| |
 |
|
|
Istoric tranzactionare UARG |
| Data |
Preţ inchidere |
Variatie % |
Preţ deschidere |
Preţ maxim |
Preţ minim |
Tranzacţii |
Volum |
Valoare |
Preţ mediu |
|
|
16.sep.2011 |
4.0100 |
+2.56%  |
4.2000 |
4.2000 |
4.0100 |
6 |
1,404 |
5,744 |
4.0912 |
|
15.sep.2011 |
3.9100 |
+0.26% |
3.8550 |
4.2950 |
3.8550 |
23 |
4,503 |
18,130 |
4.0263 |
|
14.sep.2011 |
3.9000 |
+9.86% |
3.5500 |
4.0000 |
3.2300 |
10 |
1,200 |
4,580 |
3.8167 |
|
13.sep.2011 |
3.6700 |
-6.85%  |
4.1500 |
4.1500 |
3.5500 |
38 |
6,117 |
22,941 |
3.7504 |
|
12.sep.2011 |
4.0500 |
-2.43% |
3.9100 |
4.1400 |
3.9000 |
18 |
2,129 |
8,494 |
3.9898 |
|
|
9.sep.2011 |
4.3500 |
0.00%  |
4.0510 |
4.3500 |
4.0510 |
10 |
853 |
3,614 |
4.2363 |
|
8.sep.2011 |
4.3500 |
+5.07% |
4.4500 |
4.4500 |
4.1100 |
8 |
840 |
3,534 |
4.2071 |
|
7.sep.2011 |
4.4890 |
+5.87% |
4.2500 |
4.4890 |
4.2500 |
10 |
1,100 |
4,813 |
4.3751 |
|
6.sep.2011 |
4.0000 |
+1.78% |
4.0300 |
4.3800 |
4.0000 |
15 |
2,283 |
9,324 |
4.0841 |
|
5.sep.2011 |
4.2500 |
-9.19% |
4.3800 |
4.3800 |
3.7000 |
16 |
3,400 |
14,154 |
4.1629 |
|
|
2.sep.2011 |
4.6800 |
+4.93% |
4.7700 |
4.7700 |
4.4200 |
6 |
800 |
3,637 |
4.5463 |
|
1.sep.2011 |
4.5900 |
+1.73% |
4.5900 |
4.5900 |
4.5600 |
8 |
789 |
3,600 |
4.5631 |
|
31.aug.2011 |
4.7100 |
+7.05% |
4.7000 |
4.7100 |
4.4000 |
6 |
800 |
3,642 |
4.5528 |
|
30.aug.2011 |
4.4000 |
-7.76% |
4.2700 |
4.6980 |
4.2700 |
12 |
971 |
4,363 |
4.4933 |
|
29.aug.2011 |
4.7700 |
+10.29% |
4.2110 |
4.7700 |
4.0200 |
10 |
136,405 |
548,724 |
4.0228 |
|
|
26.aug.2011 |
4.3250 |
+0.12% |
4.3250 |
4.3250 |
4.3250 |
2 |
103 |
445 |
4.3228 |
|
25.aug.2011 |
4.9730 |
+0.06% |
4.9730 |
4.9730 |
4.9730 |
2 |
103 |
511 |
4.9621 |
|
24.aug.2011 |
4.9700 |
+10.44% |
4.7000 |
4.9700 |
4.5000 |
14 |
3,270 |
15,021 |
4.5936 |
|
23.aug.2011 |
4.4100 |
-4.13% |
4.5000 |
4.7900 |
4.3700 |
15 |
3,400 |
15,224 |
4.4776 |
|
22.aug.2011 |
4.4120 |
-1.96% |
4.6000 |
4.8000 |
4.4120 |
30 |
4,222 |
19,443 |
4.6050 |
|
|
19.aug.2011 |
4.5000 |
+5.88% |
4.2490 |
4.7950 |
4.2490 |
23 |
3,406 |
15,152 |
4.4485 |
|
18.aug.2011 |
3.8000 |
-24.00% |
4.9600 |
4.9950 |
3.8000 |
11 |
1,700 |
7,236 |
4.2563 |
|
17.aug.2011 |
5.0000 |
0.00% |
4.9000 |
5.2850 |
4.9000 |
29 |
9,738 |
49,319 |
5.0646 |
|
16.aug.2011 |
5.1000 |
-3.77% |
5.0000 |
5.4000 |
5.0000 |
22 |
729,837 |
2,923,627 |
4.0059 |
|
|
12.aug.2011 |
5.3000 |
+2.91% |
5.3500 |
5.5000 |
4.9000 |
57 |
979,236 |
3,880,164 |
3.9624 |
|
11.aug.2011 |
5.1500 |
+13.19% |
4.6900 |
5.5000 |
4.5300 |
69 |
3,576,787 |
13,144,423 |
3.6749 |
|
|
8.aug.2011 |
4.4000 |
-2.44% |
3.7000 |
4.8500 |
3.7000 |
35 |
9,887 |
44,924 |
4.5438 |
|
|
5.aug.2011 |
4.3000 |
-23.56% |
4.3100 |
6.0000 |
4.2200 |
148 |
35,534 |
164,706 |
4.6352 |
|
4.aug.2011 |
5.6250 |
-25.00% |
7.5000 |
7.6000 |
5.6250 |
51 |
9,134 |
58,987 |
6.4580 |
|
3.aug.2011 |
7.5000 |
0.00% |
7.2000 |
8.0000 |
7.0000 |
75 |
32,224 |
240,184 |
7.4536 |
|
2.aug.2011 |
7.5000 |
+20.68% |
7.2500 |
7.6900 |
6.8000 |
188 |
90,030 |
658,218 |
7.3111 |
|
1.aug.2011 |
6.2150 |
+24.92% |
5.1000 |
6.2150 |
5.0750 |
176 |
103,969 |
611,063 |
5.8774 |
|
|
29.jul.2011 |
4.9750 |
+25.00% |
4.0400 |
4.9750 |
4.0400 |
217 |
95,772 |
454,252 |
4.7431 |
|
28.jul.2011 |
3.9700 |
+7.24% |
3.7020 |
4.1500 |
3.7010 |
122 |
29,723 |
118,052 |
3.9717 |
|
27.jul.2011 |
3.7010 |
+7.90% |
3.5000 |
3.9000 |
3.5000 |
144 |
639,823 |
1,947,693 |
3.0441 |
|
26.jul.2011 |
3.4300 |
-10.77% |
3.0000 |
3.7700 |
3.0000 |
256 |
91,837 |
313,280 |
3.4113 |
|
25.jul.2011 |
3.8440 |
-25.00% |
3.8440 |
4.0000 |
3.8440 |
72 |
29,042 |
112,326 |
3.8677 |
|
|
22.jul.2011 |
5.1250 |
-24.96% |
6.8600 |
7.0000 |
5.1250 |
99 |
36,302 |
219,535 |
6.0475 |
|
21.jul.2011 |
6.8300 |
+24.98% |
6.8300 |
6.8300 |
6.8300 |
130 |
130,917 |
894,116 |
6.8296 |
|
20.jul.2011 |
5.4650 |
+24.91% |
5.4650 |
5.4650 |
5.4650 |
147 |
656,444 |
3,587,397 |
5.4649 |
|
19.jul.2011 |
4.3750 |
+25.00% |
4.3750 |
4.3750 |
4.3750 |
136 |
175,854 |
768,896 |
4.3724 |
|
18.jul.2011 |
3.5000 |
+25.00% |
2.9400 |
3.5000 |
2.9000 |
236 |
4,744,011 |
15,114,394 |
3.1860 |
|
|
15.jul.2011 |
2.8100 |
-13.54% |
3.2300 |
3.2300 |
2.8100 |
130 |
3,671,534 |
11,166,985 |
3.0415 |
|
14.jul.2011 |
3.2500 |
+25.00% |
2.6900 |
3.2500 |
2.6900 |
260 |
11,380,809 |
36,516,308 |
3.2086 |
|
13.jul.2011 |
2.6000 |
+1.96% |
2.6000 |
2.7000 |
2.5800 |
25 |
208,264 |
542,438 |
2.6046 |
|
12.jul.2011 |
2.6000 |
+4.00% |
2.4500 |
2.6000 |
2.3500 |
42 |
73,413 |
186,375 |
2.5387 |
|
11.jul.2011 |
2.5000 |
0.00% |
2.5000 |
2.5000 |
2.4900 |
25 |
49,743 |
124,350 |
2.4999 |
|
|
8.jul.2011 |
2.5000 |
+4.12% |
2.4000 |
2.6000 |
2.4000 |
128 |
340,181 |
842,311 |
2.4761 |
|
7.jul.2011 |
2.4010 |
+1.09% |
2.3600 |
2.4500 |
2.3600 |
51 |
117,581 |
281,555 |
2.3946 |
|
6.jul.2011 |
2.3750 |
+2.95% |
2.3300 |
2.3750 |
2.3300 |
45 |
56,775 |
133,789 |
2.3565 |
|
|
4.jul.2011 |
2.3070 |
+4.39% |
2.1710 |
2.3070 |
2.1700 |
16 |
20,392 |
45,388 |
2.2258 |
|
|
1.jul.2011 |
2.2100 |
-1.21% |
2.2100 |
2.2100 |
2.2100 |
3 |
1,200 |
2,652 |
2.2100 |
|
30.jun.2011 |
2.2370 |
+4.00% |
2.1540 |
2.2370 |
2.1540 |
7 |
15,103 |
33,588 |
2.2239 |
|
|
28.jun.2011 |
2.1510 |
0.00% |
2.1510 |
2.1510 |
2.1510 |
2 |
571 |
1,225 |
2.1447 |
|
27.jun.2011 |
2.1510 |
-5.66% |
2.2000 |
2.2000 |
2.1510 |
6 |
2,000 |
4,356 |
2.1781 |
|
|
23.jun.2011 |
2.2800 |
+5.46% |
2.1620 |
2.2800 |
2.1610 |
7 |
711 |
1,547 |
2.1762 |
|
|
21.jun.2011 |
2.1620 |
-0.37% |
2.1710 |
2.1750 |
2.1620 |
9 |
7,974 |
17,279 |
2.1669 |
|
20.jun.2011 |
2.1700 |
-5.41% |
2.1900 |
2.1900 |
2.1700 |
6 |
1,217 |
2,645 |
2.1733 |
|
|
17.jun.2011 |
2.2940 |
+3.57% |
2.2150 |
2.2940 |
2.1600 |
9 |
2,700 |
5,982 |
2.2154 |
|
16.jun.2011 |
2.2150 |
-0.23% |
2.2200 |
2.2200 |
2.2000 |
10 |
9,800 |
21,603 |
2.2044 |
|
15.jun.2011 |
2.2200 |
+0.45% |
2.2200 |
2.2200 |
2.2200 |
2 |
5,000 |
11,100 |
2.2200 |
|
14.jun.2011 |
2.2100 |
0.00% |
2.2500 |
2.2500 |
2.2100 |
3 |
3,500 |
7,775 |
2.2214 |
|
|
10.jun.2011 |
2.2100 |
-1.78% |
2.2210 |
2.2210 |
2.2100 |
8 |
11,800 |
26,173 |
2.2180 |
|
9.jun.2011 |
2.2500 |
-2.60% |
2.3000 |
2.3000 |
2.2500 |
3 |
3,500 |
7,950 |
2.2714 |
|
8.jun.2011 |
2.3100 |
+2.67% |
2.3000 |
2.3800 |
2.3000 |
9 |
3,737 |
8,680 |
2.3228 |
|
7.jun.2011 |
2.2500 |
+1.99% |
2.2800 |
2.2900 |
2.2500 |
19 |
6,916 |
15,752 |
2.2776 |
|
6.jun.2011 |
2.2060 |
-0.36% |
2.2060 |
2.2060 |
2.2060 |
2 |
2,000 |
4,412 |
2.2060 |
|
|
3.jun.2011 |
2.2140 |
+0.59% |
2.2900 |
2.3010 |
2.2140 |
27 |
30,600 |
69,976 |
2.2868 |
|
2.jun.2011 |
2.2010 |
-4.30% |
2.2400 |
2.2400 |
2.2000 |
12 |
2,626 |
5,784 |
2.2025 |
|
1.jun.2011 |
2.3000 |
0.00% |
2.3000 |
2.3000 |
2.3000 |
2 |
2,000 |
4,600 |
2.3000 |
|
31.may.2011 |
2.3000 |
+1.32% |
2.1520 |
2.3000 |
2.1510 |
10 |
6,560 |
14,981 |
2.2836 |
|
|
27.may.2011 |
2.2700 |
+3.18% |
2.2690 |
2.2700 |
2.2690 |
2 |
300 |
681 |
2.2693 |
|
26.may.2011 |
2.2000 |
+2.71% |
2.2000 |
2.2000 |
2.2000 |
5 |
3,200 |
7,040 |
2.2000 |
|
25.may.2011 |
2.1420 |
-0.37% |
2.1420 |
2.1420 |
2.1420 |
5 |
443 |
945 |
2.1327 |
|
24.may.2011 |
2.1500 |
-2.27% |
2.2000 |
2.2000 |
2.1500 |
14 |
8,200 |
17,901 |
2.1830 |
|
23.may.2011 |
2.2000 |
0.00% |
2.1700 |
2.2000 |
2.1700 |
6 |
10,540 |
23,150 |
2.1964 |
|
|
19.may.2011 |
2.2000 |
0.00% |
2.2000 |
2.2000 |
2.2000 |
5 |
11,800 |
25,960 |
2.2000 |
|
18.may.2011 |
2.2000 |
0.00% |
2.2000 |
2.2000 |
2.2000 |
2 |
1,500 |
3,300 |
2.2000 |
|
17.may.2011 |
2.2000 |
+3.53% |
2.1800 |
2.2000 |
2.1400 |
10 |
28,403 |
62,254 |
2.1918 |
|
16.may.2011 |
2.1250 |
-1.16% |
2.1410 |
2.1410 |
2.1250 |
4 |
814 |
1,737 |
2.1342 |
|
|
13.may.2011 |
2.1500 |
0.00% |
2.1800 |
2.1800 |
2.1500 |
3 |
2,100 |
4,518 |
2.1514 |
|
12.may.2011 |
2.1500 |
-0.46% |
2.1600 |
2.1600 |
2.1500 |
4 |
2,104 |
4,533 |
2.1547 |
|
11.may.2011 |
2.1600 |
-1.82% |
2.1710 |
2.1710 |
2.1600 |
8 |
1,823 |
3,952 |
2.1679 |
|
10.may.2011 |
2.2000 |
-4.35% |
2.2990 |
2.3000 |
2.2000 |
6 |
5,300 |
12,090 |
2.2811 |
|
9.may.2011 |
2.3000 |
+2.27% |
2.2480 |
2.3000 |
2.2480 |
10 |
13,785 |
31,011 |
2.2496 |
|
|
6.may.2011 |
2.2490 |
+3.59% |
2.2490 |
2.2490 |
2.2490 |
1 |
2,000 |
4,498 |
2.2490 |
|
5.may.2011 |
2.1710 |
+0.51% |
2.1750 |
2.2490 |
2.1710 |
11 |
6,540 |
14,633 |
2.2375 |
|
4.may.2011 |
2.1600 |
+1.65% |
2.1300 |
2.2400 |
2.1300 |
11 |
8,800 |
19,045 |
2.1642 |
|
3.may.2011 |
2.1250 |
-1.21% |
2.1300 |
2.1500 |
2.1250 |
4 |
2,800 |
5,983 |
2.1366 |
|
2.may.2011 |
2.1510 |
+0.28% |
2.1500 |
2.2000 |
2.1370 |
14 |
4,900 |
10,570 |
2.1572 |
|
|
29.apr.2011 |
2.1450 |
+0.70% |
2.1450 |
2.1450 |
2.1450 |
1 |
500 |
1,073 |
2.1450 |
|
28.apr.2011 |
2.1300 |
-0.47% |
2.1700 |
2.2000 |
2.1300 |
7 |
3,200 |
6,916 |
2.1612 |
|
27.apr.2011 |
2.1400 |
0.00% |
2.1230 |
2.1400 |
2.1230 |
7 |
2,455 |
5,217 |
2.1248 |
|
26.apr.2011 |
2.1400 |
-3.17% |
2.1510 |
2.1510 |
2.1400 |
6 |
1,900 |
4,075 |
2.1448 |
|
|
22.apr.2011 |
2.2100 |
+2.31% |
2.1600 |
2.2100 |
2.1500 |
9 |
3,560 |
7,706 |
2.1647 |
|
|
18.apr.2011 |
2.1600 |
-1.82% |
2.1800 |
2.1800 |
2.1500 |
18 |
8,803 |
18,996 |
2.1579 |
|
|
15.apr.2011 |
2.2000 |
-0.95% |
2.2500 |
2.2500 |
2.2000 |
14 |
8,100 |
17,892 |
2.2089 |
|
14.apr.2011 |
2.2210 |
-1.77% |
2.2500 |
2.2500 |
2.2100 |
11 |
2,577 |
5,725 |
2.2215 |
|
13.apr.2011 |
2.2610 |
-0.31% |
2.3000 |
2.3000 |
2.2610 |
6 |
441 |
1,003 |
2.2744 |
|
12.apr.2011 |
2.2680 |
-3.90% |
2.3130 |
2.3600 |
2.2680 |
22 |
5,103 |
11,826 |
2.3175 |
|
11.apr.2011 |
2.3600 |
+2.16% |
2.3600 |
2.3700 |
2.3600 |
7 |
2,700 |
6,392 |
2.3673 |
|
|
8.apr.2011 |
2.3100 |
-1.28% |
2.3800 |
2.3800 |
2.3100 |
5 |
1,580 |
3,691 |
2.3361 |
|
7.apr.2011 |
2.3400 |
+1.96% |
2.3000 |
2.3800 |
2.2200 |
27 |
16,238 |
37,524 |
2.3109 |
|
6.apr.2011 |
2.2950 |
+4.32% |
2.2500 |
2.2950 |
2.2150 |
13 |
4,017 |
9,148 |
2.2774 |
|
5.apr.2011 |
2.2000 |
0.00% |
2.3000 |
2.3000 |
2.2000 |
10 |
3,200 |
7,067 |
2.2083 |
|
4.apr.2011 |
2.2000 |
-1.79% |
2.2500 |
2.2500 |
2.2000 |
4 |
5,003 |
11,207 |
2.2400 |
|
|
1.apr.2011 |
2.2400 |
+2.75% |
2.2000 |
2.2400 |
2.1810 |
10 |
12,037 |
26,477 |
2.1996 |
|
31.mar.2011 |
2.1800 |
-0.91% |
2.2100 |
2.2100 |
2.1800 |
10 |
2,000 |
4,371 |
2.1855 |
|
30.mar.2011 |
2.2000 |
-1.30% |
2.2300 |
2.2300 |
2.2000 |
6 |
8,414 |
18,564 |
2.2063 |
|
29.mar.2011 |
2.2290 |
+1.32% |
2.1810 |
2.2290 |
2.1800 |
12 |
5,360 |
11,757 |
2.1935 |
|
28.mar.2011 |
2.2000 |
+0.92% |
2.1830 |
2.2100 |
2.1820 |
7 |
3,217 |
7,071 |
2.1982 |
|
|
24.mar.2011 |
2.1800 |
-0.95% |
2.1800 |
2.1800 |
2.1800 |
3 |
1,200 |
2,616 |
2.1800 |
|
23.mar.2011 |
2.2010 |
-4.30% |
2.3000 |
2.3100 |
2.2010 |
9 |
7,022 |
16,010 |
2.2799 |
|
22.mar.2011 |
2.3000 |
+2.22% |
2.3000 |
2.3000 |
2.3000 |
5 |
7,000 |
16,100 |
2.3000 |
|
21.mar.2011 |
2.2500 |
-2.60% |
2.3000 |
2.3000 |
2.1020 |
6 |
4,437 |
9,754 |
2.1984 |
|
|
18.mar.2011 |
2.3100 |
+3.13% |
2.3000 |
2.3800 |
2.3000 |
11 |
3,600 |
8,343 |
2.3175 |
|
|
16.mar.2011 |
2.2400 |
+1.82% |
2.2400 |
2.2400 |
2.2400 |
1 |
800 |
1,792 |
2.2400 |
|
15.mar.2011 |
2.2000 |
-1.79% |
2.2000 |
2.2000 |
2.2000 |
16 |
20,629 |
45,384 |
2.2000 |
|
14.mar.2011 |
2.2400 |
-2.61% |
2.2000 |
2.2500 |
2.2000 |
10 |
5,226 |
11,705 |
2.2398 |
|
|
11.mar.2011 |
2.3000 |
-3.97% |
2.1110 |
2.3900 |
2.1110 |
17 |
10,216 |
22,343 |
2.1870 |
|
10.mar.2011 |
2.3950 |
+18.51% |
2.0150 |
2.4000 |
2.0150 |
50 |
390,940 |
921,634 |
2.3575 |
|
9.mar.2011 |
2.0210 |
-1.41% |
2.0220 |
2.0310 |
2.0210 |
11 |
4,614 |
9,362 |
2.0290 |
|
8.mar.2011 |
2.0500 |
-2.38% |
2.0500 |
2.0500 |
2.0500 |
3 |
4,600 |
9,430 |
2.0500 |
|
7.mar.2011 |
2.1000 |
+4.43% |
2.0000 |
2.1000 |
2.0000 |
11 |
4,114 |
8,537 |
2.0751 |
|
|
4.mar.2011 |
2.0110 |
-3.78% |
2.0400 |
2.0400 |
2.0100 |
9 |
6,532 |
13,180 |
2.0177 |
|
3.mar.2011 |
2.0900 |
0.00% |
2.0000 |
2.0900 |
2.0000 |
9 |
16,603 |
33,586 |
2.0229 |
|
2.mar.2011 |
2.0900 |
0.00% |
2.1000 |
2.1000 |
2.0900 |
3 |
11,000 |
23,090 |
2.0991 |
|
1.mar.2011 |
2.0900 |
-0.48% |
2.1000 |
2.1000 |
2.0900 |
2 |
1,000 |
2,095 |
2.0950 |
|
|
28.feb.2011 |
2.0500 |
-2.38% |
2.0500 |
2.0500 |
2.0500 |
1 |
200 |
410 |
2.0500 |
|
|
23.feb.2011 |
2.1000 |
+2.94% |
2.0500 |
2.1300 |
2.0500 |
6 |
8,500 |
17,940 |
2.1106 |
|
|
21.feb.2011 |
2.0400 |
-2.86% |
2.0400 |
2.0400 |
2.0400 |
3 |
1,398 |
2,862 |
2.0471 |
|
|
18.feb.2011 |
2.1000 |
0.00% |
2.1500 |
2.2000 |
2.1000 |
10 |
85,454 |
179,928 |
2.1056 |
|
17.feb.2011 |
2.1000 |
-6.21% |
2.2000 |
2.3000 |
2.1000 |
25 |
22,906 |
51,511 |
2.2488 |
|
16.feb.2011 |
2.2390 |
-0.49% |
2.2500 |
2.2500 |
2.1890 |
19 |
17,495 |
38,540 |
2.2029 |
|
15.feb.2011 |
2.2500 |
+18.42% |
1.9000 |
2.2500 |
1.9000 |
142 |
1,056,484 |
2,314,501 |
2.1908 |
|
14.feb.2011 |
1.9000 |
+5.56% |
1.8000 |
1.9000 |
1.8000 |
14 |
19,500 |
36,146 |
1.8536 |
|
|
8.feb.2011 |
1.7600 |
-0.28% |
1.7600 |
1.7600 |
1.7600 |
3 |
9,000 |
15,840 |
1.7600 |
|
7.feb.2011 |
1.7650 |
+1.44% |
1.7400 |
1.7650 |
1.7400 |
2 |
1,000 |
1,753 |
1.7525 |
|
|
4.feb.2011 |
1.7400 |
0.00% |
1.7400 |
1.7400 |
1.7400 |
2 |
603 |
1,044 |
1.7315 |
|
3.feb.2011 |
1.7400 |
-1.42% |
1.7300 |
1.7400 |
1.7300 |
2 |
1,000 |
1,735 |
1.7350 |
|
2.feb.2011 |
1.7650 |
+2.62% |
1.7300 |
1.7650 |
1.7150 |
7 |
160,500 |
276,669 |
1.7238 |
|
|
31.jan.2011 |
1.7200 |
-2.27% |
1.7200 |
1.7200 |
1.7000 |
7 |
3,012 |
5,153 |
1.7108 |
|
|
28.jan.2011 |
1.7600 |
+4.14% |
1.6900 |
1.7600 |
1.6900 |
8 |
13,206 |
22,391 |
1.6955 |
|
27.jan.2011 |
1.6900 |
-2.03% |
1.7000 |
1.7000 |
1.6900 |
5 |
7,500 |
12,735 |
1.6980 |
|
26.jan.2011 |
1.7250 |
+2.07% |
1.7250 |
1.7250 |
1.7250 |
11 |
23,883 |
41,187 |
1.7245 |
|
25.jan.2011 |
1.6900 |
-1.74% |
1.6900 |
1.6900 |
1.6800 |
5 |
10,500 |
17,730 |
1.6886 |
|
|
20.jan.2011 |
1.7000 |
0.00% |
1.7000 |
1.7000 |
1.7000 |
2 |
203 |
345 |
1.7000 |
|
19.jan.2011 |
1.7000 |
0.00% |
1.7000 |
1.7000 |
1.7000 |
3 |
3,500 |
5,950 |
1.7000 |
|
18.jan.2011 |
1.7000 |
-2.86% |
1.7210 |
1.7210 |
1.6900 |
6 |
19,603 |
33,211 |
1.6942 |
|
17.jan.2011 |
1.7500 |
+0.57% |
1.7200 |
1.7500 |
1.7200 |
3 |
1,500 |
2,595 |
1.7300 |
|
|
14.jan.2011 |
1.7400 |
0.00% |
1.7400 |
1.7400 |
1.7400 |
4 |
1,831 |
3,169 |
1.7310 |
|
|
12.jan.2011 |
1.7400 |
+1.75% |
1.7100 |
1.7600 |
1.7100 |
19 |
34,669 |
60,377 |
1.7415 |
|
11.jan.2011 |
1.7100 |
0.00% |
1.6500 |
1.7100 |
1.6500 |
7 |
6,500 |
10,815 |
1.6638 |
|
10.jan.2011 |
1.7100 |
+0.59% |
1.7100 |
1.7100 |
1.7100 |
1 |
500 |
855 |
1.7100 |
|
|
6.jan.2011 |
1.7000 |
-2.30% |
1.6990 |
1.7000 |
1.6990 |
4 |
1,614 |
2,738 |
1.6962 |
|
5.jan.2011 |
1.6100 |
-7.47% |
1.6100 |
1.6100 |
1.6100 |
1 |
103 |
166 |
1.6100 |
|
30.dec.2010 |
1.7400 |
+8.82% |
1.5600 |
1.7400 |
1.5400 |
16 |
14,500 |
23,989 |
1.6544 |
|
29.dec.2010 |
1.5990 |
0.00% |
1.5600 |
1.5990 |
1.5400 |
4 |
3,000 |
4,719 |
1.5728 |
|
28.dec.2010 |
1.5990 |
0.00% |
1.5990 |
1.5990 |
1.5990 |
2 |
1,500 |
2,399 |
1.5990 |
|
|
23.dec.2010 |
1.5990 |
+4.85% |
1.5700 |
1.6000 |
1.5700 |
6 |
3,080 |
4,884 |
1.5858 |
|
22.dec.2010 |
1.5250 |
+1.67% |
1.5250 |
1.5250 |
1.5250 |
2 |
2,080 |
3,172 |
1.5248 |
|
21.dec.2010 |
1.5000 |
-3.23% |
1.5100 |
1.5100 |
1.5000 |
5 |
8,500 |
12,800 |
1.5059 |
|
20.dec.2010 |
1.5500 |
+0.65% |
1.5500 |
1.5500 |
1.5500 |
1 |
1,500 |
2,325 |
1.5500 |
|
|
17.dec.2010 |
1.5400 |
+1.99% |
1.5400 |
1.5400 |
1.5400 |
5 |
2,500 |
3,850 |
1.5400 |
|
|
15.dec.2010 |
1.5100 |
-0.66% |
1.5200 |
1.5200 |
1.5100 |
7 |
4,166 |
6,304 |
1.5132 |
|
14.dec.2010 |
1.5200 |
-1.30% |
1.5300 |
1.5300 |
1.5200 |
7 |
8,000 |
12,165 |
1.5206 |
|
13.dec.2010 |
1.5400 |
0.00% |
1.5400 |
1.5400 |
1.5400 |
3 |
1,103 |
1,697 |
1.5381 |
|
|
10.dec.2010 |
1.5400 |
+1.99% |
1.5200 |
1.5400 |
1.5200 |
6 |
4,220 |
6,444 |
1.5271 |
|
|
8.dec.2010 |
1.5100 |
+0.67% |
1.5000 |
1.5100 |
1.5000 |
5 |
4,000 |
6,025 |
1.5063 |
|
7.dec.2010 |
1.5000 |
0.00% |
1.5000 |
1.5000 |
1.4900 |
14 |
31,600 |
47,386 |
1.4996 |
|
6.dec.2010 |
1.5000 |
0.00% |
1.5000 |
1.5000 |
1.5000 |
4 |
2,220 |
3,330 |
1.5000 |
|
|
3.dec.2010 |
1.5000 |
-1.32% |
1.5000 |
1.5000 |
1.5000 |
7 |
3,103 |
4,653 |
1.4997 |
|
2.dec.2010 |
1.5200 |
+1.33% |
1.5000 |
1.5300 |
1.5000 |
30 |
39,000 |
58,645 |
1.5037 |
|
|
30.nov.2010 |
1.5000 |
-3.23% |
1.5600 |
1.5600 |
1.5000 |
26 |
22,000 |
33,305 |
1.5139 |
|
29.nov.2010 |
1.5500 |
-3.13% |
1.5700 |
1.5700 |
1.5500 |
9 |
7,103 |
11,082 |
1.5601 |
|
|
25.nov.2010 |
1.6000 |
0.00% |
1.6000 |
1.6000 |
1.6000 |
2 |
3,000 |
4,800 |
1.6000 |
|
24.nov.2010 |
1.6000 |
0.00% |
1.6000 |
1.6000 |
1.6000 |
5 |
7,500 |
12,000 |
1.6000 |
|
23.nov.2010 |
1.6000 |
-1.23% |
1.6000 |
1.6000 |
1.6000 |
7 |
9,170 |
14,671 |
1.5999 |
|
22.nov.2010 |
1.6200 |
-2.99% |
1.6500 |
1.6500 |
1.6200 |
3 |
2,000 |
3,275 |
1.6375 |
|
|
17.nov.2010 |
1.6700 |
-2.34% |
1.6400 |
1.6700 |
1.6400 |
4 |
6,000 |
9,990 |
1.6650 |
|
16.nov.2010 |
1.6000 |
-6.43% |
1.6000 |
1.6000 |
1.6000 |
1 |
103 |
165 |
1.6000 |
|
15.nov.2010 |
1.7100 |
+6.21% |
1.6500 |
1.7100 |
1.6500 |
13 |
8,282 |
13,986 |
1.6887 |
|
|
11.nov.2010 |
1.5800 |
-1.86% |
1.5000 |
1.5800 |
1.5000 |
3 |
651 |
1,009 |
1.5500 |
|
10.nov.2010 |
1.6100 |
-2.42% |
1.6500 |
1.6500 |
1.6100 |
6 |
9,500 |
15,515 |
1.6332 |
|
|
8.nov.2010 |
1.6500 |
-3.51% |
1.7000 |
1.7000 |
1.6500 |
10 |
6,214 |
10,377 |
1.6700 |
|
|
5.nov.2010 |
1.7100 |
+1.18% |
1.6900 |
1.7100 |
1.6900 |
3 |
2,000 |
3,400 |
1.7000 |
|
4.nov.2010 |
1.6900 |
0.00% |
1.6900 |
1.6900 |
1.6900 |
2 |
1,052 |
1,778 |
1.6905 |
|
3.nov.2010 |
1.6900 |
-1.74% |
1.6900 |
1.6900 |
1.6900 |
5 |
2,152 |
3,633 |
1.6883 |
|
2.nov.2010 |
1.7000 |
-1.16% |
1.7000 |
1.7000 |
1.7000 |
1 |
281 |
478 |
1.7000 |
|
1.nov.2010 |
1.7200 |
+1.18% |
1.7000 |
1.7200 |
1.7000 |
3 |
1,500 |
2,560 |
1.7067 |
|
|
29.oct.2010 |
1.7000 |
+1.19% |
1.7000 |
1.7000 |
1.7000 |
4 |
3,000 |
5,100 |
1.7000 |
|
|
27.oct.2010 |
1.6800 |
-1.75% |
1.7100 |
1.7100 |
1.6800 |
5 |
4,500 |
7,625 |
1.6944 |
|
|
26.oct.2010 |
1.7100 |
-2.29% |
1.7400 |
1.7400 |
1.7100 |
6 |
7,500 |
12,875 |
1.7167 |
|
|
22.oct.2010 |
1.7500 |
-2.23% |
1.7500 |
1.7500 |
1.7500 |
2 |
1,000 |
1,750 |
1.7500 |
|
21.oct.2010 |
1.7900 |
+2.29% |
1.7900 |
1.7900 |
1.7900 |
1 |
1,000 |
1,790 |
1.7900 |
|
|
19.oct.2010 |
1.7500 |
-1.69% |
1.7500 |
1.7500 |
1.7500 |
4 |
2,103 |
3,680 |
1.7500 |
|
18.oct.2010 |
1.7500 |
-1.69% |
1.7500 |
1.7500 |
1.7500 |
1 |
429 |
751 |
1.7500 |
|
|
15.oct.2010 |
1.7800 |
0.00% |
1.8200 |
1.8200 |
1.7800 |
3 |
1,037 |
1,865 |
1.7982 |
|
14.oct.2010 |
1.7800 |
0.00% |
1.7300 |
1.8700 |
1.7300 |
8 |
10,300 |
18,409 |
1.7873 |
|
|
12.oct.2010 |
1.7300 |
-2.81% |
1.7300 |
1.7300 |
1.7300 |
1 |
217 |
375 |
1.7300 |
|
11.oct.2010 |
1.7800 |
-1.11% |
1.8400 |
1.8400 |
1.7700 |
14 |
23,560 |
42,298 |
1.7953 |
|
|
8.oct.2010 |
1.8000 |
+1.69% |
1.8000 |
1.8000 |
1.8000 |
10 |
7,500 |
13,500 |
1.8000 |
|
7.oct.2010 |
1.7700 |
-2.75% |
1.8400 |
1.8900 |
1.7700 |
34 |
39,476 |
72,417 |
1.8345 |
|
6.oct.2010 |
1.8200 |
+8.98% |
1.7200 |
1.8200 |
1.7200 |
43 |
74,490 |
132,578 |
1.7798 |
|
5.oct.2010 |
1.6700 |
-2.91% |
1.7000 |
1.7000 |
1.6700 |
7 |
10,170 |
17,191 |
1.6903 |
|
|
1.oct.2010 |
1.7200 |
+1.18% |
1.7300 |
1.7300 |
1.7200 |
4 |
2,586 |
4,448 |
1.7199 |
|
30.sep.2010 |
1.7000 |
0.00% |
1.7100 |
1.7400 |
1.7000 |
13 |
9,584 |
16,384 |
1.7096 |
|
29.sep.2010 |
1.7000 |
+3.03% |
1.7000 |
1.7000 |
1.7000 |
8 |
6,000 |
10,200 |
1.7000 |
|
28.sep.2010 |
1.6500 |
-1.79% |
1.6900 |
1.7000 |
1.6500 |
21 |
16,987 |
28,785 |
1.6945 |
|
27.sep.2010 |
1.6800 |
+1.82% |
1.6600 |
1.6800 |
1.6600 |
10 |
11,603 |
19,433 |
1.6748 |
|
|
24.sep.2010 |
1.6500 |
0.00% |
1.6000 |
1.6600 |
1.6000 |
16 |
210,600 |
343,348 |
1.6303 |
|
23.sep.2010 |
1.6500 |
+0.61% |
1.6500 |
1.6500 |
1.6500 |
2 |
820 |
1,337 |
1.6305 |
|
22.sep.2010 |
1.6100 |
-1.83% |
1.6100 |
1.6100 |
1.6100 |
1 |
183 |
295 |
1.6100 |
|
21.sep.2010 |
1.6400 |
-1.80% |
1.6700 |
1.7000 |
1.6400 |
14 |
13,500 |
22,305 |
1.6522 |
|
20.sep.2010 |
1.6700 |
+2.45% |
1.6700 |
1.7000 |
1.6500 |
11 |
9,500 |
15,890 |
1.6726 |
|
|
17.sep.2010 |
1.6300 |
-3.55% |
1.7500 |
1.7500 |
1.6300 |
21 |
22,500 |
37,690 |
1.6751 |
|
16.sep.2010 |
1.6900 |
+5.63% |
1.6200 |
1.7700 |
1.6200 |
85 |
152,260 |
258,857 |
1.7001 |
|
15.sep.2010 |
1.6000 |
+6.67% |
1.5200 |
1.6500 |
1.5200 |
45 |
74,067 |
116,183 |
1.5686 |
|
14.sep.2010 |
1.5000 |
-1.32% |
1.5200 |
1.5200 |
1.5000 |
7 |
14,500 |
21,950 |
1.5138 |
|
13.sep.2010 |
1.5200 |
+4.83% |
1.4900 |
1.5400 |
1.4900 |
25 |
33,457 |
50,206 |
1.5006 |
|
|
10.sep.2010 |
1.4500 |
+0.69% |
1.4500 |
1.4900 |
1.4400 |
35 |
37,954 |
55,602 |
1.4650 |
|
9.sep.2010 |
1.4400 |
+2.13% |
1.4200 |
1.4400 |
1.4200 |
9 |
5,052 |
7,233 |
1.4317 |
|
8.sep.2010 |
1.4100 |
-2.08% |
1.4100 |
1.4100 |
1.4000 |
8 |
4,831 |
6,782 |
1.4038 |
|
7.sep.2010 |
1.4400 |
0.00% |
1.4400 |
1.4400 |
1.4400 |
1 |
500 |
720 |
1.4400 |
|
|
3.sep.2010 |
1.4200 |
+0.71% |
1.4200 |
1.4200 |
1.4200 |
3 |
1,984 |
2,808 |
1.4153 |
|
2.sep.2010 |
1.4100 |
+0.71% |
1.4000 |
1.4100 |
1.3800 |
5 |
21,303 |
29,819 |
1.3998 |
|
1.sep.2010 |
1.4000 |
+3.70% |
1.3600 |
1.4000 |
1.3600 |
6 |
6,900 |
9,542 |
1.3829 |
|
31.aug.2010 |
1.3500 |
0.00% |
1.3400 |
1.3700 |
1.3300 |
12 |
32,183 |
43,358 |
1.3472 |
|
30.aug.2010 |
1.3500 |
0.00% |
1.3500 |
1.3800 |
1.3400 |
11 |
11,000 |
14,900 |
1.3545 |
|
|
27.aug.2010 |
1.3500 |
-3.57% |
1.3500 |
1.3500 |
1.3500 |
2 |
3,500 |
4,725 |
1.3500 |
|
26.aug.2010 |
1.3000 |
-7.14% |
1.3000 |
1.3000 |
1.3000 |
1 |
100 |
130 |
1.3000 |
|
25.aug.2010 |
1.2500 |
-10.71% |
1.2500 |
1.2500 |
1.2500 |
1 |
240 |
300 |
1.2500 |
|
24.aug.2010 |
1.3000 |
-7.14% |
1.3000 |
1.3000 |
1.3000 |
1 |
183 |
238 |
1.3000 |
|
23.aug.2010 |
1.4000 |
+3.70% |
1.3700 |
1.4500 |
1.3700 |
31 |
34,768 |
48,836 |
1.4046 |
|
|
20.aug.2010 |
1.3500 |
0.00% |
1.3500 |
1.3500 |
1.3500 |
2 |
3,500 |
4,725 |
1.3500 |
|
|
18.aug.2010 |
1.3500 |
+0.75% |
1.3500 |
1.3500 |
1.3500 |
2 |
2,923 |
3,933 |
1.3457 |
|
17.aug.2010 |
1.3400 |
+3.08% |
1.3300 |
1.3400 |
1.3300 |
3 |
2,500 |
3,345 |
1.3380 |
|
16.aug.2010 |
1.2700 |
-2.31% |
1.2600 |
1.2700 |
1.2600 |
3 |
423 |
535 |
1.2649 |
|
|
13.aug.2010 |
1.2700 |
-2.31% |
1.2700 |
1.2700 |
1.2700 |
1 |
183 |
232 |
1.2700 |
|
12.aug.2010 |
1.3000 |
0.00% |
1.3000 |
1.3000 |
1.3000 |
2 |
1,114 |
1,443 |
1.2949 |
|
11.aug.2010 |
1.3000 |
-0.76% |
1.3100 |
1.3100 |
1.3000 |
2 |
3,000 |
3,920 |
1.3067 |
|
10.aug.2010 |
1.3100 |
0.00% |
1.3100 |
1.3100 |
1.3100 |
2 |
7,000 |
9,170 |
1.3100 |
|
9.aug.2010 |
1.2400 |
-5.34% |
1.2400 |
1.2400 |
1.2400 |
1 |
103 |
128 |
1.2400 |
|
|
6.aug.2010 |
1.3100 |
0.00% |
1.3100 |
1.3100 |
1.3100 |
2 |
5,000 |
6,550 |
1.3100 |
|
|
4.aug.2010 |
1.3000 |
-0.76% |
1.3000 |
1.3000 |
1.3000 |
2 |
373 |
485 |
1.3000 |
|
3.aug.2010 |
1.3100 |
-2.96% |
1.3400 |
1.3400 |
1.3100 |
9 |
7,000 |
9,240 |
1.3200 |
|
2.aug.2010 |
1.3500 |
+0.75% |
1.3200 |
1.3500 |
1.3200 |
7 |
6,000 |
8,020 |
1.3367 |
|
|
30.jul.2010 |
1.2400 |
-7.46% |
1.2400 |
1.2400 |
1.2400 |
1 |
183 |
227 |
1.2400 |
|
|
28.jul.2010 |
1.3400 |
-0.74% |
1.3400 |
1.3400 |
1.3400 |
1 |
500 |
670 |
1.3400 |
|
27.jul.2010 |
1.3500 |
+7.14% |
1.2800 |
1.3500 |
1.2800 |
5 |
4,500 |
5,860 |
1.3022 |
|
|
21.jul.2010 |
1.2600 |
0.00% |
1.2700 |
1.2700 |
1.2600 |
6 |
7,500 |
9,458 |
1.2610 |
|
|
19.jul.2010 |
1.2600 |
-4.55% |
1.2600 |
1.2600 |
1.2600 |
3 |
4,000 |
5,040 |
1.2600 |
|
|
16.jul.2010 |
1.3200 |
+2.33% |
1.3000 |
1.3200 |
1.3000 |
4 |
4,000 |
5,220 |
1.3050 |
|
15.jul.2010 |
1.2900 |
+1.57% |
1.2900 |
1.2900 |
1.2900 |
1 |
500 |
645 |
1.2900 |
|
|
13.jul.2010 |
1.2700 |
+1.60% |
1.2900 |
1.2900 |
1.2700 |
5 |
2,800 |
3,550 |
1.2679 |
|
|
8.jul.2010 |
1.2500 |
0.00% |
1.2500 |
1.2500 |
1.2500 |
1 |
1,000 |
1,250 |
1.2500 |
|
|
6.jul.2010 |
1.2900 |
-0.77% |
1.2900 |
1.2900 |
1.2900 |
3 |
1,600 |
2,065 |
1.2906 |
|
5.jul.2010 |
1.3000 |
-2.99% |
1.3000 |
1.3000 |
1.3000 |
1 |
500 |
650 |
1.3000 |
|
|
1.jul.2010 |
1.2400 |
-7.46% |
1.2400 |
1.2400 |
1.2400 |
1 |
414 |
513 |
1.2400 |
|
|
29.jun.2010 |
1.3400 |
-0.74% |
1.2800 |
1.3400 |
1.2300 |
19 |
44,903 |
57,414 |
1.2786 |
|
28.jun.2010 |
1.2700 |
-5.93% |
1.3000 |
1.3000 |
1.2700 |
2 |
564 |
723 |
1.2815 |
|
|
25.jun.2010 |
1.3500 |
-2.17% |
1.3600 |
1.3700 |
1.3500 |
6 |
3,603 |
4,892 |
1.3578 |
|
24.jun.2010 |
1.3800 |
-0.72% |
1.3700 |
1.3800 |
1.3600 |
5 |
25,817 |
35,363 |
1.3698 |
|
23.jun.2010 |
1.3900 |
0.00% |
1.3600 |
1.3900 |
1.3600 |
2 |
1,000 |
1,375 |
1.3750 |
|
22.jun.2010 |
1.3900 |
-0.71% |
1.3900 |
1.3900 |
1.3900 |
1 |
1,000 |
1,390 |
1.3900 |
|
21.jun.2010 |
1.4000 |
0.00% |
1.4200 |
1.4300 |
1.4000 |
8 |
8,500 |
12,015 |
1.4135 |
|
|
17.jun.2010 |
1.4000 |
+3.70% |
1.4000 |
1.4400 |
1.4000 |
13 |
16,234 |
23,044 |
1.4195 |
|
|
15.jun.2010 |
1.3500 |
0.00% |
1.3500 |
1.3500 |
1.3500 |
1 |
103 |
139 |
1.3500 |
|
|
10.jun.2010 |
1.3800 |
+2.22% |
1.3000 |
1.3800 |
1.3000 |
2 |
403 |
548 |
1.3596 |
|
9.jun.2010 |
1.3500 |
-2.88% |
1.3500 |
1.3800 |
1.3500 |
5 |
44,000 |
59,460 |
1.3514 |
|
|
7.jun.2010 |
1.3900 |
+4.51% |
1.3200 |
1.3900 |
1.3000 |
12 |
12,251 |
16,445 |
1.3423 |
|
|
4.jun.2010 |
1.3300 |
-0.75% |
1.3600 |
1.3600 |
1.3300 |
13 |
17,000 |
22,915 |
1.3479 |
|
3.jun.2010 |
1.3400 |
+0.75% |
1.3900 |
1.3900 |
1.3400 |
9 |
8,331 |
11,350 |
1.3624 |
|
2.jun.2010 |
1.3200 |
-0.75% |
1.3100 |
1.3200 |
1.3100 |
2 |
331 |
435 |
1.3134 |
|
1.jun.2010 |
1.3300 |
+0.76% |
1.3300 |
1.3300 |
1.3300 |
1 |
500 |
665 |
1.3300 |
|
31.may.2010 |
1.2800 |
-3.03% |
1.2800 |
1.2800 |
1.2800 |
1 |
103 |
132 |
1.2800 |
|
|
28.may.2010 |
1.3200 |
-7.69% |
1.3200 |
1.3200 |
1.3200 |
1 |
1,000 |
1,320 |
1.3200 |
|
27.may.2010 |
1.4300 |
+2.88% |
1.4300 |
1.4300 |
1.4300 |
1 |
500 |
715 |
1.4300 |
|
26.may.2010 |
1.3900 |
+5.30% |
1.3400 |
1.3900 |
1.3400 |
3 |
6,000 |
8,290 |
1.3817 |
|
25.may.2010 |
1.3200 |
-2.94% |
1.3500 |
1.3500 |
1.3200 |
5 |
9,000 |
11,940 |
1.3267 |
|
|
21.may.2010 |
1.3600 |
-3.55% |
1.4000 |
1.4000 |
1.3600 |
9 |
10,000 |
13,770 |
1.3770 |
|
20.may.2010 |
1.4100 |
-1.40% |
1.4800 |
1.4800 |
1.4100 |
2 |
1,500 |
2,185 |
1.4567 |
|
19.may.2010 |
1.4300 |
0.00% |
1.4300 |
1.4300 |
1.4300 |
2 |
2,000 |
2,860 |
1.4300 |
|
18.may.2010 |
1.4300 |
+2.88% |
1.4900 |
1.4900 |
1.4000 |
27 |
36,823 |
53,204 |
1.4449 |
|
17.may.2010 |
1.3900 |
-7.95% |
1.5000 |
1.5000 |
1.3800 |
19 |
27,629 |
38,981 |
1.4109 |
|
|
14.may.2010 |
1.5100 |
+7.86% |
1.4000 |
1.5100 |
1.4000 |
16 |
33,322 |
49,942 |
1.4988 |
|
13.may.2010 |
1.4000 |
-6.67% |
1.4800 |
1.4800 |
1.4000 |
8 |
6,820 |
9,820 |
1.4398 |
|
12.may.2010 |
1.4000 |
-6.67% |
1.4000 |
1.4000 |
1.4000 |
1 |
63 |
88 |
1.4000 |
|
11.may.2010 |
1.5000 |
+0.67% |
1.4900 |
1.5000 |
1.4900 |
7 |
5,753 |
8,604 |
1.4956 |
|
10.may.2010 |
1.4900 |
+6.43% |
1.4800 |
1.5200 |
1.4800 |
23 |
20,847 |
31,382 |
1.5054 |
|
|
7.may.2010 |
1.4000 |
-4.11% |
1.3800 |
1.4200 |
1.3800 |
14 |
16,500 |
23,045 |
1.3967 |
|
6.may.2010 |
1.4600 |
+2.10% |
1.4200 |
1.4600 |
1.4200 |
5 |
2,209 |
3,172 |
1.4358 |
|
5.may.2010 |
1.4300 |
-1.38% |
1.4200 |
1.4800 |
1.3700 |
19 |
13,000 |
18,475 |
1.4212 |
|
4.may.2010 |
1.4500 |
-5.23% |
1.5100 |
1.5100 |
1.4500 |
22 |
28,500 |
41,930 |
1.4712 |
|
3.may.2010 |
1.5300 |
-2.55% |
1.5600 |
1.5600 |
1.5300 |
6 |
7,706 |
11,935 |
1.5488 |
|
|
30.apr.2010 |
1.5700 |
+0.64% |
1.5900 |
1.6400 |
1.5700 |
33 |
36,740 |
58,884 |
1.6027 |
|
29.apr.2010 |
1.5600 |
+6.85% |
1.4800 |
1.6500 |
1.4800 |
143 |
157,591 |
250,132 |
1.5872 |
|
|
23.apr.2010 |
1.4600 |
+2.82% |
1.4500 |
1.4600 |
1.4500 |
7 |
48,500 |
70,770 |
1.4592 |
|
22.apr.2010 |
1.4200 |
-1.39% |
1.4300 |
1.4300 |
1.4200 |
3 |
2,500 |
3,555 |
1.4220 |
|
21.apr.2010 |
1.4400 |
-0.69% |
1.4500 |
1.4500 |
1.3900 |
19 |
13,443 |
19,088 |
1.4199 |
|
20.apr.2010 |
1.4500 |
+0.69% |
1.5000 |
1.5000 |
1.4500 |
10 |
14,500 |
21,270 |
1.4669 |
|
19.apr.2010 |
1.4400 |
-2.70% |
1.4800 |
1.4800 |
1.4400 |
13 |
20,071 |
29,348 |
1.4622 |
|
|
16.apr.2010 |
1.4800 |
-1.33% |
1.5100 |
1.5100 |
1.4800 |
12 |
15,000 |
22,460 |
1.4973 |
|
15.apr.2010 |
1.5000 |
0.00% |
1.5000 |
1.5000 |
1.4900 |
11 |
17,500 |
26,185 |
1.4963 |
|
14.apr.2010 |
1.5000 |
-1.32% |
1.5100 |
1.5100 |
1.5000 |
6 |
10,217 |
15,315 |
1.4989 |
|
13.apr.2010 |
1.5200 |
-1.30% |
1.5200 |
1.5200 |
1.5000 |
10 |
23,100 |
34,685 |
1.5015 |
|
12.apr.2010 |
1.5400 |
+0.65% |
1.5400 |
1.5400 |
1.5400 |
1 |
500 |
770 |
1.5400 |
|
|
9.apr.2010 |
1.5300 |
+0.66% |
1.5400 |
1.5800 |
1.5100 |
16 |
11,500 |
17,665 |
1.5361 |
|
8.apr.2010 |
1.5200 |
-5.00% |
1.5500 |
1.5500 |
1.5200 |
5 |
4,900 |
7,497 |
1.5300 |
|
7.apr.2010 |
1.6000 |
+3.90% |
1.5000 |
1.6000 |
1.5000 |
11 |
16,637 |
26,379 |
1.5855 |
|
6.apr.2010 |
1.5400 |
-0.65% |
1.5000 |
1.6200 |
1.4900 |
65 |
96,468 |
150,789 |
1.5631 |
|
|
2.apr.2010 |
1.5500 |
+3.33% |
1.4900 |
1.5500 |
1.4800 |
13 |
35,000 |
52,765 |
1.5076 |
|
1.apr.2010 |
1.5000 |
+0.67% |
1.4900 |
1.5000 |
1.4800 |
9 |
11,500 |
17,235 |
1.4987 |
|
31.mar.2010 |
1.4900 |
-0.67% |
1.5000 |
1.5000 |
1.4700 |
10 |
7,500 |
11,150 |
1.4867 |
|
30.mar.2010 |
1.5000 |
+4.17% |
1.4800 |
1.5200 |
1.4600 |
15 |
33,783 |
50,660 |
1.4996 |
|
29.mar.2010 |
1.4400 |
+3.60% |
1.4000 |
1.5000 |
1.4000 |
33 |
34,700 |
51,025 |
1.4705 |
|
|
26.mar.2010 |
1.3900 |
-0.71% |
1.4000 |
1.4000 |
1.3900 |
11 |
65,000 |
90,990 |
1.3998 |
|
25.mar.2010 |
1.4000 |
0.00% |
1.4000 |
1.4000 |
1.4000 |
8 |
2,469 |
3,468 |
1.4044 |
|
|
23.mar.2010 |
1.4000 |
0.00% |
1.4000 |
1.4000 |
1.4000 |
2 |
3,103 |
4,339 |
1.3983 |
|
22.mar.2010 |
1.4000 |
0.00% |
1.4300 |
1.4300 |
1.3800 |
9 |
5,500 |
7,655 |
1.3918 |
|
|
19.mar.2010 |
1.4000 |
-3.45% |
1.4500 |
1.4600 |
1.3900 |
23 |
26,500 |
37,770 |
1.4253 |
|
18.mar.2010 |
1.4500 |
+2.84% |
1.3900 |
1.4500 |
1.3900 |
20 |
28,858 |
41,473 |
1.4371 |
|
17.mar.2010 |
1.4100 |
+4.44% |
1.3500 |
1.4600 |
1.3500 |
52 |
75,145 |
104,486 |
1.3905 |
|
16.mar.2010 |
1.3500 |
+0.75% |
1.3500 |
1.3500 |
1.3400 |
19 |
39,683 |
53,548 |
1.3494 |
|
15.mar.2010 |
1.3400 |
+0.75% |
1.3400 |
1.3500 |
1.3400 |
6 |
12,000 |
16,160 |
1.3467 |
|
|
12.mar.2010 |
1.3300 |
+3.10% |
1.3300 |
1.3300 |
1.3300 |
5 |
3,934 |
5,228 |
1.3289 |
|
11.mar.2010 |
1.2900 |
-3.73% |
1.3300 |
1.3700 |
1.2900 |
23 |
25,926 |
34,812 |
1.3428 |
|
10.mar.2010 |
1.3400 |
+8.94% |
1.2400 |
1.3800 |
1.2400 |
88 |
93,874 |
123,923 |
1.3201 |
|
9.mar.2010 |
1.2300 |
+2.50% |
1.2100 |
1.2300 |
1.2100 |
11 |
10,414 |
12,752 |
1.2245 |
|
8.mar.2010 |
1.2000 |
+0.84% |
1.2100 |
1.2300 |
1.1900 |
19 |
18,500 |
22,295 |
1.2051 |
|
|
5.mar.2010 |
1.1900 |
0.00% |
1.1900 |
1.2000 |
1.1900 |
28 |
28,516 |
34,092 |
1.1955 |
|
4.mar.2010 |
1.1500 |
-3.36% |
1.1500 |
1.1500 |
1.1500 |
1 |
39 |
45 |
1.1500 |
|
3.mar.2010 |
1.1900 |
+0.85% |
1.1800 |
1.1900 |
1.1600 |
9 |
6,217 |
7,289 |
1.1724 |
|
2.mar.2010 |
1.1800 |
-1.67% |
1.2000 |
1.2000 |
1.1800 |
6 |
6,000 |
7,190 |
1.1983 |
|
1.mar.2010 |
1.2000 |
0.00% |
1.2000 |
1.2000 |
1.1800 |
20 |
22,000 |
26,180 |
1.1900 |
|
|
26.feb.2010 |
1.2000 |
+0.84% |
1.1900 |
1.2000 |
1.1900 |
7 |
3,603 |
4,304 |
1.1947 |
|
|
24.feb.2010 |
1.1900 |
0.00% |
1.1900 |
1.1900 |
1.1900 |
3 |
2,000 |
2,380 |
1.1900 |
|
23.feb.2010 |
1.1900 |
-1.65% |
1.2100 |
1.2400 |
1.1900 |
14 |
10,600 |
12,853 |
1.2125 |
|
22.feb.2010 |
1.2100 |
+2.54% |
1.2000 |
1.2100 |
1.2000 |
5 |
3,000 |
3,615 |
1.2050 |
|
|
19.feb.2010 |
1.1800 |
-1.67% |
1.1800 |
1.2000 |
1.1700 |
13 |
7,500 |
8,820 |
1.1760 |
|
18.feb.2010 |
1.2000 |
0.00% |
1.2000 |
1.2000 |
1.2000 |
5 |
2,080 |
2,494 |
1.1992 |
|
17.feb.2010 |
1.2000 |
0.00% |
1.2000 |
1.2100 |
1.2000 |
4 |
5,240 |
6,298 |
1.2019 |
|
16.feb.2010 |
1.1800 |
-1.67% |
1.1800 |
1.1800 |
1.1800 |
1 |
190 |
224 |
1.1800 |
|
|
12.feb.2010 |
1.1600 |
-3.33% |
1.1600 |
1.1600 |
1.1600 |
1 |
103 |
119 |
1.1600 |
|
11.feb.2010 |
1.2000 |
+1.69% |
1.2200 |
1.2200 |
1.2000 |
8 |
117,717 |
143,528 |
1.2193 |
|
10.feb.2010 |
1.1700 |
-0.85% |
1.1700 |
1.1700 |
1.1700 |
1 |
103 |
121 |
1.1700 |
|
9.feb.2010 |
1.1800 |
+1.72% |
1.1800 |
1.1800 |
1.1800 |
4 |
2,000 |
2,360 |
1.1800 |
|
8.feb.2010 |
1.1600 |
-5.69% |
1.2200 |
1.2200 |
1.1600 |
7 |
4,000 |
4,690 |
1.1725 |
|
|
3.feb.2010 |
1.2500 |
+3.31% |
1.2200 |
1.2500 |
1.2200 |
12 |
8,246 |
10,235 |
1.2412 |
|
2.feb.2010 |
1.2100 |
+0.83% |
1.2000 |
1.2100 |
1.2000 |
6 |
31,803 |
38,174 |
1.2003 |
|
1.feb.2010 |
1.2000 |
+2.56% |
1.2000 |
1.2000 |
1.2000 |
4 |
3,103 |
3,721 |
1.1990 |
|
|
29.jan.2010 |
1.1600 |
-0.85% |
1.1600 |
1.1600 |
1.1600 |
1 |
103 |
119 |
1.1600 |
|
28.jan.2010 |
1.1700 |
+0.86% |
1.1900 |
1.2000 |
1.1700 |
11 |
5,598 |
6,622 |
1.1829 |
|
27.jan.2010 |
1.1600 |
-0.85% |
1.1600 |
1.1600 |
1.1500 |
9 |
6,097 |
7,064 |
1.1587 |
|
26.jan.2010 |
1.1700 |
-4.10% |
1.1600 |
1.1700 |
1.1600 |
6 |
7,298 |
8,523 |
1.1678 |
|
25.jan.2010 |
1.2200 |
-0.81% |
1.1800 |
1.2200 |
1.1800 |
4 |
50,500 |
61,585 |
1.2195 |
|
|
22.jan.2010 |
1.2300 |
+1.65% |
1.2000 |
1.2300 |
1.1700 |
18 |
12,603 |
15,113 |
1.1992 |
|
21.jan.2010 |
1.2100 |
-3.20% |
1.2100 |
1.2100 |
1.2100 |
2 |
3,686 |
4,458 |
1.2095 |
|
20.jan.2010 |
1.2500 |
+4.17% |
1.2000 |
1.2500 |
1.2000 |
9 |
5,600 |
6,890 |
1.2304 |
|
19.jan.2010 |
1.2000 |
0.00% |
1.2000 |
1.2000 |
1.2000 |
4 |
1,683 |
2,018 |
1.1989 |
|
18.jan.2010 |
1.2000 |
-3.23% |
1.2600 |
1.2600 |
1.2000 |
9 |
4,706 |
5,708 |
1.2128 |
|
|
15.jan.2010 |
1.2400 |
-3.88% |
1.2800 |
1.2900 |
1.2400 |
7 |
4,000 |
5,075 |
1.2688 |
|
14.jan.2010 |
1.2900 |
+7.50% |
1.1900 |
1.3200 |
1.1900 |
45 |
216,279 |
276,354 |
1.2778 |
|
13.jan.2010 |
1.2000 |
+0.84% |
1.1800 |
1.2000 |
1.1800 |
10 |
9,637 |
11,448 |
1.1879 |
|
12.jan.2010 |
1.1900 |
0.00% |
1.1900 |
1.1900 |
1.1900 |
2 |
1,500 |
1,785 |
1.1900 |
|
11.jan.2010 |
1.1900 |
+3.48% |
1.1500 |
1.1900 |
1.1500 |
6 |
3,717 |
4,365 |
1.1742 |
|
|
8.jan.2010 |
1.1500 |
+3.60% |
1.1200 |
1.1500 |
1.1200 |
7 |
6,603 |
7,529 |
1.1403 |
|
7.jan.2010 |
1.1100 |
-4.31% |
1.1300 |
1.1300 |
1.1100 |
10 |
6,500 |
7,290 |
1.1215 |
|
6.jan.2010 |
1.1600 |
+3.57% |
1.1300 |
1.1600 |
1.1300 |
10 |
9,500 |
10,955 |
1.1532 |
|
5.jan.2010 |
1.1200 |
0.00% |
1.1300 |
1.1300 |
1.1200 |
13 |
6,900 |
7,770 |
1.1261 |
|
4.jan.2010 |
1.1200 |
0.00% |
1.1100 |
1.1200 |
1.1100 |
3 |
1,500 |
1,670 |
1.1133 |
|
24.dec.2009 |
1.1200 |
0.00% |
1.1200 |
1.1200 |
1.1200 |
3 |
2,500 |
2,800 |
1.1200 |
|
|
18.dec.2009 |
1.1000 |
-1.79% |
1.1100 |
1.1100 |
1.1000 |
2 |
1,000 |
1,105 |
1.1050 |
|
|
16.dec.2009 |
1.0800 |
-1.82% |
1.1000 |
1.1000 |
1.0800 |
9 |
34,244 |
37,615 |
1.0985 |
|
|
11.dec.2009 |
1.1000 |
0.00% |
1.1000 |
1.1000 |
1.1000 |
5 |
3,500 |
3,850 |
1.1000 |
|
10.dec.2009 |
1.1000 |
0.00% |
1.1000 |
1.1000 |
1.1000 |
2 |
2,500 |
2,750 |
1.1000 |
|
9.dec.2009 |
1.1000 |
0.00% |
1.1000 |
1.1400 |
1.1000 |
10 |
10,000 |
11,020 |
1.1020 |
|
8.dec.2009 |
1.1000 |
-0.90% |
1.1100 |
1.1100 |
1.1000 |
5 |
6,000 |
6,605 |
1.1008 |
|
7.dec.2009 |
1.1100 |
-5.13% |
1.1200 |
1.1200 |
1.1100 |
9 |
12,500 |
13,895 |
1.1116 |
|
|
4.dec.2009 |
1.1700 |
+4.46% |
1.1700 |
1.1700 |
1.1600 |
3 |
1,500 |
1,750 |
1.1667 |
|
3.dec.2009 |
1.1200 |
-6.67% |
1.2000 |
1.2000 |
1.1200 |
60 |
73,955 |
85,003 |
1.1494 |
|
2.dec.2009 |
1.2000 |
-4.76% |
1.2400 |
1.2400 |
1.1100 |
73 |
90,225 |
108,284 |
1.2002 |
|
|
30.nov.2009 |
1.2600 |
+0.80% |
1.2600 |
1.2600 |
1.2600 |
1 |
500 |
630 |
1.2600 |
|
|
25.nov.2009 |
1.2300 |
-3.91% |
1.2300 |
1.2300 |
1.2300 |
2 |
900 |
1,107 |
1.2300 |
|
24.nov.2009 |
1.2800 |
+4.07% |
1.2500 |
1.2800 |
1.2400 |
5 |
2,103 |
2,635 |
1.2528 |
|
|
20.nov.2009 |
1.2300 |
0.00% |
1.2300 |
1.2300 |
1.2300 |
3 |
996 |
1,225 |
1.2300 |
|
|
13.nov.2009 |
1.2400 |
0.00% |
1.2400 |
1.2400 |
1.2400 |
3 |
1,103 |
1,364 |
1.2363 |
|
12.nov.2009 |
1.2400 |
-2.36% |
1.2600 |
1.2700 |
1.2400 |
11 |
5,206 |
6,503 |
1.2490 |
|
11.nov.2009 |
1.2500 |
-1.57% |
1.2300 |
1.2500 |
1.2300 |
3 |
470 |
580 |
1.2351 |
|
10.nov.2009 |
1.2300 |
-3.15% |
1.2300 |
1.2300 |
1.2300 |
1 |
103 |
127 |
1.2300 |
|
9.nov.2009 |
1.2700 |
+0.79% |
1.2500 |
1.2700 |
1.2500 |
6 |
3,500 |
4,405 |
1.2586 |
|
|
5.nov.2009 |
1.2600 |
0.00% |
1.2500 |
1.2600 |
1.2000 |
12 |
10,867 |
13,234 |
1.2178 |
|
4.nov.2009 |
1.2600 |
0.00% |
1.2600 |
1.2600 |
1.2600 |
2 |
1,500 |
1,890 |
1.2600 |
|
3.nov.2009 |
1.2600 |
0.00% |
1.2500 |
1.2600 |
1.2500 |
7 |
8,000 |
10,065 |
1.2581 |
|
2.nov.2009 |
1.2600 |
-3.08% |
1.2600 |
1.2600 |
1.2600 |
2 |
1,500 |
1,890 |
1.2600 |
|
|
30.oct.2009 |
1.1000 |
-15.38% |
1.1000 |
1.1000 |
1.1000 |
1 |
10 |
11 |
1.1000 |
|
29.oct.2009 |
1.3000 |
+0.78% |
1.2800 |
1.3000 |
1.2700 |
10 |
6,700 |
8,572 |
1.2794 |
|
28.oct.2009 |
1.2900 |
-1.53% |
1.3100 |
1.3100 |
1.2900 |
13 |
8,000 |
10,400 |
1.3000 |
|
27.oct.2009 |
1.3100 |
-3.68% |
1.3300 |
1.3300 |
1.3100 |
11 |
9,114 |
12,067 |
1.3240 |
|
|
22.oct.2009 |
1.3600 |
-0.73% |
1.3700 |
1.3700 |
1.3400 |
10 |
11,000 |
14,925 |
1.3568 |
|
21.oct.2009 |
1.3700 |
0.00% |
1.3700 |
1.3700 |
1.3700 |
5 |
3,206 |
4,383 |
1.3671 |
|
20.oct.2009 |
1.3700 |
-0.72% |
1.3700 |
1.3700 |
1.3700 |
3 |
6,500 |
8,905 |
1.3700 |
|
19.oct.2009 |
1.3800 |
+1.47% |
1.3600 |
1.4000 |
1.3600 |
26 |
139,045 |
193,250 |
1.3898 |
|
|
16.oct.2009 |
1.3600 |
-0.73% |
1.4000 |
1.4800 |
1.3600 |
58 |
62,286 |
88,679 |
1.4237 |
|
15.oct.2009 |
1.3700 |
+3.79% |
1.3300 |
1.3900 |
1.3300 |
25 |
32,866 |
45,325 |
1.3791 |
|
14.oct.2009 |
1.3200 |
+3.94% |
1.3000 |
1.3200 |
1.3000 |
4 |
2,500 |
3,280 |
1.3120 |
|
13.oct.2009 |
1.2700 |
0.00% |
1.2600 |
1.2700 |
1.2600 |
5 |
2,286 |
2,888 |
1.2631 |
|
12.oct.2009 |
1.2700 |
-0.78% |
1.2800 |
1.2800 |
1.2700 |
4 |
2,500 |
3,195 |
1.2780 |
|
|
8.oct.2009 |
1.2800 |
0.00% |
1.2800 |
1.2800 |
1.2800 |
2 |
717 |
916 |
1.2770 |
|
7.oct.2009 |
1.2800 |
0.00% |
1.2900 |
1.2900 |
1.2800 |
7 |
3,200 |
4,118 |
1.2869 |
|
6.oct.2009 |
1.2800 |
+2.40% |
1.3100 |
1.3100 |
1.2800 |
6 |
5,000 |
6,470 |
1.2940 |
|
|
2.oct.2009 |
1.2500 |
-4.58% |
1.3100 |
1.3100 |
1.2500 |
21 |
31,531 |
40,464 |
1.2833 |
|
1.oct.2009 |
1.3100 |
-3.68% |
1.3500 |
1.3600 |
1.3100 |
20 |
23,000 |
30,825 |
1.3402 |
|
30.sep.2009 |
1.3600 |
+3.03% |
1.3500 |
1.4700 |
1.3500 |
81 |
96,089 |
134,425 |
1.3990 |
|
29.sep.2009 |
1.3000 |
-1.52% |
1.3000 |
1.3000 |
1.3000 |
3 |
1,057 |
1,374 |
1.3000 |
|
28.sep.2009 |
1.3200 |
0.00% |
1.3200 |
1.3300 |
1.3200 |
6 |
4,000 |
5,290 |
1.3225 |
|
|
25.sep.2009 |
1.3000 |
-1.52% |
1.3000 |
1.3000 |
1.3000 |
1 |
100 |
130 |
1.3000 |
|
24.sep.2009 |
1.3200 |
-1.49% |
1.3400 |
1.3400 |
1.3200 |
6 |
4,114 |
5,468 |
1.3292 |
|
23.sep.2009 |
1.3400 |
-0.74% |
1.3300 |
1.3600 |
1.3300 |
10 |
9,437 |
12,572 |
1.3322 |
|
|
21.sep.2009 |
1.3200 |
-1.49% |
1.3600 |
1.3600 |
1.3200 |
4 |
1,103 |
1,474 |
1.3363 |
|
|
18.sep.2009 |
1.3400 |
-1.47% |
1.3400 |
1.3400 |
1.3400 |
1 |
1,000 |
1,340 |
1.3400 |
|
17.sep.2009 |
1.3600 |
+3.82% |
1.3000 |
1.3600 |
1.3000 |
25 |
31,500 |
42,267 |
1.3418 |
|
16.sep.2009 |
1.3100 |
+0.77% |
1.3200 |
1.3200 |
1.3000 |
9 |
4,303 |
5,615 |
1.3049 |
|
15.sep.2009 |
1.3000 |
-1.52% |
1.3000 |
1.3000 |
1.3000 |
4 |
2,000 |
2,600 |
1.3000 |
|
14.sep.2009 |
1.3200 |
+1.54% |
1.3200 |
1.3200 |
1.3200 |
1 |
1,500 |
1,980 |
1.3200 |
|
|
11.sep.2009 |
1.3000 |
0.00% |
1.3100 |
1.3100 |
1.2900 |
6 |
2,831 |
3,659 |
1.2926 |
|
10.sep.2009 |
1.3000 |
-2.99% |
1.3300 |
1.3300 |
1.3000 |
3 |
2,000 |
2,640 |
1.3200 |
|
9.sep.2009 |
1.3400 |
+0.75% |
1.3400 |
1.3400 |
1.3400 |
1 |
500 |
670 |
1.3400 |
|
|
3.sep.2009 |
1.3400 |
+0.75% |
1.3200 |
1.3500 |
1.3200 |
4 |
3,800 |
5,082 |
1.3374 |
|
|
1.sep.2009 |
1.3300 |
-2.21% |
1.3500 |
1.3500 |
1.3300 |
7 |
1,700 |
2,274 |
1.3376 |
|
|
28.aug.2009 |
1.3700 |
-1.44% |
1.3700 |
1.3700 |
1.3700 |
2 |
600 |
822 |
1.3700 |
|
|
26.aug.2009 |
1.3900 |
+0.72% |
1.3800 |
1.4000 |
1.3800 |
12 |
5,060 |
7,054 |
1.3941 |
|
25.aug.2009 |
1.3800 |
-0.72% |
1.3800 |
1.4000 |
1.3700 |
15 |
9,824 |
13,638 |
1.3882 |
|
24.aug.2009 |
1.3900 |
-0.71% |
1.4100 |
1.4100 |
1.3800 |
14 |
6,345 |
8,837 |
1.3928 |
|
|
20.aug.2009 |
1.4000 |
-2.78% |
1.4500 |
1.4500 |
1.4000 |
22 |
6,500 |
9,260 |
1.4246 |
|
|
18.aug.2009 |
1.4400 |
+0.70% |
1.4200 |
1.4400 |
1.4200 |
4 |
403 |
576 |
1.4294 |
|
17.aug.2009 |
1.4300 |
-1.38% |
1.4200 |
1.4700 |
1.4000 |
9 |
2,200 |
3,106 |
1.4118 |
|
|
14.aug.2009 |
1.4500 |
0.00% |
1.4700 |
1.4700 |
1.4200 |
10 |
6,200 |
8,965 |
1.4460 |
|
13.aug.2009 |
1.4500 |
+1.40% |
1.4300 |
1.4500 |
1.4200 |
3 |
700 |
1,010 |
1.4429 |
|
12.aug.2009 |
1.4300 |
-4.67% |
1.4300 |
1.4800 |
1.4000 |
30 |
10,417 |
14,803 |
1.4210 |
|
11.aug.2009 |
1.5000 |
+0.67% |
1.4800 |
1.5200 |
1.4200 |
54 |
24,275 |
35,850 |
1.4768 |
|
10.aug.2009 |
1.4900 |
+5.67% |
1.4100 |
1.4900 |
1.4000 |
20 |
6,396 |
9,187 |
1.4364 |
|
|
7.aug.2009 |
1.4100 |
-0.70% |
1.4100 |
1.4100 |
1.4100 |
1 |
100 |
141 |
1.4100 |
|
6.aug.2009 |
1.4200 |
-1.39% |
1.4000 |
1.4200 |
1.3700 |
4 |
1,100 |
1,520 |
1.3818 |
|
5.aug.2009 |
1.4400 |
+2.13% |
1.4400 |
1.4400 |
1.4400 |
1 |
100 |
144 |
1.4400 |
|
4.aug.2009 |
1.4100 |
0.00% |
1.4100 |
1.4100 |
1.4100 |
4 |
222 |
305 |
1.3734 |
|
3.aug.2009 |
1.4100 |
+0.71% |
1.4000 |
1.4100 |
1.4000 |
4 |
1,800 |
2,523 |
1.4017 |
|
|
31.jul.2009 |
1.4000 |
0.00% |
1.4000 |
1.4000 |
1.4000 |
9 |
15,600 |
21,840 |
1.4000 |
|
30.jul.2009 |
1.4000 |
+2.19% |
1.3900 |
1.4100 |
1.3900 |
15 |
14,531 |
20,342 |
1.3999 |
|
29.jul.2009 |
1.3700 |
-0.72% |
1.3800 |
1.4000 |
1.3700 |
10 |
4,600 |
6,396 |
1.3904 |
|
28.jul.2009 |
1.3800 |
-1.43% |
1.3800 |
1.4000 |
1.3800 |
16 |
5,300 |
7,354 |
1.3875 |
|
27.jul.2009 |
1.4000 |
0.00% |
1.4200 |
1.4300 |
1.4000 |
5 |
2,300 |
3,271 |
1.4222 |
|
|
24.jul.2009 |
1.4000 |
-2.10% |
1.4400 |
1.4500 |
1.4000 |
6 |
3,000 |
4,317 |
1.4390 |
|
23.jul.2009 |
1.4300 |
+2.88% |
1.4200 |
1.4300 |
1.4100 |
10 |
3,800 |
5,409 |
1.4234 |
|
22.jul.2009 |
1.3900 |
-0.71% |
1.4000 |
1.4100 |
1.3900 |
7 |
2,506 |
3,502 |
1.3974 |
|
21.jul.2009 |
1.4000 |
0.00% |
1.4000 |
1.4000 |
1.4000 |
5 |
1,500 |
2,100 |
1.4000 |
|
20.jul.2009 |
1.4000 |
-0.71% |
1.3900 |
1.4000 |
1.3700 |
14 |
8,800 |
12,312 |
1.3991 |
|
|
17.jul.2009 |
1.4100 |
+0.71% |
1.4100 |
1.4100 |
1.4100 |
2 |
200 |
282 |
1.4100 |
|
16.jul.2009 |
1.4000 |
-2.10% |
1.4300 |
1.4400 |
1.3500 |
16 |
3,600 |
5,011 |
1.3919 |
|
15.jul.2009 |
1.4300 |
-1.38% |
1.4500 |
1.4500 |
1.3800 |
18 |
3,500 |
4,958 |
1.4166 |
|
14.jul.2009 |
1.4500 |
+0.69% |
1.4500 |
1.4600 |
1.4500 |
4 |
1,100 |
1,601 |
1.4555 |
|
13.jul.2009 |
1.4400 |
+1.41% |
1.4400 |
1.4400 |
1.4000 |
19 |
57,300 |
81,410 |
1.4208 |
|
|
10.jul.2009 |
1.4200 |
+7.58% |
1.3100 |
1.4500 |
1.3100 |
107 |
54,913 |
77,098 |
1.4040 |
|
9.jul.2009 |
1.3200 |
+3.94% |
1.2500 |
1.3200 |
1.2500 |
56 |
40,213 |
52,250 |
1.2993 |
|
8.jul.2009 |
1.2700 |
-2.31% |
1.2700 |
1.2900 |
1.2400 |
29 |
15,100 |
18,950 |
1.2550 |
|
7.jul.2009 |
1.3000 |
+1.56% |
1.3000 |
1.3000 |
1.3000 |
2 |
700 |
910 |
1.3000 |
|
6.jul.2009 |
1.2800 |
-0.78% |
1.3000 |
1.3000 |
1.2800 |
3 |
1,100 |
1,410 |
1.2818 |
|
|
3.jul.2009 |
1.2900 |
+0.78% |
1.2900 |
1.3000 |
1.2800 |
13 |
4,003 |
5,163 |
1.2899 |
|
2.jul.2009 |
1.2800 |
0.00% |
1.3100 |
1.3100 |
1.2800 |
9 |
3,600 |
4,674 |
1.2983 |
|
1.jul.2009 |
1.2800 |
-5.19% |
1.3500 |
1.3500 |
1.2800 |
21 |
28,000 |
36,491 |
1.3033 |
|
30.jun.2009 |
1.3500 |
0.00% |
1.3500 |
1.3500 |
1.3500 |
3 |
203 |
274 |
1.3485 |
|
29.jun.2009 |
1.3500 |
-0.74% |
1.3500 |
1.3500 |
1.3500 |
4 |
1,700 |
2,295 |
1.3500 |
|
|
26.jun.2009 |
1.3600 |
+4.62% |
1.3500 |
1.3600 |
1.3500 |
2 |
1,500 |
2,038 |
1.3587 |
|
|
24.jun.2009 |
1.3700 |
+0.74% |
1.3900 |
1.3900 |
1.3500 |
3 |
400 |
546 |
1.3650 |
|
23.jun.2009 |
1.3600 |
-2.86% |
1.3100 |
1.3600 |
1.3100 |
3 |
2,100 |
2,776 |
1.3219 |
|
22.jun.2009 |
1.4000 |
0.00% |
1.3600 |
1.4000 |
1.3200 |
13 |
5,800 |
7,839 |
1.3516 |
|
|
19.jun.2009 |
1.4000 |
+2.94% |
1.3800 |
1.4000 |
1.3800 |
3 |
3,300 |
4,597 |
1.3930 |
|
18.jun.2009 |
1.3600 |
0.00% |
1.3600 |
1.3600 |
1.3600 |
3 |
1,000 |
1,360 |
1.3600 |
|
17.jun.2009 |
1.3600 |
-1.45% |
1.3500 |
1.3600 |
1.3500 |
3 |
4,600 |
6,250 |
1.3587 |
|
16.jun.2009 |
1.3800 |
0.00% |
1.3300 |
1.3800 |
1.3300 |
7 |
1,200 |
1,623 |
1.3525 |
|
15.jun.2009 |
1.3800 |
-1.43% |
1.4000 |
1.4000 |
1.3300 |
23 |
8,100 |
10,971 |
1.3544 |
|
|
12.jun.2009 |
1.4000 |
+6.87% |
1.3100 |
1.5400 |
1.3100 |
104 |
82,951 |
116,231 |
1.4012 |
|
11.jun.2009 |
1.3100 |
+4.80% |
1.3000 |
1.3100 |
1.2700 |
4 |
1,500 |
1,948 |
1.2987 |
|
10.jun.2009 |
1.2500 |
-1.57% |
1.2700 |
1.2900 |
1.2500 |
11 |
1,645 |
2,064 |
1.2547 |
|
9.jun.2009 |
1.2700 |
-3.79% |
1.3000 |
1.3000 |
1.2700 |
7 |
6,400 |
8,141 |
1.2720 |
|
|
4.jun.2009 |
1.3200 |
0.00% |
1.3400 |
1.3400 |
1.3200 |
4 |
800 |
1,061 |
1.3263 |
|
3.jun.2009 |
1.3200 |
+0.76% |
1.3200 |
1.3200 |
1.3200 |
9 |
88,400 |
116,688 |
1.3200 |
|
2.jun.2009 |
1.3100 |
+1.55% |
1.2900 |
1.3400 |
1.2900 |
21 |
32,242 |
41,902 |
1.2996 |
|
1.jun.2009 |
1.2900 |
+0.78% |
1.2900 |
1.3000 |
1.2700 |
10 |
15,500 |
20,041 |
1.2930 |
|
|
29.may.2009 |
1.2800 |
0.00% |
1.2900 |
1.2900 |
1.2800 |
8 |
2,900 |
3,725 |
1.2845 |
|
28.may.2009 |
1.2800 |
0.00% |
1.2800 |
1.2800 |
1.2800 |
1 |
100 |
128 |
1.2800 |
|
27.may.2009 |
1.2800 |
+2.40% |
1.2800 |
1.2800 |
1.2800 |
2 |
600 |
768 |
1.2800 |
|
26.may.2009 |
1.2500 |
-2.34% |
1.2700 |
1.2700 |
1.2500 |
8 |
5,800 |
7,261 |
1.2519 |
|
25.may.2009 |
1.2800 |
-0.78% |
1.3000 |
1.3000 |
1.2800 |
11 |
32,600 |
42,357 |
1.2993 |
|
|
22.may.2009 |
1.2900 |
-1.53% |
1.2900 |
1.2900 |
1.2900 |
3 |
1,500 |
1,935 |
1.2900 |
|
|
20.may.2009 |
1.3100 |
0.00% |
1.3000 |
1.3200 |
1.3000 |
3 |
1,200 |
1,563 |
1.3025 |
|
19.may.2009 |
1.3100 |
+2.34% |
1.3100 |
1.3200 |
1.3000 |
16 |
14,800 |
19,372 |
1.3089 |
|
18.may.2009 |
1.2800 |
-3.76% |
1.3100 |
1.3400 |
1.2800 |
18 |
8,100 |
10,511 |
1.2977 |
|
|
15.may.2009 |
1.3300 |
-2.92% |
1.3100 |
1.3500 |
1.3100 |
9 |
1,415 |
1,886 |
1.3330 |
|
14.may.2009 |
1.3700 |
-2.84% |
1.3800 |
1.3800 |
1.3600 |
6 |
2,300 |
3,151 |
1.3700 |
|
13.may.2009 |
1.4100 |
+4.44% |
1.3400 |
1.4100 |
1.3400 |
21 |
42,300 |
58,911 |
1.3927 |
|
12.may.2009 |
1.3500 |
-3.57% |
1.4300 |
1.4300 |
1.3500 |
25 |
13,000 |
17,712 |
1.3625 |
|
11.may.2009 |
1.4000 |
0.00% |
1.4000 |
1.4000 |
1.3800 |
25 |
7,800 |
10,909 |
1.3986 |
|
|
8.may.2009 |
1.4000 |
-0.71% |
1.4700 |
1.4800 |
1.4000 |
17 |
6,200 |
8,903 |
1.4360 |
|
7.may.2009 |
1.4100 |
+0.71% |
1.4400 |
1.4500 |
1.4000 |
21 |
16,040 |
22,918 |
1.4288 |
|
6.may.2009 |
1.4000 |
0.00% |
1.4000 |
1.4000 |
1.4000 |
6 |
2,200 |
3,080 |
1.4000 |
|
5.may.2009 |
1.4000 |
-2.10% |
1.4000 |
1.4000 |
1.3900 |
7 |
1,600 |
2,238 |
1.3988 |
|
4.may.2009 |
1.4300 |
-4.03% |
1.4500 |
1.4500 |
1.4300 |
11 |
2,500 |
3,581 |
1.4324 |
|
|
30.apr.2009 |
1.4900 |
+3.47% |
1.4400 |
1.4900 |
1.4000 |
24 |
37,500 |
52,699 |
1.4053 |
|
29.apr.2009 |
1.4400 |
-3.36% |
1.4500 |
1.4500 |
1.4400 |
3 |
700 |
1,014 |
1.4486 |
|
28.apr.2009 |
1.4900 |
-3.25% |
1.5300 |
1.5300 |
1.4500 |
6 |
1,200 |
1,789 |
1.4908 |
|
|
22.apr.2009 |
1.5400 |
-0.65% |
1.5000 |
1.5400 |
1.5000 |
4 |
269 |
401 |
1.4892 |
|
21.apr.2009 |
1.5500 |
+4.73% |
1.5500 |
1.5500 |
1.5500 |
1 |
100 |
155 |
1.5500 |
|
|
17.apr.2009 |
1.4800 |
-1.33% |
1.5000 |
1.5000 |
1.4800 |
5 |
614 |
908 |
1.4782 |
|
16.apr.2009 |
1.5000 |
0.00% |
1.4600 |
1.5000 |
1.4000 |
12 |
13,000 |
19,443 |
1.4956 |
|
15.apr.2009 |
1.5000 |
+3.45% |
1.4500 |
1.5000 |
1.4500 |
8 |
17,800 |
26,685 |
1.4992 |
|
14.apr.2009 |
1.4500 |
-3.97% |
1.5100 |
1.5100 |
1.4500 |
7 |
2,600 |
3,813 |
1.4665 |
|
13.apr.2009 |
1.5100 |
-3.21% |
1.5000 |
1.5300 |
1.5000 |
5 |
1,700 |
2,564 |
1.5082 |
|
|
9.apr.2009 |
1.5400 |
+2.67% |
1.5300 |
1.5400 |
1.5000 |
28 |
25,300 |
38,851 |
1.5356 |
|
8.apr.2009 |
1.5000 |
+3.45% |
1.4500 |
1.5000 |
1.4500 |
3 |
1,300 |
1,930 |
1.4846 |
|
7.apr.2009 |
1.4500 |
-3.33% |
1.5000 |
1.5000 |
1.4500 |
2 |
600 |
895 |
1.4917 |
|
6.apr.2009 |
1.5000 |
-0.66% |
1.5000 |
1.5000 |
1.4600 |
7 |
4,600 |
6,892 |
1.4983 |
|
|
3.apr.2009 |
1.5100 |
-2.58% |
1.5200 |
1.5400 |
1.5000 |
12 |
5,500 |
8,380 |
1.5236 |
|
2.apr.2009 |
1.5500 |
+0.65% |
1.5500 |
1.5500 |
1.5100 |
10 |
2,200 |
3,366 |
1.5300 |
|
1.apr.2009 |
1.5400 |
+2.67% |
1.5000 |
1.5400 |
1.5000 |
10 |
5,700 |
8,554 |
1.5007 |
|
31.mar.2009 |
1.5000 |
0.00% |
1.4800 |
1.5000 |
1.4600 |
18 |
4,200 |
6,261 |
1.4907 |
|
30.mar.2009 |
1.5000 |
-9.09% |
1.5600 |
1.5600 |
1.5000 |
5 |
900 |
1,369 |
1.5211 |
|
|
27.mar.2009 |
1.6500 |
+3.13% |
1.5800 |
1.6500 |
1.5800 |
10 |
26,200 |
43,174 |
1.6479 |
|
26.mar.2009 |
1.6000 |
+6.67% |
1.5500 |
1.6000 |
1.5500 |
4 |
900 |
1,431 |
1.5900 |
|
|
24.mar.2009 |
1.5000 |
-6.25% |
1.6100 |
1.7100 |
1.5000 |
31 |
20,900 |
32,671 |
1.5632 |
|
23.mar.2009 |
1.6000 |
-4.76% |
1.7100 |
1.7100 |
1.6000 |
17 |
2,366 |
3,891 |
1.6444 |
|
|
20.mar.2009 |
1.6800 |
+8.39% |
1.4500 |
1.6800 |
1.4500 |
27 |
60,488 |
99,105 |
1.6384 |
|
19.mar.2009 |
1.5500 |
+10.71% |
1.4000 |
1.6400 |
1.4000 |
49 |
87,100 |
128,562 |
1.4760 |
|
|
17.mar.2009 |
1.4000 |
+5.26% |
1.3500 |
1.4100 |
1.3100 |
48 |
36,600 |
50,380 |
1.3765 |
|
16.mar.2009 |
1.3300 |
+5.56% |
1.2600 |
1.3800 |
1.2000 |
49 |
21,616 |
28,303 |
1.3093 |
|
|
13.mar.2009 |
1.2600 |
+0.80% |
1.2900 |
1.2900 |
1.2600 |
10 |
2,800 |
3,549 |
1.2675 |
|
12.mar.2009 |
1.2500 |
-1.57% |
1.2500 |
1.2500 |
1.2500 |
1 |
100 |
125 |
1.2500 |
|
11.mar.2009 |
1.2700 |
+0.79% |
1.2800 |
1.3000 |
1.2700 |
6 |
1,500 |
1,921 |
1.2807 |
|
10.mar.2009 |
1.2600 |
-2.33% |
1.2700 |
1.2700 |
1.2500 |
14 |
2,421 |
3,041 |
1.2561 |
|
9.mar.2009 |
1.2900 |
-4.44% |
1.3500 |
1.3700 |
1.2900 |
11 |
1,617 |
2,189 |
1.3535 |
|
|
6.mar.2009 |
1.3500 |
+9.76% |
1.2800 |
1.3500 |
1.2800 |
8 |
900 |
1,161 |
1.2900 |
|
5.mar.2009 |
1.2300 |
0.00% |
1.2500 |
1.2500 |
1.2300 |
7 |
4,000 |
4,930 |
1.2325 |
|
4.mar.2009 |
1.2300 |
-3.91% |
1.3300 |
1.3300 |
1.2100 |
21 |
8,131 |
10,018 |
1.2321 |
|
3.mar.2009 |
1.2800 |
-1.54% |
1.2900 |
1.2900 |
1.2100 |
15 |
4,700 |
5,868 |
1.2485 |
|
2.mar.2009 |
1.3000 |
-6.47% |
1.3900 |
1.3900 |
1.3000 |
7 |
2,003 |
2,622 |
1.3089 |
|
|
27.feb.2009 |
1.3900 |
+6.92% |
1.3900 |
1.3900 |
1.3900 |
2 |
200 |
278 |
1.3900 |
|
26.feb.2009 |
1.3000 |
-5.80% |
1.2600 |
1.3000 |
1.2500 |
3 |
300 |
381 |
1.2700 |
|
|
24.feb.2009 |
1.3800 |
+9.52% |
1.2300 |
1.3800 |
1.2300 |
4 |
600 |
813 |
1.3550 |
|
|
19.feb.2009 |
1.2600 |
+5.00% |
1.2800 |
1.3100 |
1.2200 |
14 |
4,600 |
5,757 |
1.2515 |
|
18.feb.2009 |
1.2000 |
-8.40% |
1.2000 |
1.2000 |
1.2000 |
7 |
2,000 |
2,400 |
1.2000 |
|
17.feb.2009 |
1.3100 |
0.00% |
1.1400 |
1.3100 |
1.1400 |
3 |
214 |
261 |
1.2194 |
|
16.feb.2009 |
1.3100 |
-6.43% |
1.4000 |
1.4000 |
1.3100 |
9 |
4,100 |
5,485 |
1.3378 |
|
|
13.feb.2009 |
1.4000 |
-4.11% |
1.4500 |
1.4500 |
1.4000 |
8 |
2,800 |
3,975 |
1.4196 |
|
12.feb.2009 |
1.4600 |
0.00% |
1.4600 |
1.4600 |
1.4600 |
2 |
700 |
1,022 |
1.4600 |
|
|
10.feb.2009 |
1.4600 |
0.00% |
1.4600 |
1.4600 |
1.4600 |
3 |
300 |
438 |
1.4600 |
|
9.feb.2009 |
1.4600 |
-1.35% |
1.4700 |
1.4700 |
1.4600 |
6 |
1,037 |
1,513 |
1.4588 |
|
|
6.feb.2009 |
1.4800 |
-1.33% |
1.5000 |
1.5000 |
1.4500 |
6 |
1,700 |
2,486 |
1.4624 |
|
5.feb.2009 |
1.5000 |
-6.25% |
1.6000 |
1.6000 |
1.5000 |
6 |
3,600 |
5,410 |
1.5028 |
|
4.feb.2009 |
1.6000 |
0.00% |
1.6000 |
1.6000 |
1.6000 |
4 |
620 |
987 |
1.5919 |
|
3.feb.2009 |
1.6000 |
-5.33% |
1.6000 |
1.6000 |
1.6000 |
4 |
800 |
1,280 |
1.6000 |
|
|
30.jan.2009 |
1.6900 |
+5.63% |
1.6000 |
1.6900 |
1.2500 |
13 |
6,000 |
8,341 |
1.3902 |
|
29.jan.2009 |
1.6000 |
-0.62% |
1.6000 |
1.6000 |
1.6000 |
20 |
81,300 |
130,080 |
1.6000 |
|
28.jan.2009 |
1.6100 |
-2.42% |
1.6100 |
1.6100 |
1.6100 |
9 |
1,543 |
2,482 |
1.6088 |
|
27.jan.2009 |
1.6500 |
+2.48% |
1.6200 |
1.6500 |
1.6200 |
6 |
1,340 |
2,195 |
1.6382 |
|
26.jan.2009 |
1.6100 |
-4.73% |
1.6500 |
1.6500 |
1.6000 |
15 |
4,103 |
6,691 |
1.6308 |
|
|
23.jan.2009 |
1.6900 |
-1.17% |
1.7100 |
1.7100 |
1.6900 |
5 |
1,800 |
3,056 |
1.6978 |
|
22.jan.2009 |
1.7100 |
-2.29% |
1.7300 |
1.7300 |
1.7100 |
6 |
1,600 |
2,748 |
1.7175 |
|
21.jan.2009 |
1.7500 |
-1.69% |
1.7500 |
1.7800 |
1.7000 |
13 |
9,300 |
16,274 |
1.7499 |
|
20.jan.2009 |
1.7800 |
-1.11% |
1.8000 |
1.8000 |
1.7800 |
12 |
3,241 |
5,791 |
1.7869 |
|
19.jan.2009 |
1.8000 |
-1.10% |
1.8200 |
1.8500 |
1.8000 |
6 |
803 |
1,463 |
1.8222 |
|
|
16.jan.2009 |
1.8200 |
-1.09% |
1.8600 |
1.8600 |
1.8200 |
16 |
7,700 |
14,103 |
1.8316 |
|
|
14.jan.2009 |
1.8400 |
-1.08% |
1.8200 |
1.8600 |
1.8200 |
4 |
1,229 |
2,260 |
1.8391 |
|
13.jan.2009 |
1.8600 |
0.00% |
1.8200 |
1.8600 |
1.8200 |
6 |
5,300 |
9,719 |
1.8338 |
|
12.jan.2009 |
1.8600 |
0.00% |
1.8100 |
1.8600 |
1.8100 |
4 |
2,200 |
4,042 |
1.8373 |
|
|
9.jan.2009 |
1.8600 |
+5.08% |
1.8400 |
1.8800 |
1.8400 |
11 |
1,783 |
3,322 |
1.8631 |
|
|
7.jan.2009 |
1.7700 |
-7.33% |
1.8300 |
1.8300 |
1.7700 |
8 |
2,300 |
4,107 |
1.7857 |
|
6.jan.2009 |
1.9100 |
+4.37% |
1.8300 |
1.9100 |
1.8300 |
15 |
6,100 |
11,366 |
1.8633 |
|
5.jan.2009 |
1.8300 |
+1.67% |
1.8300 |
1.8300 |
1.8300 |
1 |
100 |
183 |
1.8300 |
|
23.dec.2008 |
1.8000 |
0.00% |
1.8000 |
1.8000 |
1.7500 |
12 |
5,509 |
9,671 |
1.7555 |
|
22.dec.2008 |
1.8000 |
0.00% |
1.8000 |
1.8000 |
1.8000 |
2 |
674 |
1,213 |
1.8000 |
|
|
19.dec.2008 |
1.8000 |
0.00% |
1.8300 |
1.8500 |
1.8000 |
11 |
3,800 |
6,864 |
1.8063 |
|
18.dec.2008 |
1.8000 |
+3.45% |
1.7400 |
1.8000 |
1.7300 |
5 |
2,700 |
4,779 |
1.7700 |
|
17.dec.2008 |
1.7400 |
+0.58% |
1.7600 |
1.7600 |
1.7400 |
8 |
2,414 |
4,221 |
1.7486 |
|
16.dec.2008 |
1.7300 |
-3.89% |
1.7700 |
1.7700 |
1.7300 |
15 |
5,800 |
10,142 |
1.7486 |
|
15.dec.2008 |
1.8000 |
-2.70% |
1.8500 |
1.8500 |
1.8000 |
3 |
1,200 |
2,170 |
1.8083 |
|
|
12.dec.2008 |
1.8500 |
-2.63% |
1.8500 |
1.8500 |
1.8500 |
2 |
1,200 |
2,220 |
1.8500 |
|
11.dec.2008 |
1.9000 |
-2.56% |
1.9700 |
1.9700 |
1.8000 |
21 |
8,500 |
15,749 |
1.8528 |
|
10.dec.2008 |
1.9500 |
+4.84% |
1.9500 |
1.9500 |
1.9500 |
1 |
100 |
195 |
1.9500 |
|
9.dec.2008 |
1.8600 |
-2.11% |
1.9200 |
1.9200 |
1.8600 |
11 |
4,950 |
9,304 |
1.8796 |
|
8.dec.2008 |
1.9000 |
-2.56% |
1.9200 |
1.9200 |
1.9000 |
4 |
3,500 |
6,654 |
1.9011 |
|
|
5.dec.2008 |
1.9500 |
-0.51% |
1.9600 |
1.9600 |
1.9500 |
2 |
900 |
1,759 |
1.9544 |
|
4.dec.2008 |
1.9600 |
0.00% |
1.9700 |
2.0500 |
1.9600 |
11 |
4,700 |
9,458 |
2.0123 |
|
3.dec.2008 |
1.9600 |
+1.55% |
1.9000 |
1.9600 |
1.8800 |
16 |
4,456 |
8,505 |
1.9088 |
|
2.dec.2008 |
1.9300 |
-3.50% |
1.9400 |
1.9400 |
1.8500 |
6 |
1,420 |
2,675 |
1.8838 |
|
|
28.nov.2008 |
2.0000 |
+1.01% |
1.9500 |
2.0000 |
1.9500 |
4 |
800 |
1,591 |
1.9888 |
|
27.nov.2008 |
1.9800 |
-1.98% |
1.9800 |
1.9800 |
1.9800 |
1 |
200 |
396 |
1.9800 |
|
26.nov.2008 |
2.0200 |
+2.02% |
1.9600 |
2.0200 |
1.9600 |
8 |
1,903 |
3,836 |
2.0156 |
|
25.nov.2008 |
1.9800 |
-1.00% |
2.0300 |
2.0600 |
1.9500 |
17 |
5,214 |
10,421 |
1.9987 |
|
24.nov.2008 |
2.0000 |
-2.44% |
2.0500 |
2.0500 |
2.0000 |
14 |
2,607 |
5,262 |
2.0183 |
|
|
21.nov.2008 |
2.0500 |
+3.54% |
2.0400 |
2.0500 |
2.0000 |
10 |
7,400 |
15,082 |
2.0381 |
|
20.nov.2008 |
1.9800 |
+1.54% |
1.9300 |
1.9800 |
1.8900 |
12 |
4,803 |
9,172 |
1.9095 |
|
19.nov.2008 |
1.9500 |
-2.99% |
1.9500 |
1.9500 |
1.9500 |
2 |
800 |
1,560 |
1.9500 |
|
18.nov.2008 |
2.0100 |
0.00% |
2.0100 |
2.0100 |
2.0100 |
1 |
600 |
1,206 |
2.0100 |
|
17.nov.2008 |
2.0100 |
-6.94% |
2.0100 |
2.0100 |
2.0100 |
2 |
117 |
235 |
2.0100 |
|
|
14.nov.2008 |
2.1600 |
+2.86% |
2.1000 |
2.2300 |
2.1000 |
9 |
5,600 |
11,915 |
2.1277 |
|
13.nov.2008 |
2.1000 |
-4.55% |
2.1000 |
2.1000 |
2.0000 |
10 |
1,314 |
2,692 |
2.0484 |
|
12.nov.2008 |
2.2000 |
+12.24% |
2.1000 |
2.3400 |
2.0900 |
40 |
16,600 |
35,898 |
2.1625 |
|
11.nov.2008 |
1.9600 |
-2.00% |
1.9600 |
1.9600 |
1.9600 |
2 |
1,000 |
1,960 |
1.9600 |
|
10.nov.2008 |
2.0000 |
+2.56% |
1.9500 |
2.0500 |
1.9500 |
12 |
25,400 |
51,512 |
2.0280 |
|
|
7.nov.2008 |
1.9500 |
0.00% |
1.9500 |
1.9500 |
1.9500 |
1 |
200 |
390 |
1.9500 |
|
6.nov.2008 |
1.9500 |
-0.51% |
1.9500 |
1.9500 |
1.9500 |
3 |
1,703 |
3,321 |
1.9499 |
|
5.nov.2008 |
1.9600 |
-2.00% |
1.9600 |
1.9600 |
1.9600 |
2 |
103 |
202 |
1.9583 |
|
4.nov.2008 |
2.0000 |
-1.48% |
2.0000 |
2.1100 |
2.0000 |
14 |
4,314 |
8,808 |
2.0417 |
|
3.nov.2008 |
2.0300 |
+4.10% |
2.0400 |
2.0600 |
2.0300 |
12 |
22,200 |
45,195 |
2.0358 |
|
|
31.oct.2008 |
1.9500 |
-5.80% |
1.9600 |
1.9600 |
1.9500 |
7 |
2,120 |
4,141 |
1.9534 |
|
30.oct.2008 |
2.0700 |
+2.99% |
1.9500 |
2.2000 |
1.9500 |
9 |
7,600 |
16,009 |
2.1064 |
|
29.oct.2008 |
2.0100 |
+4.69% |
1.9800 |
2.2000 |
1.9800 |
7 |
12,203 |
24,464 |
2.0047 |
|
28.oct.2008 |
1.9200 |
+13.61% |
1.7500 |
1.9200 |
1.6900 |
15 |
16,083 |
29,068 |
1.8074 |
|
27.oct.2008 |
1.6900 |
-6.11% |
1.8000 |
1.8000 |
1.6300 |
5 |
1,800 |
3,146 |
1.7478 |
|
|
24.oct.2008 |
1.8000 |
-10.00% |
2.0000 |
2.0000 |
1.8000 |
19 |
14,500 |
27,016 |
1.8632 |
|
23.oct.2008 |
2.0000 |
-2.91% |
2.0500 |
2.0500 |
2.0000 |
22 |
26,200 |
52,569 |
2.0065 |
|
22.oct.2008 |
2.0600 |
-4.19% |
2.0600 |
2.0700 |
2.0500 |
12 |
9,700 |
20,015 |
2.0634 |
|
21.oct.2008 |
2.1500 |
0.00% |
2.2000 |
2.2000 |
2.1500 |
7 |
4,100 |
8,895 |
2.1695 |
|
20.oct.2008 |
2.1500 |
-2.27% |
2.1900 |
2.2000 |
2.1500 |
20 |
10,200 |
22,272 |
2.1835 |
|
|
17.oct.2008 |
2.2000 |
+4.76% |
2.2000 |
2.2200 |
2.2000 |
5 |
1,100 |
2,425 |
2.2045 |
|
16.oct.2008 |
2.1000 |
-7.08% |
2.0200 |
2.1000 |
2.0200 |
4 |
3,000 |
6,140 |
2.0467 |
|
15.oct.2008 |
2.2600 |
-6.22% |
2.4100 |
2.4100 |
2.2600 |
13 |
13,100 |
30,386 |
2.3195 |
|
14.oct.2008 |
2.4100 |
+11.57% |
2.4000 |
2.6500 |
2.3700 |
43 |
81,342 |
200,049 |
2.4594 |
|
13.oct.2008 |
2.1600 |
+5.37% |
2.0900 |
2.3800 |
2.0900 |
30 |
33,161 |
71,510 |
2.1565 |
|
|
10.oct.2008 |
2.0500 |
-5.09% |
2.0500 |
2.0500 |
2.0500 |
5 |
6,500 |
13,325 |
2.0500 |
|
9.oct.2008 |
2.1600 |
-2.70% |
2.2200 |
2.4000 |
2.1600 |
24 |
46,203 |
101,396 |
2.1946 |
|
8.oct.2008 |
2.2200 |
-12.94% |
2.1100 |
2.5500 |
2.1100 |
19 |
61,100 |
142,131 |
2.3262 |
|
7.oct.2008 |
2.5500 |
-2.67% |
2.6500 |
2.6500 |
2.5000 |
24 |
22,500 |
57,051 |
2.5356 |
|
6.oct.2008 |
2.6200 |
-2.96% |
2.6600 |
2.6600 |
2.6200 |
15 |
8,103 |
21,344 |
2.6341 |
|
|
2.oct.2008 |
2.7000 |
0.00% |
2.7000 |
2.7100 |
2.7000 |
29 |
26,798 |
72,356 |
2.7000 |
|
1.oct.2008 |
2.7000 |
+1.89% |
2.6500 |
2.7300 |
2.6500 |
6 |
534 |
1,432 |
2.6818 |
|
30.sep.2008 |
2.6500 |
-0.75% |
2.5000 |
2.6600 |
2.4700 |
16 |
11,903 |
30,057 |
2.5251 |
|
29.sep.2008 |
2.6700 |
-1.11% |
2.7000 |
2.7300 |
2.6500 |
18 |
34,917 |
93,317 |
2.6725 |
|
|
26.sep.2008 |
2.7000 |
-1.82% |
2.7500 |
2.7800 |
2.7000 |
26 |
37,140 |
100,756 |
2.7129 |
|
25.sep.2008 |
2.7500 |
0.00% |
2.7500 |
2.7500 |
2.7500 |
2 |
114 |
312 |
2.7377 |
|
24.sep.2008 |
2.7500 |
0.00% |
2.8800 |
2.8800 |
2.7300 |
6 |
5,600 |
15,367 |
2.7441 |
|
23.sep.2008 |
2.7500 |
-1.79% |
2.7600 |
2.7600 |
2.7500 |
10 |
8,206 |
22,587 |
2.7524 |
|
22.sep.2008 |
2.8000 |
+0.72% |
2.7500 |
2.8200 |
2.7500 |
11 |
4,300 |
12,052 |
2.8028 |
|
|
19.sep.2008 |
2.7800 |
+3.73% |
2.7000 |
2.8700 |
2.7000 |
30 |
48,483 |
135,686 |
2.7986 |
|
18.sep.2008 |
2.6800 |
+1.13% |
2.5900 |
2.6800 |
2.4600 |
35 |
43,185 |
109,039 |
2.5249 |
|
17.sep.2008 |
2.6500 |
0.00% |
2.6000 |
2.7100 |
2.5500 |
38 |
35,800 |
94,164 |
2.6303 |
|
16.sep.2008 |
2.6500 |
-5.02% |
2.7700 |
2.7900 |
2.6500 |
80 |
102,486 |
278,257 |
2.7151 |
|
15.sep.2008 |
2.7900 |
-2.11% |
2.8200 |
2.8300 |
2.7900 |
17 |
16,700 |
47,061 |
2.8180 |
|
|
12.sep.2008 |
2.8500 |
-1.38% |
2.8300 |
2.8900 |
2.8300 |
15 |
9,114 |
26,002 |
2.8530 |
|
11.sep.2008 |
2.8900 |
0.00% |
2.8500 |
2.8900 |
2.8200 |
39 |
67,292 |
191,965 |
2.8527 |
|
10.sep.2008 |
2.8900 |
-1.37% |
2.9200 |
2.9300 |
2.8700 |
21 |
21,303 |
61,518 |
2.8878 |
|
9.sep.2008 |
2.9300 |
+0.34% |
2.9300 |
2.9500 |
2.9300 |
17 |
10,600 |
31,078 |
2.9319 |
|
8.sep.2008 |
2.9200 |
0.00% |
2.9400 |
3.0000 |
2.9200 |
21 |
29,600 |
86,914 |
2.9363 |
|
|
5.sep.2008 |
2.9200 |
-2.01% |
2.9300 |
2.9500 |
2.8500 |
80 |
136,017 |
394,175 |
2.8980 |
|
4.sep.2008 |
2.9800 |
+0.34% |
2.9700 |
3.0300 |
2.9700 |
18 |
13,809 |
41,356 |
2.9948 |
|
3.sep.2008 |
2.9700 |
-2.94% |
3.0600 |
3.0700 |
2.9600 |
48 |
50,303 |
150,578 |
2.9934 |
|
2.sep.2008 |
3.0600 |
+0.99% |
3.0000 |
3.1000 |
3.0000 |
111 |
92,498 |
282,917 |
3.0586 |
|
1.sep.2008 |
3.0300 |
+3.41% |
3.0200 |
3.1400 |
2.9400 |
169 |
150,202 |
452,018 |
3.0094 |
|
|
29.aug.2008 |
2.9300 |
+1.38% |
2.8500 |
2.9500 |
2.8500 |
31 |
104,288 |
305,515 |
2.9295 |
|
28.aug.2008 |
2.8900 |
+0.35% |
2.8900 |
2.9000 |
2.8900 |
9 |
3,251 |
9,415 |
2.8960 |
|
27.aug.2008 |
2.8800 |
-3.36% |
2.9000 |
2.9400 |
2.8000 |
23 |
58,657 |
164,899 |
2.8112 |
|
26.aug.2008 |
2.9800 |
-0.67% |
2.9000 |
2.9800 |
2.9000 |
13 |
2,269 |
6,624 |
2.9192 |
|
25.aug.2008 |
3.0000 |
+2.39% |
2.9300 |
3.0000 |
2.9300 |
11 |
3,183 |
9,440 |
2.9659 |
|
|
22.aug.2008 |
2.9300 |
+1.03% |
2.9200 |
2.9700 |
2.9100 |
18 |
13,972 |
40,888 |
2.9264 |
|
21.aug.2008 |
2.9000 |
-1.69% |
2.9300 |
2.9700 |
2.9000 |
43 |
51,613 |
152,003 |
2.9450 |
|
20.aug.2008 |
2.9500 |
-0.67% |
2.9100 |
2.9700 |
2.9100 |
9 |
25,000 |
72,836 |
2.9134 |
|
19.aug.2008 |
2.9700 |
-2.62% |
3.0000 |
3.0100 |
2.9000 |
63 |
109,706 |
321,965 |
2.9348 |
|
18.aug.2008 |
3.0500 |
+1.33% |
3.0300 |
3.0900 |
3.0300 |
24 |
20,803 |
63,685 |
3.0613 |
|
|
15.aug.2008 |
3.0100 |
0.00% |
3.0200 |
3.0200 |
3.0000 |
21 |
21,600 |
64,936 |
3.0063 |
|
14.aug.2008 |
3.0100 |
-2.27% |
3.0800 |
3.1100 |
3.0100 |
49 |
72,003 |
219,338 |
3.0462 |
|
13.aug.2008 |
3.0800 |
-0.32% |
3.0700 |
3.0900 |
3.0300 |
29 |
33,500 |
102,279 |
3.0531 |
|
12.aug.2008 |
3.0900 |
+0.98% |
3.1000 |
3.1600 |
3.0700 |
82 |
95,371 |
296,193 |
3.1057 |
|
11.aug.2008 |
3.0600 |
+2.00% |
3.0800 |
3.1000 |
3.0400 |
38 |
62,586 |
192,954 |
3.0830 |
|
|
8.aug.2008 |
3.0000 |
-5.66% |
3.1500 |
3.1800 |
3.0000 |
113 |
149,614 |
456,916 |
3.0540 |
|
7.aug.2008 |
3.1800 |
0.00% |
3.1700 |
3.2000 |
3.1600 |
50 |
59,670 |
190,162 |
3.1869 |
|
6.aug.2008 |
3.1800 |
-0.63% |
3.2000 |
3.2400 |
3.1800 |
37 |
31,800 |
101,821 |
3.2019 |
|
5.aug.2008 |
3.2000 |
-0.31% |
3.1900 |
3.2900 |
3.1500 |
49 |
48,663 |
157,064 |
3.2276 |
|
4.aug.2008 |
3.2100 |
+0.63% |
3.2000 |
3.2100 |
3.1500 |
40 |
120,714 |
386,849 |
3.2047 |
|
|
1.aug.2008 |
3.1900 |
+1.27% |
3.1800 |
3.2100 |
3.1500 |
48 |
101,563 |
324,026 |
3.1904 |
|
31.jul.2008 |
3.1500 |
+0.64% |
3.2000 |
3.2500 |
3.1500 |
56 |
26,700 |
84,784 |
3.1754 |
|
30.jul.2008 |
3.1300 |
-1.26% |
3.1500 |
3.3200 |
3.1300 |
212 |
337,598 |
1,091,777 |
3.2340 |
|
29.jul.2008 |
3.1700 |
+4.97% |
3.0200 |
3.1800 |
3.0200 |
106 |
180,975 |
569,300 |
3.1457 |
|
|
25.jul.2008 |
3.0000 |
+1.69% |
2.9100 |
3.0700 |
2.8500 |
106 |
334,080 |
1,005,852 |
3.0108 |
|
24.jul.2008 |
2.9500 |
-3.91% |
3.0700 |
3.3000 |
2.9200 |
169 |
497,016 |
1,502,353 |
3.0227 |
|
23.jul.2008 |
3.0700 |
+7.72% |
2.9000 |
3.0700 |
2.8600 |
150 |
281,969 |
837,679 |
2.9708 |
|
22.jul.2008 |
2.8500 |
+1.06% |
2.8000 |
2.9100 |
2.7800 |
57 |
42,840 |
122,646 |
2.8629 |
|
21.jul.2008 |
2.8200 |
+3.30% |
2.7800 |
2.8400 |
2.7800 |
26 |
24,603 |
69,059 |
2.8069 |
|
|
18.jul.2008 |
2.7300 |
-1.44% |
2.8000 |
2.8000 |
2.7000 |
38 |
24,571 |
67,822 |
2.7602 |
|
17.jul.2008 |
2.7700 |
+5.73% |
2.7000 |
2.8000 |
2.6800 |
58 |
58,812 |
162,808 |
2.7683 |
|
16.jul.2008 |
2.6200 |
-2.96% |
2.6300 |
2.6500 |
2.5600 |
33 |
27,200 |
70,739 |
2.6007 |
|
15.jul.2008 |
2.7000 |
-1.10% |
2.7300 |
2.7300 |
2.5500 |
62 |
126,420 |
337,615 |
2.6706 |
|
14.jul.2008 |
2.7300 |
+1.11% |
2.7800 |
2.8200 |
2.7300 |
29 |
21,100 |
58,737 |
2.7837 |
|
|
11.jul.2008 |
2.7000 |
-1.46% |
2.7500 |
2.8900 |
2.7000 |
106 |
82,594 |
231,067 |
2.7976 |
|
10.jul.2008 |
2.7400 |
+2.24% |
2.6400 |
2.7400 |
2.6400 |
40 |
22,709 |
61,317 |
2.7001 |
|
9.jul.2008 |
2.6800 |
+3.47% |
2.5400 |
2.7000 |
2.5400 |
45 |
24,328 |
65,074 |
2.6749 |
|
8.jul.2008 |
2.5900 |
0.00% |
2.5100 |
2.5900 |
2.5000 |
24 |
12,228 |
30,667 |
2.5079 |
|
7.jul.2008 |
2.5900 |
0.00% |
2.6200 |
2.6300 |
2.5300 |
17 |
5,535 |
14,097 |
2.5468 |
|
|
4.jul.2008 |
2.5900 |
-1.52% |
2.5500 |
2.5900 |
2.5000 |
45 |
34,954 |
88,214 |
2.5237 |
|
3.jul.2008 |
2.6300 |
+3.14% |
2.5500 |
2.6300 |
2.5000 |
46 |
16,158 |
41,563 |
2.5723 |
|
2.jul.2008 |
2.5500 |
+2.00% |
2.5100 |
2.5900 |
2.5000 |
14 |
3,061 |
7,786 |
2.5435 |
|
1.jul.2008 |
2.5000 |
-3.85% |
2.5200 |
2.5700 |
2.5000 |
29 |
21,617 |
54,441 |
2.5184 |
|
30.jun.2008 |
2.6000 |
+1.17% |
2.5300 |
2.6500 |
2.5000 |
41 |
37,568 |
95,564 |
2.5438 |
|
|
27.jun.2008 |
2.5700 |
+1.98% |
2.5000 |
2.5700 |
2.4500 |
39 |
24,400 |
60,787 |
2.4913 |
|
26.jun.2008 |
2.5200 |
-1.95% |
2.6400 |
2.6400 |
2.5200 |
23 |
10,303 |
26,187 |
2.5417 |
|
25.jun.2008 |
2.5700 |
-0.77% |
2.5900 |
2.6600 |
2.5600 |
21 |
15,620 |
40,335 |
2.5823 |
|
24.jun.2008 |
2.5900 |
-3.00% |
2.6500 |
2.7000 |
2.5500 |
75 |
78,629 |
204,912 |
2.6061 |
|
23.jun.2008 |
2.6700 |
+1.14% |
2.6200 |
2.7000 |
2.6100 |
40 |
27,301 |
72,039 |
2.6387 |
|
|
20.jun.2008 |
2.6400 |
+0.38% |
2.6400 |
2.6700 |
2.6100 |
37 |
25,237 |
66,501 |
2.6351 |
|
19.jun.2008 |
2.6300 |
-0.75% |
2.6400 |
2.6900 |
2.6300 |
24 |
25,131 |
66,470 |
2.6449 |
|
18.jun.2008 |
2.6500 |
-1.85% |
2.6800 |
2.7000 |
2.6400 |
37 |
46,203 |
122,633 |
2.6542 |
|
17.jun.2008 |
2.7000 |
-2.17% |
2.7500 |
2.7800 |
2.7000 |
51 |
73,420 |
199,261 |
2.7140 |
|
16.jun.2008 |
2.7600 |
+2.22% |
2.7900 |
2.8300 |
2.7000 |
63 |
59,390 |
163,518 |
2.7533 |
|
|
13.jun.2008 |
2.7000 |
-2.17% |
2.8000 |
2.8500 |
2.6000 |
76 |
133,146 |
361,531 |
2.7153 |
|
12.jun.2008 |
2.7600 |
+2.22% |
2.6600 |
2.8000 |
2.6500 |
71 |
63,263 |
172,612 |
2.7285 |
|
11.jun.2008 |
2.7000 |
+2.27% |
2.6600 |
2.7200 |
2.6600 |
40 |
21,097 |
56,893 |
2.6967 |
|
10.jun.2008 |
2.6400 |
0.00% |
2.6000 |
2.6500 |
2.6000 |
102 |
98,500 |
258,095 |
2.6203 |
|
9.jun.2008 |
2.6400 |
-4.69% |
2.6500 |
2.7200 |
2.5500 |
104 |
97,900 |
259,026 |
2.6458 |
|
|
6.jun.2008 |
2.7700 |
-1.07% |
2.8400 |
2.8700 |
2.7000 |
82 |
93,045 |
254,932 |
2.7399 |
|
5.jun.2008 |
2.8000 |
-4.11% |
2.9100 |
2.9200 |
2.7000 |
178 |
182,303 |
510,603 |
2.8008 |
|
4.jun.2008 |
2.9200 |
-2.67% |
3.0500 |
3.0500 |
2.9200 |
67 |
74,465 |
221,066 |
2.9687 |
|
|
2.jun.2008 |
2.9600 |
-2.95% |
3.0000 |
3.1800 |
2.9000 |
113 |
99,838 |
300,013 |
3.0050 |
|
|
29.may.2008 |
2.7800 |
+9.45% |
2.5100 |
2.7800 |
2.5100 |
158 |
592,675 |
1,559,485 |
2.6313 |
|
28.may.2008 |
2.5400 |
+4.53% |
2.4800 |
2.6300 |
2.4800 |
167 |
229,143 |
584,608 |
2.5513 |
|
27.may.2008 |
2.4300 |
+6.58% |
2.3000 |
2.4400 |
2.3000 |
204 |
204,706 |
490,230 |
2.3948 |
|
26.may.2008 |
2.2800 |
+4.59% |
2.2300 |
2.3200 |
2.2300 |
53 |
41,288 |
94,174 |
2.2809 |
|
|
23.may.2008 |
2.1800 |
-3.54% |
2.2400 |
2.2500 |
2.1800 |
43 |
38,903 |
85,723 |
2.2035 |
|
22.may.2008 |
2.2600 |
-0.44% |
2.2200 |
2.2800 |
2.2200 |
30 |
17,911 |
40,390 |
2.2550 |
|
21.may.2008 |
2.2700 |
+2.71% |
2.2600 |
2.3000 |
2.2500 |
22 |
20,703 |
47,211 |
2.2804 |
|
20.may.2008 |
2.2100 |
-3.49% |
2.2900 |
2.2900 |
2.1500 |
26 |
21,994 |
49,012 |
2.2284 |
|
19.may.2008 |
2.2900 |
-1.72% |
2.3600 |
2.3600 |
2.2700 |
37 |
18,387 |
42,750 |
2.3250 |
|
|
16.may.2008 |
2.3300 |
+4.48% |
2.2300 |
2.4500 |
2.2300 |
64 |
46,960 |
109,543 |
2.3327 |
|
15.may.2008 |
2.2300 |
+10.95% |
2.1100 |
2.2300 |
2.1100 |
80 |
121,074 |
263,602 |
2.1772 |
|
14.may.2008 |
2.0100 |
+2.55% |
2.0000 |
2.0200 |
1.9700 |
24 |
13,434 |
26,879 |
2.0008 |
|
13.may.2008 |
1.9600 |
+1.03% |
1.9500 |
1.9900 |
1.9500 |
12 |
19,357 |
38,303 |
1.9788 |
|
12.may.2008 |
1.9400 |
-3.00% |
1.9700 |
1.9700 |
1.9400 |
23 |
8,500 |
16,614 |
1.9546 |
|
|
9.may.2008 |
2.0000 |
0.00% |
1.9800 |
2.0000 |
1.9700 |
13 |
7,491 |
14,969 |
1.9983 |
|
8.may.2008 |
2.0000 |
-3.38% |
2.0000 |
2.0000 |
1.9600 |
10 |
14,888 |
29,687 |
1.9940 |
|
7.may.2008 |
2.0700 |
+3.50% |
2.0000 |
2.0700 |
2.0000 |
20 |
8,037 |
16,161 |
2.0108 |
|
6.may.2008 |
2.0000 |
-0.50% |
1.9900 |
2.0000 |
1.9500 |
8 |
1,120 |
2,231 |
1.9921 |
|
5.may.2008 |
2.0100 |
+0.50% |
2.0000 |
2.0100 |
2.0000 |
5 |
2,003 |
4,008 |
2.0009 |
|
|
30.apr.2008 |
2.0000 |
+3.63% |
1.9500 |
2.0000 |
1.9300 |
6 |
11,100 |
21,571 |
1.9433 |
|
29.apr.2008 |
1.9300 |
0.00% |
2.0000 |
2.0000 |
1.9300 |
5 |
2,114 |
4,154 |
1.9652 |
|
|
25.apr.2008 |
1.9300 |
+1.58% |
1.9100 |
2.0000 |
1.9100 |
10 |
4,907 |
9,752 |
1.9874 |
|
24.apr.2008 |
1.9000 |
-1.55% |
1.9500 |
1.9500 |
1.9000 |
19 |
16,700 |
31,956 |
1.9135 |
|
23.apr.2008 |
1.9300 |
-3.50% |
1.9300 |
1.9900 |
1.9300 |
5 |
6,883 |
13,678 |
1.9872 |
|
22.apr.2008 |
2.0000 |
0.00% |
1.9900 |
2.0000 |
1.9900 |
14 |
14,209 |
28,414 |
1.9997 |
|
|
18.apr.2008 |
2.0000 |
+3.63% |
1.9300 |
2.0000 |
1.9100 |
16 |
5,903 |
11,478 |
1.9444 |
|
17.apr.2008 |
1.9300 |
-1.53% |
1.9600 |
2.0000 |
1.9300 |
14 |
11,005 |
21,931 |
1.9928 |
|
16.apr.2008 |
1.9600 |
+1.03% |
1.9700 |
2.0300 |
1.9600 |
11 |
4,620 |
9,226 |
1.9970 |
|
15.apr.2008 |
1.9400 |
-3.00% |
2.0000 |
2.0000 |
1.9400 |
18 |
27,296 |
53,976 |
1.9774 |
|
14.apr.2008 |
2.0000 |
-2.44% |
2.0500 |
2.0500 |
1.9900 |
26 |
16,511 |
33,161 |
2.0084 |
|
|
11.apr.2008 |
2.0500 |
0.00% |
2.1000 |
2.1500 |
2.0500 |
17 |
4,477 |
9,310 |
2.0795 |
|
10.apr.2008 |
2.0500 |
-0.49% |
2.0500 |
2.0500 |
2.0500 |
4 |
903 |
1,851 |
2.0497 |
|
9.apr.2008 |
2.0600 |
-0.96% |
2.0700 |
2.1000 |
2.0400 |
18 |
8,013 |
16,677 |
2.0812 |
|
8.apr.2008 |
2.0800 |
+0.97% |
2.0700 |
2.1300 |
2.0700 |
5 |
546 |
1,134 |
2.0769 |
|
7.apr.2008 |
2.0600 |
-5.50% |
2.0600 |
2.1500 |
2.0600 |
11 |
677 |
1,419 |
2.0956 |
|
|
4.apr.2008 |
2.1800 |
+10.66% |
1.9500 |
2.3000 |
1.9500 |
72 |
163,461 |
335,045 |
2.0497 |
|
3.apr.2008 |
1.9700 |
+1.03% |
1.9800 |
1.9800 |
1.9200 |
21 |
20,437 |
39,887 |
1.9517 |
|
2.apr.2008 |
1.9500 |
+0.52% |
1.9200 |
1.9800 |
1.9200 |
12 |
9,715 |
19,176 |
1.9739 |
|
1.apr.2008 |
1.9400 |
+1.57% |
1.9000 |
1.9400 |
1.9000 |
13 |
1,720 |
3,300 |
1.9187 |
|
31.mar.2008 |
1.9100 |
-1.04% |
1.8900 |
1.9300 |
1.8900 |
16 |
318,217 |
604,666 |
1.9002 |
|
|
28.mar.2008 |
1.9300 |
+1.58% |
1.8800 |
1.9300 |
1.8600 |
15 |
5,503 |
10,452 |
1.8993 |
|
27.mar.2008 |
1.9000 |
+2.70% |
1.7800 |
1.9000 |
1.7800 |
13 |
12,448 |
23,606 |
1.8964 |
|
26.mar.2008 |
1.8500 |
0.00% |
1.8000 |
1.8500 |
1.8000 |
7 |
1,012 |
1,846 |
1.8240 |
|
25.mar.2008 |
1.8500 |
-3.14% |
1.8300 |
1.8500 |
1.8000 |
17 |
11,251 |
20,550 |
1.8265 |
|
24.mar.2008 |
1.9100 |
-1.55% |
1.9000 |
1.9100 |
1.9000 |
5 |
1,306 |
2,491 |
1.9072 |
|
|
21.mar.2008 |
1.9400 |
+7.18% |
1.8100 |
1.9500 |
1.8000 |
30 |
55,145 |
103,521 |
1.8773 |
|
20.mar.2008 |
1.8100 |
-9.05% |
1.8800 |
1.8800 |
1.8000 |
14 |
5,017 |
9,178 |
1.8293 |
|
|
18.mar.2008 |
1.9900 |
+5.29% |
1.8800 |
1.9900 |
1.8800 |
15 |
4,398 |
8,445 |
1.9202 |
|
17.mar.2008 |
1.8900 |
-1.56% |
1.8900 |
1.8900 |
1.8900 |
8 |
729 |
1,369 |
1.8783 |
|
|
13.mar.2008 |
1.9200 |
-1.54% |
1.9200 |
1.9200 |
1.8800 |
11 |
1,641 |
3,113 |
1.8969 |
|
12.mar.2008 |
1.9500 |
0.00% |
1.9300 |
1.9500 |
1.9000 |
19 |
6,577 |
12,756 |
1.9395 |
|
11.mar.2008 |
1.9500 |
+2.09% |
1.9000 |
1.9500 |
1.9000 |
11 |
981,940 |
1,885,338 |
1.9200 |
|
10.mar.2008 |
1.9100 |
-2.05% |
1.9200 |
1.9500 |
1.9000 |
28 |
60,726 |
118,295 |
1.9480 |
|
|
7.mar.2008 |
1.9500 |
+1.56% |
1.8700 |
1.9500 |
1.8700 |
7 |
813,917 |
1,587,063 |
1.9499 |
|
6.mar.2008 |
1.9200 |
0.00% |
1.9200 |
1.9200 |
1.9200 |
1 |
100 |
192 |
1.9200 |
|
5.mar.2008 |
1.9200 |
-1.03% |
1.9800 |
1.9900 |
1.9200 |
8 |
7,189 |
14,260 |
1.9835 |
|
4.mar.2008 |
1.9400 |
+2.65% |
1.8700 |
1.9400 |
1.8700 |
14 |
4,680 |
8,820 |
1.8846 |
|
3.mar.2008 |
1.8900 |
-3.08% |
1.9000 |
1.9000 |
1.8900 |
8 |
997 |
1,889 |
1.8943 |
|
|
29.feb.2008 |
1.9500 |
+2.63% |
1.9000 |
1.9500 |
1.9000 |
18 |
21,094 |
40,111 |
1.9016 |
|
28.feb.2008 |
1.9000 |
0.00% |
1.9800 |
1.9800 |
1.9000 |
8 |
523 |
1,000 |
1.9130 |
|
27.feb.2008 |
1.9000 |
-5.00% |
1.9000 |
1.9000 |
1.9000 |
2 |
103 |
196 |
1.8994 |
|
26.feb.2008 |
2.0000 |
0.00% |
2.0000 |
2.0600 |
2.0000 |
10 |
1,685 |
3,376 |
2.0038 |
|
25.feb.2008 |
2.0000 |
+5.82% |
1.8900 |
2.0000 |
1.8900 |
10 |
680 |
1,321 |
1.9429 |
|
|
22.feb.2008 |
1.8900 |
-3.08% |
1.8900 |
1.9800 |
1.8900 |
10 |
1,489 |
2,903 |
1.9493 |
|
21.feb.2008 |
1.9500 |
+0.52% |
1.8600 |
2.0300 |
1.8500 |
23 |
20,342 |
40,412 |
1.9866 |
|
20.feb.2008 |
1.9400 |
-3.00% |
1.8600 |
1.9400 |
1.8500 |
5 |
2,103 |
3,901 |
1.8548 |
|
19.feb.2008 |
2.0000 |
+5.26% |
1.8400 |
2.0000 |
1.8300 |
31 |
42,786 |
84,638 |
1.9782 |
|
18.feb.2008 |
1.9000 |
-2.56% |
1.9000 |
1.9000 |
1.8500 |
14 |
9,755 |
18,344 |
1.8804 |
|
|
15.feb.2008 |
1.9500 |
-2.50% |
1.8400 |
1.9500 |
1.8400 |
7 |
3,542 |
6,771 |
1.9117 |
|
14.feb.2008 |
2.0000 |
-3.38% |
2.0000 |
2.0000 |
1.9900 |
4 |
8,500 |
16,999 |
1.9999 |
|
13.feb.2008 |
2.0700 |
+3.50% |
1.8400 |
2.1400 |
1.8400 |
31 |
22,066 |
44,247 |
2.0052 |
|
12.feb.2008 |
2.0000 |
+2.56% |
1.9200 |
2.0000 |
1.8400 |
24 |
7,816 |
15,494 |
1.9823 |
|
11.feb.2008 |
1.9500 |
+5.41% |
1.8200 |
1.9500 |
1.8100 |
22 |
18,505 |
34,682 |
1.8742 |
|
|
8.feb.2008 |
1.8500 |
+1.09% |
1.7900 |
1.8500 |
1.7900 |
11 |
19,009 |
35,007 |
1.8416 |
|
7.feb.2008 |
1.8300 |
0.00% |
1.8000 |
1.8300 |
1.8000 |
10 |
28,800 |
51,858 |
1.8006 |
|
6.feb.2008 |
1.8300 |
-3.17% |
1.7800 |
1.8400 |
1.7800 |
8 |
1,365 |
2,471 |
1.8102 |
|
5.feb.2008 |
1.8900 |
+5.00% |
1.7500 |
1.8900 |
1.7500 |
21 |
21,098 |
38,866 |
1.8421 |
|
4.feb.2008 |
1.8000 |
0.00% |
1.7400 |
1.9800 |
1.7400 |
28 |
15,598 |
28,606 |
1.8339 |
|
|
1.feb.2008 |
1.8000 |
+2.27% |
1.7500 |
1.8000 |
1.7300 |
16 |
5,174 |
9,186 |
1.7755 |
|
31.jan.2008 |
1.7600 |
-0.56% |
1.7500 |
1.7800 |
1.6900 |
34 |
20,896 |
36,339 |
1.7390 |
|
30.jan.2008 |
1.7700 |
-3.28% |
1.7800 |
1.7900 |
1.6800 |
19 |
12,032 |
20,449 |
1.6995 |
|
29.jan.2008 |
1.8300 |
+7.65% |
1.7300 |
1.8300 |
1.7300 |
7 |
17,900 |
31,303 |
1.7488 |
|
28.jan.2008 |
1.7000 |
+3.03% |
1.7400 |
1.7400 |
1.6700 |
10 |
3,286 |
5,578 |
1.6975 |
|
|
25.jan.2008 |
1.6500 |
-4.62% |
1.7000 |
1.7400 |
1.6500 |
23 |
9,871 |
16,803 |
1.7023 |
|
24.jan.2008 |
1.7300 |
-0.57% |
1.7400 |
1.7400 |
1.6000 |
15 |
6,355 |
10,980 |
1.7278 |
|
23.jan.2008 |
1.7400 |
0.00% |
1.7000 |
1.7400 |
1.5700 |
7 |
1,740 |
2,875 |
1.6523 |
|
22.jan.2008 |
1.7400 |
+4.82% |
1.6600 |
1.7400 |
1.6000 |
15 |
7,026 |
11,547 |
1.6434 |
|
21.jan.2008 |
1.6600 |
-6.74% |
1.6900 |
1.7000 |
1.6600 |
10 |
3,017 |
5,094 |
1.6885 |
|
|
18.jan.2008 |
1.7800 |
+5.33% |
1.7800 |
1.7800 |
1.7000 |
11 |
5,923 |
10,507 |
1.7739 |
|
17.jan.2008 |
1.6900 |
-3.43% |
1.7400 |
1.7900 |
1.6900 |
10 |
6,445 |
11,272 |
1.7489 |
|
16.jan.2008 |
1.7500 |
-2.78% |
1.7500 |
1.7500 |
1.7400 |
9 |
6,000 |
10,492 |
1.7487 |
|
15.jan.2008 |
1.8000 |
-2.70% |
1.8400 |
1.8400 |
1.7900 |
16 |
8,554 |
15,410 |
1.8015 |
|
14.jan.2008 |
1.8500 |
-1.60% |
1.9500 |
1.9500 |
1.8100 |
17 |
34,500 |
62,891 |
1.8229 |
|
|
11.jan.2008 |
1.8800 |
0.00% |
1.8800 |
1.9000 |
1.8800 |
8 |
5,103 |
9,596 |
1.8804 |
|
10.jan.2008 |
1.8800 |
-0.53% |
1.8900 |
1.8900 |
1.8600 |
16 |
25,789 |
48,518 |
1.8814 |
|
9.jan.2008 |
1.8900 |
-7.80% |
1.9800 |
2.0000 |
1.8900 |
30 |
43,665 |
83,171 |
1.9048 |
|
8.jan.2008 |
2.0500 |
+5.13% |
1.9800 |
2.0500 |
1.9800 |
21 |
33,758 |
68,371 |
2.0253 |
|
7.jan.2008 |
1.9500 |
+2.09% |
1.9200 |
1.9500 |
1.9200 |
10 |
2,183 |
4,229 |
1.9373 |
|
|
4.jan.2008 |
1.9100 |
0.00% |
1.9300 |
1.9300 |
1.9100 |
6 |
389 |
747 |
1.9192 |
|
3.jan.2008 |
1.9100 |
-4.50% |
1.9200 |
1.9200 |
1.9100 |
4 |
320 |
607 |
1.8978 |
|
|
|
|
|
