0152 |
|
5.oct.2009 |
2.0000 |
+11.11% |
1.9500 |
2.0000 |
1.9500 |
11 |
3,361 |
6,675 |
1.9860 |
|
|
25.sep.2009 |
1.8000 |
0.00% |
1.8000 |
1.8000 |
1.8000 |
1 |
716 |
1,289 |
1.8000 |
|
|
23.sep.2009 |
1.8000 |
-2.17% |
1.8400 |
1.8400 |
1.8000 |
9 |
14,043 |
25,291 |
1.8010 |
|
|
17.sep.2009 |
1.8600 |
-7.00% |
1.8600 |
1.8600 |
1.8600 |
9 |
7,000 |
13,020 |
1.8600 |
|
16.sep.2009 |
1.9900 |
0.00% |
1.9900 |
2.0000 |
1.9900 |
7 |
2,194 |
4,378 |
1.9955 |
|
|
10.sep.2009 |
1.9900 |
+4.74% |
1.9800 |
1.9900 |
1.9800 |
3 |
1,254 |
2,494 |
1.9892 |
|
|
1.sep.2009 |
1.9000 |
+2.70% |
1.9000 |
1.9000 |
1.9000 |
1 |
16 |
30 |
1.9000 |
|
|
25.aug.2009 |
1.9800 |
-0.50% |
1.9800 |
1.9800 |
1.9800 |
1 |
1,979 |
3,918 |
1.9800 |
|
|
21.aug.2009 |
1.9900 |
-0.50% |
1.9900 |
1.9900 |
1.9900 |
1 |
248 |
494 |
1.9900 |
|
20.aug.2009 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
3 |
357 |
714 |
2.0000 |
|
|
10.aug.2009 |
2.0900 |
+4.50% |
2.0900 |
2.0900 |
2.0900 |
2 |
627 |
1,310 |
2.0900 |
|
|
6.aug.2009 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
1 |
200 |
400 |
2.0000 |
|
5.aug.2009 |
2.0000 |
+28.21% |
1.9900 |
2.0000 |
1.9900 |
4 |
510 |
1,020 |
1.9998 |
|
|
21.jul.2009 |
1.5600 |
-21.61% |
1.5600 |
1.5600 |
1.5600 |
1 |
100 |
156 |
1.5600 |
|
|
12.jun.2009 |
1.9900 |
+36.30% |
1.9900 |
1.9900 |
1.9900 |
1 |
100 |
199 |
1.9900 |
|
|
25.may.2009 |
1.4600 |
0.00% |
1.4600 |
1.4600 |
1.4600 |
1 |
50 |
73 |
1.4600 |
|
|
15.may.2009 |
1.4600 |
-23.16% |
1.4600 |
1.4600 |
1.4600 |
1 |
235 |
343 |
1.4600 |
|
|
22.apr.2009 |
1.9000 |
-20.83% |
1.9000 |
1.9000 |
1.9000 |
1 |
180 |
342 |
1.9000 |
|
|
6.apr.2009 |
2.4000 |
+39.53% |
2.4000 |
2.4000 |
2.4000 |
1 |
10 |
24 |
2.4000 |
|
|
2.apr.2009 |
1.7200 |
-26.81% |
1.7300 |
1.7300 |
1.7200 |
2 |
280 |
483 |
1.7236 |
|
|
25.mar.2009 |
2.3500 |
0.00% |
2.3500 |
2.3500 |
2.3500 |
1 |
86 |
202 |
2.3500 |
|
24.mar.2009 |
2.3500 |
+17.50% |
2.3500 |
2.3500 |
2.3500 |
1 |
1,100 |
2,585 |
2.3500 |
|
23.mar.2009 |
2.0000 |
0.00% |
2.0000 |
2.0000 |
2.0000 |
2 |
250 |
500 |
2.0000 |
|
|
13.mar.2009 |
2.0000 |
-13.04% |
2.0000 |
2.0000 |
2.0000 |
1 |
200 |
400 |
2.0000 |
|
|
6.mar.2009 |
2.3000 |
-1.71% |
2.3000 |
2.3000 |
2.3000 |
1 |
136 |
313 |
2.3000 |
|
|
27.feb.2009 |
2.3800 |
+8.18% |
2.2000 |
2.3800 |
2.2000 |
3 |
1,250 |
2,930 |
2.3440 |
|
|
24.feb.2009 |
2.2000 |
-8.33% |
2.2000 |
2.2000 |
2.2000 |
1 |
50 |
110 |
2.2000 |
|
23.feb.2009 |
2.4000 |
+60.00% |
2.4000 |
2.4000 |
2.4000 |
2 |
1,225 |
2,940 |
2.4000 |
|
|
16.feb.2009 |
1.4100 |
-6.62% |
1.5100 |
1.5100 |
1.4100 |
3 |
360 |
539 |
1.4966 |
|
|
4.feb.2009 |
1.5000 |
-1.96% |
1.5200 |
1.5200 |
1.5000 |
5 |
2,096 |
3,164 |
1.5095 |
|
|
29.jan.2009 |
1.5300 |
-40.47% |
1.5300 |
1.5300 |
1.5300 |
1 |
125 |
191 |
1.5300 |
|
|
21.jan.2009 |
2.6000 |
+53.85% |
2.4000 |
2.6000 |
2.4000 |
3 |
1,415 |
3,642 |
2.5739 |
|
20.jan.2009 |
1.6900 |
+12.67% |
1.6900 |
1.6900 |
1.6900 |
1 |
725 |
1,225 |
1.6900 |
|
19.jan.2009 |
1.5000 |
0.00% |
1.5100 |
1.5100 |
1.5000 |
2 |
280 |
421 |
1.5036 |
|
|
14.jan.2009 |
1.5000 |
-0.66% |
1.5000 |
1.5000 |
1.5000 |
1 |
1,030 |
1,545 |
1.5000 |
|
|
12.jan.2009 |
1.5000 |
-6.83% |
1.6000 |
1.6000 |
1.5000 |
7 |
1,651 |
2,494 |
1.5103 |
|
27.nov.2008 |
1.9500 |
+21.88% |
1.6000 |
1.9500 |
1.6000 |
2 |
610 |
980 |
1.6057 |
|
26.nov.2008 |
1.6000 |
-2.44% |
1.6000 |
1.6000 |
1.6000 |
1 |
330 |
528 |
1.6000 |
|
|
24.nov.2008 |
1.6400 |
-28.38% |
1.6600 |
1.6600 |
1.6400 |
2 |
1,010 |
1,657 |
1.6402 |
|
|
20.nov.2008 |
2.2900 |
+23.78% |
2.2900 |
2.2900 |
2.2900 |
1 |
10 |
23 |
2.2900 |
|
|
14.nov.2008 |
1.8500 |
0.00% |
1.8500 |
1.8500 |
1.8500 |
1 |
100 |
185 |
1.8500 |
|
|
12.nov.2008 |
1.8500 |
-22.59% |
1.8600 |
1.8600 |
1.8500 |
2 |
670 |
1,241 |
1.8515 |
|
|
28.oct.2008 |
2.4000 |
+7.62% |
1.8500 |
2.4000 |
1.8500 |
3 |
1,190 |
2,839 |
2.3853 |
|
27.oct.2008 |
2.4300 |
+27.89% |
1.9000 |
2.4300 |
1.8500 |
6 |
1,580 |
3,527 |
2.2320 |
|
|
24.oct.2008 |
1.9000 |
-1.04% |
1.9000 |
1.9000 |
1.9000 |
3 |
500 |
950 |
1.9000 |
|
|
20.oct.2008 |
1.9300 |
+2.66% |
1.9100 |
1.9300 |
1.9100 |
2 |
1,000 |
1,920 |
1.9200 |
|
|
17.oct.2008 |
1.8800 |
+4.44% |
1.8800 |
1.8800 |
1.8800 |
1 |
500 |
940 |
1.8800 |
|
|
8.oct.2008 |
1.8000 |
-21.74% |
1.8000 |
1.8000 |
1.8000 |
1 |
2,420 |
4,356 |
1.8000 |
|
7.oct.2008 |
2.3000 |
-8.00% |
2.4100 |
2.4100 |
2.3000 |
3 |
3,135 |
7,225 |
2.3047 |
|
6.oct.2008 |
2.5000 |
-0.40% |
2.5100 |
2.5100 |
2.5000 |
5 |
1,705 |
4,271 |
2.5047 |
|
|
2.oct.2008 |
2.5100 |
-2.71% |
2.5300 |
2.5300 |
2.5000 |
4 |
1,700 |
4,264 |
2.5082 |
|
|
30.sep.2008 |
2.5000 |
-19.35% |
2.6000 |
2.6000 |
2.5000 |
2 |
2,595 |
6,688 |
2.5771 |
|
|
26.sep.2008 |
3.1000 |
+6.90% |
3.1000 |
3.1000 |
3.1000 |
1 |
1,000 |
3,100 |
3.1000 |
|
25.sep.2008 |
2.7000 |
-17.93% |
3.1000 |
3.1000 |
2.7000 |
2 |
2,000 |
5,800 |
2.9000 |
|
|
22.sep.2008 |
3.2900 |
+26.54% |
3.2900 |
3.2900 |
3.2900 |
1 |
10 |
33 |
3.2900 |
|
|
18.sep.2008 |
2.6000 |
-4.76% |
2.6000 |
2.6000 |
2.6000 |
1 |
2,000 |
5,200 |
2.6000 |
|
|
16.sep.2008 |
2.7500 |
+1.10% |
2.5000 |
2.7500 |
2.5000 |
3 |
2,909 |
7,951 |
2.7334 |
|
15.sep.2008 |
2.6000 |
-20.97% |
2.9000 |
2.9000 |
2.6000 |
3 |
3,000 |
8,150 |
2.7167 |
|
|
11.sep.2008 |
3.2900 |
+15.03% |
3.2900 |
3.2900 |
3.2900 |
1 |
10 |
33 |
3.2900 |
|
10.sep.2008 |
3.2500 |
+18.18% |
2.7500 |
3.2500 |
2.7500 |
2 |
916 |
2,619 |
2.8592 |
|
|
5.sep.2008 |
2.7500 |
-16.67% |
2.7500 |
2.7500 |
2.7500 |
1 |
1,045 |
2,874 |
2.7500 |
|
4.sep.2008 |
3.3000 |
0.00% |
3.3000 |
3.3000 |
3.3000 |
1 |
1 |
3 |
3.3000 |
|
|
2.sep.2008 |
3.3000 |
-13.39% |
3.3000 |
3.3000 |
3.3000 |
1 |
716 |
2,363 |
3.3000 |
|
|
27.aug.2008 |
3.8000 |
+33.33% |
3.8200 |
3.8200 |
3.8000 |
2 |
20 |
76 |
3.8100 |
|
26.aug.2008 |
3.8500 |
-0.77% |
2.8900 |
3.8500 |
2.8000 |
5 |
644 |
1,835 |
2.8497 |
|
|
22.aug.2008 |
3.9000 |
-2.50% |
3.8500 |
3.9000 |
3.8500 |
3 |
500 |
1,939 |
3.8781 |
|
|
20.aug.2008 |
4.0000 |
+4.17% |
4.0000 |
4.0000 |
4.0000 |
1 |
50 |
200 |
4.0000 |
|
|
18.aug.2008 |
4.4500 |
+31.66% |
3.3900 |
4.4500 |
3.3900 |
6 |
1,894 |
7,276 |
3.8414 |
|
|
13.aug.2008 |
3.3800 |
+11.18% |
3.3800 |
3.3800 |
3.3800 |
1 |
1,245 |
4,208 |
3.3800 |
|
|
8.aug.2008 |
3.3900 |
+16.90% |
2.8900 |
3.3900 |
2.8900 |
7 |
510 |
1,548 |
3.0357 |
|
7.aug.2008 |
2.9000 |
+16.00% |
2.9000 |
2.9000 |
2.9000 |
1 |
10 |
29 |
2.9000 |
|
|
5.aug.2008 |
2.5000 |
+0.40% |
2.5000 |
2.5000 |
2.5000 |
2 |
716 |
1,790 |
2.5000 |
|
|
17.jul.2008 |
2.4900 |
+5.96% |
2.4900 |
2.4900 |
2.4900 |
1 |
16 |
40 |
2.4900 |
|
|
15.jul.2008 |
2.3200 |
-27.27% |
2.4400 |
2.4400 |
2.3200 |
10 |
2,190 |
5,147 |
2.3503 |
|
|
9.jul.2008 |
3.1900 |
+15.16% |
3.1900 |
3.1900 |
3.1900 |
1 |
3 |
10 |
3.1900 |
|
8.jul.2008 |
3.1900 |
+10.76% |
2.4500 |
3.1900 |
2.4500 |
9 |
1,102 |
3,050 |
2.7674 |
|
7.jul.2008 |
2.8800 |
+6.67% |
2.8900 |
2.8900 |
2.8800 |
2 |
5 |
14 |
2.8840 |
|
|
4.jul.2008 |
2.7000 |
-9.70% |
2.7000 |
2.7000 |
2.7000 |
1 |
70 |
189 |
2.7000 |
|
|
2.jul.2008 |
2.9900 |
-6.85% |
2.9900 |
2.9900 |
2.9900 |
3 |
390 |
1,166 |
2.9900 |
|
|
24.jun.2008 |
3.2000 |
-8.57% |
3.2700 |
3.2700 |
3.2000 |
4 |
335 |
1,074 |
3.2073 |
|
|
18.jun.2008 |
3.5000 |
0.00% |
3.5000 |
3.5000 |
3.5000 |
1 |
50 |
175 |
3.5000 |
|
|
16.jun.2008 |
3.5000 |
-7.65% |
3.5000 |
3.5000 |
3.5000 |
1 |
50 |
175 |
3.5000 |
|
|
9.jun.2008 |
3.7900 |
0.00% |
3.7900 |
3.7900 |
3.7900 |
1 |
2 |
8 |
3.7900 |
|
|
6.jun.2008 |
3.7900 |
+11.80% |
3.7900 |
3.7900 |
3.7900 |
1 |
1 |
4 |
3.7900 |
|
5.jun.2008 |
3.3400 |
-14.36% |
3.4200 |
3.4200 |
3.3400 |
6 |
772 |
2,618 |
3.3916 |
|
4.jun.2008 |
4.0000 |
+22.32% |
3.7900 |
4.0000 |
3.7900 |
7 |
2,002 |
7,816 |
3.9039 |
|
3.jun.2008 |
3.2700 |
-15.50% |
3.2700 |
3.2700 |
3.2700 |
1 |
91 |
298 |
3.2700 |
|
|
30.may.2008 |
3.9300 |
+20.55% |
3.7000 |
3.9300 |
3.7000 |
4 |
200 |
774 |
3.8725 |
|
29.may.2008 |
3.2600 |
-15.98% |
3.2600 |
3.2600 |
3.2600 |
1 |
5 |
16 |
3.2600 |
|
|
20.may.2008 |
3.6900 |
+11.48% |
3.9400 |
3.9400 |
3.6900 |
6 |
297 |
1,153 |
3.8836 |
|
19.may.2008 |
3.4000 |
+3.66% |
3.2800 |
3.4000 |
3.2800 |
3 |
242 |
801 |
3.3089 |
|
|
15.may.2008 |
3.2800 |
+8.97% |
3.2800 |
3.2800 |
3.2800 |
1 |
5 |
16 |
3.2800 |
|
14.may.2008 |
3.0100 |
-8.23% |
3.0100 |
3.0100 |
3.0100 |
3 |
83 |
250 |
3.0100 |
|
|
8.may.2008 |
3.2800 |
+8.97% |
3.2700 |
3.2800 |
3.2700 |
2 |
4 |
13 |
3.2775 |
|
7.may.2008 |
3.0100 |
-7.95% |
3.0100 |
3.0100 |
3.0100 |
1 |
1 |
3 |
3.0100 |
|
|
23.apr.2008 |
3.2700 |
+7.21% |
3.2700 |
3.2700 |
3.2700 |
1 |
10 |
33 |
3.2700 |
|
|
21.apr.2008 |
3.2700 |
+2.83% |
3.0000 |
3.2700 |
3.0000 |
2 |
60 |
183 |
3.0450 |
|
|
17.apr.2008 |
3.2900 |
+13.84% |
3.1100 |
3.3100 |
3.1100 |
6 |
370 |
1,178 |
3.1832 |
|
16.apr.2008 |
2.8900 |
-14.24% |
2.8900 |
2.8900 |
2.8900 |
1 |
1 |
3 |
2.8900 |
|
|
14.apr.2008 |
3.3700 |
+9.77% |
3.3700 |
3.3700 |
3.3700 |
1 |
10 |
34 |
3.3700 |
|
|
11.apr.2008 |
3.2000 |
-5.04% |
3.3700 |
3.3900 |
3.0000 |
8 |
1,716 |
5,259 |
3.0650 |
|
10.apr.2008 |
3.3700 |
+23.90% |
3.3700 |
3.3700 |
3.3700 |
2 |
100 |
337 |
3.3700 |
|
9.apr.2008 |
2.7000 |
-23.73% |
3.1200 |
3.1200 |
2.7000 |
10 |
22,000 |
59,824 |
2.7193 |
|
8.apr.2008 |
3.7000 |
+13.15% |
3.2700 |
3.7000 |
3.2700 |
8 |
910 |
3,218 |
3.5364 |
|
7.apr.2008 |
3.2700 |
0.00% |
3.2700 |
3.2700 |
3.2700 |
1 |
5 |
16 |
3.2700 |
|
|
4.apr.2008 |
3.2700 |
+11.22% |
3.2700 |
3.2700 |
3.2700 |
3 |
37 |
121 |
3.2700 |
|
3.apr.2008 |
2.6100 |
-10.92% |
3.2700 |
3.2700 |
2.6100 |
2 |
2 |
6 |
2.9400 |
|
2.apr.2008 |
2.5700 |
-18.15% |
2.5500 |
3.2900 |
2.5500 |
3 |
4 |
12 |
2.9250 |
|
|
31.mar.2008 |
3.1400 |
+16.73% |
3.1400 |
3.1400 |
3.1400 |
1 |
8 |
25 |
3.1400 |
|
|
27.mar.2008 |
2.5100 |
-19.03% |
2.5100 |
2.7000 |
2.5000 |
5 |
23,642 |
63,512 |
2.6864 |
|
26.mar.2008 |
3.4300 |
-14.04% |
3.2600 |
3.4900 |
3.0000 |
10 |
707 |
2,188 |
3.0950 |
|
25.mar.2008 |
3.9900 |
+12.39% |
3.9900 |
3.9900 |
3.9900 |
1 |
50 |
200 |
3.9900 |
|
|
21.mar.2008 |
3.5000 |
-17.26% |
4.2000 |
4.2000 |
3.2000 |
12 |
2,501 |
8,886 |
3.5528 |
|
20.mar.2008 |
4.2300 |
-8.04% |
4.2300 |
4.2300 |
4.2300 |
1 |
172 |
728 |
4.2300 |
|
19.mar.2008 |
4.6000 |
-5.93% |
4.6000 |
4.6000 |
4.6000 |
1 |
21 |
97 |
4.6000 |
|
|
14.mar.2008 |
4.8900 |
+10.88% |
4.8800 |
4.8900 |
4.8800 |
2 |
2 |
10 |
4.8850 |
|
13.mar.2008 |
4.8800 |
+2.09% |
4.4500 |
4.9300 |
4.2400 |
9 |
1,435 |
6,328 |
4.4099 |
|
12.mar.2008 |
4.9900 |
+9.67% |
4.6000 |
4.9900 |
4.6000 |
11 |
1,090 |
5,215 |
4.7843 |
|
|
7.mar.2008 |
4.5500 |
-0.44% |
4.5500 |
4.5500 |
4.5500 |
1 |
200 |
910 |
4.5500 |
|
|
4.mar.2008 |
4.3200 |
-12.73% |
4.6500 |
4.6500 |
4.3200 |
6 |
1,242 |
5,673 |
4.5680 |
|
|
29.feb.2008 |
4.9500 |
+0.41% |
4.9500 |
4.9500 |
4.9500 |
1 |
29 |
144 |
4.9500 |
|
28.feb.2008 |
4.9300 |
+1.86% |
4.9300 |
4.9300 |
4.9300 |
1 |
20 |
99 |
4.9300 |
|
27.feb.2008 |
4.9500 |
+15.12% |
4.9500 |
5.0000 |
4.5000 |
10 |
1,471 |
7,124 |
4.8428 |
|
|
22.feb.2008 |
4.3000 |
-4.44% |
4.3300 |
4.3300 |
4.3000 |
4 |
5,712 |
24,575 |
4.3023 |
|
|
20.feb.2008 |
5.0000 |
-3.85% |
4.5000 |
5.0000 |
4.5000 |
5 |
374 |
1,684 |
4.5013 |
|
|
18.feb.2008 |
5.2000 |
0.00% |
5.2000 |
5.2000 |
5.2000 |
2 |
50 |
260 |
5.2000 |
|
|
13.feb.2008 |
5.2000 |
0.00% |
5.2000 |
5.2000 |
5.2000 |
1 |
10 |
52 |
5.2000 |
|
|
6.feb.2008 |
5.2000 |
+18.18% |
5.2000 |
5.2000 |
5.2000 |
1 |
2 |
10 |
5.2000 |
|
5.feb.2008 |
4.4000 |
-12.87% |
4.4000 |
4.4000 |
4.4000 |
1 |
5 |
22 |
4.4000 |
|
4.feb.2008 |
5.2000 |
-3.70% |
4.3200 |
5.2000 |
4.3200 |
6 |
600 |
3,032 |
5.0533 |
|
|
1.feb.2008 |
5.4500 |
+14.02% |
5.3000 |
5.4500 |
5.3000 |
2 |
20 |
108 |
5.3750 |
|
|
29.jan.2008 |
4.7000 |
-1.05% |
5.9000 |
5.9000 |
4.7000 |
8 |
971 |
4,640 |
4.7783 |
|
|
22.jan.2008 |
4.7500 |
-3.46% |
4.7500 |
4.7500 |
4.7500 |
1 |
300 |
1,425 |
4.7500 |
|
21.jan.2008 |
4.8900 |
-24.77% |
5.0000 |
5.0000 |
4.8900 |
11 |
1,949 |
9,580 |
4.9154 |
|
|
18.jan.2008 |
6.5000 |
+18.18% |
6.5000 |
6.5000 |
6.5000 |
1 |
5 |
33 |
6.5000 |
|
|
10.jan.2008 |
5.4000 |
-4.42% |
5.6000 |
5.6000 |
5.4000 |
8 |
6,851 |
37,620 |
5.4912 |
|
|
|
|
|
