Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: Todos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CGAS5F - COMGAS - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 126,83 | 127,37 | -0,44% | 126,83 | 127,99 | 127,17 | 126,86 | 127,37 | 43 | 1.793.137 |
| 4/9/2025 | 126,82 | 127,93 | +0,65% | 126,82 | 127,93 | 127,32 | 126,92 | 127,93 | 42 | 1.247.759 |
| 3/9/2025 | 128,15 | 127,10 | -0,53% | 126,87 | 128,15 | 127,21 | 126,89 | 127,10 | 49 | 2.569.809 |
| 2/9/2025 | 127,15 | 127,78 | +0,70% | 126,86 | 127,78 | 127,31 | 127,00 | 128,10 | 20 | 496.537 |
| 1/9/2025 | 126,87 | 126,89 | -1,39% | 126,87 | 129,00 | 127,35 | 126,88 | 128,09 | 80 | 5.565.510 |
| 29/8/2025 | 127,99 | 128,68 | +0,55% | 126,90 | 129,40 | 128,34 | 127,79 | 128,59 | 43 | 2.682.420 |
| 28/8/2025 | 128,16 | 127,97 | -0,09% | 126,90 | 128,68 | 127,33 | 127,02 | 127,98 | 40 | 2.737.622 |
| 27/8/2025 | 127,70 | 128,08 | +0,87% | 127,00 | 129,46 | 128,02 | 126,99 | 129,25 | 33 | 1.689.894 |
| 26/8/2025 | 127,03 | 126,98 | -0,33% | 126,58 | 127,78 | 127,30 | 126,98 | 127,70 | 45 | 1.833.246 |
| 25/8/2025 | 127,41 | 127,40 | +0,95% | 126,48 | 127,41 | 126,76 | 126,74 | 127,40 | 47 | 5.045.394 |
| 22/8/2025 | 127,63 | 126,20 | -0,66% | 126,20 | 127,63 | 126,75 | 126,20 | 126,56 | 67 | 3.992.729 |
| 21/8/2025 | 126,59 | 127,04 | -0,13% | 126,52 | 127,28 | 126,65 | 127,05 | 127,90 | 38 | 3.571.774 |
| 20/8/2025 | 127,89 | 127,20 | +0,55% | 126,49 | 127,91 | 126,94 | 127,00 | 127,90 | 71 | 3.973.482 |
| 19/8/2025 | 126,01 | 126,51 | -0,53% | 126,00 | 128,10 | 126,68 | 126,01 | 127,30 | 58 | 3.534.645 |
| 18/8/2025 | 127,00 | 127,18 | +0,14% | 126,51 | 128,36 | 126,98 | 126,60 | 127,18 | 95 | 6.095.148 |
| 15/8/2025 | 127,44 | 127,00 | +0,35% | 126,31 | 127,91 | 126,94 | 127,00 | 127,99 | 45 | 2.703.979 |
| 14/8/2025 | 127,42 | 126,56 | -0,42% | 126,50 | 128,86 | 126,92 | 127,05 | 127,45 | 109 | 6.371.524 |
| 13/8/2025 | 128,15 | 127,10 | -0,31% | 127,00 | 129,11 | 127,82 | 127,15 | 127,50 | 71 | 3.885.946 |
| 12/8/2025 | 127,29 | 127,50 | -0,40% | 127,29 | 128,75 | 127,94 | 127,64 | 128,99 | 28 | 1.676.032 |
| 11/8/2025 | 129,15 | 128,01 | -0,27% | 128,01 | 129,64 | 128,43 | 128,01 | 128,50 | 46 | 2.453.112 |
| 8/8/2025 | 126,51 | 128,36 | +0,27% | 126,51 | 128,87 | 127,68 | 128,13 | 128,99 | 39 | 2.336.719 |
| 7/8/2025 | 129,00 | 128,01 | -0,76% | 127,81 | 129,91 | 128,55 | 128,01 | 129,00 | 63 | 6.890.757 |
| 6/8/2025 | 129,00 | 128,99 | -0,15% | 127,22 | 129,37 | 128,43 | 127,91 | 129,00 | 46 | 4.225.675 |
| 5/8/2025 | 129,04 | 129,18 | +0,14% | 128,61 | 129,74 | 129,09 | 128,61 | 129,18 | 33 | 993.994 |
| 4/8/2025 | 131,72 | 129,00 | -0,23% | 129,00 | 131,72 | 129,88 | 128,50 | 129,99 | 37 | 2.169.018 |
| 1/8/2025 | 129,20 | 129,30 | -1,30% | 129,18 | 130,15 | 129,42 | 129,30 | 129,90 | 55 | 3.649.833 |
| 31/7/2025 | 129,78 | 131,00 | +1,35% | 127,00 | 131,01 | 129,55 | 128,40 | 131,00 | 78 | 5.156.374 |
| 30/7/2025 | 128,03 | 129,26 | +0,21% | 128,03 | 129,39 | 129,07 | 129,26 | 129,78 | 38 | 2.194.234 |
| 29/7/2025 | 129,79 | 128,99 | -0,62% | 128,57 | 129,81 | 129,21 | 128,99 | 129,77 | 50 | 4.638.827 |
| 28/7/2025 | 129,40 | 129,80 | 0,00% | 128,04 | 129,80 | 129,19 | 129,10 | 129,80 | 37 | 1.524.520 |
| 25/7/2025 | 129,09 | 129,80 | +0,54% | 129,09 | 129,80 | 129,65 | 129,20 | 129,80 | 24 | 1.503.976 |
| 24/7/2025 | 129,20 | 129,10 | +0,62% | 128,31 | 130,19 | 129,00 | 128,61 | 129,10 | 42 | 4.218.300 |
| 23/7/2025 | 128,71 | 128,31 | -0,62% | 128,31 | 129,73 | 129,04 | 128,31 | 129,85 | 74 | 5.510.364 |
| 22/7/2025 | 129,51 | 129,11 | -0,06% | 127,01 | 130,89 | 129,25 | 129,11 | 130,14 | 79 | 7.793.780 |
| 21/7/2025 | 130,05 | 129,19 | -0,16% | 127,90 | 130,13 | 129,27 | 129,19 | 129,65 | 45 | 2.637.175 |
| 18/7/2025 | 129,00 | 129,40 | -0,45% | 128,05 | 130,25 | 129,20 | 128,20 | 129,30 | 71 | 3.785.824 |
| 17/7/2025 | 128,00 | 129,99 | -0,24% | 128,00 | 130,20 | 129,36 | 129,12 | 130,00 | 38 | 1.306.580 |
| 16/7/2025 | 130,00 | 130,30 | +0,31% | 129,13 | 130,30 | 129,63 | 129,14 | 130,30 | 37 | 2.475.961 |
| 15/7/2025 | 130,60 | 129,90 | +1,18% | 128,89 | 130,60 | 129,82 | 129,20 | 130,01 | 22 | 752.989 |
| 14/7/2025 | 128,86 | 128,38 | -1,25% | 127,00 | 130,00 | 128,91 | 128,69 | 131,16 | 77 | 4.318.540 |
| 11/7/2025 | 128,86 | 130,00 | -0,76% | 128,86 | 135,00 | 131,29 | 130,01 | 130,61 | 90 | 6.827.536 |
| 10/7/2025 | 131,28 | 131,00 | +0,76% | 128,50 | 131,34 | 130,05 | 129,93 | 131,00 | 62 | 5.644.225 |
| 9/7/2025 | 128,73 | 130,01 | +0,30% | 128,73 | 132,14 | 130,15 | 129,06 | 132,15 | 35 | 2.811.433 |
| 8/7/2025 | 130,00 | 129,62 | -0,22% | 127,50 | 130,59 | 128,90 | 128,72 | 129,62 | 78 | 8.275.513 |
| 7/7/2025 | 129,32 | 129,90 | +0,43% | 129,32 | 133,75 | 130,11 | 129,50 | 129,90 | 53 | 4.671.288 |
| 4/7/2025 | 132,00 | 129,35 | -2,01% | 129,35 | 133,23 | 130,40 | 129,16 | 129,35 | 74 | 5.698.524 |
| 3/7/2025 | 131,99 | 132,00 | +0,39% | 130,05 | 134,86 | 131,70 | 131,30 | 132,00 | 46 | 5.399.954 |
| 2/7/2025 | 129,99 | 131,49 | +1,12% | 128,63 | 131,96 | 130,97 | 130,78 | 130,90 | 86 | 7.871.308 |
| 1/7/2025 | 128,22 | 130,03 | +1,41% | 128,22 | 130,05 | 129,55 | 129,01 | 130,10 | 116 | 12.774.303 |
| 30/6/2025 | 128,08 | 128,22 | +0,70% | 125,94 | 128,22 | 127,10 | 127,00 | 128,22 | 98 | 5.948.321 |
| 27/6/2025 | 127,02 | 127,33 | -0,72% | 125,30 | 128,22 | 126,82 | 126,21 | 127,85 | 42 | 1.534.578 |
| 26/6/2025 | 127,49 | 128,25 | +0,68% | 125,53 | 128,25 | 127,48 | 127,06 | 128,25 | 43 | 2.333.053 |
| 25/6/2025 | 128,14 | 127,39 | -0,17% | 126,18 | 128,20 | 127,35 | 126,42 | 127,43 | 38 | 2.305.058 |
| 24/6/2025 | 127,86 | 127,61 | -0,15% | 126,40 | 127,86 | 127,07 | 126,50 | 127,55 | 27 | 1.016.621 |
| 23/6/2025 | 128,25 | 127,80 | -0,34% | 126,13 | 128,25 | 127,20 | 126,18 | 128,19 | 40 | 2.493.185 |
| 20/6/2025 | 126,70 | 128,23 | +0,80% | 124,02 | 130,00 | 127,79 | 127,00 | 128,25 | 84 | 5.073.468 |
| 18/6/2025 | 125,30 | 127,21 | +0,54% | 125,30 | 129,90 | 127,28 | 127,21 | 128,25 | 30 | 1.438.350 |
| 17/6/2025 | 125,61 | 126,53 | -0,71% | 125,61 | 130,00 | 128,55 | 126,53 | 128,00 | 40 | 2.108.351 |
| 16/6/2025 | 126,48 | 127,44 | +0,97% | 124,98 | 128,89 | 126,26 | 125,56 | 127,00 | 64 | 3.219.819 |
| 13/6/2025 | 126,64 | 126,22 | +0,25% | 124,44 | 126,64 | 125,55 | 125,80 | 127,29 | 61 | 3.188.977 |
| 12/6/2025 | 126,84 | 125,90 | -0,86% | 125,86 | 127,16 | 126,30 | 125,73 | 126,24 | 46 | 2.121.927 |
| 11/6/2025 | 125,51 | 126,99 | +1,20% | 125,51 | 127,80 | 126,51 | 126,00 | 127,01 | 51 | 1.834.507 |
| 10/6/2025 | 125,50 | 125,48 | -0,75% | 125,00 | 126,99 | 125,92 | 126,00 | 126,90 | 57 | 2.656.957 |
| 9/6/2025 | 126,69 | 126,43 | -0,41% | 124,01 | 127,97 | 125,45 | 125,50 | 126,40 | 103 | 6.799.805 |
| 6/6/2025 | 127,39 | 126,95 | -0,20% | 126,95 | 127,98 | 127,56 | 126,90 | 128,00 | 51 | 2.130.257 |
| 5/6/2025 | 126,50 | 127,20 | -0,73% | 126,50 | 127,39 | 127,10 | 127,25 | 127,87 | 52 | 2.554.884 |
| 4/6/2025 | 127,99 | 128,14 | +0,62% | 126,99 | 128,89 | 127,73 | 127,39 | 128,15 | 52 | 3.359.556 |
| 3/6/2025 | 127,57 | 127,35 | -0,13% | 126,78 | 128,56 | 127,65 | 126,90 | 127,99 | 92 | 3.612.522 |
| 2/6/2025 | 129,37 | 127,51 | -0,55% | 127,00 | 129,37 | 127,35 | 127,21 | 127,51 | 73 | 5.005.094 |
| 30/5/2025 | 129,48 | 128,21 | -0,68% | 127,05 | 129,48 | 128,05 | 128,21 | 128,84 | 51 | 3.726.391 |
| 29/5/2025 | 127,01 | 129,09 | +1,01% | 127,01 | 129,67 | 129,03 | 128,80 | 128,90 | 39 | 2.425.839 |
| 28/5/2025 | 129,98 | 127,80 | -0,27% | 127,33 | 129,99 | 128,51 | 127,15 | 128,00 | 47 | 2.685.988 |
| 27/5/2025 | 132,33 | 128,15 | +0,12% | 128,15 | 132,33 | 129,01 | 128,15 | 128,70 | 60 | 3.367.202 |
| 26/5/2025 | 127,43 | 128,00 | -1,54% | 127,43 | 133,99 | 128,14 | 127,84 | 128,00 | 55 | 3.472.610 |
| 23/5/2025 | 127,37 | 130,00 | +1,56% | 127,37 | 130,00 | 129,21 | 128,99 | 131,81 | 53 | 3.307.818 |
| 22/5/2025 | 128,74 | 128,00 | -0,57% | 126,50 | 129,29 | 128,30 | 129,00 | 129,14 | 62 | 3.271.687 |
| 21/5/2025 | 128,54 | 128,74 | +0,35% | 128,11 | 129,29 | 128,72 | 128,16 | 129,29 | 38 | 1.763.545 |
| 20/5/2025 | 129,29 | 128,29 | -0,54% | 127,62 | 129,29 | 128,69 | 128,02 | 129,27 | 51 | 2.445.222 |
| 19/5/2025 | 126,64 | 128,99 | +0,37% | 126,50 | 129,20 | 127,97 | 126,71 | 129,20 | 87 | 4.722.286 |
| 16/5/2025 | 129,53 | 128,51 | +0,71% | 126,50 | 129,53 | 127,82 | 128,22 | 128,82 | 59 | 3.297.907 |
| 15/5/2025 | 127,51 | 127,61 | -1,14% | 127,51 | 129,23 | 128,55 | 127,60 | 128,28 | 52 | 2.699.692 |
| 14/5/2025 | 128,29 | 129,08 | +0,37% | 127,00 | 130,04 | 128,67 | 128,21 | 128,99 | 51 | 4.297.731 |
| 13/5/2025 | 130,65 | 128,60 | -0,12% | 128,20 | 130,65 | 128,73 | 128,90 | 130,00 | 57 | 3.450.121 |
| 12/5/2025 | 129,00 | 128,76 | +0,31% | 128,30 | 129,99 | 129,42 | 128,61 | 129,35 | 54 | 2.368.564 |
| 9/5/2025 | 127,55 | 128,36 | +0,28% | 127,55 | 130,83 | 129,23 | 128,00 | 128,36 | 71 | 3.321.312 |
| 8/5/2025 | 129,99 | 128,00 | -0,13% | 128,00 | 131,42 | 129,40 | 128,00 | 129,00 | 62 | 3.299.928 |
| 7/5/2025 | 129,99 | 128,17 | +0,09% | 127,56 | 130,20 | 128,38 | 128,20 | 130,00 | 73 | 3.967.072 |
| 6/5/2025 | 129,00 | 128,06 | -1,52% | 127,50 | 133,03 | 129,66 | 128,05 | 128,06 | 79 | 5.757.213 |
| 5/5/2025 | 130,00 | 130,03 | -0,74% | 128,02 | 134,90 | 129,85 | 130,05 | 133,36 | 70 | 3.817.737 |
| 2/5/2025 | 131,77 | 131,00 | +1,55% | 130,00 | 136,01 | 130,81 | 130,06 | 131,00 | 64 | 4.120.635 |
| 29/4/2025 | 129,80 | 129,00 | 0,00% | 128,36 | 131,31 | 129,99 | 129,00 | 130,22 | 54 | 3.314.753 |
| 28/4/2025 | 129,50 | 129,00 | +0,63% | 127,66 | 130,36 | 129,29 | 128,51 | 129,00 | 68 | 3.775.302 |
| 25/4/2025 | 130,00 | 128,19 | +0,14% | 128,09 | 130,00 | 128,98 | 128,10 | 129,50 | 39 | 3.263.316 |
| 24/4/2025 | 129,01 | 128,01 | -1,20% | 127,00 | 130,50 | 128,82 | 128,50 | 129,82 | 88 | 4.650.551 |
| 23/4/2025 | 131,50 | 129,57 | -0,49% | 129,00 | 131,50 | 129,83 | 129,01 | 130,02 | 76 | 5.582.910 |
| 22/4/2025 | 130,00 | 130,21 | +0,80% | 130,00 | 131,99 | 131,20 | 130,21 | 132,00 | 53 | 3.385.026 |
| 17/4/2025 | 130,03 | 129,18 | -3,13% | 129,08 | 131,01 | 130,02 | 129,18 | 130,00 | 74 | 4.680.795 |
| 16/4/2025 | 134,53 | 133,35 | +0,02% | 131,00 | 134,79 | 132,29 | 131,84 | 133,50 | 94 | 4.868.290 |
| 15/4/2025 | 132,00 | 133,33 | +0,62% | 131,95 | 134,27 | 132,54 | 133,19 | 133,33 | 65 | 3.804.021 |
| 14/4/2025 | 132,01 | 132,51 | -1,84% | 131,00 | 135,77 | 132,72 | 132,50 | 133,70 | 103 | 5.614.086 |
| 11/4/2025 | 136,00 | 135,00 | +0,45% | 131,70 | 138,00 | 133,96 | 131,74 | 135,00 | 64 | 3.040.922 |
| 10/4/2025 | 134,00 | 134,40 | +0,38% | 134,00 | 136,99 | 135,23 | 134,04 | 134,30 | 34 | 1.676.953 |
| 9/4/2025 | 131,61 | 133,89 | +0,19% | 131,61 | 134,20 | 133,48 | 133,89 | 134,00 | 41 | 2.015.632 |
| 8/4/2025 | 131,00 | 133,63 | +0,47% | 131,00 | 134,58 | 132,64 | 131,51 | 133,64 | 62 | 2.692.664 |
| 7/4/2025 | 134,58 | 133,00 | -0,71% | 130,07 | 134,60 | 132,56 | 133,05 | 133,79 | 76 | 4.308.252 |
| 4/4/2025 | 136,93 | 133,95 | -0,76% | 133,25 | 136,93 | 134,32 | 133,51 | 133,95 | 45 | 1.907.423 |
| 3/4/2025 | 137,25 | 134,97 | -0,68% | 130,00 | 137,25 | 134,53 | 134,97 | 136,94 | 44 | 4.076.341 |
| 2/4/2025 | 135,00 | 135,89 | -0,21% | 135,00 | 136,00 | 135,60 | 134,06 | 135,90 | 44 | 2.617.250 |
| 1/4/2025 | 134,70 | 136,17 | -0,36% | 133,50 | 137,49 | 135,37 | 136,00 | 136,18 | 39 | 1.692.154 |
| 31/3/2025 | 138,00 | 136,66 | -0,85% | 134,03 | 138,00 | 136,23 | 135,06 | 136,66 | 45 | 2.261.477 |
| 28/3/2025 | 139,00 | 137,83 | +0,12% | 134,51 | 139,50 | 137,57 | 136,00 | 138,80 | 53 | 2.270.023 |
| 27/3/2025 | 138,69 | 137,66 | +0,28% | 137,34 | 138,69 | 138,47 | 137,65 | 138,69 | 42 | 4.444.911 |
| 26/3/2025 | 136,02 | 137,28 | -1,24% | 132,34 | 141,20 | 135,51 | 132,72 | 139,70 | 94 | 8.523.580 |
| 25/3/2025 | 135,00 | 139,00 | +2,96% | 135,00 | 140,00 | 138,07 | 136,02 | 139,00 | 34 | 2.223.040 |
| 24/3/2025 | 138,93 | 135,00 | -2,88% | 133,11 | 139,00 | 137,01 | 135,00 | 139,00 | 65 | 4.453.054 |
| 21/3/2025 | 131,31 | 139,00 | +3,48% | 131,31 | 139,00 | 134,91 | 137,00 | 139,00 | 82 | 5.909.252 |
| 20/3/2025 | 131,93 | 134,32 | +1,64% | 128,86 | 134,39 | 132,47 | 132,50 | 134,20 | 89 | 4.120.078 |
| 19/3/2025 | 131,15 | 132,15 | +0,80% | 131,15 | 133,98 | 132,86 | 132,15 | 134,47 | 49 | 2.218.784 |
| 18/3/2025 | 130,02 | 131,10 | -1,06% | 130,02 | 134,98 | 132,10 | 131,05 | 133,93 | 72 | 4.148.127 |
| 17/3/2025 | 136,99 | 132,50 | -0,76% | 131,00 | 136,99 | 133,38 | 131,99 | 132,55 | 88 | 5.868.859 |
| 14/3/2025 | 133,98 | 133,51 | +0,47% | 132,02 | 133,98 | 133,78 | 132,02 | 133,51 | 48 | 3.130.484 |
| 13/3/2025 | 134,00 | 132,88 | +0,35% | 129,10 | 134,00 | 131,67 | 131,87 | 133,01 | 76 | 4.674.346 |
| 12/3/2025 | 131,00 | 132,42 | +1,86% | 130,02 | 134,69 | 132,23 | 131,05 | 133,01 | 64 | 3.821.540 |
| 11/3/2025 | 131,00 | 130,00 | -3,19% | 130,00 | 134,10 | 131,81 | 130,00 | 133,32 | 97 | 5.074.921 |
| 10/3/2025 | 134,90 | 134,29 | -0,39% | 131,00 | 135,18 | 132,98 | 133,60 | 134,89 | 98 | 6.662.450 |
| 7/3/2025 | 134,34 | 134,81 | +0,60% | 133,90 | 135,10 | 134,46 | 134,75 | 135,10 | 50 | 2.890.997 |
| 6/3/2025 | 134,89 | 134,00 | -0,74% | 133,00 | 134,93 | 133,90 | 133,61 | 134,80 | 80 | 3.883.340 |
| 5/3/2025 | 133,99 | 135,00 | +2,00% | 130,82 | 135,35 | 133,54 | 134,00 | 135,00 | 51 | 3.418.681 |
| 28/2/2025 | 131,04 | 132,35 | -1,81% | 131,04 | 134,69 | 133,68 | 132,33 | 134,61 | 63 | 3.542.722 |
| 27/2/2025 | 134,89 | 134,79 | +0,75% | 130,80 | 134,89 | 133,34 | 131,02 | 134,79 | 78 | 5.387.115 |
| 26/2/2025 | 134,99 | 133,79 | -0,31% | 131,46 | 135,34 | 134,59 | 131,46 | 134,10 | 55 | 3.714.932 |
| 25/2/2025 | 133,50 | 134,21 | +0,91% | 133,10 | 135,05 | 134,35 | 133,72 | 134,45 | 70 | 3.802.129 |
| 24/2/2025 | 131,02 | 133,00 | +0,42% | 130,83 | 133,50 | 132,35 | 133,10 | 133,50 | 66 | 3.348.500 |
| 21/2/2025 | 133,50 | 132,45 | -0,26% | 131,00 | 133,50 | 131,79 | 131,01 | 132,50 | 53 | 3.255.438 |
| 20/2/2025 | 133,16 | 132,80 | +0,17% | 132,40 | 133,48 | 133,03 | 132,70 | 133,39 | 37 | 1.317.049 |
| 19/2/2025 | 131,00 | 132,57 | +0,21% | 131,00 | 133,23 | 132,74 | 131,35 | 132,57 | 42 | 2.628.287 |
| 18/2/2025 | 131,02 | 132,29 | -0,08% | 130,21 | 133,48 | 131,90 | 131,10 | 132,71 | 43 | 4.009.774 |
| 17/2/2025 | 130,21 | 132,40 | -0,08% | 130,20 | 132,50 | 131,23 | 131,70 | 132,40 | 52 | 3.267.830 |
| 14/2/2025 | 133,58 | 132,50 | +0,75% | 130,53 | 133,60 | 132,39 | 130,20 | 132,50 | 32 | 2.396.422 |
| 13/2/2025 | 130,00 | 131,52 | +0,40% | 129,50 | 132,99 | 130,34 | 131,00 | 133,60 | 25 | 2.020.377 |
| 12/2/2025 | 130,61 | 131,00 | -0,39% | 130,40 | 132,70 | 131,18 | 130,45 | 132,67 | 29 | 1.403.676 |
| 11/2/2025 | 129,55 | 131,51 | +1,43% | 129,55 | 134,36 | 130,84 | 130,00 | 133,01 | 29 | 2.446.871 |
| 10/2/2025 | 134,57 | 129,65 | -3,61% | 129,65 | 134,57 | 132,60 | 129,70 | 132,54 | 59 | 4.137.188 |
| 7/2/2025 | 133,09 | 134,50 | +1,36% | 130,00 | 134,58 | 132,87 | 131,99 | 134,00 | 35 | 2.458.124 |
| 6/2/2025 | 132,87 | 132,70 | +2,06% | 130,06 | 133,21 | 132,17 | 131,67 | 132,70 | 22 | 2.564.260 |
| 5/2/2025 | 130,00 | 130,02 | -2,68% | 130,00 | 133,57 | 131,53 | 130,02 | 132,50 | 24 | 1.328.471 |
| 4/2/2025 | 131,00 | 133,60 | +3,94% | 129,00 | 134,07 | 131,33 | 130,01 | 133,56 | 22 | 1.773.040 |
| 3/2/2025 | 131,80 | 128,54 | -3,94% | 128,54 | 133,39 | 131,12 | 128,55 | 133,40 | 48 | 5.231.922 |
| 31/1/2025 | 132,95 | 133,81 | +0,35% | 132,02 | 133,81 | 133,21 | 132,04 | 133,81 | 48 | 3.636.672 |
| 30/1/2025 | 133,00 | 133,34 | +0,26% | 131,62 | 134,60 | 133,49 | 131,51 | 133,34 | 38 | 3.898.007 |
| 29/1/2025 | 128,39 | 133,00 | +1,53% | 128,01 | 134,00 | 130,52 | 133,00 | 134,90 | 34 | 2.780.099 |
| 28/1/2025 | 128,52 | 131,00 | +1,96% | 128,52 | 132,29 | 131,07 | 130,00 | 132,29 | 29 | 3.001.701 |
| 27/1/2025 | 125,77 | 128,48 | +1,21% | 125,77 | 134,21 | 131,10 | 128,47 | 133,28 | 104 | 8.338.429 |
| 24/1/2025 | 124,33 | 126,95 | +2,11% | 124,33 | 127,69 | 125,84 | 125,24 | 127,67 | 27 | 1.447.242 |
| 23/1/2025 | 126,90 | 124,33 | -1,40% | 124,33 | 126,90 | 125,67 | 124,33 | 126,73 | 32 | 1.922.850 |
| 22/1/2025 | 126,99 | 126,10 | +0,47% | 124,69 | 126,99 | 125,71 | 125,50 | 126,98 | 45 | 4.928.102 |
| 21/1/2025 | 125,95 | 125,51 | -0,44% | 125,00 | 127,79 | 126,39 | 123,92 | 127,00 | 53 | 4.562.874 |
| 20/1/2025 | 124,75 | 126,06 | -0,97% | 124,04 | 127,75 | 125,83 | 124,51 | 127,00 | 88 | 4.177.611 |
| 17/1/2025 | 121,00 | 127,29 | +3,57% | 121,00 | 127,99 | 125,55 | 123,05 | 127,50 | 122 | 6.240.317 |
| 16/1/2025 | 126,99 | 122,90 | -2,38% | 122,90 | 126,99 | 123,62 | 122,90 | 124,38 | 51 | 2.287.115 |
| 15/1/2025 | 123,00 | 125,89 | +2,73% | 122,11 | 125,89 | 124,05 | 123,20 | 125,89 | 77 | 4.056.554 |
| 14/1/2025 | 123,99 | 122,55 | -0,45% | 121,54 | 125,00 | 123,63 | 122,53 | 124,90 | 47 | 2.930.061 |
| 13/1/2025 | 125,24 | 123,10 | -0,73% | 120,71 | 125,24 | 122,64 | 123,09 | 123,10 | 72 | 4.059.568 |
| 10/1/2025 | 124,20 | 124,00 | +0,01% | 122,99 | 124,47 | 123,78 | 123,10 | 124,01 | 38 | 2.847.018 |
| 9/1/2025 | 122,88 | 123,99 | -0,04% | 122,88 | 126,91 | 123,92 | 123,00 | 124,19 | 78 | 7.423.349 |
| 8/1/2025 | 124,00 | 124,04 | +0,03% | 123,00 | 126,62 | 124,61 | 123,50 | 126,95 | 45 | 4.261.859 |
| 7/1/2025 | 124,00 | 124,00 | 0,00% | 122,61 | 126,92 | 124,21 | 122,85 | 124,70 | 53 | 3.328.965 |
| 6/1/2025 | 120,00 | 124,00 | +3,94% | 119,00 | 124,00 | 120,91 | 121,04 | 125,36 | 98 | 8.427.892 |
| 3/1/2025 | 123,92 | 119,30 | -1,40% | 119,00 | 124,02 | 121,67 | 119,02 | 123,74 | 119 | 6.716.653 |
| 2/1/2025 | 122,50 | 121,00 | +0,44% | 118,26 | 122,50 | 120,94 | 121,00 | 122,01 | 94 | 4.861.801 |
| 30/12/2024 | 124,69 | 120,47 | -2,45% | 118,15 | 124,69 | 121,82 | 119,79 | 122,94 | 183 | 11.037.343 |
| 27/12/2024 | 122,90 | 123,49 | +0,48% | 119,93 | 125,58 | 122,22 | 121,10 | 127,00 | 164 | 10.193.760 |
| 26/12/2024 | 123,22 | 122,90 | +0,33% | 122,20 | 128,30 | 124,46 | 122,85 | 122,90 | 205 | 9.446.712 |
| 23/12/2024 | 132,97 | 122,50 | -2,36% | 122,00 | 132,97 | 125,70 | 122,00 | 126,00 | 145 | 7.517.204 |
| 20/12/2024 | 128,27 | 125,46 | -1,29% | 125,35 | 130,00 | 127,50 | 125,07 | 125,46 | 93 | 6.043.638 |
| 19/12/2024 | 127,00 | 127,10 | +0,09% | 125,51 | 130,00 | 127,63 | 126,00 | 130,00 | 77 | 4.530.923 |
| 18/12/2024 | 133,20 | 126,98 | -5,06% | 122,95 | 133,75 | 128,65 | 123,51 | 126,98 | 108 | 5.326.513 |
| 17/12/2024 | 132,40 | 133,75 | +1,04% | 129,98 | 133,79 | 132,83 | 132,34 | 133,75 | 39 | 3.161.450 |
| 16/12/2024 | 131,81 | 132,37 | -1,46% | 130,60 | 133,69 | 132,38 | 132,36 | 133,50 | 64 | 3.058.115 |
| 13/12/2024 | 134,50 | 134,33 | +0,55% | 131,73 | 134,94 | 133,67 | 132,74 | 134,33 | 55 | 2.874.026 |
| 12/12/2024 | 134,52 | 133,59 | +1,04% | 130,27 | 134,52 | 132,85 | 130,69 | 133,85 | 44 | 4.742.988 |
| 11/12/2024 | 132,50 | 132,21 | +0,27% | 128,05 | 135,00 | 131,86 | 130,27 | 134,55 | 54 | 3.098.782 |
| 10/12/2024 | 133,07 | 131,85 | +0,34% | 131,00 | 134,78 | 131,87 | 131,85 | 132,15 | 63 | 2.611.092 |
| 9/12/2024 | 130,00 | 131,40 | -0,59% | 129,26 | 134,89 | 131,41 | 129,34 | 134,90 | 97 | 5.755.950 |
| 6/12/2024 | 129,02 | 132,18 | +1,98% | 129,01 | 132,77 | 131,04 | 130,80 | 132,43 | 60 | 2.004.991 |
| 5/12/2024 | 130,85 | 129,62 | -0,18% | 129,00 | 130,85 | 129,85 | 129,00 | 131,25 | 61 | 6.194.110 |
| 4/12/2024 | 131,88 | 129,85 | -0,15% | 129,68 | 134,96 | 130,30 | 129,68 | 129,86 | 56 | 2.384.652 |
| 3/12/2024 | 132,99 | 130,05 | +0,35% | 130,03 | 136,50 | 131,16 | 130,00 | 131,88 | 90 | 6.217.422 |
| 2/12/2024 | 129,63 | 129,60 | -0,40% | 129,60 | 136,46 | 130,44 | 129,60 | 131,00 | 79 | 5.557.042 |
| 29/11/2024 | 132,78 | 130,12 | -1,02% | 129,00 | 136,99 | 133,37 | 130,12 | 133,00 | 65 | 3.187.682 |
| 28/11/2024 | 129,20 | 131,46 | +1,75% | 128,50 | 133,02 | 129,77 | 129,01 | 130,60 | 77 | 3.464.919 |
| 27/11/2024 | 130,28 | 129,20 | +0,16% | 128,93 | 131,55 | 130,48 | 129,00 | 129,79 | 61 | 4.253.732 |
| 26/11/2024 | 137,00 | 128,99 | -1,38% | 128,99 | 137,00 | 130,86 | 128,99 | 131,49 | 63 | 3.572.624 |
| 25/11/2024 | 128,99 | 130,79 | +1,00% | 128,50 | 133,50 | 130,41 | 128,75 | 133,50 | 96 | 4.968.884 |
| 22/11/2024 | 128,48 | 129,49 | +0,79% | 126,11 | 130,96 | 128,45 | 127,57 | 129,00 | 103 | 6.037.410 |
| 21/11/2024 | 128,11 | 128,48 | -0,39% | 127,52 | 129,60 | 128,46 | 127,50 | 128,99 | 62 | 3.507.147 |
| 19/11/2024 | 128,09 | 128,98 | +1,96% | 127,44 | 129,00 | 128,15 | 127,57 | 129,00 | 62 | 3.344.868 |
| 18/11/2024 | 129,97 | 126,50 | +0,32% | 126,01 | 129,97 | 127,28 | 126,50 | 127,98 | 102 | 10.615.966 |
| 14/11/2024 | 132,49 | 126,10 | -3,13% | 125,60 | 133,34 | 129,35 | 126,11 | 131,22 | 90 | 7.023.882 |
| 13/11/2024 | 135,11 | 130,18 | -4,91% | 130,01 | 135,11 | 131,70 | 130,50 | 132,49 | 71 | 7.375.625 |
| 12/11/2024 | 137,00 | 136,90 | +0,65% | 132,00 | 137,89 | 135,47 | 136,90 | 137,10 | 178 | 14.549.886 |
| 11/11/2024 | 136,50 | 136,01 | +0,01% | 136,00 | 139,40 | 137,10 | 136,00 | 137,20 | 178 | 9.542.602 |
| 8/11/2024 | 130,34 | 136,00 | +6,42% | 130,33 | 140,00 | 135,14 | 133,09 | 136,01 | 216 | 17.311.946 |
| 7/11/2024 | 129,49 | 127,80 | -0,14% | 127,79 | 130,34 | 129,21 | 127,80 | 129,00 | 57 | 4.173.548 |
| 6/11/2024 | 129,47 | 127,98 | +1,57% | 125,81 | 129,47 | 127,75 | 127,40 | 129,38 | 61 | 4.088.233 |
| 5/11/2024 | 128,50 | 126,00 | -0,40% | 125,35 | 128,50 | 126,58 | 125,36 | 126,80 | 70 | 5.708.821 |
| 4/11/2024 | 129,98 | 126,50 | -2,07% | 125,64 | 129,98 | 127,50 | 126,00 | 127,00 | 63 | 3.468.255 |
| 1/11/2024 | 126,15 | 129,18 | +0,69% | 125,00 | 129,98 | 127,68 | 126,21 | 129,99 | 81 | 4.928.714 |
| 31/10/2024 | 129,83 | 128,29 | -0,58% | 122,73 | 130,18 | 127,59 | 127,30 | 129,99 | 62 | 3.215.512 |
| 30/10/2024 | 129,00 | 129,04 | +0,02% | 127,00 | 129,04 | 128,53 | 127,01 | 128,55 | 36 | 2.994.978 |
| 29/10/2024 | 130,96 | 129,02 | -0,34% | 128,62 | 130,96 | 130,02 | 129,02 | 130,34 | 24 | 702.138 |
| 28/10/2024 | 127,51 | 129,46 | -0,04% | 127,51 | 130,29 | 128,67 | 127,86 | 130,14 | 32 | 2.367.690 |
| 25/10/2024 | 129,71 | 129,51 | -0,15% | 127,36 | 132,32 | 130,55 | 128,01 | 130,33 | 45 | 3.420.569 |
| 24/10/2024 | 129,00 | 129,70 | -0,23% | 129,00 | 130,49 | 129,65 | 129,00 | 129,70 | 20 | 790.877 |
| 23/10/2024 | 127,00 | 130,00 | +1,25% | 126,01 | 130,00 | 129,82 | 129,99 | 130,00 | 45 | 4.569.894 |
| 22/10/2024 | 127,50 | 128,40 | +1,55% | 125,23 | 128,40 | 127,78 | 127,83 | 128,40 | 32 | 1.367.328 |
| 21/10/2024 | 127,00 | 126,44 | +0,77% | 124,01 | 128,02 | 126,41 | 126,43 | 128,03 | 32 | 2.174.349 |
| 18/10/2024 | 128,20 | 125,48 | -1,16% | 124,41 | 128,30 | 127,35 | 124,71 | 127,55 | 41 | 1.018.858 |
| 17/10/2024 | 127,44 | 126,95 | +0,74% | 125,00 | 127,44 | 126,75 | 126,95 | 127,00 | 52 | 1.597.127 |
| 16/10/2024 | 126,00 | 126,02 | +2,46% | 125,51 | 127,18 | 126,58 | 126,02 | 126,81 | 53 | 2.063.254 |
| 15/10/2024 | 129,14 | 123,00 | -4,06% | 123,00 | 129,14 | 125,53 | 123,00 | 128,47 | 94 | 5.448.432 |
| 14/10/2024 | 127,50 | 128,20 | -0,04% | 121,00 | 129,87 | 127,61 | 126,81 | 129,49 | 95 | 3.662.431 |
| 11/10/2024 | 127,98 | 128,25 | +0,60% | 126,70 | 129,30 | 128,77 | 127,51 | 129,25 | 116 | 6.567.402 |
| 10/10/2024 | 129,00 | 127,49 | -1,35% | 126,00 | 129,00 | 127,12 | 126,90 | 127,99 | 53 | 2.199.241 |
| 9/10/2024 | 128,16 | 129,24 | +0,84% | 126,44 | 129,24 | 127,84 | 127,71 | 129,24 | 75 | 4.180.519 |
| 8/10/2024 | 128,33 | 128,16 | +0,28% | 127,57 | 129,29 | 128,51 | 128,00 | 128,70 | 41 | 3.894.125 |
| 7/10/2024 | 128,88 | 127,80 | +0,16% | 127,80 | 129,06 | 128,27 | 127,80 | 128,25 | 47 | 2.219.156 |
| 4/10/2024 | 127,51 | 127,60 | -0,70% | 127,45 | 128,50 | 128,09 | 127,60 | 128,31 | 42 | 2.869.412 |
| 3/10/2024 | 127,45 | 128,50 | +0,16% | 127,45 | 129,19 | 128,58 | 128,01 | 128,50 | 24 | 874.344 |
| 2/10/2024 | 128,10 | 128,30 | +0,16% | 128,00 | 130,48 | 128,56 | 128,12 | 129,98 | 33 | 1.954.196 |
| 1/10/2024 | 128,84 | 128,10 | -0,68% | 128,00 | 130,00 | 128,57 | 128,10 | 128,82 | 43 | 4.140.003 |
| 30/9/2024 | 127,01 | 128,98 | +0,37% | 127,01 | 129,93 | 128,94 | 127,46 | 128,98 | 33 | 2.166.287 |
| 26/9/2024 | 128,76 | 128,50 | -1,11% | 128,50 | 131,99 | 129,53 | 128,42 | 129,32 | 167 | 6.087.985 |
| 25/9/2024 | 128,76 | 129,94 | +0,73% | 128,76 | 130,00 | 129,39 | 128,76 | 129,94 | 58 | 2.251.435 |
| 24/9/2024 | 128,96 | 129,00 | +0,02% | 126,51 | 129,00 | 128,09 | 127,91 | 129,00 | 80 | 5.046.786 |
| 23/9/2024 | 128,89 | 128,97 | +1,01% | 127,18 | 130,00 | 128,74 | 127,21 | 128,99 | 53 | 5.471.793 |
| 20/9/2024 | 126,43 | 127,68 | -0,26% | 126,43 | 128,00 | 127,41 | 127,01 | 127,65 | 56 | 2.854.183 |
| 19/9/2024 | 126,00 | 128,01 | +0,09% | 126,00 | 129,08 | 128,06 | 128,01 | 128,97 | 39 | 2.305.251 |
| 18/9/2024 | 125,95 | 127,90 | -0,07% | 125,95 | 128,29 | 127,59 | 126,55 | 128,28 | 42 | 2.679.454 |
| 17/9/2024 | 128,49 | 127,99 | -0,30% | 125,00 | 129,99 | 127,77 | 126,51 | 128,81 | 68 | 5.098.365 |
| 16/9/2024 | 126,11 | 128,38 | +0,69% | 126,00 | 128,49 | 127,25 | 126,05 | 128,30 | 71 | 5.344.509 |
| 13/9/2024 | 128,00 | 127,50 | +1,20% | 126,07 | 128,20 | 127,52 | 127,07 | 127,91 | 49 | 3.047.801 |
| 12/9/2024 | 127,90 | 125,99 | -1,28% | 125,98 | 127,90 | 127,03 | 126,01 | 127,04 | 31 | 3.595.209 |
| 11/9/2024 | 126,09 | 127,63 | +1,73% | 124,23 | 127,63 | 125,77 | 126,11 | 127,98 | 87 | 3.773.145 |
| 10/9/2024 | 125,51 | 125,46 | -0,52% | 124,26 | 128,20 | 126,28 | 125,50 | 125,89 | 106 | 8.524.514 |
| 9/9/2024 | 125,88 | 126,11 | +0,33% | 123,58 | 127,98 | 126,54 | 126,10 | 127,00 | 105 | 7.757.411 |
| 6/9/2024 | 124,00 | 125,69 | +0,56% | 123,08 | 125,88 | 124,61 | 123,59 | 125,70 | 68 | 4.249.496 |
| 5/9/2024 | 124,99 | 124,99 | +2,44% | 123,00 | 125,87 | 123,95 | 124,09 | 125,10 | 36 | 2.764.282 |
| 4/9/2024 | 125,00 | 122,01 | -2,01% | 121,62 | 125,00 | 123,48 | 122,02 | 123,99 | 37 | 1.592.984 |
| 3/9/2024 | 123,83 | 124,51 | +0,65% | 121,00 | 125,67 | 124,05 | 123,50 | 124,51 | 81 | 4.738.914 |
| 2/9/2024 | 122,00 | 123,71 | +2,20% | 121,02 | 127,10 | 122,78 | 121,10 | 123,60 | 105 | 4.837.867 |
| 30/8/2024 | 120,90 | 121,05 | +1,13% | 120,00 | 122,00 | 120,86 | 120,22 | 121,06 | 101 | 3.408.474 |
| 29/8/2024 | 117,21 | 119,70 | +2,85% | 117,21 | 120,58 | 118,82 | 117,74 | 120,00 | 54 | 4.467.837 |
| 28/8/2024 | 118,20 | 116,38 | -1,65% | 116,38 | 120,88 | 117,91 | 116,39 | 118,89 | 52 | 4.174.117 |
| 27/8/2024 | 119,05 | 118,33 | -0,14% | 117,50 | 120,04 | 118,60 | 118,20 | 119,08 | 57 | 3.059.920 |
| 26/8/2024 | 118,29 | 118,50 | +3,79% | 115,83 | 119,00 | 118,01 | 117,99 | 118,50 | 63 | 3.917.934 |
| 23/8/2024 | 114,00 | 114,17 | -1,07% | 114,00 | 118,00 | 115,88 | 115,80 | 116,98 | 58 | 3.383.736 |
| 22/8/2024 | 115,14 | 115,40 | +1,84% | 114,00 | 117,90 | 115,85 | 115,42 | 117,20 | 70 | 9.662.290 |
| 21/8/2024 | 114,00 | 113,31 | -0,78% | 113,00 | 114,76 | 113,69 | 113,23 | 114,97 | 49 | 2.376.249 |
| 20/8/2024 | 114,11 | 114,20 | +1,05% | 112,92 | 116,24 | 114,18 | 113,47 | 115,15 | 63 | 3.311.228 |
| 19/8/2024 | 112,50 | 113,01 | +0,01% | 111,47 | 115,79 | 112,99 | 113,00 | 117,60 | 134 | 9.503.263 |
| 16/8/2024 | 114,81 | 113,00 | -0,85% | 112,00 | 114,81 | 113,25 | 112,50 | 114,49 | 83 | 4.462.336 |
| 15/8/2024 | 113,53 | 113,97 | +0,39% | 111,00 | 114,97 | 112,79 | 113,02 | 113,80 | 112 | 6.936.758 |
| 14/8/2024 | 118,00 | 113,53 | -8,30% | 112,71 | 118,00 | 114,46 | 113,53 | 114,19 | 135 | 8.241.646 |
| 13/8/2024 | 126,93 | 123,80 | -1,21% | 123,37 | 128,04 | 125,06 | 123,80 | 123,97 | 333 | 29.540.654 |
| 12/8/2024 | 123,26 | 125,31 | +2,75% | 122,02 | 125,99 | 125,11 | 125,27 | 125,31 | 285 | 25.274.160 |
| 9/8/2024 | 117,50 | 121,96 | +9,96% | 117,50 | 125,99 | 122,40 | 121,96 | 124,00 | 272 | 25.044.052 |
| 8/8/2024 | 110,01 | 110,91 | +0,64% | 110,01 | 112,40 | 111,41 | 110,50 | 112,40 | 22 | 1.247.801 |
| 7/8/2024 | 112,14 | 110,20 | -0,29% | 110,01 | 112,20 | 110,52 | 110,19 | 111,26 | 47 | 1.945.179 |
| 6/8/2024 | 113,55 | 110,52 | -1,69% | 110,52 | 113,79 | 111,86 | 110,52 | 112,47 | 54 | 2.516.962 |
| 5/8/2024 | 112,78 | 112,42 | +0,21% | 110,34 | 112,78 | 112,00 | 111,41 | 112,42 | 53 | 2.094.446 |
| 2/8/2024 | 112,79 | 112,19 | +0,39% | 111,01 | 112,79 | 112,16 | 111,00 | 112,72 | 31 | 1.413.224 |
| 1/8/2024 | 111,50 | 111,75 | -1,02% | 111,00 | 112,79 | 112,39 | 111,50 | 112,79 | 42 | 1.730.893 |
| 31/7/2024 | 111,59 | 112,90 | +1,16% | 110,71 | 112,90 | 111,29 | 112,00 | 112,91 | 39 | 2.214.724 |
| 30/7/2024 | 113,25 | 111,60 | +1,12% | 109,80 | 113,25 | 111,30 | 110,34 | 112,99 | 67 | 3.205.637 |
| 29/7/2024 | 113,99 | 110,36 | -1,75% | 110,08 | 113,99 | 111,25 | 110,38 | 113,17 | 54 | 2.792.526 |
| 26/7/2024 | 110,92 | 112,33 | +2,68% | 109,26 | 112,78 | 110,80 | 112,33 | 114,00 | 34 | 1.639.984 |
| 25/7/2024 | 109,52 | 109,40 | +1,39% | 109,40 | 112,78 | 110,55 | 109,40 | 112,50 | 79 | 4.576.908 |
| 24/7/2024 | 116,30 | 107,90 | -7,34% | 105,26 | 118,50 | 110,45 | 107,50 | 112,90 | 157 | 10.382.834 |
| 23/7/2024 | 115,30 | 116,45 | +0,60% | 114,01 | 117,39 | 115,01 | 114,91 | 116,65 | 52 | 2.840.866 |
| 22/7/2024 | 113,81 | 115,75 | +1,48% | 113,00 | 115,75 | 114,06 | 115,30 | 115,75 | 53 | 2.475.298 |
| 19/7/2024 | 115,46 | 114,06 | -0,20% | 113,61 | 115,46 | 114,82 | 114,02 | 115,45 | 24 | 574.133 |
| 18/7/2024 | 115,72 | 114,29 | +0,25% | 114,00 | 115,72 | 114,99 | 114,02 | 114,50 | 29 | 2.656.302 |
| 17/7/2024 | 113,53 | 114,00 | -0,66% | 113,53 | 115,99 | 114,33 | 113,51 | 114,00 | 37 | 2.275.300 |
| 16/7/2024 | 113,92 | 114,76 | +1,02% | 113,92 | 115,05 | 114,65 | 114,30 | 115,05 | 30 | 1.524.891 |
| 15/7/2024 | 115,98 | 113,60 | -1,22% | 113,50 | 115,98 | 114,22 | 113,60 | 114,99 | 53 | 2.501.522 |
| 12/7/2024 | 115,75 | 115,00 | -0,62% | 113,35 | 115,75 | 115,20 | 113,90 | 115,00 | 50 | 2.453.922 |
| 11/7/2024 | 114,00 | 115,72 | +1,96% | 112,60 | 115,72 | 113,81 | 113,09 | 115,72 | 70 | 3.801.347 |
| 10/7/2024 | 114,06 | 113,50 | -0,80% | 112,00 | 114,75 | 113,22 | 113,00 | 113,50 | 131 | 7.053.674 |
| 9/7/2024 | 117,99 | 114,41 | -0,72% | 114,00 | 118,00 | 114,79 | 113,71 | 115,14 | 52 | 2.915.729 |
| 8/7/2024 | 118,00 | 115,24 | -2,34% | 113,00 | 118,00 | 114,44 | 113,00 | 116,99 | 93 | 5.253.027 |
| 5/7/2024 | 116,71 | 118,00 | +2,55% | 113,72 | 118,00 | 115,76 | 115,38 | 118,00 | 67 | 3.299.444 |
| 4/7/2024 | 116,98 | 115,07 | +1,52% | 113,64 | 116,98 | 114,76 | 114,00 | 115,08 | 44 | 2.088.743 |
| 3/7/2024 | 114,08 | 113,35 | +0,76% | 113,35 | 116,00 | 115,30 | 113,21 | 117,18 | 37 | 2.006.254 |
| 2/7/2024 | 113,96 | 112,50 | -1,17% | 112,03 | 114,83 | 113,41 | 112,21 | 113,88 | 58 | 2.483.688 |
| 1/7/2024 | 114,90 | 113,83 | +0,91% | 112,87 | 115,62 | 114,80 | 113,69 | 114,50 | 41 | 2.514.248 |
| 28/6/2024 | 114,99 | 112,80 | -0,84% | 112,80 | 118,00 | 114,31 | 112,80 | 114,70 | 51 | 2.240.529 |
| 27/6/2024 | 112,81 | 113,76 | +0,58% | 112,81 | 113,80 | 113,55 | 113,48 | 113,79 | 33 | 1.657.908 |
| 26/6/2024 | 114,90 | 113,10 | -0,79% | 112,80 | 114,90 | 113,68 | 112,81 | 113,10 | 39 | 2.603.400 |
| 25/6/2024 | 114,10 | 114,00 | 0,00% | 112,33 | 115,47 | 113,86 | 113,99 | 114,00 | 45 | 2.448.155 |
| 24/6/2024 | 118,49 | 114,00 | 0,00% | 113,97 | 118,49 | 114,52 | 113,53 | 114,00 | 26 | 767.285 |
| 21/6/2024 | 112,33 | 114,00 | +1,69% | 112,03 | 114,98 | 113,52 | 112,07 | 114,00 | 49 | 1.339.605 |
| 20/6/2024 | 114,23 | 112,10 | -1,84% | 111,69 | 114,23 | 112,09 | 112,10 | 112,42 | 44 | 2.600.556 |
| 19/6/2024 | 113,67 | 114,20 | +2,42% | 111,63 | 114,21 | 112,49 | 114,00 | 115,92 | 44 | 2.227.447 |
| 18/6/2024 | 111,23 | 111,50 | +0,22% | 106,87 | 114,75 | 109,42 | 111,55 | 115,99 | 136 | 8.360.246 |
| 17/6/2024 | 117,60 | 111,25 | -5,20% | 111,00 | 119,19 | 113,21 | 111,07 | 114,00 | 125 | 7.132.827 |
| 14/6/2024 | 117,23 | 117,35 | +0,10% | 116,08 | 118,24 | 117,27 | 116,50 | 117,98 | 113 | 4.432.951 |
| 13/6/2024 | 116,01 | 117,23 | -1,11% | 116,01 | 118,10 | 116,69 | 116,55 | 118,53 | 22 | 886.911 |
| 12/6/2024 | 119,99 | 118,54 | -0,09% | 116,01 | 119,99 | 118,10 | 117,55 | 118,54 | 18 | 814.915 |
| 11/6/2024 | 119,40 | 118,65 | -0,14% | 116,20 | 119,99 | 118,36 | 117,48 | 118,89 | 52 | 2.686.817 |
| 10/6/2024 | 119,24 | 118,82 | -0,15% | 116,90 | 119,44 | 118,40 | 119,20 | 119,40 | 43 | 1.432.749 |
| 7/6/2024 | 118,98 | 119,00 | +0,69% | 117,46 | 119,00 | 118,80 | 118,35 | 119,00 | 51 | 3.100.921 |
| 6/6/2024 | 119,99 | 118,19 | -0,71% | 116,91 | 119,99 | 118,22 | 117,62 | 118,99 | 37 | 1.726.092 |
| 5/6/2024 | 119,99 | 119,04 | +0,08% | 117,91 | 119,99 | 118,48 | 118,00 | 119,99 | 47 | 1.682.427 |
| 4/6/2024 | 119,89 | 118,95 | -0,39% | 118,90 | 120,20 | 119,51 | 118,75 | 119,29 | 40 | 2.426.090 |
| 3/6/2024 | 122,00 | 119,42 | -0,48% | 112,40 | 122,00 | 118,90 | 118,42 | 119,41 | 58 | 3.269.909 |
| 31/5/2024 | 119,99 | 120,00 | +0,67% | 117,62 | 120,27 | 119,10 | 120,00 | 120,05 | 57 | 1.822.323 |
| 29/5/2024 | 118,01 | 119,20 | -0,65% | 118,01 | 120,30 | 119,57 | 119,20 | 120,00 | 41 | 992.449 |
| 28/5/2024 | 119,14 | 119,98 | +2,27% | 115,10 | 121,00 | 118,98 | 119,98 | 120,50 | 48 | 5.675.457 |
| 27/5/2024 | 113,99 | 117,32 | +2,55% | 113,99 | 117,32 | 116,13 | 117,32 | 118,00 | 28 | 1.602.682 |
| 24/5/2024 | 112,21 | 114,40 | +0,25% | 112,21 | 115,79 | 113,28 | 113,72 | 115,22 | 45 | 2.299.705 |
| 23/5/2024 | 114,50 | 114,12 | -0,31% | 113,01 | 114,99 | 114,32 | 113,50 | 114,15 | 35 | 2.846.769 |
| 22/5/2024 | 115,00 | 114,47 | +0,03% | 114,01 | 115,84 | 115,27 | 114,41 | 114,99 | 30 | 1.683.073 |
| 21/5/2024 | 115,07 | 114,44 | +0,41% | 113,65 | 115,08 | 114,35 | 113,66 | 114,99 | 34 | 1.360.780 |
| 20/5/2024 | 114,20 | 113,97 | -0,47% | 112,78 | 115,85 | 114,10 | 113,93 | 115,30 | 55 | 3.754.163 |
| 17/5/2024 | 113,85 | 114,51 | +0,58% | 113,85 | 115,14 | 114,63 | 114,51 | 115,48 | 38 | 2.647.966 |
| 16/5/2024 | 113,61 | 113,85 | +0,74% | 112,30 | 113,89 | 113,21 | 112,81 | 113,30 | 69 | 2.547.442 |
| 15/5/2024 | 113,73 | 113,01 | +0,81% | 112,13 | 113,73 | 112,92 | 112,31 | 113,01 | 27 | 1.298.671 |
| 14/5/2024 | 113,73 | 112,10 | +0,09% | 111,51 | 114,69 | 112,77 | 111,60 | 113,55 | 56 | 2.481.114 |
| 13/5/2024 | 112,00 | 112,00 | -0,70% | 111,50 | 113,06 | 112,48 | 111,95 | 112,78 | 59 | 2.767.186 |
| 10/5/2024 | 112,61 | 112,79 | +0,08% | 112,60 | 113,15 | 112,75 | 112,50 | 112,80 | 22 | 868.218 |
| 9/5/2024 | 113,51 | 112,70 | -0,66% | 112,18 | 113,51 | 112,75 | 112,70 | 113,87 | 38 | 2.503.108 |
| 8/5/2024 | 113,45 | 113,45 | -0,01% | 112,66 | 113,94 | 113,23 | 112,80 | 113,45 | 145 | 3.759.502 |
| 7/5/2024 | 113,48 | 113,46 | -0,11% | 112,81 | 113,49 | 113,28 | 113,05 | 113,46 | 23 | 2.616.944 |
| 6/5/2024 | 113,57 | 113,59 | -1,01% | 113,11 | 115,01 | 113,71 | 113,39 | 113,59 | 39 | 1.535.202 |
| 3/5/2024 | 113,50 | 114,75 | +1,52% | 112,83 | 115,84 | 114,25 | 113,57 | 114,75 | 84 | 5.072.927 |
| 2/5/2024 | 113,50 | 113,03 | -0,03% | 112,82 | 115,90 | 114,23 | 113,50 | 115,70 | 29 | 1.850.572 |
| 30/4/2024 | 113,54 | 113,06 | +0,84% | 112,17 | 114,37 | 112,89 | 112,16 | 115,91 | 39 | 1.174.067 |
| 29/4/2024 | 113,50 | 112,12 | -1,35% | 112,12 | 114,86 | 113,28 | 112,11 | 112,87 | 56 | 2.390.286 |
| 26/4/2024 | 113,80 | 113,66 | -0,17% | 112,00 | 114,70 | 113,23 | 113,00 | 114,14 | 60 | 5.072.778 |
| 25/4/2024 | 112,55 | 113,85 | -2,00% | 112,55 | 114,93 | 113,91 | 113,46 | 114,42 | 49 | 2.244.127 |
| 24/4/2024 | 116,29 | 116,17 | +1,25% | 113,00 | 116,30 | 114,19 | 113,40 | 116,17 | 40 | 2.272.456 |
| 23/4/2024 | 115,00 | 114,74 | -0,04% | 113,51 | 116,89 | 114,91 | 114,00 | 114,74 | 27 | 1.195.117 |
| 22/4/2024 | 114,50 | 114,79 | +0,17% | 113,51 | 116,89 | 114,83 | 113,52 | 115,00 | 31 | 2.526.320 |
| 19/4/2024 | 116,06 | 114,59 | -1,45% | 113,20 | 117,98 | 114,74 | 114,34 | 116,85 | 17 | 1.147.479 |
| 18/4/2024 | 113,06 | 116,28 | +1,61% | 113,05 | 116,38 | 113,88 | 113,21 | 116,29 | 31 | 2.995.134 |
| 17/4/2024 | 114,99 | 114,44 | +0,47% | 112,00 | 114,99 | 113,90 | 113,37 | 115,00 | 31 | 2.209.814 |
| 16/4/2024 | 113,89 | 113,90 | -0,96% | 112,45 | 115,50 | 114,28 | 112,52 | 115,84 | 58 | 4.068.406 |
| 15/4/2024 | 116,30 | 115,00 | -1,02% | 114,99 | 116,30 | 115,32 | 114,99 | 115,00 | 66 | 3.425.275 |
| 12/4/2024 | 115,90 | 116,19 | +0,52% | 115,50 | 117,91 | 115,86 | 116,15 | 117,92 | 68 | 4.055.172 |
| 11/4/2024 | 114,00 | 115,59 | +2,29% | 112,99 | 117,44 | 116,02 | 114,90 | 115,59 | 116 | 9.096.404 |
| 10/4/2024 | 114,79 | 113,00 | -1,74% | 111,52 | 116,38 | 113,94 | 113,00 | 114,85 | 101 | 5.776.846 |
| 9/4/2024 | 114,64 | 115,00 | +0,88% | 114,41 | 116,98 | 115,02 | 114,42 | 114,95 | 39 | 3.450.662 |
| 8/4/2024 | 115,01 | 114,00 | -1,72% | 113,35 | 117,54 | 114,97 | 114,00 | 115,45 | 99 | 5.185.251 |
| 5/4/2024 | 113,24 | 116,00 | +2,65% | 112,97 | 117,50 | 115,12 | 113,80 | 116,00 | 46 | 3.499.837 |
| 4/4/2024 | 120,16 | 113,01 | -6,14% | 110,50 | 120,16 | 116,67 | 113,00 | 116,92 | 171 | 15.050.936 |
| 3/4/2024 | 130,00 | 120,40 | -17,36% | 115,02 | 130,00 | 121,28 | 120,40 | 124,42 | 145 | 22.340.318 |
| 2/4/2024 | 145,80 | 145,70 | +0,48% | 138,62 | 146,00 | 144,17 | 145,51 | 145,70 | 298 | 50.907.808 |
| 1/4/2024 | 130,55 | 145,00 | +11,12% | 130,55 | 150,00 | 143,44 | 145,00 | 145,89 | 417 | 70.975.433 |
| 28/3/2024 | 125,01 | 130,49 | +17,88% | 125,01 | 131,96 | 129,01 | 130,49 | 130,50 | 252 | 27.092.270 |
| 27/3/2024 | 114,85 | 110,70 | -0,23% | 110,50 | 114,85 | 110,97 | 110,70 | 111,97 | 15 | 2.618.945 |
| 26/3/2024 | 110,35 | 110,95 | +0,53% | 110,35 | 113,99 | 110,83 | 110,95 | 114,09 | 28 | 1.717.996 |
| 25/3/2024 | 113,00 | 110,37 | -2,33% | 110,37 | 114,98 | 112,40 | 110,40 | 114,94 | 32 | 2.214.365 |
| 22/3/2024 | 112,10 | 113,00 | +0,44% | 112,10 | 114,00 | 112,95 | 112,35 | 114,00 | 15 | 1.287.636 |
| 21/3/2024 | 114,55 | 112,50 | -3,74% | 112,01 | 114,55 | 113,07 | 112,50 | 114,46 | 26 | 2.792.953 |
| 20/3/2024 | 112,02 | 116,87 | -0,09% | 112,02 | 116,90 | 116,39 | 112,01 | 116,89 | 6 | 116.392 |
| 19/3/2024 | 114,50 | 116,97 | +1,71% | 112,06 | 119,06 | 114,25 | 113,30 | 116,90 | 16 | 971.151 |
| 18/3/2024 | 113,98 | 115,00 | +3,60% | 110,45 | 117,66 | 114,82 | 114,51 | 118,99 | 32 | 1.952.016 |
| 15/3/2024 | 110,44 | 111,00 | +0,76% | 110,44 | 114,02 | 112,38 | 111,00 | 113,99 | 24 | 1.674.579 |
| 14/3/2024 | 109,99 | 110,16 | +1,06% | 109,99 | 110,44 | 110,37 | 110,15 | 110,50 | 12 | 540.859 |
| 13/3/2024 | 110,00 | 109,00 | -2,67% | 109,00 | 110,45 | 109,37 | 109,00 | 110,01 | 48 | 3.204.723 |
| 12/3/2024 | 110,71 | 111,99 | +1,74% | 110,00 | 111,99 | 110,48 | 109,81 | 112,00 | 42 | 1.845.143 |
| 11/3/2024 | 111,47 | 110,08 | -0,44% | 109,00 | 111,47 | 110,19 | 110,07 | 110,64 | 50 | 2.523.578 |
| 8/3/2024 | 111,77 | 110,57 | +0,05% | 110,37 | 111,77 | 110,69 | 0,00 | 0,00 | 24 | 1.837.490 |
| 7/3/2024 | 110,68 | 110,52 | -0,16% | 109,91 | 111,18 | 110,48 | 110,50 | 111,77 | 43 | 2.773.291 |
| 6/3/2024 | 112,75 | 110,70 | +0,64% | 110,23 | 112,75 | 110,95 | 110,41 | 111,12 | 18 | 776.661 |
| 5/3/2024 | 110,20 | 110,00 | -1,18% | 109,80 | 112,13 | 110,28 | 109,65 | 110,00 | 45 | 4.113.737 |
| 4/3/2024 | 113,46 | 111,31 | +0,50% | 110,73 | 113,46 | 112,16 | 110,77 | 111,90 | 34 | 964.577 |
| 1/3/2024 | 111,20 | 110,76 | -0,21% | 110,71 | 112,99 | 111,95 | 110,77 | 112,98 | 24 | 1.085.927 |
| 29/2/2024 | 110,82 | 110,99 | -0,16% | 110,50 | 111,29 | 110,80 | 110,20 | 110,99 | 43 | 1.717.427 |
| 28/2/2024 | 112,31 | 111,17 | -0,39% | 110,78 | 112,31 | 111,28 | 110,52 | 111,99 | 50 | 2.403.860 |
| 27/2/2024 | 112,23 | 111,60 | +0,51% | 110,53 | 112,23 | 111,29 | 110,54 | 112,22 | 34 | 1.702.743 |
| 26/2/2024 | 110,99 | 111,03 | +0,08% | 110,71 | 114,00 | 111,49 | 111,00 | 113,97 | 35 | 1.226.434 |
| 23/2/2024 | 109,90 | 110,94 | +0,96% | 109,85 | 110,98 | 110,22 | 0,00 | 0,00 | 42 | 2.017.147 |
| 22/2/2024 | 109,98 | 109,89 | +0,45% | 108,50 | 109,98 | 109,07 | 108,50 | 109,90 | 50 | 2.552.269 |
| 21/2/2024 | 108,10 | 109,40 | +0,37% | 106,99 | 112,27 | 109,13 | 109,41 | 109,94 | 54 | 2.455.535 |
| 20/2/2024 | 110,00 | 109,00 | -1,82% | 107,02 | 112,50 | 109,91 | 108,50 | 109,00 | 115 | 5.309.060 |
| 19/2/2024 | 113,13 | 111,02 | -1,32% | 111,02 | 113,14 | 112,17 | 111,01 | 111,02 | 50 | 1.963.041 |
| 16/2/2024 | 115,74 | 112,50 | -0,09% | 112,39 | 115,74 | 112,86 | 112,50 | 112,95 | 64 | 6.286.343 |
| 15/2/2024 | 115,97 | 112,60 | -1,19% | 112,00 | 115,97 | 113,46 | 112,03 | 113,96 | 93 | 6.025.007 |
| 14/2/2024 | 115,00 | 113,96 | -0,06% | 113,63 | 115,98 | 114,52 | 113,64 | 115,97 | 48 | 2.702.792 |
| 9/2/2024 | 115,00 | 114,03 | +0,90% | 113,51 | 115,78 | 114,91 | 0,00 | 0,00 | 40 | 2.459.184 |
| 8/2/2024 | 117,56 | 113,01 | -1,73% | 113,01 | 117,99 | 114,79 | 113,01 | 115,50 | 101 | 4.121.163 |
| 7/2/2024 | 119,23 | 115,00 | -1,30% | 115,00 | 120,00 | 116,96 | 115,00 | 117,99 | 113 | 13.029.951 |
| 6/2/2024 | 119,50 | 116,51 | -2,84% | 116,51 | 120,00 | 118,03 | 116,51 | 120,00 | 52 | 3.611.734 |
| 5/2/2024 | 117,62 | 119,92 | +0,77% | 117,00 | 119,92 | 117,57 | 117,50 | 120,00 | 37 | 3.938.929 |
| 2/2/2024 | 118,56 | 119,00 | -1,65% | 117,55 | 120,79 | 118,85 | 118,00 | 119,00 | 33 | 2.935.613 |
| 1/2/2024 | 121,00 | 121,00 | +1,42% | 118,44 | 121,56 | 119,91 | 118,57 | 121,00 | 57 | 5.515.880 |
| 31/1/2024 | 120,01 | 119,30 | +0,76% | 118,00 | 120,55 | 119,45 | 118,56 | 120,50 | 37 | 4.431.796 |
| 30/1/2024 | 118,50 | 118,40 | -0,08% | 118,40 | 121,07 | 119,70 | 117,75 | 119,60 | 41 | 2.657.426 |
| 29/1/2024 | 117,00 | 118,50 | +1,28% | 117,00 | 120,01 | 118,75 | 117,94 | 119,72 | 34 | 2.422.548 |
| 26/1/2024 | 120,00 | 117,00 | -0,37% | 117,00 | 120,01 | 118,10 | 117,00 | 118,00 | 59 | 2.645.459 |
| 25/1/2024 | 119,01 | 117,44 | -2,08% | 117,13 | 119,98 | 118,03 | 117,45 | 120,64 | 89 | 4.391.024 |
| 24/1/2024 | 120,63 | 119,94 | +0,12% | 119,02 | 120,63 | 119,69 | 119,02 | 120,64 | 15 | 1.208.898 |
| 23/1/2024 | 121,66 | 119,80 | -0,99% | 118,50 | 121,66 | 119,31 | 119,80 | 120,64 | 66 | 3.794.104 |
| 22/1/2024 | 120,62 | 121,00 | -0,56% | 119,99 | 121,68 | 120,39 | 120,00 | 121,00 | 52 | 2.419.889 |
| 19/1/2024 | 123,74 | 121,68 | -0,91% | 120,00 | 123,74 | 121,25 | 121,00 | 121,68 | 88 | 3.977.145 |
| 18/1/2024 | 123,50 | 122,80 | -0,73% | 122,80 | 123,87 | 123,03 | 122,54 | 122,80 | 52 | 4.146.297 |
| 17/1/2024 | 122,97 | 123,70 | +0,59% | 122,81 | 123,87 | 123,23 | 123,70 | 123,87 | 22 | 1.614.393 |
| 16/1/2024 | 123,50 | 122,98 | -0,65% | 122,87 | 124,09 | 123,19 | 122,98 | 123,50 | 79 | 4.656.918 |
| 15/1/2024 | 125,52 | 123,79 | -1,38% | 123,79 | 125,52 | 124,26 | 123,53 | 123,79 | 50 | 2.721.486 |
| 12/1/2024 | 124,33 | 125,52 | +0,83% | 124,16 | 125,52 | 124,86 | 124,78 | 125,58 | 37 | 1.473.444 |
| 11/1/2024 | 123,54 | 124,49 | -0,24% | 123,54 | 125,00 | 123,89 | 123,71 | 125,00 | 36 | 2.737.985 |
| 10/1/2024 | 125,00 | 124,79 | -0,63% | 124,26 | 125,58 | 124,57 | 124,40 | 125,00 | 30 | 2.092.862 |
| 9/1/2024 | 124,83 | 125,58 | +0,15% | 124,80 | 125,59 | 125,29 | 124,80 | 125,59 | 23 | 2.618.678 |
| 8/1/2024 | 124,25 | 125,39 | -0,47% | 124,25 | 126,10 | 125,68 | 125,01 | 125,59 | 45 | 2.840.524 |
| 5/1/2024 | 125,98 | 125,98 | +0,62% | 125,11 | 126,37 | 125,97 | 125,98 | 126,15 | 42 | 4.144.647 |
| 4/1/2024 | 125,49 | 125,20 | +0,56% | 124,20 | 125,80 | 125,27 | 124,67 | 125,20 | 60 | 4.660.117 |
| 3/1/2024 | 125,23 | 124,50 | +0,12% | 124,00 | 125,30 | 124,37 | 124,17 | 124,99 | 94 | 5.087.006 |
| 2/1/2024 | 126,39 | 124,35 | -1,03% | 123,51 | 126,39 | 125,05 | 124,20 | 124,35 | 117 | 7.415.565 |
| 28/12/2023 | 124,60 | 125,65 | -0,12% | 124,00 | 125,87 | 124,96 | 125,00 | 125,63 | 74 | 3.236.465 |
| 27/12/2023 | 125,85 | 125,80 | +0,08% | 125,71 | 126,92 | 126,16 | 125,71 | 125,80 | 52 | 3.583.138 |
| 26/12/2023 | 127,85 | 125,70 | -0,79% | 125,70 | 127,85 | 126,35 | 125,70 | 127,00 | 73 | 5.774.504 |
| 22/12/2023 | 127,85 | 126,70 | -0,67% | 125,30 | 127,85 | 126,10 | 126,17 | 127,85 | 125 | 8.575.431 |
| 21/12/2023 | 127,40 | 127,56 | +0,12% | 127,01 | 127,61 | 127,30 | 127,25 | 127,89 | 48 | 4.672.255 |
| 20/12/2023 | 127,71 | 127,41 | -0,15% | 127,40 | 128,00 | 127,62 | 127,41 | 127,60 | 51 | 2.207.919 |
| 19/12/2023 | 127,50 | 127,60 | -0,23% | 127,33 | 127,99 | 127,68 | 127,40 | 127,60 | 27 | 1.391.805 |
| 18/12/2023 | 129,03 | 127,89 | +0,01% | 127,16 | 129,03 | 127,62 | 127,18 | 127,90 | 49 | 4.505.303 |
| 15/12/2023 | 128,21 | 127,88 | -0,09% | 127,81 | 129,74 | 128,07 | 127,78 | 128,81 | 22 | 1.831.404 |
| 14/12/2023 | 128,07 | 128,00 | +0,14% | 127,46 | 129,74 | 128,45 | 127,99 | 128,00 | 38 | 4.174.754 |
| 13/12/2023 | 127,62 | 127,82 | +0,41% | 127,06 | 128,14 | 127,55 | 127,82 | 128,00 | 26 | 1.339.337 |
| 12/12/2023 | 127,95 | 127,30 | -0,41% | 127,00 | 128,39 | 127,59 | 127,29 | 130,00 | 51 | 3.993.597 |
| 11/12/2023 | 129,99 | 127,83 | -0,01% | 127,50 | 129,99 | 127,80 | 127,82 | 127,83 | 24 | 651.794 |
| 8/12/2023 | 127,95 | 127,84 | -0,05% | 127,74 | 128,50 | 127,96 | 127,76 | 130,00 | 31 | 2.354.465 |
| 7/12/2023 | 128,00 | 127,90 | -0,08% | 127,90 | 128,44 | 127,97 | 127,95 | 130,00 | 27 | 3.161.004 |
| 6/12/2023 | 131,57 | 128,00 | -0,78% | 128,00 | 131,57 | 128,77 | 128,00 | 129,30 | 47 | 2.536.933 |
| 5/12/2023 | 130,32 | 129,00 | -0,97% | 128,70 | 130,38 | 129,63 | 129,00 | 129,42 | 36 | 2.670.380 |
| 4/12/2023 | 130,00 | 130,27 | -1,02% | 129,16 | 130,56 | 130,02 | 130,00 | 130,26 | 23 | 988.180 |
| 1/12/2023 | 131,80 | 131,61 | -0,30% | 129,04 | 131,99 | 130,42 | 129,84 | 131,62 | 28 | 1.630.308 |
| 30/11/2023 | 129,55 | 132,00 | +1,55% | 128,38 | 132,00 | 130,07 | 129,50 | 132,20 | 38 | 3.980.391 |
| 29/11/2023 | 128,98 | 129,99 | +1,50% | 128,59 | 130,00 | 129,39 | 128,34 | 130,00 | 28 | 2.859.652 |
| 28/11/2023 | 128,07 | 128,07 | +0,04% | 128,01 | 129,00 | 128,36 | 128,01 | 128,99 | 21 | 757.369 |
| 27/11/2023 | 128,48 | 128,02 | -0,47% | 127,70 | 128,97 | 128,31 | 128,01 | 129,00 | 34 | 2.001.645 |
| 24/11/2023 | 127,71 | 128,63 | +0,06% | 127,71 | 128,87 | 128,52 | 128,01 | 128,69 | 17 | 244.197 |
| 23/11/2023 | 129,10 | 128,55 | +0,67% | 127,71 | 129,10 | 128,36 | 128,55 | 129,00 | 18 | 1.103.961 |
| 22/11/2023 | 128,89 | 127,70 | -1,31% | 127,70 | 130,99 | 129,09 | 127,70 | 129,14 | 36 | 2.065.517 |
| 21/11/2023 | 128,77 | 129,40 | +0,45% | 127,45 | 130,00 | 128,86 | 127,81 | 131,00 | 72 | 3.994.734 |
| 20/11/2023 | 128,00 | 128,82 | +0,85% | 127,43 | 128,85 | 128,17 | 128,25 | 128,83 | 28 | 1.666.252 |
| 17/11/2023 | 128,90 | 127,74 | -0,32% | 127,00 | 128,99 | 127,94 | 127,71 | 127,74 | 50 | 4.311.821 |
| 16/11/2023 | 128,90 | 128,15 | +0,10% | 127,50 | 129,00 | 128,57 | 128,03 | 128,93 | 68 | 4.062.983 |
| 14/11/2023 | 128,31 | 128,02 | -0,14% | 127,96 | 128,89 | 128,38 | 128,01 | 128,80 | 18 | 1.232.462 |
| 13/11/2023 | 127,73 | 128,20 | +0,01% | 127,43 | 128,20 | 128,01 | 127,80 | 128,20 | 61 | 14.055.664 |
| 10/11/2023 | 128,50 | 128,19 | +0,15% | 127,71 | 128,50 | 128,08 | 127,80 | 128,19 | 56 | 2.664.107 |
| 9/11/2023 | 128,17 | 128,00 | -0,07% | 127,15 | 128,17 | 127,70 | 127,99 | 128,51 | 46 | 2.975.633 |
| 8/11/2023 | 128,14 | 128,09 | +0,24% | 127,67 | 128,27 | 127,97 | 127,66 | 128,95 | 25 | 1.202.939 |
| 7/11/2023 | 127,79 | 127,78 | -0,05% | 127,59 | 128,58 | 128,12 | 127,60 | 128,60 | 35 | 1.896.322 |
| 6/11/2023 | 128,63 | 127,84 | +0,22% | 127,79 | 128,94 | 128,60 | 127,79 | 128,79 | 17 | 1.581.892 |
| 3/11/2023 | 127,56 | 127,56 | 0,00% | 127,20 | 128,50 | 127,60 | 127,55 | 129,00 | 39 | 3.853.796 |
| 1/11/2023 | 127,20 | 127,56 | +0,32% | 127,02 | 127,58 | 127,25 | 127,30 | 128,03 | 23 | 2.086.947 |
| 31/10/2023 | 128,15 | 127,15 | -0,49% | 127,01 | 128,20 | 127,62 | 127,00 | 128,03 | 44 | 2.258.883 |
| 30/10/2023 | 127,50 | 127,77 | +0,04% | 127,50 | 128,00 | 127,80 | 127,77 | 127,98 | 29 | 1.022.468 |
| 27/10/2023 | 128,00 | 127,72 | -0,18% | 127,40 | 128,00 | 127,63 | 127,40 | 127,92 | 31 | 2.476.034 |
| 26/10/2023 | 127,67 | 127,95 | -0,02% | 127,30 | 127,95 | 127,59 | 127,57 | 127,96 | 19 | 2.067.110 |
| 25/10/2023 | 127,88 | 127,97 | +0,49% | 127,36 | 128,35 | 127,87 | 127,50 | 127,80 | 23 | 2.506.349 |
| 24/10/2023 | 126,80 | 127,35 | -0,34% | 126,80 | 128,00 | 127,44 | 127,01 | 127,89 | 34 | 2.115.542 |
| 23/10/2023 | 128,31 | 127,79 | -0,13% | 126,51 | 128,31 | 127,64 | 127,50 | 128,31 | 42 | 3.676.223 |
| 20/10/2023 | 127,58 | 127,96 | -0,10% | 127,50 | 128,32 | 127,92 | 127,50 | 127,96 | 19 | 1.036.153 |
| 19/10/2023 | 128,49 | 128,09 | +0,19% | 127,51 | 128,49 | 128,11 | 127,58 | 128,10 | 27 | 819.905 |
| 18/10/2023 | 127,55 | 127,85 | -0,57% | 127,55 | 128,58 | 128,14 | 127,82 | 128,57 | 32 | 3.267.627 |
| 17/10/2023 | 128,20 | 128,58 | +0,45% | 127,80 | 128,59 | 128,05 | 128,01 | 128,58 | 16 | 1.024.409 |
| 16/10/2023 | 128,49 | 128,00 | -0,53% | 127,80 | 128,50 | 128,36 | 128,00 | 128,49 | 35 | 1.835.681 |
| 13/10/2023 | 127,69 | 128,68 | -0,14% | 127,69 | 128,85 | 128,66 | 128,23 | 128,44 | 15 | 1.299.512 |
| 11/10/2023 | 128,00 | 128,86 | +0,67% | 128,00 | 128,86 | 128,38 | 128,85 | 128,86 | 33 | 2.824.551 |
| 10/10/2023 | 128,10 | 128,00 | -0,22% | 127,71 | 128,84 | 128,24 | 128,00 | 128,84 | 16 | 1.987.863 |
| 9/10/2023 | 128,88 | 128,28 | +0,43% | 127,58 | 128,88 | 127,95 | 128,00 | 128,29 | 25 | 2.252.043 |
| 6/10/2023 | 128,11 | 127,73 | -0,58% | 127,50 | 128,77 | 128,00 | 127,80 | 128,88 | 27 | 2.214.555 |
| 5/10/2023 | 128,88 | 128,48 | -0,32% | 127,80 | 128,89 | 128,35 | 127,80 | 128,48 | 30 | 1.450.428 |
| 4/10/2023 | 128,13 | 128,89 | -0,13% | 128,13 | 132,99 | 128,80 | 128,45 | 128,89 | 23 | 1.532.836 |
| 3/10/2023 | 129,08 | 129,06 | -0,72% | 128,01 | 129,08 | 128,68 | 128,01 | 129,07 | 39 | 3.744.694 |
| 2/10/2023 | 128,90 | 130,00 | +0,85% | 128,00 | 136,42 | 129,23 | 130,00 | 136,41 | 48 | 6.280.987 |
| 29/9/2023 | 129,72 | 128,90 | +0,71% | 127,50 | 129,72 | 128,76 | 128,90 | 129,61 | 28 | 2.098.837 |
| 28/9/2023 | 128,40 | 127,99 | +0,80% | 127,50 | 129,00 | 128,30 | 127,99 | 130,00 | 32 | 1.308.731 |
| 27/9/2023 | 132,60 | 126,97 | -2,33% | 126,46 | 132,60 | 127,76 | 126,97 | 128,40 | 62 | 6.669.408 |
| 26/9/2023 | 130,00 | 130,00 | +0,43% | 128,25 | 130,00 | 129,27 | 130,00 | 133,51 | 47 | 3.529.232 |
| 25/9/2023 | 129,39 | 129,44 | -0,41% | 128,50 | 129,98 | 129,26 | 128,98 | 129,99 | 39 | 4.097.567 |
| 22/9/2023 | 129,34 | 129,97 | +0,75% | 128,48 | 129,97 | 129,07 | 128,50 | 129,97 | 37 | 3.652.682 |
| 21/9/2023 | 128,80 | 129,00 | 0,00% | 128,00 | 129,89 | 128,54 | 128,56 | 129,00 | 40 | 2.725.117 |
| 20/9/2023 | 129,10 | 129,00 | +0,38% | 128,44 | 129,20 | 128,88 | 128,02 | 129,22 | 28 | 1.662.629 |
| 19/9/2023 | 128,70 | 128,51 | -0,40% | 127,71 | 129,37 | 128,65 | 128,02 | 129,17 | 39 | 1.209.395 |
| 18/9/2023 | 128,01 | 129,03 | +0,05% | 128,01 | 129,45 | 129,06 | 129,03 | 129,47 | 49 | 2.619.971 |
| 15/9/2023 | 129,10 | 128,97 | +0,31% | 127,60 | 129,10 | 128,24 | 128,13 | 128,97 | 29 | 1.910.803 |
| 14/9/2023 | 129,00 | 128,57 | +0,02% | 127,91 | 129,56 | 128,82 | 127,91 | 129,26 | 36 | 2.061.169 |
| 13/9/2023 | 128,54 | 128,54 | +0,10% | 128,15 | 129,50 | 128,88 | 128,51 | 129,00 | 45 | 3.080.438 |
| 12/9/2023 | 128,89 | 128,41 | -0,22% | 127,70 | 129,08 | 128,48 | 128,31 | 129,10 | 37 | 2.543.920 |
| 11/9/2023 | 128,90 | 128,69 | -0,12% | 127,71 | 129,20 | 128,44 | 128,26 | 129,19 | 36 | 3.159.779 |
| 8/9/2023 | 129,20 | 128,85 | -0,27% | 128,01 | 129,49 | 128,67 | 128,10 | 128,90 | 29 | 4.671.018 |
| 6/9/2023 | 128,50 | 129,20 | +0,51% | 128,44 | 129,40 | 128,70 | 128,15 | 129,24 | 51 | 4.401.679 |
| 5/9/2023 | 128,87 | 128,55 | -0,25% | 128,44 | 129,00 | 128,81 | 128,55 | 129,00 | 30 | 1.339.657 |
| 4/9/2023 | 128,50 | 128,87 | -0,02% | 128,15 | 128,88 | 128,57 | 128,87 | 128,88 | 44 | 3.407.231 |
| 1/9/2023 | 129,00 | 128,90 | +0,37% | 127,28 | 129,00 | 128,08 | 128,16 | 129,00 | 44 | 3.893.876 |
| 31/8/2023 | 129,00 | 128,42 | -0,01% | 128,32 | 129,11 | 128,64 | 128,42 | 129,16 | 29 | 2.932.996 |
| 30/8/2023 | 128,90 | 128,43 | -0,05% | 128,18 | 129,16 | 128,75 | 128,37 | 129,00 | 31 | 2.201.646 |
| 29/8/2023 | 128,26 | 128,50 | +0,37% | 128,00 | 129,10 | 128,59 | 128,50 | 128,97 | 37 | 2.558.945 |
| 28/8/2023 | 127,78 | 128,02 | +0,19% | 127,78 | 128,26 | 128,07 | 127,79 | 128,26 | 26 | 1.255.139 |
| 25/8/2023 | 128,33 | 127,78 | +0,22% | 127,75 | 128,33 | 128,23 | 127,78 | 128,25 | 44 | 2.898.085 |
| 24/8/2023 | 127,70 | 127,50 | -1,29% | 127,50 | 129,00 | 127,85 | 127,11 | 127,80 | 36 | 3.605.588 |
| 23/8/2023 | 127,85 | 129,16 | +0,69% | 127,72 | 129,17 | 128,76 | 127,99 | 129,00 | 26 | 1.248.986 |
| 22/8/2023 | 129,50 | 128,28 | +0,28% | 127,70 | 129,50 | 127,94 | 127,72 | 128,29 | 17 | 2.162.263 |
| 21/8/2023 | 128,00 | 127,92 | -0,59% | 127,33 | 129,18 | 127,88 | 127,68 | 128,95 | 47 | 4.834.084 |
| 18/8/2023 | 128,13 | 128,68 | +0,45% | 127,05 | 128,68 | 127,95 | 128,03 | 128,68 | 123 | 4.363.279 |
| 17/8/2023 | 128,99 | 128,10 | -0,68% | 127,50 | 128,99 | 128,21 | 127,60 | 128,10 | 21 | 1.615.513 |
| 16/8/2023 | 129,50 | 128,98 | +0,92% | 127,40 | 129,50 | 128,48 | 127,56 | 128,80 | 44 | 2.967.963 |
| 15/8/2023 | 129,00 | 127,81 | -0,92% | 127,66 | 129,19 | 128,49 | 127,80 | 128,79 | 20 | 1.451.981 |
| 14/8/2023 | 128,89 | 129,00 | +1,03% | 127,29 | 129,60 | 128,40 | 127,60 | 129,00 | 66 | 4.853.631 |
| 11/8/2023 | 126,94 | 127,68 | +0,17% | 126,93 | 128,11 | 127,36 | 127,50 | 127,68 | 37 | 2.929.325 |
| 10/8/2023 | 127,48 | 127,46 | +0,14% | 126,50 | 127,48 | 127,00 | 126,94 | 127,30 | 49 | 2.692.464 |
| 9/8/2023 | 128,00 | 127,28 | -0,02% | 126,81 | 128,00 | 127,09 | 126,93 | 127,29 | 59 | 4.257.700 |
| 8/8/2023 | 127,05 | 127,31 | -0,16% | 127,00 | 128,21 | 127,30 | 127,06 | 127,31 | 49 | 2.355.130 |
| 7/8/2023 | 127,01 | 127,51 | +0,01% | 126,70 | 127,99 | 127,25 | 127,01 | 127,52 | 52 | 4.339.245 |
| 4/8/2023 | 129,14 | 127,50 | -1,16% | 127,00 | 129,14 | 127,66 | 127,50 | 127,85 | 110 | 8.336.539 |
| 3/8/2023 | 129,52 | 129,00 | -0,09% | 128,14 | 129,59 | 128,77 | 129,00 | 129,50 | 26 | 1.854.368 |
| 2/8/2023 | 129,59 | 129,11 | +0,02% | 128,24 | 129,59 | 128,94 | 128,11 | 129,11 | 38 | 2.488.649 |
| 1/8/2023 | 129,59 | 129,08 | -0,40% | 128,50 | 129,59 | 129,01 | 128,50 | 129,08 | 62 | 5.044.453 |
| 31/7/2023 | 129,60 | 129,60 | +0,08% | 128,82 | 129,60 | 129,49 | 129,50 | 129,60 | 30 | 1.385.559 |
| 28/7/2023 | 129,48 | 129,50 | +0,54% | 128,22 | 129,50 | 129,06 | 129,47 | 129,50 | 24 | 903.462 |
| 27/7/2023 | 128,66 | 128,81 | -0,04% | 128,66 | 129,87 | 129,13 | 128,86 | 129,49 | 30 | 1.407.518 |
| 26/7/2023 | 128,47 | 128,86 | -0,11% | 128,47 | 129,87 | 129,51 | 128,66 | 129,84 | 37 | 3.859.635 |
| 25/7/2023 | 130,00 | 129,00 | -0,46% | 128,23 | 130,00 | 128,96 | 129,00 | 129,48 | 30 | 2.837.197 |
| 24/7/2023 | 127,94 | 129,60 | +1,01% | 127,94 | 129,99 | 129,52 | 128,50 | 129,60 | 27 | 3.341.714 |
| 21/7/2023 | 127,04 | 128,30 | +0,94% | 127,04 | 129,52 | 127,92 | 127,95 | 129,50 | 28 | 1.739.767 |
| 20/7/2023 | 127,56 | 127,10 | -0,55% | 127,04 | 128,29 | 127,44 | 127,10 | 127,91 | 64 | 3.823.387 |
| 19/7/2023 | 127,65 | 127,80 | +0,15% | 127,55 | 128,42 | 128,00 | 127,80 | 128,97 | 31 | 1.868.864 |
| 18/7/2023 | 128,48 | 127,61 | -0,68% | 127,02 | 128,97 | 127,97 | 127,61 | 128,86 | 45 | 3.570.632 |
| 17/7/2023 | 129,94 | 128,48 | -0,83% | 127,16 | 129,94 | 128,72 | 128,00 | 128,50 | 53 | 3.321.112 |
| 14/7/2023 | 129,01 | 129,55 | -0,88% | 127,15 | 131,50 | 129,21 | 128,83 | 129,55 | 49 | 2.907.417 |
| 13/7/2023 | 130,72 | 130,70 | -0,23% | 130,00 | 131,00 | 130,38 | 129,71 | 130,70 | 10 | 195.581 |
| 12/7/2023 | 129,69 | 131,00 | +1,58% | 127,01 | 131,50 | 129,74 | 129,60 | 130,99 | 50 | 2.737.603 |
| 11/7/2023 | 129,70 | 128,96 | -0,79% | 127,00 | 129,70 | 128,24 | 128,08 | 129,69 | 29 | 1.449.215 |
| 10/7/2023 | 129,30 | 129,99 | +0,53% | 128,42 | 129,99 | 129,42 | 128,97 | 129,99 | 33 | 2.083.705 |
| 7/7/2023 | 129,59 | 129,30 | +0,62% | 127,79 | 130,95 | 128,73 | 128,36 | 129,82 | 44 | 3.514.358 |
| 6/7/2023 | 129,63 | 128,50 | +0,23% | 127,80 | 129,63 | 128,30 | 128,01 | 129,03 | 38 | 1.578.125 |
| 5/7/2023 | 128,90 | 128,20 | -1,30% | 126,30 | 129,88 | 128,11 | 128,20 | 128,78 | 108 | 5.816.394 |
| 4/7/2023 | 129,65 | 129,89 | -0,18% | 128,11 | 130,00 | 129,26 | 129,05 | 129,89 | 37 | 3.257.410 |
| 3/7/2023 | 128,75 | 130,13 | +0,56% | 128,75 | 130,13 | 129,61 | 129,44 | 130,13 | 37 | 3.071.843 |
| 30/6/2023 | 128,99 | 129,40 | +0,54% | 128,71 | 130,35 | 129,78 | 129,40 | 130,25 | 46 | 5.931.319 |
| 29/6/2023 | 128,16 | 128,70 | +0,43% | 127,80 | 128,86 | 128,14 | 128,70 | 129,44 | 35 | 2.357.793 |
| 28/6/2023 | 128,15 | 128,15 | -0,60% | 128,15 | 129,43 | 128,63 | 128,15 | 128,72 | 40 | 1.775.147 |
| 27/6/2023 | 129,99 | 128,93 | -0,53% | 128,53 | 130,00 | 129,27 | 128,90 | 129,99 | 45 | 4.123.831 |
| 26/6/2023 | 129,90 | 129,62 | -0,22% | 129,10 | 130,00 | 129,53 | 129,10 | 129,99 | 31 | 1.580.340 |
| 23/6/2023 | 128,71 | 129,90 | +0,45% | 128,71 | 129,90 | 129,75 | 129,55 | 129,90 | 33 | 2.348.617 |
| 22/6/2023 | 128,47 | 129,32 | -0,14% | 128,43 | 129,70 | 128,76 | 129,31 | 129,45 | 42 | 2.189.074 |
| 21/6/2023 | 129,70 | 129,50 | -0,15% | 128,50 | 129,70 | 129,39 | 129,50 | 129,69 | 29 | 2.264.447 |
| 20/6/2023 | 128,26 | 129,69 | +0,59% | 128,05 | 129,69 | 128,69 | 128,34 | 129,68 | 46 | 2.419.499 |
| 19/6/2023 | 129,89 | 128,93 | -0,74% | 127,80 | 130,00 | 128,20 | 128,26 | 128,93 | 81 | 7.013.031 |
| 16/6/2023 | 130,00 | 129,89 | +0,68% | 128,55 | 130,00 | 129,32 | 129,00 | 129,89 | 34 | 2.301.957 |
| 15/6/2023 | 128,40 | 129,01 | +0,01% | 128,18 | 130,00 | 129,60 | 129,00 | 129,74 | 44 | 5.313.717 |
| 14/6/2023 | 128,28 | 129,00 | +0,41% | 128,28 | 129,00 | 128,69 | 128,40 | 128,99 | 22 | 643.476 |
| 13/6/2023 | 128,50 | 128,47 | -0,09% | 127,71 | 128,59 | 128,23 | 128,28 | 128,59 | 36 | 2.705.821 |
| 12/6/2023 | 128,72 | 128,59 | +0,21% | 127,55 | 129,00 | 128,46 | 128,20 | 128,59 | 58 | 4.907.299 |
| 9/6/2023 | 128,10 | 128,32 | -0,44% | 127,82 | 128,83 | 128,31 | 128,00 | 128,72 | 33 | 1.552.579 |
| 7/6/2023 | 128,01 | 128,89 | +1,00% | 127,50 | 129,99 | 128,55 | 127,13 | 128,96 | 41 | 3.290.950 |
| 6/6/2023 | 127,17 | 127,62 | -0,21% | 127,17 | 128,98 | 128,19 | 127,63 | 128,92 | 37 | 4.486.793 |
| 5/6/2023 | 127,72 | 127,89 | +0,14% | 126,91 | 129,00 | 127,90 | 127,35 | 127,90 | 40 | 3.312.694 |
| 2/6/2023 | 127,76 | 127,71 | +0,20% | 126,58 | 128,29 | 127,35 | 126,76 | 127,71 | 51 | 2.406.952 |
| 1/6/2023 | 126,51 | 127,45 | +0,74% | 126,51 | 127,90 | 127,32 | 127,54 | 127,78 | 36 | 2.304.662 |
| 31/5/2023 | 127,46 | 126,51 | -0,80% | 126,51 | 127,85 | 127,16 | 126,50 | 126,51 | 70 | 4.933.972 |
| 30/5/2023 | 127,26 | 127,53 | +0,26% | 127,26 | 128,69 | 128,07 | 127,53 | 128,19 | 26 | 1.600.965 |
| 29/5/2023 | 128,92 | 127,20 | -1,16% | 127,20 | 128,92 | 127,90 | 127,15 | 128,45 | 48 | 1.918.640 |
| 26/5/2023 | 129,40 | 128,69 | +0,02% | 128,00 | 129,41 | 128,66 | 127,72 | 128,92 | 50 | 3.615.350 |
| 25/5/2023 | 128,51 | 128,67 | +0,05% | 128,45 | 129,61 | 128,70 | 128,65 | 129,00 | 36 | 2.046.348 |
| 24/5/2023 | 129,15 | 128,60 | -0,04% | 128,00 | 129,16 | 128,63 | 128,30 | 129,15 | 39 | 4.270.760 |
| 23/5/2023 | 131,88 | 128,65 | -0,43% | 128,16 | 131,88 | 129,02 | 128,65 | 129,00 | 35 | 3.070.716 |
| 22/5/2023 | 127,80 | 129,21 | +0,80% | 127,80 | 130,19 | 129,18 | 128,90 | 129,74 | 50 | 3.565.522 |
| 19/5/2023 | 130,49 | 128,19 | +0,07% | 127,00 | 130,49 | 128,26 | 127,63 | 128,40 | 73 | 3.758.029 |
| 18/5/2023 | 130,50 | 128,10 | -1,46% | 128,01 | 131,89 | 129,64 | 128,10 | 129,99 | 52 | 6.612.124 |
| 17/5/2023 | 128,79 | 130,00 | +1,76% | 127,25 | 131,88 | 130,25 | 130,00 | 131,79 | 55 | 5.731.163 |
| 16/5/2023 | 127,50 | 127,75 | +0,42% | 127,00 | 129,48 | 128,38 | 127,02 | 127,75 | 42 | 6.740.214 |
| 15/5/2023 | 127,49 | 127,22 | -0,21% | 126,53 | 128,89 | 127,56 | 127,10 | 128,89 | 51 | 2.819.278 |
| 12/5/2023 | 128,46 | 127,49 | +0,77% | 126,59 | 128,46 | 127,08 | 126,56 | 127,49 | 46 | 3.418.512 |
| 11/5/2023 | 126,96 | 126,52 | -1,04% | 126,36 | 127,10 | 126,69 | 126,61 | 127,82 | 27 | 1.989.038 |
| 10/5/2023 | 127,50 | 127,85 | +0,28% | 126,44 | 128,52 | 127,19 | 126,96 | 127,55 | 26 | 1.958.811 |
| 9/5/2023 | 126,68 | 127,49 | +0,63% | 126,40 | 128,09 | 126,99 | 126,80 | 127,48 | 49 | 3.428.969 |
| 8/5/2023 | 127,49 | 126,69 | -0,09% | 126,21 | 128,25 | 126,71 | 125,62 | 126,69 | 65 | 4.206.890 |
| 5/5/2023 | 125,66 | 126,80 | +0,25% | 125,66 | 127,49 | 126,49 | 126,80 | 127,37 | 34 | 2.239.041 |
| 4/5/2023 | 126,60 | 126,49 | +0,39% | 125,20 | 126,60 | 125,73 | 125,65 | 126,50 | 71 | 5.180.082 |
| 3/5/2023 | 127,50 | 126,00 | +0,12% | 125,70 | 127,50 | 126,34 | 126,10 | 126,59 | 47 | 2.830.070 |
| 2/5/2023 | 126,01 | 125,85 | -0,74% | 125,00 | 127,50 | 125,90 | 125,88 | 127,00 | 97 | 4.519.861 |
| 28/4/2023 | 125,80 | 126,79 | +0,24% | 125,70 | 127,00 | 126,20 | 125,95 | 126,80 | 28 | 1.792.079 |
| 27/4/2023 | 126,10 | 126,49 | -0,08% | 125,50 | 127,09 | 126,14 | 125,80 | 126,70 | 52 | 3.254.543 |
| 26/4/2023 | 126,95 | 126,59 | +0,47% | 126,25 | 126,95 | 126,53 | 126,11 | 126,59 | 27 | 1.784.208 |
| 25/4/2023 | 129,30 | 126,00 | -2,73% | 125,15 | 129,45 | 126,92 | 126,00 | 127,70 | 121 | 6.434.992 |
| 24/4/2023 | 128,00 | 129,53 | +1,30% | 127,10 | 129,99 | 128,24 | 127,79 | 129,89 | 42 | 3.629.258 |
| 20/4/2023 | 127,40 | 127,87 | +0,37% | 127,30 | 128,99 | 127,62 | 127,10 | 127,88 | 25 | 1.531.510 |
| 19/4/2023 | 127,43 | 127,40 | -0,02% | 127,21 | 129,00 | 127,74 | 127,25 | 127,99 | 48 | 1.711.808 |
| 18/4/2023 | 126,63 | 127,43 | +0,41% | 126,63 | 127,99 | 127,67 | 127,07 | 127,99 | 29 | 957.538 |
| 17/4/2023 | 129,48 | 126,91 | -0,38% | 126,07 | 129,48 | 127,22 | 126,92 | 128,00 | 38 | 2.061.108 |
| 14/4/2023 | 129,49 | 127,39 | -0,83% | 126,15 | 129,49 | 126,87 | 126,70 | 127,50 | 54 | 5.188.989 |
| 13/4/2023 | 126,20 | 128,45 | +1,04% | 126,20 | 128,50 | 127,40 | 127,30 | 128,74 | 38 | 3.936.703 |
| 12/4/2023 | 127,82 | 127,13 | -0,53% | 126,73 | 130,68 | 127,27 | 127,13 | 127,14 | 74 | 6.503.501 |
| 11/4/2023 | 127,80 | 127,81 | +0,46% | 125,60 | 127,81 | 126,75 | 126,78 | 127,81 | 95 | 5.615.266 |
| 10/4/2023 | 130,00 | 127,22 | +0,17% | 126,50 | 130,00 | 126,96 | 126,88 | 127,22 | 55 | 3.237.625 |
| 6/4/2023 | 127,39 | 127,01 | -0,31% | 127,00 | 127,90 | 127,40 | 127,01 | 127,89 | 32 | 1.401.477 |
| 5/4/2023 | 128,00 | 127,40 | -0,43% | 126,94 | 128,13 | 127,16 | 126,90 | 127,40 | 41 | 2.403.402 |
| 4/4/2023 | 127,10 | 127,95 | +0,24% | 126,60 | 128,00 | 127,52 | 126,80 | 127,96 | 74 | 4.858.849 |
| 3/4/2023 | 129,46 | 127,64 | -0,89% | 126,00 | 129,47 | 127,52 | 127,11 | 128,00 | 76 | 4.437.984 |
| 31/3/2023 | 128,03 | 128,78 | +0,23% | 128,03 | 129,49 | 128,57 | 128,78 | 129,46 | 15 | 925.723 |
| 30/3/2023 | 130,99 | 128,49 | -0,78% | 127,30 | 130,99 | 128,89 | 128,01 | 129,54 | 68 | 6.354.700 |
| 29/3/2023 | 129,56 | 129,50 | +0,40% | 129,40 | 130,79 | 130,23 | 129,50 | 130,79 | 25 | 3.373.144 |
| 28/3/2023 | 128,07 | 128,99 | -0,09% | 128,07 | 129,27 | 128,65 | 128,50 | 129,00 | 37 | 1.608.145 |
| 27/3/2023 | 122,07 | 129,10 | -2,04% | 122,07 | 131,29 | 128,46 | 128,51 | 130,36 | 45 | 5.485.378 |
| 24/3/2023 | 133,99 | 131,79 | -1,21% | 131,76 | 134,95 | 133,18 | 131,78 | 131,80 | 120 | 10.481.935 |
| 23/3/2023 | 131,71 | 133,40 | +0,30% | 131,71 | 134,97 | 132,82 | 132,00 | 133,50 | 63 | 5.778.014 |
| 22/3/2023 | 128,08 | 133,00 | +3,74% | 128,08 | 148,00 | 131,69 | 133,00 | 134,81 | 93 | 10.258.986 |
| 21/3/2023 | 128,01 | 128,20 | +0,16% | 127,90 | 128,69 | 128,35 | 128,12 | 128,69 | 32 | 2.977.764 |
| 20/3/2023 | 128,16 | 128,00 | -0,12% | 128,00 | 128,82 | 128,60 | 128,00 | 128,82 | 22 | 1.015.944 |
| 17/3/2023 | 128,51 | 128,15 | -0,39% | 127,86 | 129,15 | 128,35 | 128,10 | 128,80 | 25 | 1.989.538 |
| 16/3/2023 | 128,89 | 128,65 | +0,37% | 128,65 | 128,89 | 128,76 | 128,66 | 129,00 | 19 | 1.828.417 |
| 15/3/2023 | 128,90 | 128,18 | -0,51% | 128,11 | 128,90 | 128,49 | 128,80 | 128,89 | 36 | 4.163.134 |
| 14/3/2023 | 129,00 | 128,84 | -0,50% | 128,82 | 129,50 | 128,92 | 128,84 | 129,65 | 34 | 2.372.143 |
| 13/3/2023 | 128,11 | 129,49 | +0,38% | 128,11 | 129,49 | 128,76 | 128,96 | 129,49 | 44 | 2.536.749 |
| 10/3/2023 | 129,00 | 129,00 | +0,18% | 128,56 | 129,10 | 128,99 | 128,65 | 129,18 | 37 | 4.630.827 |
| 9/3/2023 | 130,05 | 128,77 | -0,64% | 128,76 | 130,05 | 129,44 | 128,75 | 129,61 | 37 | 2.627.675 |
| 8/3/2023 | 128,60 | 129,60 | +0,56% | 128,14 | 129,60 | 128,78 | 128,50 | 129,60 | 39 | 1.944.646 |
| 7/3/2023 | 129,04 | 128,88 | -0,09% | 127,95 | 129,12 | 128,48 | 128,30 | 128,89 | 40 | 2.531.187 |
| 6/3/2023 | 129,39 | 129,00 | -0,29% | 129,00 | 129,99 | 129,26 | 128,50 | 129,86 | 38 | 2.843.935 |
| 3/3/2023 | 127,91 | 129,38 | +1,08% | 127,69 | 129,38 | 128,33 | 128,70 | 129,38 | 27 | 2.861.826 |
| 2/3/2023 | 129,17 | 128,00 | +0,07% | 128,00 | 130,00 | 128,53 | 128,00 | 130,00 | 67 | 5.822.795 |
| 1/3/2023 | 128,90 | 127,91 | -0,70% | 127,35 | 131,05 | 129,06 | 128,00 | 129,00 | 61 | 3.845.997 |
| 28/2/2023 | 129,55 | 128,81 | -0,55% | 128,08 | 130,50 | 128,94 | 128,80 | 129,15 | 45 | 3.146.291 |
| 27/2/2023 | 129,50 | 129,52 | +0,33% | 128,85 | 130,09 | 129,56 | 128,90 | 129,49 | 55 | 5.234.616 |
| 24/2/2023 | 128,10 | 129,10 | +0,88% | 126,90 | 129,10 | 127,73 | 129,10 | 129,33 | 70 | 8.507.092 |
| 23/2/2023 | 127,01 | 127,98 | -0,64% | 126,93 | 128,78 | 127,44 | 127,02 | 127,99 | 46 | 3.198.819 |
| 22/2/2023 | 127,51 | 128,80 | +0,97% | 126,99 | 129,32 | 127,37 | 127,50 | 129,33 | 48 | 2.356.431 |
| 17/2/2023 | 128,44 | 127,56 | -1,07% | 127,51 | 129,26 | 128,17 | 127,56 | 128,90 | 61 | 4.845.165 |
| 16/2/2023 | 129,33 | 128,94 | -0,01% | 127,98 | 129,33 | 128,53 | 128,45 | 128,94 | 46 | 3.894.667 |
| 15/2/2023 | 129,46 | 128,95 | +0,55% | 127,88 | 129,46 | 128,46 | 128,95 | 128,96 | 21 | 1.400.322 |
| 14/2/2023 | 128,03 | 128,24 | -0,93% | 127,94 | 129,01 | 128,42 | 127,90 | 128,71 | 53 | 2.568.592 |
| 13/2/2023 | 128,00 | 129,45 | +1,16% | 128,00 | 129,55 | 128,90 | 128,40 | 129,65 | 40 | 2.655.449 |
| 10/2/2023 | 128,01 | 127,96 | -0,23% | 127,81 | 128,98 | 128,11 | 127,96 | 128,98 | 49 | 3.676.769 |
| 9/2/2023 | 129,69 | 128,26 | -1,10% | 127,50 | 129,69 | 128,22 | 128,26 | 128,75 | 45 | 4.231.400 |
| 8/2/2023 | 127,31 | 129,69 | +1,47% | 127,31 | 129,95 | 128,49 | 128,00 | 129,68 | 42 | 3.302.248 |
| 7/2/2023 | 127,84 | 127,81 | -0,14% | 127,40 | 128,78 | 127,88 | 127,53 | 128,00 | 49 | 4.041.108 |
| 6/2/2023 | 128,47 | 127,99 | -0,78% | 127,99 | 128,99 | 128,44 | 127,85 | 129,00 | 46 | 3.005.589 |
| 3/2/2023 | 129,46 | 129,00 | +0,23% | 128,47 | 129,81 | 129,07 | 129,00 | 129,75 | 32 | 1.961.966 |
| 2/2/2023 | 129,86 | 128,71 | -0,89% | 128,52 | 129,86 | 128,90 | 128,71 | 129,55 | 35 | 2.049.600 |
| 1/2/2023 | 128,51 | 129,86 | +0,90% | 128,51 | 129,90 | 129,04 | 128,70 | 129,85 | 52 | 4.851.990 |
| 31/1/2023 | 128,50 | 128,70 | -0,16% | 128,12 | 129,90 | 129,27 | 128,90 | 129,75 | 40 | 3.555.198 |
| 30/1/2023 | 129,00 | 128,90 | -0,08% | 128,09 | 129,00 | 128,79 | 128,90 | 128,95 | 53 | 6.105.028 |
| 27/1/2023 | 129,06 | 129,00 | +0,15% | 128,90 | 129,83 | 129,30 | 128,91 | 129,91 | 37 | 2.792.950 |
| 26/1/2023 | 129,12 | 128,81 | -0,90% | 128,31 | 129,47 | 129,06 | 128,81 | 129,61 | 42 | 4.168.835 |
| 25/1/2023 | 129,95 | 129,98 | +0,33% | 129,00 | 129,98 | 129,58 | 129,01 | 129,98 | 44 | 1.503.205 |
| 24/1/2023 | 129,88 | 129,55 | +1,05% | 128,31 | 129,88 | 129,18 | 128,88 | 129,59 | 33 | 2.325.299 |
| 23/1/2023 | 130,97 | 128,20 | -2,47% | 128,00 | 130,97 | 129,14 | 128,20 | 129,87 | 66 | 6.612.359 |
| 20/1/2023 | 130,08 | 131,44 | +1,05% | 128,92 | 131,90 | 130,25 | 129,00 | 131,79 | 56 | 4.011.893 |
| 19/1/2023 | 129,91 | 130,08 | -0,47% | 127,00 | 130,69 | 129,29 | 129,38 | 130,40 | 66 | 6.089.858 |
| 18/1/2023 | 128,50 | 130,69 | +1,70% | 128,50 | 130,69 | 130,39 | 129,99 | 130,69 | 20 | 1.369.109 |
| 17/1/2023 | 129,53 | 128,50 | -0,80% | 128,50 | 131,05 | 129,98 | 128,50 | 130,77 | 52 | 3.249.557 |
| 16/1/2023 | 129,51 | 129,53 | +0,02% | 129,51 | 130,08 | 129,65 | 129,53 | 130,07 | 18 | 881.670 |
| 13/1/2023 | 129,20 | 129,51 | -1,13% | 129,20 | 131,38 | 130,26 | 129,50 | 130,57 | 49 | 4.285.732 |
| 12/1/2023 | 130,30 | 130,99 | +0,08% | 129,16 | 130,99 | 130,09 | 130,03 | 131,00 | 32 | 1.886.316 |
| 11/1/2023 | 130,00 | 130,89 | +1,40% | 130,00 | 131,99 | 130,99 | 130,48 | 131,79 | 45 | 7.125.914 |
| 10/1/2023 | 131,90 | 129,08 | -2,01% | 128,03 | 131,93 | 129,07 | 129,02 | 129,60 | 31 | 1.626.366 |
| 9/1/2023 | 127,54 | 131,73 | +2,91% | 127,53 | 131,73 | 129,75 | 129,11 | 131,70 | 52 | 2.893.497 |
| 6/1/2023 | 129,00 | 128,00 | -0,78% | 127,45 | 129,49 | 128,71 | 127,45 | 129,00 | 47 | 4.324.900 |
| 5/1/2023 | 131,82 | 129,00 | -0,69% | 127,10 | 133,07 | 128,78 | 128,60 | 129,10 | 44 | 4.056.802 |
| 4/1/2023 | 132,00 | 129,90 | +0,07% | 128,88 | 132,00 | 129,59 | 129,00 | 130,73 | 47 | 4.419.173 |
| 3/1/2023 | 130,61 | 129,81 | +1,57% | 129,17 | 131,49 | 130,15 | 129,80 | 131,25 | 36 | 4.034.912 |
| 2/1/2023 | 129,52 | 127,80 | -1,25% | 127,80 | 131,29 | 129,23 | 130,00 | 131,29 | 62 | 5.040.180 |
| 29/12/2022 | 130,00 | 129,42 | -0,45% | 127,40 | 131,46 | 130,55 | 129,42 | 131,00 | 41 | 2.532.729 |
| 28/12/2022 | 131,00 | 130,01 | +0,39% | 125,00 | 131,49 | 128,21 | 129,00 | 131,37 | 59 | 5.474.593 |
| 27/12/2022 | 129,20 | 129,51 | -1,06% | 129,20 | 131,60 | 130,11 | 129,29 | 131,49 | 40 | 2.315.994 |
| 26/12/2022 | 132,58 | 130,90 | -0,23% | 130,02 | 132,58 | 131,02 | 130,00 | 130,90 | 63 | 1.926.064 |
| 23/12/2022 | 129,76 | 131,20 | +1,08% | 129,76 | 133,00 | 131,99 | 130,11 | 131,20 | 40 | 2.798.290 |
| 22/12/2022 | 133,48 | 129,80 | -2,79% | 129,80 | 134,39 | 131,28 | 129,80 | 132,08 | 66 | 6.827.058 |
| 21/12/2022 | 139,90 | 133,53 | +1,97% | 129,71 | 139,90 | 135,05 | 130,26 | 133,50 | 37 | 2.538.948 |
| 20/12/2022 | 129,79 | 130,95 | +0,48% | 129,79 | 130,99 | 130,74 | 130,01 | 130,95 | 29 | 1.935.071 |
| 19/12/2022 | 128,63 | 130,32 | +0,87% | 128,63 | 130,98 | 129,48 | 129,45 | 130,33 | 27 | 1.838.731 |
| 16/12/2022 | 128,57 | 129,20 | +0,31% | 127,84 | 129,99 | 128,71 | 129,30 | 129,48 | 50 | 3.153.453 |
| 15/12/2022 | 128,51 | 128,80 | -0,54% | 128,51 | 129,89 | 129,44 | 128,81 | 129,88 | 21 | 1.359.206 |
| 14/12/2022 | 129,07 | 129,50 | +0,40% | 127,90 | 129,91 | 128,79 | 128,90 | 129,94 | 62 | 3.194.195 |
| 13/12/2022 | 129,90 | 128,99 | -0,39% | 127,77 | 129,97 | 129,32 | 128,99 | 129,01 | 50 | 3.194.310 |
| 12/12/2022 | 130,07 | 129,50 | -0,31% | 128,12 | 130,07 | 129,25 | 129,02 | 130,00 | 62 | 3.787.237 |
| 9/12/2022 | 130,28 | 129,90 | -0,07% | 129,02 | 130,28 | 129,88 | 129,09 | 130,28 | 41 | 2.623.637 |
| 8/12/2022 | 130,32 | 129,99 | +0,77% | 129,75 | 130,32 | 129,97 | 129,75 | 129,99 | 34 | 1.923.590 |
| 7/12/2022 | 130,00 | 129,00 | -0,42% | 129,00 | 130,36 | 129,87 | 129,00 | 130,36 | 48 | 2.311.733 |
| 6/12/2022 | 128,06 | 129,55 | -0,84% | 128,06 | 130,63 | 129,85 | 129,35 | 130,62 | 50 | 3.557.964 |
| 5/12/2022 | 130,47 | 130,65 | +0,59% | 128,52 | 130,69 | 129,92 | 129,00 | 130,65 | 79 | 4.040.780 |
| 2/12/2022 | 133,30 | 129,89 | +0,38% | 126,27 | 133,30 | 128,96 | 128,60 | 129,90 | 161 | 9.014.602 |
| 1/12/2022 | 129,59 | 129,40 | -0,45% | 128,00 | 131,33 | 130,10 | 129,30 | 131,33 | 59 | 5.425.542 |
| 30/11/2022 | 130,11 | 129,99 | -0,01% | 128,78 | 130,87 | 129,70 | 129,99 | 130,25 | 75 | 3.839.146 |
| 29/11/2022 | 130,63 | 130,00 | -0,49% | 128,62 | 131,00 | 130,00 | 129,50 | 131,00 | 49 | 3.315.218 |
| 28/11/2022 | 132,97 | 130,64 | +0,49% | 129,91 | 132,97 | 130,64 | 129,91 | 130,65 | 48 | 2.730.491 |
| 25/11/2022 | 133,43 | 130,00 | -2,55% | 129,80 | 133,43 | 131,35 | 131,00 | 132,10 | 83 | 3.835.441 |
| 24/11/2022 | 133,50 | 133,40 | -0,42% | 131,15 | 133,79 | 132,75 | 133,43 | 133,77 | 30 | 1.964.718 |
| 23/11/2022 | 131,00 | 133,96 | +2,43% | 130,50 | 133,96 | 132,37 | 131,79 | 133,96 | 44 | 5.533.310 |
| 22/11/2022 | 132,68 | 130,78 | -1,45% | 129,42 | 134,00 | 132,46 | 130,60 | 133,70 | 63 | 3.987.324 |
| 21/11/2022 | 130,91 | 132,70 | +1,32% | 128,51 | 133,90 | 130,47 | 129,01 | 133,97 | 83 | 8.272.331 |
| 18/11/2022 | 129,99 | 130,97 | +1,29% | 127,80 | 130,97 | 129,79 | 130,50 | 130,97 | 49 | 2.608.906 |
| 17/11/2022 | 129,01 | 129,30 | +0,14% | 126,61 | 131,47 | 128,89 | 128,90 | 130,00 | 104 | 6.161.159 |
| 16/11/2022 | 133,00 | 129,12 | -1,50% | 129,10 | 133,00 | 130,60 | 129,12 | 131,18 | 82 | 6.425.610 |
| 14/11/2022 | 125,23 | 131,09 | +4,04% | 125,23 | 133,96 | 130,04 | 130,00 | 131,75 | 151 | 11.066.930 |
| 11/11/2022 | 130,00 | 126,00 | -3,05% | 116,00 | 130,91 | 126,60 | 126,00 | 127,64 | 151 | 15.446.151 |
| 10/11/2022 | 130,10 | 129,97 | +0,02% | 128,00 | 131,49 | 129,98 | 128,60 | 130,00 | 86 | 9.514.584 |
| 9/11/2022 | 132,02 | 129,95 | -2,17% | 129,95 | 133,00 | 130,95 | 129,90 | 130,05 | 163 | 14.549.156 |
| 8/11/2022 | 134,97 | 132,83 | +0,63% | 131,21 | 134,97 | 132,36 | 131,86 | 132,83 | 61 | 4.473.911 |
| 7/11/2022 | 135,71 | 132,00 | -2,73% | 131,00 | 135,71 | 132,07 | 131,14 | 132,64 | 145 | 17.301.451 |
| 4/11/2022 | 133,37 | 135,71 | -12,45% | 130,04 | 145,00 | 135,59 | 133,11 | 135,71 | 387 | 55.744.897 |
| 3/11/2022 | 159,48 | 155,00 | -2,64% | 155,00 | 161,99 | 160,07 | 153,00 | 155,00 | 743 | 141.988.963 |
| 1/11/2022 | 156,00 | 159,21 | +4,74% | 152,52 | 159,99 | 157,55 | 159,20 | 159,25 | 360 | 71.232.322 |
| 31/10/2022 | 149,01 | 152,01 | +15,21% | 140,00 | 169,19 | 150,42 | 152,01 | 153,00 | 534 | 81.563.135 |
| 28/10/2022 | 132,11 | 131,94 | +0,72% | 130,00 | 132,11 | 130,98 | 130,61 | 131,94 | 31 | 1.506.373 |
| 27/10/2022 | 131,00 | 131,00 | -0,76% | 131,00 | 133,16 | 130,67 | 130,68 | 131,81 | 38 | 2.966.328 |
| 26/10/2022 | 130,06 | 132,00 | +0,35% | 130,01 | 133,63 | 131,04 | 131,03 | 132,28 | 46 | 1.546.335 |
| 25/10/2022 | 135,32 | 131,54 | -2,20% | 131,50 | 135,32 | 133,31 | 131,98 | 135,24 | 27 | 3.466.132 |
| 24/10/2022 | 134,64 | 134,50 | -1,75% | 130,01 | 135,46 | 133,60 | 133,60 | 135,05 | 46 | 6.079.056 |
| 21/10/2022 | 135,02 | 136,89 | +1,70% | 134,82 | 136,89 | 135,83 | 134,82 | 136,89 | 22 | 1.453.461 |
| 20/10/2022 | 135,50 | 134,60 | -0,72% | 134,60 | 135,87 | 135,18 | 134,60 | 136,49 | 23 | 675.932 |
| 19/10/2022 | 133,21 | 135,57 | -1,62% | 133,21 | 137,00 | 135,76 | 134,81 | 137,21 | 50 | 2.728.879 |
| 18/10/2022 | 133,21 | 137,80 | +1,00% | 133,21 | 138,00 | 136,74 | 137,80 | 138,00 | 34 | 2.160.645 |
| 17/10/2022 | 137,50 | 136,43 | -0,63% | 135,06 | 137,85 | 135,88 | 136,43 | 137,99 | 28 | 3.913.616 |
| 14/10/2022 | 135,49 | 137,30 | +1,70% | 133,36 | 138,59 | 136,94 | 137,15 | 138,30 | 35 | 3.601.530 |
| 13/10/2022 | 134,29 | 135,00 | +0,90% | 132,30 | 135,00 | 133,82 | 133,52 | 135,00 | 38 | 1.231.214 |
| 11/10/2022 | 134,00 | 133,80 | -0,34% | 132,01 | 134,37 | 133,94 | 133,80 | 134,37 | 32 | 2.464.614 |
| 10/10/2022 | 135,49 | 134,25 | -0,55% | 130,77 | 135,50 | 133,01 | 132,45 | 134,25 | 82 | 4.881.703 |
| 7/10/2022 | 135,01 | 134,99 | -1,56% | 132,01 | 135,53 | 134,31 | 132,01 | 135,98 | 40 | 2.054.972 |
| 6/10/2022 | 135,07 | 137,13 | +0,10% | 135,07 | 137,50 | 136,39 | 135,40 | 136,99 | 14 | 463.744 |
| 5/10/2022 | 137,50 | 136,99 | +0,85% | 134,85 | 137,50 | 136,06 | 134,84 | 137,45 | 39 | 2.571.680 |
| 4/10/2022 | 135,95 | 135,83 | -0,10% | 132,18 | 137,48 | 135,56 | 135,00 | 137,47 | 42 | 2.941.765 |
| 3/10/2022 | 133,00 | 135,97 | +1,97% | 131,79 | 136,00 | 133,87 | 134,00 | 135,98 | 58 | 4.645.578 |
| 30/9/2022 | 131,39 | 133,34 | +0,26% | 131,39 | 134,80 | 133,26 | 132,60 | 133,34 | 59 | 3.704.778 |
| 29/9/2022 | 133,02 | 133,00 | -0,75% | 133,00 | 134,90 | 133,89 | 133,00 | 134,91 | 23 | 2.718.012 |
| 28/9/2022 | 134,21 | 134,00 | -0,29% | 131,90 | 135,33 | 133,99 | 131,93 | 135,32 | 24 | 1.152.354 |
| 27/9/2022 | 136,02 | 134,39 | -0,96% | 128,63 | 136,02 | 132,04 | 134,38 | 134,39 | 57 | 5.334.811 |
| 26/9/2022 | 138,36 | 135,69 | -2,38% | 135,69 | 139,99 | 137,37 | 135,69 | 137,70 | 30 | 2.555.248 |
| 23/9/2022 | 138,26 | 139,00 | -0,28% | 132,91 | 139,00 | 136,45 | 137,56 | 139,00 | 95 | 9.442.649 |
| 22/9/2022 | 136,73 | 139,39 | +1,97% | 136,00 | 139,72 | 138,54 | 137,62 | 139,01 | 63 | 5.347.918 |
| 21/9/2022 | 138,50 | 136,70 | -2,73% | 136,70 | 140,67 | 139,01 | 136,75 | 139,70 | 36 | 2.738.669 |
| 20/9/2022 | 141,59 | 140,53 | -0,31% | 134,22 | 141,59 | 138,83 | 137,36 | 140,53 | 60 | 6.663.982 |
| 19/9/2022 | 139,79 | 140,97 | +0,84% | 137,51 | 140,99 | 140,17 | 140,50 | 140,99 | 39 | 3.154.025 |
| 16/9/2022 | 138,56 | 139,79 | +0,86% | 136,40 | 139,91 | 138,48 | 138,71 | 139,79 | 40 | 2.991.226 |
| 15/9/2022 | 136,12 | 138,60 | +0,58% | 136,12 | 138,60 | 137,82 | 136,70 | 138,60 | 31 | 3.004.515 |
| 14/9/2022 | 138,80 | 137,80 | -0,72% | 136,09 | 138,80 | 136,99 | 136,21 | 137,79 | 35 | 3.027.670 |
| 13/9/2022 | 138,93 | 138,80 | -0,14% | 136,20 | 138,93 | 137,39 | 136,82 | 138,91 | 69 | 7.515.637 |
| 12/9/2022 | 138,93 | 139,00 | +1,39% | 137,20 | 140,00 | 139,41 | 139,00 | 139,95 | 38 | 2.439.759 |
| 9/9/2022 | 137,51 | 137,10 | -1,08% | 136,49 | 138,65 | 137,11 | 137,10 | 138,92 | 51 | 5.059.646 |
| 8/9/2022 | 137,98 | 138,59 | +0,74% | 136,91 | 138,64 | 137,79 | 136,91 | 138,59 | 35 | 2.369.994 |
| 6/9/2022 | 138,20 | 137,57 | -0,46% | 137,20 | 138,91 | 138,07 | 137,20 | 137,99 | 40 | 2.982.437 |
| 5/9/2022 | 138,00 | 138,20 | -0,12% | 137,03 | 138,92 | 137,99 | 138,20 | 138,93 | 35 | 3.035.792 |
| 2/9/2022 | 137,50 | 138,36 | +0,70% | 136,55 | 138,49 | 137,30 | 137,00 | 138,36 | 31 | 1.469.175 |
| 1/9/2022 | 137,01 | 137,40 | +0,25% | 136,98 | 137,99 | 137,66 | 137,05 | 138,00 | 27 | 2.863.433 |
| 31/8/2022 | 138,24 | 137,06 | +0,07% | 136,10 | 138,99 | 137,91 | 136,58 | 138,86 | 43 | 3.406.585 |
| 30/8/2022 | 137,00 | 136,97 | +0,34% | 135,08 | 138,10 | 136,55 | 136,02 | 136,99 | 42 | 3.031.520 |
| 29/8/2022 | 135,51 | 136,50 | +0,96% | 135,05 | 137,98 | 137,18 | 136,50 | 138,00 | 36 | 3.484.435 |
| 26/8/2022 | 137,05 | 135,20 | -1,88% | 135,20 | 138,99 | 137,89 | 135,20 | 137,00 | 54 | 7.198.226 |
| 25/8/2022 | 136,99 | 137,79 | +1,31% | 135,37 | 137,79 | 136,88 | 137,21 | 137,96 | 34 | 4.434.989 |
| 24/8/2022 | 134,86 | 136,01 | +0,01% | 134,86 | 136,97 | 135,70 | 136,01 | 136,79 | 31 | 2.619.151 |
| 23/8/2022 | 134,50 | 136,00 | +1,49% | 134,41 | 136,63 | 135,00 | 135,00 | 136,00 | 24 | 4.630.641 |
| 22/8/2022 | 134,05 | 134,00 | +0,46% | 130,51 | 134,90 | 133,48 | 129,95 | 134,30 | 48 | 7.168.047 |
| 19/8/2022 | 131,00 | 133,38 | +2,60% | 131,00 | 135,04 | 132,82 | 129,61 | 133,38 | 51 | 4.024.710 |
| 18/8/2022 | 127,99 | 130,00 | +1,56% | 125,27 | 134,00 | 129,74 | 130,00 | 131,00 | 44 | 3.191.640 |
| 17/8/2022 | 125,00 | 128,00 | +2,40% | 124,99 | 128,50 | 127,11 | 126,05 | 127,00 | 34 | 2.224.594 |
| 16/8/2022 | 124,71 | 125,00 | +0,88% | 123,06 | 125,00 | 124,11 | 125,00 | 125,03 | 45 | 5.944.943 |
| 15/8/2022 | 123,92 | 123,91 | +0,93% | 121,85 | 123,92 | 123,19 | 123,10 | 123,91 | 64 | 4.065.491 |
| 12/8/2022 | 123,00 | 122,77 | -0,48% | 122,42 | 124,24 | 123,47 | 122,77 | 124,24 | 49 | 3.531.459 |
| 11/8/2022 | 123,89 | 123,36 | +0,78% | 122,40 | 123,89 | 122,92 | 122,42 | 123,36 | 42 | 4.388.274 |
| 10/8/2022 | 122,57 | 122,40 | -0,13% | 122,40 | 123,96 | 123,16 | 122,40 | 123,03 | 31 | 4.520.008 |
| 9/8/2022 | 123,99 | 122,56 | -0,60% | 122,06 | 123,99 | 122,70 | 122,01 | 123,47 | 49 | 2.699.563 |
| 8/8/2022 | 124,00 | 123,30 | -0,56% | 122,71 | 124,85 | 123,29 | 122,87 | 123,49 | 42 | 2.996.137 |
| 5/8/2022 | 124,50 | 124,00 | +1,02% | 121,90 | 124,79 | 123,64 | 122,50 | 123,95 | 38 | 2.596.494 |
| 4/8/2022 | 122,95 | 122,75 | -0,03% | 121,02 | 124,32 | 123,00 | 121,00 | 123,70 | 52 | 4.379.130 |
| 3/8/2022 | 120,90 | 122,79 | +1,60% | 120,50 | 122,90 | 121,60 | 121,15 | 122,77 | 55 | 3.417.232 |
| 2/8/2022 | 120,75 | 120,86 | +0,55% | 120,75 | 121,15 | 121,03 | 120,78 | 120,86 | 33 | 1.779.263 |
| 1/8/2022 | 121,04 | 120,20 | -0,69% | 120,20 | 121,96 | 121,08 | 120,21 | 120,40 | 44 | 4.916.149 |
| 29/7/2022 | 122,55 | 121,04 | -0,03% | 119,70 | 123,89 | 120,64 | 120,00 | 121,05 | 95 | 5.405.025 |
| 28/7/2022 | 122,14 | 121,08 | -0,86% | 121,05 | 122,87 | 121,97 | 121,50 | 122,54 | 47 | 2.329.738 |
| 27/7/2022 | 120,97 | 122,13 | +0,88% | 120,05 | 122,23 | 121,72 | 121,18 | 123,47 | 25 | 1.570.228 |
| 26/7/2022 | 122,97 | 121,07 | -1,56% | 120,33 | 123,85 | 122,35 | 121,06 | 123,51 | 64 | 3.291.299 |
| 25/7/2022 | 123,47 | 122,99 | -0,41% | 121,10 | 124,00 | 123,42 | 121,25 | 122,99 | 27 | 1.888.436 |
| 22/7/2022 | 123,00 | 123,50 | +2,32% | 123,00 | 123,50 | 123,44 | 121,80 | 123,52 | 4 | 691.310 |
| 21/7/2022 | 121,44 | 120,70 | -2,16% | 119,03 | 122,97 | 121,00 | 120,16 | 122,99 | 53 | 4.779.652 |
| 20/7/2022 | 122,50 | 123,36 | +0,70% | 120,01 | 123,39 | 121,44 | 121,10 | 123,37 | 51 | 2.368.133 |
| 19/7/2022 | 122,99 | 122,50 | +1,20% | 119,00 | 123,39 | 121,90 | 120,60 | 122,50 | 60 | 3.632.821 |
| 18/7/2022 | 123,29 | 121,05 | -1,01% | 120,88 | 123,42 | 122,42 | 121,30 | 121,88 | 25 | 2.913.803 |
| 15/7/2022 | 121,99 | 122,29 | +0,66% | 120,46 | 122,38 | 121,29 | 120,53 | 122,29 | 57 | 2.340.920 |
| 14/7/2022 | 121,69 | 121,49 | +1,23% | 120,02 | 121,74 | 120,77 | 120,80 | 121,49 | 56 | 2.463.814 |
| 13/7/2022 | 122,48 | 120,01 | -0,13% | 120,01 | 122,50 | 120,94 | 120,01 | 122,48 | 79 | 4.475.144 |
| 12/7/2022 | 122,00 | 120,17 | -0,41% | 120,00 | 122,99 | 120,93 | 120,21 | 122,96 | 34 | 1.306.077 |
| 11/7/2022 | 121,49 | 120,66 | -0,69% | 119,50 | 121,78 | 120,48 | 120,02 | 121,48 | 62 | 4.397.647 |
| 8/7/2022 | 121,01 | 121,50 | +0,41% | 120,10 | 123,27 | 121,27 | 120,13 | 121,50 | 49 | 1.831.289 |
| 7/7/2022 | 121,65 | 121,00 | +0,83% | 121,00 | 122,77 | 121,73 | 121,00 | 121,30 | 45 | 4.491.892 |
| 6/7/2022 | 125,00 | 120,00 | 0,00% | 120,00 | 125,90 | 122,60 | 120,00 | 123,34 | 90 | 4.695.826 |
| 5/7/2022 | 128,21 | 120,00 | -2,53% | 120,00 | 128,22 | 122,96 | 121,00 | 124,38 | 68 | 3.000.375 |
| 4/7/2022 | 124,33 | 123,12 | +0,51% | 122,50 | 125,46 | 124,06 | 122,50 | 123,12 | 66 | 3.746.838 |
| 1/7/2022 | 125,00 | 122,50 | -0,84% | 122,50 | 125,50 | 124,00 | 122,50 | 125,88 | 62 | 4.898.124 |
| 30/6/2022 | 124,02 | 123,54 | -1,60% | 123,51 | 125,00 | 124,12 | 123,60 | 124,97 | 56 | 3.090.737 |
| 29/6/2022 | 126,00 | 125,55 | +0,43% | 123,52 | 126,00 | 125,16 | 123,53 | 125,55 | 27 | 1.201.609 |
| 28/6/2022 | 122,85 | 125,01 | +0,36% | 121,02 | 127,48 | 123,25 | 125,01 | 125,86 | 37 | 3.290.898 |
| 27/6/2022 | 123,90 | 124,56 | +1,27% | 121,00 | 126,27 | 124,25 | 122,98 | 125,00 | 68 | 3.876.644 |
| 24/6/2022 | 124,99 | 123,00 | -1,20% | 123,00 | 126,43 | 124,45 | 123,00 | 124,99 | 38 | 1.792.180 |
| 23/6/2022 | 123,30 | 124,50 | +0,80% | 123,30 | 126,00 | 124,64 | 123,65 | 125,00 | 18 | 623.232 |
| 22/6/2022 | 126,48 | 123,51 | -0,43% | 123,51 | 126,48 | 124,67 | 124,99 | 125,00 | 32 | 3.017.116 |
| 21/6/2022 | 125,89 | 124,04 | +1,66% | 124,04 | 125,96 | 125,14 | 123,30 | 125,00 | 27 | 2.277.704 |
| 20/6/2022 | 124,78 | 122,02 | -1,96% | 122,02 | 126,00 | 124,15 | 123,00 | 125,93 | 54 | 3.687.512 |
| 17/6/2022 | 124,00 | 124,46 | +0,37% | 120,71 | 125,00 | 123,08 | 122,98 | 124,76 | 38 | 2.843.291 |
| 15/6/2022 | 122,94 | 124,00 | +1,64% | 122,51 | 124,70 | 123,94 | 124,00 | 124,69 | 34 | 3.805.118 |
| 14/6/2022 | 121,45 | 122,00 | +1,67% | 120,01 | 122,33 | 120,80 | 120,09 | 122,00 | 44 | 4.083.123 |
| 13/6/2022 | 125,50 | 120,00 | -3,84% | 120,00 | 125,50 | 121,12 | 120,29 | 122,84 | 83 | 4.675.527 |
| 10/6/2022 | 123,01 | 124,79 | +1,45% | 120,11 | 124,79 | 122,23 | 124,00 | 124,79 | 48 | 2.481.291 |
| 9/6/2022 | 121,53 | 123,01 | -1,20% | 121,50 | 126,48 | 124,00 | 124,49 | 126,29 | 37 | 1.128.420 |
| 8/6/2022 | 123,05 | 124,50 | +0,81% | 121,52 | 125,06 | 123,56 | 125,99 | 126,00 | 49 | 3.385.664 |
| 7/6/2022 | 125,00 | 123,50 | -1,48% | 123,50 | 126,50 | 124,48 | 123,30 | 125,55 | 56 | 1.854.775 |
| 6/6/2022 | 127,48 | 125,35 | +0,28% | 125,35 | 127,48 | 126,28 | 125,00 | 125,34 | 32 | 1.237.613 |
| 3/6/2022 | 125,10 | 125,00 | -0,43% | 124,02 | 127,49 | 125,63 | 124,20 | 125,00 | 43 | 1.871.962 |
| 2/6/2022 | 124,99 | 125,54 | +0,58% | 124,99 | 127,24 | 125,88 | 125,10 | 125,54 | 29 | 3.335.873 |
| 1/6/2022 | 124,86 | 124,81 | +0,25% | 123,19 | 124,86 | 124,34 | 123,37 | 124,81 | 66 | 5.384.346 |
| 31/5/2022 | 124,87 | 124,50 | +0,40% | 124,00 | 124,97 | 124,68 | 124,51 | 125,00 | 40 | 2.817.887 |
| 30/5/2022 | 124,86 | 124,00 | -0,76% | 123,43 | 124,86 | 124,48 | 124,00 | 124,78 | 22 | 2.004.265 |
| 27/5/2022 | 124,98 | 124,95 | -0,02% | 123,03 | 128,26 | 124,37 | 123,26 | 124,97 | 77 | 7.922.935 |
| 26/5/2022 | 123,03 | 124,98 | -0,41% | 123,02 | 126,60 | 124,07 | 124,00 | 124,99 | 53 | 2.965.356 |
| 25/5/2022 | 124,00 | 125,50 | +1,62% | 122,51 | 127,46 | 125,57 | 125,50 | 127,42 | 40 | 2.536.568 |
| 24/5/2022 | 124,52 | 123,50 | -0,82% | 120,48 | 125,99 | 123,67 | 123,50 | 124,48 | 47 | 3.104.271 |
| 23/5/2022 | 125,01 | 124,52 | -0,39% | 124,01 | 128,99 | 126,33 | 124,52 | 127,25 | 43 | 2.097.192 |
| 20/5/2022 | 127,18 | 125,01 | -0,76% | 123,32 | 127,18 | 125,25 | 124,00 | 125,01 | 30 | 1.891.384 |
| 19/5/2022 | 123,30 | 125,97 | +0,92% | 122,19 | 127,87 | 123,78 | 122,50 | 125,96 | 32 | 2.302.426 |
| 18/5/2022 | 119,11 | 124,82 | +1,61% | 119,11 | 124,82 | 122,93 | 122,70 | 127,97 | 32 | 3.724.814 |
| 17/5/2022 | 122,90 | 122,84 | +0,08% | 121,53 | 123,01 | 122,34 | 122,03 | 122,70 | 36 | 2.336.703 |
| 16/5/2022 | 120,50 | 122,74 | +2,33% | 120,50 | 123,00 | 122,28 | 121,60 | 122,75 | 64 | 5.441.898 |
| 13/5/2022 | 120,84 | 119,94 | +0,33% | 119,70 | 123,89 | 121,79 | 119,90 | 122,25 | 99 | 4.335.742 |
| 12/5/2022 | 120,99 | 119,55 | -1,19% | 119,15 | 120,99 | 120,11 | 119,55 | 120,31 | 42 | 2.714.565 |
| 11/5/2022 | 123,89 | 120,99 | -0,15% | 119,13 | 123,89 | 121,21 | 119,11 | 122,69 | 69 | 3.769.750 |
| 10/5/2022 | 121,51 | 121,17 | -0,27% | 117,25 | 123,89 | 119,71 | 119,01 | 121,92 | 88 | 5.363.276 |
| 9/5/2022 | 120,62 | 121,50 | -0,41% | 120,00 | 122,61 | 121,56 | 121,00 | 122,29 | 72 | 3.707.696 |
| 6/5/2022 | 124,98 | 122,00 | -0,27% | 120,00 | 124,98 | 122,03 | 121,07 | 122,33 | 104 | 9.043.039 |
| 5/5/2022 | 124,99 | 122,33 | -2,44% | 122,33 | 124,99 | 123,60 | 122,32 | 124,99 | 75 | 4.894.659 |
| 4/5/2022 | 125,01 | 125,39 | -0,88% | 123,10 | 126,50 | 124,94 | 124,50 | 125,39 | 54 | 3.286.143 |
| 3/5/2022 | 123,80 | 126,50 | -0,32% | 123,79 | 127,03 | 125,67 | 124,64 | 127,03 | 53 | 5.542.473 |
| 2/5/2022 | 128,70 | 126,90 | -1,48% | 123,00 | 129,67 | 126,05 | 125,01 | 126,90 | 104 | 7.424.784 |
| 29/4/2022 | 128,44 | 128,80 | +0,23% | 128,00 | 133,46 | 128,82 | 128,51 | 128,80 | 45 | 3.710.182 |
| 28/4/2022 | 127,09 | 128,50 | +0,41% | 126,90 | 128,55 | 127,85 | 126,95 | 132,99 | 37 | 2.378.036 |
| 27/4/2022 | 127,05 | 127,97 | +0,76% | 127,00 | 129,85 | 128,21 | 127,11 | 127,97 | 44 | 2.525.832 |
| 26/4/2022 | 126,99 | 127,00 | +0,02% | 126,95 | 128,49 | 127,65 | 126,70 | 127,00 | 28 | 1.302.074 |
| 25/4/2022 | 127,51 | 126,98 | -1,18% | 126,94 | 128,00 | 127,49 | 126,98 | 127,98 | 49 | 3.251.243 |
| 22/4/2022 | 127,53 | 128,50 | +0,63% | 126,34 | 128,59 | 127,76 | 127,50 | 128,30 | 41 | 1.328.804 |
| 20/4/2022 | 127,51 | 127,70 | -0,62% | 127,50 | 131,17 | 127,63 | 127,30 | 127,90 | 41 | 3.165.312 |
| 19/4/2022 | 129,00 | 128,50 | -0,39% | 127,00 | 129,50 | 128,35 | 128,40 | 128,50 | 45 | 3.196.136 |
| 18/4/2022 | 133,98 | 129,00 | +1,87% | 126,63 | 133,99 | 128,36 | 127,01 | 129,00 | 46 | 5.712.374 |
| 14/4/2022 | 127,40 | 126,63 | -1,15% | 126,63 | 128,78 | 127,23 | 126,70 | 127,50 | 60 | 3.231.719 |
| 13/4/2022 | 126,54 | 128,10 | +1,13% | 126,54 | 129,30 | 127,13 | 127,44 | 128,15 | 40 | 2.924.098 |
| 12/4/2022 | 129,00 | 126,67 | -1,42% | 126,30 | 129,00 | 127,01 | 126,65 | 128,69 | 55 | 4.458.280 |
| 11/4/2022 | 127,01 | 128,49 | +0,24% | 126,30 | 130,46 | 128,26 | 128,01 | 128,90 | 42 | 4.796.957 |
| 8/4/2022 | 129,00 | 128,18 | -0,48% | 127,40 | 129,05 | 127,95 | 127,50 | 128,00 | 52 | 5.259.114 |
| 7/4/2022 | 128,80 | 128,80 | 0,00% | 127,30 | 129,36 | 128,46 | 128,00 | 129,77 | 46 | 3.661.284 |
| 6/4/2022 | 129,48 | 128,80 | +0,41% | 127,00 | 129,48 | 128,23 | 128,00 | 128,80 | 67 | 5.668.041 |
| 5/4/2022 | 128,55 | 128,28 | -0,19% | 127,01 | 129,00 | 128,14 | 128,01 | 128,42 | 68 | 6.253.259 |
| 4/4/2022 | 133,47 | 128,52 | -3,73% | 126,11 | 133,47 | 127,96 | 127,10 | 128,52 | 129 | 12.796.511 |
| 1/4/2022 | 128,64 | 133,50 | +3,80% | 127,00 | 133,88 | 129,08 | 129,00 | 133,50 | 72 | 6.441.218 |
| 31/3/2022 | 126,71 | 128,61 | +1,50% | 126,71 | 128,68 | 127,80 | 127,56 | 128,62 | 52 | 4.358.085 |
| 30/3/2022 | 127,51 | 126,71 | -0,93% | 125,48 | 128,00 | 126,55 | 126,12 | 126,71 | 59 | 6.163.317 |
| 29/3/2022 | 126,93 | 127,90 | -0,85% | 126,93 | 128,98 | 127,96 | 127,28 | 129,20 | 63 | 3.173.607 |
| 28/3/2022 | 123,06 | 129,00 | +0,23% | 123,06 | 132,43 | 126,54 | 126,54 | 129,00 | 64 | 5.403.470 |
| 25/3/2022 | 131,97 | 128,70 | -6,33% | 122,95 | 131,97 | 127,82 | 128,70 | 128,79 | 166 | 17.908.314 |
| 24/3/2022 | 136,95 | 139,16 | +1,28% | 136,95 | 139,98 | 138,96 | 139,16 | 139,86 | 288 | 41.438.176 |
| 23/3/2022 | 134,00 | 137,40 | +4,10% | 134,00 | 137,92 | 136,70 | 137,00 | 137,41 | 254 | 43.183.790 |
| 22/3/2022 | 128,55 | 131,99 | +3,59% | 127,11 | 135,00 | 131,25 | 131,60 | 132,50 | 243 | 26.880.908 |
| 21/3/2022 | 126,43 | 127,42 | +1,94% | 123,98 | 128,80 | 126,56 | 126,10 | 127,00 | 49 | 4.923.417 |
| 18/3/2022 | 124,04 | 125,00 | +2,46% | 123,98 | 128,00 | 125,54 | 125,00 | 126,70 | 44 | 3.075.919 |
| 17/3/2022 | 121,52 | 122,00 | -0,02% | 120,06 | 124,59 | 123,32 | 122,00 | 123,82 | 32 | 3.354.360 |
| 16/3/2022 | 123,00 | 122,02 | -0,35% | 122,00 | 124,19 | 123,16 | 121,13 | 123,13 | 47 | 3.731.873 |
| 15/3/2022 | 123,50 | 122,45 | -0,46% | 119,06 | 124,95 | 122,26 | 121,02 | 122,00 | 50 | 4.376.908 |
| 14/3/2022 | 119,73 | 123,02 | +3,38% | 119,05 | 124,64 | 122,11 | 123,00 | 123,50 | 89 | 9.280.663 |
| 11/3/2022 | 119,87 | 119,00 | +0,87% | 118,01 | 119,98 | 119,21 | 119,00 | 119,75 | 54 | 3.862.448 |
| 10/3/2022 | 117,66 | 117,97 | -0,01% | 116,11 | 117,97 | 117,19 | 117,07 | 117,97 | 34 | 2.742.411 |
| 9/3/2022 | 116,02 | 117,98 | +2,06% | 115,54 | 118,00 | 116,70 | 117,66 | 117,98 | 52 | 4.598.048 |
| 8/3/2022 | 114,48 | 115,60 | -0,52% | 114,48 | 115,92 | 115,35 | 115,01 | 115,72 | 38 | 4.902.562 |
| 7/3/2022 | 116,25 | 116,20 | +0,73% | 114,05 | 116,25 | 115,58 | 114,10 | 116,21 | 56 | 5.097.312 |
| 4/3/2022 | 115,88 | 115,36 | +1,18% | 114,51 | 116,00 | 115,39 | 114,90 | 115,90 | 82 | 7.016.104 |
| 3/3/2022 | 115,90 | 114,01 | -0,86% | 113,25 | 115,90 | 114,42 | 114,00 | 114,85 | 87 | 9.794.710 |
| 2/3/2022 | 117,00 | 115,00 | -1,68% | 115,00 | 117,00 | 116,16 | 115,00 | 116,95 | 83 | 7.620.555 |
| 25/2/2022 | 107,02 | 116,97 | +9,22% | 107,02 | 116,97 | 113,35 | 114,70 | 116,96 | 256 | 14.680.016 |
| 24/2/2022 | 108,00 | 107,10 | -2,64% | 100,21 | 108,00 | 103,38 | 106,50 | 107,99 | 286 | 24.130.763 |
| 23/2/2022 | 115,26 | 110,00 | -4,70% | 110,00 | 115,61 | 112,98 | 110,89 | 113,68 | 226 | 19.061.389 |
| 22/2/2022 | 115,37 | 115,43 | +0,55% | 114,88 | 117,00 | 115,59 | 115,00 | 115,43 | 73 | 9.501.743 |
| 21/2/2022 | 115,09 | 114,80 | -0,25% | 114,00 | 116,47 | 115,11 | 114,80 | 115,35 | 105 | 8.138.580 |
| 18/2/2022 | 116,94 | 115,09 | -0,96% | 114,04 | 116,96 | 115,57 | 0,00 | 0,00 | 164 | 13.071.727 |
| 17/2/2022 | 117,55 | 116,20 | -1,50% | 115,54 | 118,70 | 116,63 | 116,00 | 116,20 | 163 | 11.512.296 |
| 16/2/2022 | 118,25 | 117,97 | +0,73% | 116,90 | 118,29 | 117,57 | 116,95 | 118,99 | 94 | 7.689.225 |
| 15/2/2022 | 118,99 | 117,11 | +0,53% | 116,59 | 119,50 | 118,16 | 117,11 | 119,49 | 68 | 5.506.702 |
| 14/2/2022 | 118,00 | 116,49 | -1,70% | 116,49 | 120,25 | 117,96 | 116,49 | 117,93 | 117 | 7.113.367 |
| 11/2/2022 | 121,89 | 118,50 | 0,00% | 118,50 | 122,76 | 120,22 | 118,51 | 120,36 | 94 | 8.415.833 |
| 10/2/2022 | 119,76 | 118,50 | +0,25% | 117,59 | 119,99 | 118,81 | 118,50 | 118,83 | 90 | 5.156.680 |
| 9/2/2022 | 118,99 | 118,20 | -0,67% | 117,92 | 119,98 | 118,89 | 118,20 | 120,00 | 82 | 9.725.281 |
| 8/2/2022 | 120,99 | 119,00 | -1,62% | 119,00 | 121,43 | 120,30 | 118,87 | 119,00 | 127 | 9.648.560 |
| 7/2/2022 | 124,02 | 120,96 | -2,46% | 119,61 | 126,44 | 121,77 | 120,96 | 121,98 | 234 | 13.784.408 |
| 4/2/2022 | 128,97 | 124,01 | -2,76% | 124,00 | 129,99 | 126,45 | 123,68 | 124,50 | 181 | 15.351.771 |
| 3/2/2022 | 128,86 | 127,53 | -0,66% | 127,08 | 130,40 | 127,93 | 127,50 | 129,97 | 68 | 8.686.690 |
| 2/2/2022 | 128,70 | 128,38 | +0,32% | 126,20 | 129,81 | 128,01 | 127,80 | 129,00 | 59 | 5.222.849 |
| 1/2/2022 | 132,99 | 127,97 | -0,02% | 126,99 | 132,99 | 128,46 | 127,00 | 127,97 | 117 | 10.200.391 |
| 31/1/2022 | 126,95 | 128,00 | +1,59% | 126,50 | 129,78 | 128,31 | 128,00 | 128,75 | 70 | 5.748.641 |
| 28/1/2022 | 129,51 | 126,00 | -1,95% | 126,00 | 130,49 | 127,56 | 125,80 | 126,00 | 201 | 20.116.536 |
| 27/1/2022 | 132,78 | 128,50 | -1,92% | 128,50 | 132,78 | 130,36 | 128,30 | 131,45 | 150 | 14.718.251 |
| 26/1/2022 | 134,99 | 131,02 | -1,08% | 131,00 | 135,00 | 132,90 | 131,01 | 131,02 | 92 | 7.309.761 |
| 25/1/2022 | 134,98 | 132,45 | -0,41% | 132,09 | 134,98 | 132,69 | 132,35 | 132,94 | 109 | 8.824.193 |
| 24/1/2022 | 135,95 | 133,00 | -1,12% | 133,00 | 135,95 | 133,79 | 132,57 | 133,00 | 71 | 4.615.844 |
| 21/1/2022 | 133,98 | 134,50 | +0,31% | 133,98 | 136,59 | 135,31 | 134,50 | 136,02 | 52 | 3.274.641 |
| 20/1/2022 | 134,00 | 134,08 | +0,43% | 133,08 | 135,00 | 134,16 | 134,08 | 134,09 | 71 | 7.607.234 |
| 19/1/2022 | 135,31 | 133,50 | -1,34% | 133,00 | 137,99 | 134,84 | 133,50 | 137,97 | 125 | 8.926.751 |
| 18/1/2022 | 144,00 | 135,31 | -3,35% | 135,00 | 144,00 | 137,96 | 135,03 | 140,25 | 271 | 16.376.419 |
| 17/1/2022 | 154,00 | 140,00 | -4,13% | 140,00 | 154,00 | 142,74 | 140,01 | 143,00 | 82 | 4.667.856 |
| 14/1/2022 | 143,90 | 146,03 | +0,37% | 142,70 | 146,03 | 143,58 | 145,00 | 146,90 | 34 | 1.952.709 |
| 13/1/2022 | 145,99 | 145,49 | +0,37% | 143,81 | 146,00 | 144,92 | 144,01 | 145,77 | 39 | 1.695.649 |
| 12/1/2022 | 146,00 | 144,95 | -0,62% | 144,68 | 147,04 | 146,17 | 144,68 | 146,55 | 23 | 4.034.342 |
| 11/1/2022 | 145,99 | 145,86 | -0,44% | 144,55 | 146,84 | 145,52 | 145,00 | 148,97 | 37 | 1.528.051 |
| 10/1/2022 | 148,50 | 146,50 | -0,34% | 146,50 | 148,50 | 147,50 | 146,50 | 147,40 | 33 | 1.607.777 |
| 7/1/2022 | 147,00 | 147,00 | +0,34% | 146,00 | 148,87 | 147,28 | 147,00 | 148,87 | 32 | 3.799.966 |
| 6/1/2022 | 146,80 | 146,50 | -0,20% | 144,51 | 147,04 | 146,06 | 145,00 | 146,98 | 53 | 2.074.160 |
| 5/1/2022 | 149,00 | 146,80 | -1,80% | 144,57 | 150,94 | 147,65 | 146,80 | 149,27 | 49 | 4.695.345 |
| 4/1/2022 | 149,01 | 149,49 | -0,01% | 148,03 | 150,99 | 149,65 | 149,00 | 149,50 | 20 | 1.346.914 |
| 3/1/2022 | 152,81 | 149,51 | +1,74% | 149,51 | 152,81 | 151,32 | 149,00 | 149,51 | 40 | 3.722.569 |
| 23/12/2021 | 147,00 | 146,95 | +1,34% | 144,61 | 147,27 | 145,81 | 146,94 | 147,27 | 31 | 4.884.947 |
| 22/12/2021 | 145,17 | 145,00 | +0,17% | 144,52 | 146,87 | 145,27 | 146,74 | 148,00 | 28 | 2.324.344 |
| 21/12/2021 | 145,36 | 144,75 | -0,47% | 144,61 | 145,36 | 145,03 | 145,21 | 145,30 | 51 | 3.959.424 |
| 20/12/2021 | 147,60 | 145,44 | +0,89% | 144,52 | 147,60 | 145,57 | 145,01 | 146,20 | 72 | 6.055.732 |
| 17/12/2021 | 145,00 | 144,15 | -0,61% | 144,00 | 147,50 | 144,65 | 144,02 | 145,99 | 49 | 3.500.699 |
| 16/12/2021 | 147,20 | 145,03 | -1,67% | 145,02 | 148,02 | 146,07 | 145,02 | 147,10 | 52 | 4.542.780 |
| 15/12/2021 | 149,50 | 147,49 | +0,33% | 145,01 | 149,50 | 146,26 | 146,00 | 147,49 | 68 | 5.879.686 |
| 14/12/2021 | 150,00 | 147,00 | -2,65% | 146,25 | 151,00 | 148,81 | 145,80 | 147,00 | 54 | 6.324.564 |
| 13/12/2021 | 154,20 | 151,00 | -1,95% | 147,15 | 154,20 | 149,08 | 148,13 | 151,00 | 104 | 10.868.374 |
| 10/12/2021 | 171,75 | 154,00 | -17,38% | 153,00 | 171,75 | 158,31 | 153,89 | 154,00 | 232 | 42.413.228 |
| 9/12/2021 | 186,71 | 186,39 | -0,60% | 182,29 | 190,03 | 186,60 | 185,97 | 186,40 | 416 | 82.573.801 |
| 8/12/2021 | 174,11 | 187,52 | +7,15% | 174,00 | 188,57 | 182,98 | 185,01 | 187,00 | 450 | 82.360.254 |
| 7/12/2021 | 159,30 | 175,00 | +14,38% | 159,30 | 175,00 | 168,89 | 173,48 | 175,00 | 425 | 70.681.692 |
| 6/12/2021 | 153,00 | 153,00 | +0,91% | 151,97 | 153,51 | 152,83 | 153,00 | 154,00 | 29 | 2.934.480 |
| 3/12/2021 | 152,40 | 151,62 | -0,24% | 149,01 | 153,00 | 151,23 | 151,58 | 152,98 | 34 | 3.145.722 |
| 2/12/2021 | 151,07 | 151,99 | +0,66% | 151,07 | 153,01 | 152,59 | 151,73 | 152,31 | 16 | 2.517.898 |
| 1/12/2021 | 154,29 | 150,99 | +0,18% | 150,01 | 154,29 | 151,75 | 150,97 | 152,00 | 20 | 1.623.761 |
| 30/11/2021 | 152,93 | 150,72 | -2,25% | 149,00 | 154,17 | 151,38 | 150,00 | 150,60 | 21 | 1.422.988 |
| 29/11/2021 | 151,99 | 154,19 | +1,45% | 150,17 | 154,19 | 153,01 | 149,00 | 154,19 | 50 | 5.600.244 |
| 26/11/2021 | 152,00 | 151,99 | +1,16% | 145,56 | 152,00 | 149,92 | 148,15 | 151,99 | 47 | 4.422.762 |
| 25/11/2021 | 150,89 | 150,25 | +0,17% | 149,51 | 152,00 | 150,83 | 150,25 | 151,50 | 36 | 4.132.845 |
| 24/11/2021 | 147,02 | 150,00 | +1,35% | 145,01 | 150,90 | 148,99 | 147,00 | 150,50 | 34 | 3.322.558 |
| 23/11/2021 | 147,19 | 148,00 | -0,34% | 147,19 | 149,16 | 148,28 | 148,00 | 149,16 | 30 | 4.240.811 |
| 22/11/2021 | 147,00 | 148,50 | -0,34% | 147,00 | 149,85 | 148,90 | 147,25 | 149,00 | 30 | 5.033.012 |
| 19/11/2021 | 147,00 | 149,00 | +0,01% | 147,00 | 149,85 | 149,14 | 149,00 | 149,83 | 28 | 3.206.601 |
| 18/11/2021 | 149,87 | 148,99 | +0,72% | 147,01 | 149,87 | 148,28 | 147,10 | 148,99 | 22 | 1.957.301 |
| 17/11/2021 | 149,00 | 147,92 | -1,19% | 146,08 | 149,93 | 147,57 | 146,08 | 147,92 | 29 | 2.287.448 |
| 16/11/2021 | 148,79 | 149,70 | +1,84% | 145,00 | 149,70 | 147,46 | 145,01 | 149,70 | 67 | 10.691.426 |
| 12/11/2021 | 146,00 | 147,00 | 0,00% | 144,30 | 147,00 | 146,28 | 147,00 | 147,98 | 24 | 2.135.702 |
| 11/11/2021 | 146,71 | 147,00 | +1,62% | 144,95 | 147,00 | 146,31 | 144,99 | 147,00 | 22 | 951.066 |
| 10/11/2021 | 144,92 | 144,65 | -0,24% | 144,54 | 147,79 | 145,52 | 143,99 | 147,99 | 14 | 1.673.487 |
| 9/11/2021 | 145,49 | 145,00 | +0,67% | 142,71 | 145,98 | 144,21 | 143,20 | 145,00 | 34 | 4.066.939 |
| 8/11/2021 | 140,02 | 144,04 | +0,20% | 140,02 | 145,49 | 142,58 | 142,01 | 144,04 | 48 | 2.894.454 |
| 5/11/2021 | 145,00 | 143,75 | -0,86% | 143,55 | 145,04 | 144,22 | 143,75 | 145,92 | 48 | 3.850.676 |
| 4/11/2021 | 147,90 | 145,00 | -0,24% | 143,99 | 147,90 | 144,63 | 145,00 | 145,23 | 34 | 4.006.469 |
| 3/11/2021 | 145,80 | 145,35 | -1,12% | 145,00 | 148,18 | 145,76 | 145,50 | 145,80 | 56 | 5.218.394 |
| 1/11/2021 | 146,90 | 147,00 | -1,80% | 145,52 | 148,40 | 146,19 | 146,05 | 147,00 | 39 | 1.944.437 |
| 29/10/2021 | 146,69 | 149,69 | -0,06% | 146,69 | 150,00 | 147,62 | 146,70 | 149,69 | 25 | 2.804.878 |
| 28/10/2021 | 150,85 | 149,78 | -0,72% | 148,00 | 150,85 | 148,13 | 149,16 | 149,89 | 14 | 2.088.739 |
| 27/10/2021 | 150,00 | 150,87 | -0,11% | 146,69 | 151,48 | 149,83 | 150,87 | 151,00 | 27 | 4.899.560 |
| 26/10/2021 | 150,97 | 151,04 | +0,36% | 146,96 | 151,04 | 149,12 | 148,10 | 151,00 | 34 | 3.787.800 |
| 25/10/2021 | 149,90 | 150,50 | +0,40% | 149,90 | 150,50 | 150,33 | 150,05 | 150,50 | 23 | 2.390.271 |
| 22/10/2021 | 147,00 | 149,90 | +0,93% | 144,08 | 149,90 | 146,62 | 149,85 | 149,90 | 52 | 4.985.133 |
| 21/10/2021 | 149,16 | 148,52 | -1,60% | 147,50 | 151,36 | 148,76 | 150,30 | 151,98 | 33 | 1.889.352 |
| 20/10/2021 | 147,50 | 150,93 | +1,10% | 147,50 | 152,01 | 149,74 | 147,65 | 151,99 | 31 | 2.889.983 |
| 19/10/2021 | 148,73 | 149,29 | -0,80% | 148,73 | 152,00 | 149,60 | 149,00 | 150,00 | 50 | 4.891.970 |
| 18/10/2021 | 152,00 | 150,49 | +0,64% | 148,50 | 152,13 | 151,34 | 149,67 | 152,90 | 25 | 1.710.193 |
| 15/10/2021 | 149,52 | 149,54 | -1,62% | 148,00 | 149,54 | 149,29 | 149,00 | 149,99 | 57 | 6.180.621 |
| 14/10/2021 | 150,00 | 152,00 | +0,80% | 149,38 | 152,80 | 150,78 | 150,16 | 152,50 | 41 | 5.518.813 |
| 13/10/2021 | 149,00 | 150,79 | +0,27% | 149,00 | 150,79 | 149,93 | 150,00 | 150,80 | 14 | 2.248.982 |
| 11/10/2021 | 151,45 | 150,38 | +0,26% | 149,26 | 151,45 | 150,19 | 150,10 | 150,39 | 25 | 2.237.949 |
| 8/10/2021 | 152,89 | 149,99 | -0,53% | 149,04 | 152,89 | 150,32 | 149,99 | 151,00 | 24 | 2.645.649 |
| 7/10/2021 | 152,66 | 150,79 | -1,22% | 148,69 | 152,66 | 149,85 | 150,00 | 151,00 | 24 | 1.798.301 |
| 6/10/2021 | 153,02 | 152,66 | +1,23% | 150,00 | 153,02 | 152,47 | 150,01 | 152,85 | 23 | 1.875.496 |
| 5/10/2021 | 153,00 | 150,80 | -0,24% | 150,00 | 153,48 | 151,34 | 150,00 | 151,99 | 32 | 3.284.093 |
| 4/10/2021 | 150,85 | 151,17 | +0,44% | 147,61 | 151,90 | 149,62 | 149,81 | 151,17 | 45 | 2.753.115 |
| 1/10/2021 | 152,00 | 150,51 | +0,98% | 149,51 | 152,00 | 150,72 | 150,31 | 151,70 | 14 | 1.401.696 |
| 30/9/2021 | 151,00 | 149,05 | -1,29% | 149,00 | 151,99 | 149,93 | 149,05 | 150,75 | 22 | 1.859.173 |
| 29/9/2021 | 148,59 | 151,00 | +1,43% | 148,58 | 151,00 | 149,62 | 148,76 | 151,00 | 28 | 3.276.782 |
| 28/9/2021 | 150,88 | 148,87 | -0,40% | 148,49 | 152,69 | 150,25 | 147,50 | 148,87 | 24 | 1.382.363 |
| 27/9/2021 | 150,00 | 149,47 | +2,30% | 147,05 | 150,25 | 149,43 | 149,47 | 149,69 | 31 | 3.541.657 |
| 24/9/2021 | 145,59 | 146,11 | +0,72% | 145,59 | 149,00 | 146,86 | 146,11 | 148,80 | 26 | 2.261.736 |
| 23/9/2021 | 144,00 | 145,07 | +1,09% | 144,00 | 147,51 | 145,58 | 145,07 | 147,51 | 49 | 2.314.803 |
| 22/9/2021 | 141,10 | 143,51 | +2,87% | 141,10 | 143,97 | 143,07 | 143,50 | 143,96 | 20 | 500.765 |
| 21/9/2021 | 144,79 | 139,50 | +1,82% | 137,00 | 144,79 | 138,31 | 138,52 | 139,50 | 41 | 4.841.087 |
| 20/9/2021 | 140,20 | 137,00 | -2,69% | 137,00 | 140,20 | 138,72 | 137,00 | 140,00 | 85 | 8.490.192 |
| 17/9/2021 | 141,50 | 140,78 | -0,75% | 140,01 | 142,49 | 140,53 | 140,01 | 140,78 | 28 | 2.515.615 |
| 16/9/2021 | 140,11 | 141,85 | +0,18% | 140,00 | 141,85 | 141,23 | 140,75 | 144,00 | 25 | 2.302.168 |
| 15/9/2021 | 141,21 | 141,59 | +0,19% | 139,65 | 141,74 | 140,60 | 139,87 | 141,76 | 97 | 8.900.310 |
| 14/9/2021 | 144,72 | 141,32 | -1,11% | 140,60 | 144,72 | 142,60 | 140,85 | 144,80 | 67 | 7.301.178 |
| 13/9/2021 | 147,19 | 142,90 | -1,41% | 142,90 | 148,96 | 144,68 | 143,50 | 146,00 | 60 | 3.356.675 |
| 10/9/2021 | 146,10 | 144,94 | -0,38% | 140,98 | 146,10 | 144,69 | 144,00 | 144,93 | 63 | 3.516.168 |
| 9/9/2021 | 148,83 | 145,50 | -1,02% | 142,50 | 148,83 | 145,30 | 145,50 | 147,50 | 69 | 5.652.426 |
| 8/9/2021 | 146,21 | 147,00 | +0,34% | 146,21 | 149,00 | 147,31 | 148,00 | 148,50 | 43 | 4.713.943 |
| 6/9/2021 | 146,50 | 146,50 | -0,75% | 145,91 | 150,00 | 148,09 | 146,51 | 149,83 | 36 | 2.532.411 |
| 3/9/2021 | 148,98 | 147,61 | -0,60% | 146,50 | 149,19 | 147,44 | 147,61 | 148,02 | 67 | 6.900.267 |
| 2/9/2021 | 147,91 | 148,50 | +0,41% | 146,58 | 149,73 | 147,81 | 148,50 | 149,50 | 49 | 5.276.860 |
| 1/9/2021 | 149,87 | 147,90 | -1,04% | 147,86 | 151,49 | 148,82 | 147,91 | 149,77 | 37 | 2.693.642 |
| 31/8/2021 | 147,00 | 149,46 | +1,19% | 147,00 | 149,48 | 147,84 | 147,90 | 149,46 | 35 | 3.222.920 |
| 30/8/2021 | 148,00 | 147,70 | -0,88% | 146,51 | 149,89 | 147,80 | 147,70 | 149,89 | 39 | 2.852.728 |
| 27/8/2021 | 148,95 | 149,01 | +0,04% | 147,49 | 149,99 | 148,20 | 148,55 | 149,01 | 93 | 10.315.207 |
| 26/8/2021 | 153,00 | 148,95 | -0,85% | 146,50 | 153,00 | 149,26 | 147,83 | 150,00 | 68 | 6.701.874 |
| 25/8/2021 | 154,84 | 150,23 | -1,81% | 149,50 | 154,84 | 151,68 | 150,36 | 152,50 | 43 | 5.035.831 |
| 24/8/2021 | 149,02 | 153,00 | +1,30% | 149,02 | 153,25 | 151,85 | 151,50 | 153,50 | 65 | 3.811.542 |
| 23/8/2021 | 145,50 | 151,03 | -0,64% | 145,50 | 152,80 | 151,11 | 151,03 | 152,11 | 56 | 3.082.847 |
| 20/8/2021 | 150,90 | 152,00 | -1,77% | 146,96 | 152,00 | 149,50 | 149,45 | 151,99 | 53 | 3.872.293 |
| 19/8/2021 | 147,50 | 154,74 | +3,16% | 146,01 | 154,74 | 149,78 | 150,50 | 154,50 | 48 | 3.774.458 |
| 18/8/2021 | 146,63 | 150,00 | +3,63% | 144,55 | 150,00 | 147,17 | 147,50 | 150,00 | 72 | 8.815.800 |
| 17/8/2021 | 153,50 | 144,75 | -5,99% | 141,87 | 153,50 | 148,85 | 146,63 | 148,95 | 107 | 13.381.895 |
| 16/8/2021 | 156,00 | 153,97 | -1,30% | 152,64 | 156,18 | 154,34 | 153,97 | 154,50 | 41 | 4.460.709 |
| 13/8/2021 | 153,50 | 156,00 | +1,93% | 151,26 | 156,00 | 153,53 | 151,51 | 156,00 | 51 | 6.233.480 |
| 12/8/2021 | 151,00 | 153,04 | -0,94% | 151,00 | 155,97 | 153,89 | 152,77 | 153,60 | 34 | 3.339.438 |
| 11/8/2021 | 152,97 | 154,50 | -0,36% | 152,97 | 155,00 | 153,67 | 153,00 | 154,50 | 26 | 1.337.000 |
| 10/8/2021 | 150,00 | 155,06 | -0,57% | 150,00 | 155,97 | 154,17 | 151,51 | 155,91 | 42 | 5.457.766 |
| 9/8/2021 | 156,00 | 155,95 | -0,27% | 152,00 | 156,99 | 153,85 | 153,00 | 155,95 | 54 | 5.523.339 |
| 6/8/2021 | 154,50 | 156,37 | +1,78% | 152,04 | 156,37 | 154,66 | 154,00 | 156,99 | 30 | 3.495.371 |
| 5/8/2021 | 151,74 | 153,63 | +0,06% | 151,73 | 154,80 | 153,42 | 152,00 | 153,64 | 38 | 4.526.124 |
| 4/8/2021 | 152,00 | 153,54 | +0,68% | 151,97 | 154,05 | 153,28 | 153,54 | 153,97 | 42 | 4.230.601 |
| 3/8/2021 | 150,01 | 152,50 | -0,95% | 150,01 | 154,20 | 151,73 | 152,50 | 153,50 | 49 | 4.400.385 |
| 2/8/2021 | 150,80 | 153,96 | +2,28% | 150,53 | 154,77 | 152,98 | 151,99 | 153,96 | 38 | 3.075.073 |
| 30/7/2021 | 155,01 | 150,53 | -2,55% | 150,53 | 156,00 | 153,90 | 150,98 | 155,00 | 87 | 5.771.328 |
| 29/7/2021 | 153,10 | 154,47 | +0,31% | 153,10 | 155,99 | 154,66 | 153,80 | 155,44 | 48 | 6.310.311 |
| 28/7/2021 | 151,80 | 153,99 | +1,38% | 151,01 | 155,27 | 153,30 | 153,59 | 155,42 | 45 | 3.326.693 |
| 27/7/2021 | 153,50 | 151,89 | -0,35% | 151,00 | 154,50 | 152,38 | 151,00 | 154,75 | 89 | 13.547.298 |
| 26/7/2021 | 152,81 | 152,43 | -1,94% | 152,00 | 154,81 | 153,37 | 152,00 | 153,00 | 59 | 4.509.127 |
| 23/7/2021 | 154,12 | 155,45 | +1,60% | 152,50 | 155,55 | 154,64 | 154,25 | 155,50 | 28 | 1.530.975 |
| 22/7/2021 | 155,00 | 153,00 | -0,60% | 152,00 | 156,04 | 153,50 | 153,25 | 155,10 | 43 | 3.331.054 |
| 21/7/2021 | 154,50 | 153,92 | -0,70% | 152,00 | 156,00 | 153,89 | 153,90 | 155,00 | 34 | 3.678.056 |
| 20/7/2021 | 155,01 | 155,00 | +2,55% | 150,46 | 157,00 | 154,00 | 153,01 | 155,00 | 45 | 3.403.537 |
| 19/7/2021 | 155,20 | 151,15 | -2,48% | 151,15 | 155,20 | 152,91 | 151,15 | 154,98 | 50 | 2.981.926 |
| 16/7/2021 | 152,88 | 155,00 | +1,05% | 152,48 | 155,03 | 153,86 | 152,50 | 155,00 | 44 | 2.738.752 |
| 15/7/2021 | 154,00 | 153,39 | +0,25% | 152,00 | 154,00 | 152,50 | 152,07 | 153,39 | 67 | 3.095.883 |
| 14/7/2021 | 155,09 | 153,00 | -0,66% | 152,22 | 155,90 | 153,19 | 152,00 | 154,80 | 50 | 3.569.355 |
| 13/7/2021 | 155,90 | 154,01 | -0,64% | 153,00 | 155,90 | 154,10 | 153,00 | 155,08 | 34 | 3.452.054 |
| 12/7/2021 | 150,22 | 155,00 | +1,60% | 150,22 | 156,09 | 153,08 | 153,61 | 155,00 | 53 | 7.807.197 |
| 8/7/2021 | 152,99 | 152,56 | -0,28% | 150,22 | 152,99 | 152,48 | 151,50 | 152,00 | 38 | 2.317.766 |
| 7/7/2021 | 153,99 | 152,99 | +0,14% | 150,45 | 153,99 | 152,06 | 152,99 | 153,00 | 57 | 4.972.541 |
| 6/7/2021 | 152,50 | 152,77 | -0,13% | 151,99 | 153,50 | 152,42 | 152,58 | 153,50 | 67 | 4.664.114 |
| 5/7/2021 | 152,40 | 152,97 | -0,56% | 152,40 | 153,96 | 152,89 | 152,96 | 153,41 | 58 | 2.522.748 |
| 2/7/2021 | 153,25 | 153,83 | -0,75% | 153,03 | 153,83 | 153,39 | 153,03 | 154,98 | 49 | 4.110.948 |
| 1/7/2021 | 155,00 | 155,00 | +0,54% | 153,25 | 156,40 | 154,65 | 154,50 | 155,00 | 48 | 5.196.483 |
| 30/6/2021 | 155,50 | 154,17 | +0,11% | 152,11 | 155,50 | 153,21 | 152,51 | 153,00 | 61 | 4.719.079 |
| 29/6/2021 | 154,20 | 154,00 | -0,65% | 153,14 | 155,30 | 154,16 | 153,16 | 155,30 | 24 | 1.140.839 |
| 28/6/2021 | 154,00 | 155,00 | +0,01% | 152,50 | 157,78 | 153,64 | 154,00 | 155,59 | 40 | 3.257.251 |
| 25/6/2021 | 159,65 | 154,99 | -2,34% | 152,00 | 159,65 | 154,91 | 154,02 | 154,99 | 99 | 9.883.662 |
| 24/6/2021 | 159,99 | 158,70 | +0,69% | 155,01 | 160,00 | 158,00 | 156,56 | 159,48 | 39 | 2.670.301 |
| 23/6/2021 | 156,11 | 157,61 | +1,03% | 156,11 | 160,80 | 158,60 | 157,00 | 159,51 | 37 | 2.743.873 |
| 22/6/2021 | 156,01 | 156,00 | -0,15% | 154,50 | 156,20 | 155,36 | 155,00 | 156,01 | 74 | 7.410.843 |
| 21/6/2021 | 158,50 | 156,23 | -2,38% | 155,00 | 161,99 | 156,62 | 155,01 | 158,49 | 94 | 8.692.443 |
| 18/6/2021 | 159,40 | 160,04 | +0,29% | 159,40 | 163,00 | 161,51 | 158,56 | 159,00 | 45 | 5.863.030 |
| 17/6/2021 | 159,96 | 159,57 | +0,02% | 159,00 | 161,99 | 159,89 | 160,00 | 161,00 | 36 | 4.429.003 |
| 16/6/2021 | 161,03 | 159,54 | -0,39% | 159,50 | 162,64 | 161,35 | 159,55 | 161,00 | 45 | 4.630.854 |
| 15/6/2021 | 160,00 | 160,17 | +1,05% | 156,51 | 160,17 | 159,72 | 159,98 | 160,17 | 52 | 3.881.302 |
| 14/6/2021 | 161,10 | 158,50 | -1,58% | 158,03 | 161,50 | 159,68 | 158,50 | 159,60 | 44 | 3.433.202 |
| 11/6/2021 | 160,00 | 161,05 | +0,34% | 156,51 | 162,00 | 159,90 | 160,97 | 161,10 | 45 | 4.461.430 |
| 10/6/2021 | 157,98 | 160,50 | +2,98% | 156,02 | 160,50 | 158,11 | 0,00 | 0,00 | 50 | 5.091.294 |
| 9/6/2021 | 155,70 | 155,86 | -0,09% | 155,01 | 159,99 | 156,17 | 155,86 | 157,98 | 50 | 2.951.767 |
| 8/6/2021 | 159,20 | 156,00 | -2,68% | 153,87 | 159,49 | 156,56 | 155,68 | 157,89 | 126 | 9.612.840 |
| 7/6/2021 | 158,50 | 160,30 | +1,14% | 158,04 | 160,49 | 159,82 | 159,76 | 160,30 | 84 | 4.235.393 |
| 4/6/2021 | 161,76 | 158,50 | -0,96% | 158,50 | 161,76 | 159,18 | 158,50 | 160,55 | 59 | 4.648.067 |
| 2/6/2021 | 161,05 | 160,04 | -0,63% | 158,80 | 161,05 | 160,03 | 159,14 | 160,25 | 62 | 4.720.948 |
| 1/6/2021 | 159,89 | 161,05 | +0,82% | 159,89 | 161,87 | 160,27 | 161,05 | 161,50 | 40 | 3.958.863 |
| 31/5/2021 | 161,50 | 159,74 | -0,10% | 158,00 | 163,44 | 159,49 | 159,74 | 159,88 | 68 | 6.172.355 |
| 28/5/2021 | 160,70 | 159,90 | +0,28% | 158,83 | 160,70 | 160,23 | 159,01 | 159,89 | 29 | 2.643.819 |
| 27/5/2021 | 160,94 | 159,46 | -1,21% | 158,00 | 160,94 | 159,66 | 159,46 | 164,00 | 43 | 4.486.552 |
| 26/5/2021 | 162,83 | 161,41 | -0,36% | 161,06 | 164,00 | 162,72 | 158,76 | 161,00 | 52 | 6.850.527 |
| 25/5/2021 | 160,40 | 162,00 | +0,08% | 158,60 | 162,65 | 161,64 | 162,00 | 162,65 | 47 | 4.445.312 |
| 24/5/2021 | 158,57 | 161,87 | +2,08% | 158,57 | 162,97 | 160,65 | 161,85 | 162,83 | 75 | 5.639.001 |
| 21/5/2021 | 158,11 | 158,57 | -1,10% | 157,81 | 160,99 | 159,49 | 158,57 | 160,50 | 38 | 3.078.203 |
| 20/5/2021 | 160,22 | 160,34 | +0,84% | 159,89 | 160,94 | 160,34 | 160,11 | 160,92 | 67 | 4.954.751 |
| 19/5/2021 | 160,99 | 159,01 | -1,08% | 158,11 | 160,99 | 159,21 | 159,01 | 159,90 | 52 | 6.671.311 |
| 18/5/2021 | 158,00 | 160,74 | +1,80% | 156,98 | 160,74 | 158,85 | 158,11 | 160,00 | 43 | 6.179.368 |
| 17/5/2021 | 156,10 | 157,90 | +1,19% | 156,00 | 158,00 | 157,54 | 157,25 | 157,89 | 66 | 5.372.124 |
| 14/5/2021 | 156,55 | 156,05 | -0,27% | 155,00 | 157,99 | 156,45 | 156,04 | 157,98 | 46 | 2.910.040 |
| 13/5/2021 | 155,00 | 156,48 | +0,31% | 155,00 | 156,75 | 155,64 | 155,90 | 156,54 | 35 | 4.467.033 |
| 12/5/2021 | 155,10 | 156,00 | +0,05% | 154,34 | 156,34 | 155,51 | 154,90 | 156,94 | 47 | 3.794.613 |
| 11/5/2021 | 155,98 | 155,92 | -0,04% | 153,50 | 155,98 | 154,63 | 155,10 | 156,00 | 66 | 4.515.240 |
| 10/5/2021 | 155,00 | 155,99 | +1,61% | 150,19 | 155,99 | 153,19 | 153,00 | 155,99 | 37 | 2.818.778 |
| 7/5/2021 | 154,50 | 153,52 | -0,56% | 152,65 | 156,00 | 154,44 | 153,51 | 156,00 | 61 | 4.216.233 |
| 6/5/2021 | 155,99 | 154,38 | +0,82% | 153,51 | 155,99 | 154,24 | 154,37 | 155,80 | 39 | 2.190.296 |
| 5/5/2021 | 153,90 | 153,13 | +0,94% | 150,00 | 154,04 | 151,32 | 153,00 | 155,98 | 83 | 7.248.673 |
| 4/5/2021 | 155,09 | 151,70 | -2,19% | 151,00 | 156,81 | 153,53 | 151,82 | 155,49 | 152 | 6.371.753 |
| 3/5/2021 | 155,20 | 155,09 | -1,77% | 154,50 | 156,81 | 155,36 | 155,00 | 156,82 | 63 | 4.645.389 |
| 30/4/2021 | 159,00 | 157,88 | +0,56% | 155,02 | 159,88 | 157,54 | 155,60 | 159,00 | 32 | 4.364.055 |
| 29/4/2021 | 157,00 | 157,00 | -1,26% | 155,50 | 159,02 | 156,61 | 156,31 | 158,99 | 24 | 2.568.554 |
| 28/4/2021 | 157,77 | 159,00 | +2,53% | 155,01 | 159,72 | 157,76 | 157,88 | 159,00 | 29 | 3.518.093 |
| 27/4/2021 | 157,00 | 155,08 | -1,22% | 155,08 | 158,88 | 156,03 | 155,08 | 157,50 | 41 | 4.010.101 |
| 26/4/2021 | 156,94 | 156,99 | +0,03% | 155,93 | 157,00 | 156,89 | 156,00 | 156,99 | 30 | 1.302.233 |
| 23/4/2021 | 155,21 | 156,94 | +1,02% | 155,21 | 158,03 | 157,08 | 156,94 | 158,50 | 15 | 1.146.752 |
| 22/4/2021 | 159,55 | 155,35 | -1,61% | 155,02 | 159,55 | 156,62 | 155,35 | 160,00 | 38 | 4.870.988 |
| 20/4/2021 | 158,67 | 157,90 | -1,48% | 156,41 | 159,59 | 158,68 | 156,41 | 158,45 | 46 | 2.697.594 |
| 19/4/2021 | 158,58 | 160,28 | +1,38% | 157,76 | 160,37 | 159,43 | 159,03 | 160,28 | 69 | 3.603.241 |
| 16/4/2021 | 159,50 | 158,10 | -0,51% | 158,10 | 160,00 | 159,44 | 158,00 | 159,99 | 28 | 3.491.787 |
| 15/4/2021 | 157,98 | 158,91 | +1,22% | 156,51 | 161,00 | 159,61 | 158,90 | 160,50 | 48 | 6.288.829 |
| 14/4/2021 | 155,00 | 157,00 | +1,29% | 153,01 | 157,00 | 155,06 | 154,65 | 157,96 | 44 | 7.722.438 |
| 13/4/2021 | 155,52 | 155,00 | -0,64% | 155,00 | 156,81 | 155,71 | 154,90 | 155,00 | 36 | 4.173.227 |
| 12/4/2021 | 151,29 | 156,00 | +1,31% | 151,29 | 156,59 | 155,76 | 155,94 | 156,50 | 57 | 8.115.111 |
| 9/4/2021 | 153,83 | 153,98 | +0,64% | 151,00 | 155,04 | 152,47 | 151,25 | 154,00 | 44 | 4.086.425 |
| 8/4/2021 | 155,99 | 153,00 | -1,07% | 152,82 | 155,99 | 154,34 | 152,96 | 155,00 | 43 | 3.843.184 |
| 7/4/2021 | 154,61 | 154,66 | -0,85% | 152,83 | 155,99 | 154,88 | 154,00 | 156,00 | 48 | 5.157.756 |
| 6/4/2021 | 153,49 | 155,99 | +1,46% | 153,15 | 156,24 | 154,13 | 155,23 | 156,00 | 37 | 4.839.683 |
| 5/4/2021 | 152,00 | 153,75 | +1,15% | 150,00 | 153,80 | 152,30 | 153,20 | 153,76 | 94 | 4.386.371 |
| 1/4/2021 | 154,99 | 152,00 | -0,65% | 150,01 | 154,99 | 151,97 | 152,00 | 153,99 | 43 | 5.349.644 |
| 31/3/2021 | 154,43 | 153,00 | +0,03% | 151,81 | 155,93 | 153,41 | 153,00 | 154,50 | 27 | 5.722.552 |
| 30/3/2021 | 156,97 | 152,95 | -2,57% | 149,96 | 156,97 | 152,42 | 152,00 | 154,34 | 41 | 3.963.160 |
| 29/3/2021 | 150,00 | 156,99 | -0,07% | 150,00 | 156,99 | 155,16 | 153,70 | 156,99 | 25 | 1.287.894 |
| 26/3/2021 | 149,52 | 157,10 | +5,08% | 149,52 | 164,00 | 158,92 | 155,00 | 157,10 | 61 | 10.536.888 |
| 25/3/2021 | 152,65 | 149,51 | -2,92% | 148,80 | 155,99 | 151,62 | 150,11 | 154,99 | 29 | 1.698.155 |
| 24/3/2021 | 156,00 | 154,00 | +2,67% | 152,01 | 156,00 | 153,89 | 152,59 | 153,98 | 25 | 2.831.679 |
| 23/3/2021 | 152,65 | 150,00 | -1,70% | 150,00 | 153,00 | 151,42 | 150,00 | 152,50 | 24 | 2.256.233 |
| 22/3/2021 | 150,01 | 152,60 | -1,57% | 148,51 | 154,50 | 150,61 | 150,01 | 152,60 | 38 | 3.087.602 |
| 19/3/2021 | 155,00 | 155,04 | +2,68% | 152,03 | 156,85 | 154,83 | 152,02 | 155,04 | 26 | 1.981.845 |
| 18/3/2021 | 150,01 | 151,00 | -2,64% | 150,01 | 156,00 | 154,34 | 151,00 | 155,50 | 41 | 5.108.815 |
| 17/3/2021 | 154,65 | 155,10 | +0,07% | 147,03 | 155,10 | 152,63 | 150,00 | 155,10 | 50 | 6.349.604 |
| 16/3/2021 | 143,61 | 154,99 | +1,88% | 143,61 | 154,99 | 151,29 | 150,61 | 155,00 | 40 | 3.903.528 |
| 15/3/2021 | 149,10 | 152,13 | +3,45% | 147,79 | 154,33 | 150,17 | 147,79 | 152,14 | 41 | 5.586.356 |
| 12/3/2021 | 144,00 | 147,06 | +3,84% | 142,21 | 148,99 | 147,19 | 146,60 | 147,06 | 40 | 2.531.733 |
| 11/3/2021 | 143,99 | 141,62 | +1,01% | 139,98 | 143,99 | 141,67 | 140,00 | 143,00 | 37 | 1.671.791 |
| 10/3/2021 | 139,90 | 140,20 | +1,59% | 139,45 | 143,73 | 140,52 | 139,01 | 140,20 | 42 | 3.274.119 |
| 9/3/2021 | 136,92 | 138,01 | -1,42% | 136,92 | 146,00 | 142,23 | 138,05 | 144,00 | 56 | 5.063.591 |
| 8/3/2021 | 147,00 | 140,00 | -3,45% | 140,00 | 147,99 | 143,53 | 140,00 | 144,84 | 67 | 4.593.065 |
| 5/3/2021 | 139,79 | 145,00 | +3,72% | 136,52 | 146,70 | 140,18 | 142,07 | 145,00 | 88 | 11.410.992 |
| 4/3/2021 | 137,64 | 139,80 | -2,48% | 136,50 | 142,08 | 138,56 | 138,34 | 140,00 | 150 | 13.648.943 |
| 3/3/2021 | 144,40 | 143,35 | -2,48% | 136,00 | 148,27 | 144,01 | 141,01 | 143,38 | 123 | 12.846.373 |
| 2/3/2021 | 148,99 | 147,00 | -0,26% | 145,95 | 149,75 | 147,43 | 146,98 | 147,00 | 82 | 8.153.227 |
| 1/3/2021 | 149,89 | 147,39 | -1,67% | 146,45 | 150,98 | 147,78 | 146,69 | 147,39 | 80 | 7.418.586 |
| 26/2/2021 | 152,74 | 149,89 | -0,80% | 147,89 | 154,00 | 150,19 | 149,10 | 150,49 | 125 | 9.732.625 |
| 25/2/2021 | 152,74 | 151,10 | +0,63% | 151,10 | 152,74 | 151,96 | 151,10 | 152,71 | 54 | 5.850.643 |
| 24/2/2021 | 153,44 | 150,15 | -2,01% | 150,09 | 154,29 | 151,50 | 150,00 | 152,00 | 165 | 14.029.359 |
| 23/2/2021 | 158,89 | 153,23 | -0,70% | 153,11 | 158,89 | 154,55 | 153,85 | 157,80 | 95 | 6.367.806 |
| 22/2/2021 | 155,12 | 154,31 | -2,14% | 153,99 | 158,90 | 154,80 | 154,98 | 158,00 | 140 | 9.226.636 |
| 19/2/2021 | 157,10 | 157,68 | +0,37% | 155,50 | 158,99 | 156,76 | 155,52 | 157,69 | 114 | 9.531.509 |
| 18/2/2021 | 158,87 | 157,10 | -1,07% | 156,36 | 160,58 | 157,66 | 156,89 | 157,10 | 111 | 10.326.808 |
| 17/2/2021 | 160,50 | 158,80 | -1,06% | 158,15 | 160,50 | 159,53 | 158,31 | 159,80 | 45 | 2.456.778 |
| 12/2/2021 | 160,80 | 160,50 | +0,39% | 158,85 | 162,00 | 160,97 | 159,50 | 161,00 | 45 | 3.605.822 |
| 11/2/2021 | 160,98 | 159,87 | +1,49% | 158,50 | 160,98 | 160,10 | 159,50 | 159,80 | 48 | 6.147.847 |
| 10/2/2021 | 158,91 | 157,52 | -0,87% | 156,50 | 160,03 | 158,40 | 157,52 | 159,39 | 76 | 7.651.118 |
| 9/2/2021 | 161,99 | 158,90 | -1,29% | 158,90 | 161,99 | 159,80 | 158,90 | 160,74 | 85 | 8.964.819 |
| 8/2/2021 | 165,00 | 160,98 | -2,44% | 158,90 | 165,00 | 159,96 | 159,90 | 160,99 | 116 | 11.693.199 |
| 5/2/2021 | 164,64 | 165,00 | +0,65% | 163,09 | 165,05 | 164,16 | 164,01 | 165,00 | 99 | 13.264.232 |
| 4/2/2021 | 167,00 | 163,93 | +0,14% | 163,00 | 167,00 | 164,28 | 163,30 | 165,00 | 109 | 13.208.632 |
| 3/2/2021 | 162,70 | 163,70 | +2,22% | 162,02 | 166,03 | 164,03 | 163,70 | 164,50 | 109 | 15.501.497 |
| 2/2/2021 | 161,00 | 160,15 | -0,22% | 159,00 | 161,30 | 159,79 | 159,90 | 160,15 | 179 | 17.050.248 |
| 1/2/2021 | 164,50 | 160,50 | -2,43% | 160,00 | 164,99 | 161,75 | 160,40 | 161,00 | 188 | 17.194.213 |
| 29/1/2021 | 164,51 | 164,50 | +0,16% | 163,65 | 164,72 | 164,12 | 164,00 | 165,95 | 80 | 7.484.128 |
| 28/1/2021 | 166,02 | 164,23 | -0,34% | 163,25 | 166,89 | 164,27 | 163,98 | 164,52 | 49 | 6.209.444 |
| 27/1/2021 | 165,30 | 164,79 | +0,30% | 164,00 | 165,34 | 164,42 | 164,07 | 165,18 | 51 | 5.968.523 |
| 26/1/2021 | 165,00 | 164,30 | -0,12% | 164,30 | 166,89 | 165,89 | 164,01 | 166,41 | 70 | 7.697.620 |
| 22/1/2021 | 167,00 | 164,50 | -2,83% | 164,50 | 168,99 | 166,10 | 165,00 | 166,89 | 75 | 5.248.791 |
| 21/1/2021 | 167,48 | 169,29 | +0,47% | 163,01 | 169,29 | 166,39 | 167,00 | 169,29 | 106 | 9.151.552 |
| 20/1/2021 | 169,48 | 168,49 | -0,60% | 166,72 | 169,48 | 167,80 | 168,50 | 169,99 | 60 | 4.329.343 |
| 19/1/2021 | 167,00 | 169,50 | +0,09% | 167,00 | 169,54 | 168,96 | 168,96 | 169,60 | 50 | 9.276.183 |
| 18/1/2021 | 167,31 | 169,35 | +1,23% | 166,73 | 170,99 | 168,31 | 168,36 | 169,35 | 85 | 6.109.812 |
| 15/1/2021 | 169,00 | 167,30 | -2,18% | 167,19 | 171,48 | 168,29 | 167,25 | 167,30 | 115 | 8.768.233 |
| 14/1/2021 | 170,80 | 171,02 | +0,57% | 169,00 | 171,04 | 170,13 | 171,02 | 171,03 | 82 | 8.506.938 |
| 13/1/2021 | 169,52 | 170,05 | -0,58% | 169,52 | 171,26 | 170,16 | 169,69 | 170,05 | 56 | 3.029.025 |
| 12/1/2021 | 169,51 | 171,05 | +0,02% | 169,50 | 171,49 | 170,52 | 170,58 | 171,26 | 67 | 8.134.248 |
| 11/1/2021 | 171,00 | 171,02 | 0,00% | 169,68 | 171,02 | 170,38 | 171,00 | 171,02 | 73 | 8.911.307 |
| 8/1/2021 | 170,68 | 171,02 | +0,66% | 169,46 | 171,19 | 170,46 | 171,00 | 171,02 | 82 | 9.699.186 |
| 7/1/2021 | 170,99 | 169,90 | +0,22% | 168,81 | 171,00 | 169,99 | 169,62 | 169,90 | 80 | 7.938.928 |
| 6/1/2021 | 171,51 | 169,53 | -1,17% | 168,89 | 171,51 | 170,04 | 169,53 | 170,50 | 67 | 3.945.074 |
| 5/1/2021 | 172,00 | 171,53 | -0,27% | 168,77 | 172,00 | 170,11 | 169,72 | 171,52 | 67 | 6.396.200 |
| 4/1/2021 | 171,00 | 172,00 | +1,18% | 168,75 | 172,00 | 170,19 | 169,43 | 172,00 | 83 | 9.190.303 |
| 30/12/2020 | 166,60 | 169,99 | +2,26% | 166,44 | 170,50 | 167,91 | 169,99 | 170,50 | 89 | 11.787.866 |
| 29/12/2020 | 168,91 | 166,24 | -0,72% | 166,24 | 168,91 | 167,17 | 166,22 | 167,79 | 121 | 11.969.458 |
| 28/12/2020 | 167,25 | 167,45 | -0,01% | 166,40 | 170,41 | 167,32 | 167,16 | 167,45 | 182 | 18.991.338 |
| 23/12/2020 | 170,48 | 167,47 | -0,70% | 167,47 | 170,48 | 167,78 | 167,47 | 168,03 | 110 | 13.557.207 |
| 22/12/2020 | 169,76 | 168,65 | +0,50% | 167,25 | 169,76 | 168,19 | 168,11 | 168,93 | 108 | 10.226.423 |
| 21/12/2020 | 170,10 | 167,81 | -2,44% | 167,00 | 170,99 | 167,79 | 167,50 | 169,99 | 255 | 31.344.828 |
| 18/12/2020 | 170,75 | 172,00 | +1,30% | 170,00 | 172,54 | 171,58 | 170,80 | 172,00 | 129 | 14.705.171 |
| 17/12/2020 | 171,30 | 169,80 | -1,42% | 169,80 | 172,59 | 171,02 | 169,62 | 169,80 | 186 | 24.456.304 |
| 16/12/2020 | 174,54 | 172,25 | +0,16% | 170,66 | 174,54 | 172,07 | 171,67 | 172,25 | 86 | 11.288.160 |
| 15/12/2020 | 172,00 | 171,98 | -0,01% | 169,80 | 174,54 | 171,26 | 171,39 | 172,96 | 169 | 24.063.305 |
| 14/12/2020 | 173,97 | 172,00 | -0,86% | 172,00 | 174,78 | 173,54 | 172,00 | 173,54 | 146 | 18.899.247 |
| 11/12/2020 | 174,03 | 173,50 | -0,53% | 173,05 | 176,12 | 173,67 | 173,50 | 173,99 | 148 | 17.349.969 |
| 10/12/2020 | 176,41 | 174,42 | -8,54% | 172,76 | 178,99 | 174,88 | 174,42 | 175,00 | 309 | 48.828.334 |
| 9/12/2020 | 192,65 | 190,70 | -1,19% | 181,63 | 194,00 | 191,10 | 190,70 | 191,02 | 482 | 99.242.950 |
| 8/12/2020 | 191,09 | 192,99 | +2,00% | 190,51 | 194,99 | 191,94 | 191,70 | 193,00 | 318 | 68.849.161 |
| 7/12/2020 | 190,00 | 189,21 | +7,57% | 185,09 | 216,57 | 191,79 | 189,21 | 191,07 | 795 | 149.829.752 |
| 4/12/2020 | 177,49 | 175,89 | +0,51% | 173,99 | 177,49 | 175,43 | 173,99 | 174,60 | 80 | 8.368.012 |
| 3/12/2020 | 174,01 | 174,99 | +0,06% | 174,01 | 177,47 | 174,97 | 174,51 | 174,99 | 47 | 9.028.542 |
| 2/12/2020 | 176,00 | 174,88 | -0,63% | 174,10 | 177,49 | 175,72 | 174,40 | 175,99 | 61 | 9.295.631 |
| 1/12/2020 | 177,05 | 175,99 | +0,01% | 175,99 | 177,99 | 176,67 | 176,00 | 177,49 | 61 | 8.586.315 |
| 30/11/2020 | 178,69 | 175,97 | +1,05% | 175,16 | 178,69 | 176,09 | 175,20 | 175,97 | 79 | 8.170.963 |
| 27/11/2020 | 174,66 | 174,14 | -0,30% | 174,11 | 176,99 | 175,23 | 174,11 | 174,14 | 47 | 6.606.268 |
| 26/11/2020 | 178,98 | 174,66 | +0,44% | 174,00 | 178,98 | 174,75 | 174,00 | 174,66 | 62 | 8.912.391 |
| 25/11/2020 | 174,00 | 173,90 | -0,34% | 173,75 | 178,48 | 174,16 | 173,80 | 174,00 | 93 | 8.534.087 |
| 24/11/2020 | 174,09 | 174,50 | +0,52% | 173,70 | 178,78 | 174,27 | 173,70 | 174,50 | 79 | 12.443.127 |
| 23/11/2020 | 178,99 | 173,60 | -1,36% | 173,45 | 178,99 | 173,94 | 173,51 | 173,60 | 98 | 11.532.820 |
| 20/11/2020 | 177,00 | 176,00 | +1,16% | 173,55 | 177,00 | 175,42 | 173,55 | 176,00 | 58 | 5.543.481 |
| 19/11/2020 | 175,58 | 173,99 | +0,09% | 173,50 | 175,93 | 174,29 | 173,81 | 174,30 | 47 | 4.444.523 |
| 18/11/2020 | 174,99 | 173,84 | -0,66% | 173,50 | 176,98 | 174,64 | 173,92 | 174,77 | 65 | 7.422.385 |
| 17/11/2020 | 174,10 | 174,99 | +0,51% | 173,16 | 175,00 | 174,06 | 173,16 | 174,39 | 118 | 13.316.243 |
| 16/11/2020 | 178,99 | 174,10 | -1,36% | 173,15 | 178,99 | 175,62 | 174,00 | 174,10 | 124 | 13.259.885 |
| 13/11/2020 | 177,28 | 176,50 | -0,43% | 176,00 | 178,99 | 176,53 | 176,00 | 176,50 | 61 | 5.878.484 |
| 12/11/2020 | 177,77 | 177,26 | -0,29% | 176,94 | 178,99 | 177,81 | 176,60 | 178,99 | 43 | 4.018.685 |
| 11/11/2020 | 175,91 | 177,77 | +0,40% | 175,91 | 178,90 | 177,94 | 177,21 | 177,60 | 34 | 5.605.263 |
| 10/11/2020 | 175,30 | 177,06 | +1,00% | 175,14 | 178,33 | 176,58 | 177,00 | 178,31 | 57 | 8.846.931 |
| 9/11/2020 | 177,00 | 175,30 | -2,05% | 172,47 | 179,99 | 174,94 | 174,20 | 175,70 | 157 | 22.445.456 |
| 6/11/2020 | 176,99 | 178,96 | +1,11% | 175,80 | 179,58 | 177,29 | 176,86 | 178,97 | 46 | 3.811.867 |
| 5/11/2020 | 184,98 | 176,99 | -1,56% | 175,40 | 184,98 | 176,58 | 176,40 | 177,00 | 94 | 5.898.096 |
| 4/11/2020 | 176,50 | 179,79 | +1,58% | 176,50 | 179,79 | 177,99 | 176,98 | 179,99 | 39 | 3.275.165 |
| 3/11/2020 | 185,01 | 177,00 | -0,45% | 176,00 | 185,01 | 178,86 | 177,00 | 181,00 | 47 | 2.682.948 |
| 30/10/2020 | 185,01 | 177,80 | -1,11% | 177,80 | 185,01 | 179,03 | 177,60 | 181,50 | 52 | 5.711.128 |
| 29/10/2020 | 180,49 | 179,80 | -0,66% | 177,64 | 181,49 | 179,92 | 179,99 | 181,48 | 36 | 4.713.907 |
| 28/10/2020 | 186,53 | 181,00 | -3,77% | 180,00 | 189,00 | 182,27 | 179,02 | 181,00 | 89 | 9.040.659 |
| 27/10/2020 | 189,99 | 188,09 | +0,99% | 188,00 | 189,99 | 188,82 | 186,56 | 189,99 | 28 | 3.852.040 |
| 26/10/2020 | 192,00 | 186,25 | -2,74% | 186,21 | 192,00 | 188,88 | 185,50 | 190,93 | 48 | 8.499.746 |
| 23/10/2020 | 192,00 | 191,50 | -1,29% | 188,50 | 192,00 | 189,97 | 190,62 | 191,50 | 33 | 4.293.417 |
| 22/10/2020 | 192,00 | 194,00 | +2,11% | 189,00 | 194,00 | 191,71 | 190,97 | 194,00 | 33 | 7.687.833 |
| 21/10/2020 | 184,91 | 190,00 | +0,79% | 184,91 | 191,28 | 189,99 | 189,20 | 189,90 | 44 | 4.730.761 |
| 20/10/2020 | 189,55 | 188,52 | +0,28% | 188,30 | 189,90 | 189,10 | 188,51 | 189,82 | 37 | 4.368.402 |
| 19/10/2020 | 187,14 | 188,00 | +0,62% | 184,91 | 188,66 | 187,03 | 187,57 | 188,70 | 36 | 2.824.291 |
| 16/10/2020 | 189,00 | 186,85 | -0,61% | 186,85 | 190,00 | 187,92 | 186,85 | 187,60 | 39 | 3.814.813 |
| 15/10/2020 | 188,01 | 188,00 | +5,62% | 184,50 | 190,00 | 187,84 | 188,00 | 189,50 | 100 | 14.915.022 |
| 14/10/2020 | 178,88 | 178,00 | -1,03% | 178,00 | 180,18 | 178,96 | 178,00 | 180,00 | 41 | 2.451.820 |
| 13/10/2020 | 181,95 | 179,85 | -1,17% | 178,29 | 181,95 | 180,14 | 179,00 | 180,15 | 37 | 5.872.593 |
| 9/10/2020 | 178,10 | 181,98 | +2,18% | 178,01 | 182,99 | 180,59 | 178,15 | 181,98 | 34 | 2.799.263 |
| 8/10/2020 | 180,00 | 178,10 | -1,06% | 178,10 | 182,99 | 179,40 | 178,00 | 183,00 | 48 | 6.924.944 |
| 7/10/2020 | 184,99 | 180,00 | -1,26% | 180,00 | 184,99 | 181,55 | 180,00 | 184,80 | 41 | 3.558.399 |
| 6/10/2020 | 183,19 | 182,30 | -1,21% | 182,24 | 184,89 | 183,18 | 182,25 | 184,90 | 33 | 3.755.262 |
| 5/10/2020 | 183,93 | 184,54 | +0,74% | 183,93 | 185,10 | 184,47 | 184,00 | 184,54 | 54 | 7.840.209 |
| 2/10/2020 | 179,66 | 183,18 | +2,56% | 179,48 | 183,18 | 182,10 | 183,18 | 183,94 | 51 | 5.772.627 |
| 1/10/2020 | 174,50 | 178,60 | +2,35% | 173,16 | 179,30 | 175,83 | 178,50 | 179,00 | 42 | 8.404.860 |
| 30/9/2020 | 179,65 | 174,50 | -0,84% | 173,78 | 179,65 | 175,31 | 175,00 | 175,48 | 64 | 8.485.414 |
| 29/9/2020 | 176,49 | 175,98 | +0,98% | 174,20 | 177,19 | 175,22 | 174,50 | 175,99 | 34 | 3.574.536 |
| 28/9/2020 | 179,65 | 174,28 | -2,09% | 174,00 | 179,66 | 175,43 | 174,02 | 174,69 | 69 | 8.631.227 |
| 25/9/2020 | 179,35 | 178,00 | +0,68% | 173,00 | 179,35 | 176,01 | 175,50 | 179,50 | 63 | 6.248.384 |
| 24/9/2020 | 181,16 | 176,80 | -0,62% | 176,80 | 181,16 | 178,78 | 176,96 | 177,00 | 56 | 6.686.488 |
| 23/9/2020 | 180,21 | 177,90 | -0,32% | 176,00 | 180,21 | 177,49 | 176,00 | 176,50 | 67 | 6.336.625 |
| 22/9/2020 | 179,72 | 178,47 | +0,15% | 178,41 | 179,90 | 178,86 | 179,09 | 179,80 | 34 | 3.970.806 |
| 21/9/2020 | 180,79 | 178,21 | -3,70% | 177,30 | 183,99 | 178,48 | 178,05 | 178,29 | 105 | 11.869.182 |
| 18/9/2020 | 184,65 | 185,05 | +0,22% | 180,01 | 188,39 | 183,70 | 180,52 | 186,49 | 63 | 5.217.227 |
| 17/9/2020 | 188,50 | 184,65 | -1,31% | 184,65 | 188,50 | 185,68 | 184,65 | 187,00 | 50 | 4.010.826 |
| 16/9/2020 | 189,00 | 187,10 | -0,99% | 187,00 | 189,00 | 187,79 | 187,00 | 188,02 | 27 | 2.234.801 |
| 15/9/2020 | 186,50 | 188,98 | +1,06% | 182,92 | 189,99 | 185,96 | 186,19 | 188,98 | 66 | 8.758.864 |
| 14/9/2020 | 190,00 | 187,00 | +0,40% | 187,00 | 190,00 | 187,84 | 186,95 | 187,00 | 44 | 3.418.689 |
| 11/9/2020 | 191,55 | 186,26 | -1,71% | 186,10 | 191,55 | 187,68 | 187,59 | 187,60 | 64 | 10.322.948 |
| 10/9/2020 | 194,92 | 189,50 | -1,30% | 189,50 | 194,92 | 191,41 | 188,00 | 191,49 | 55 | 8.441.584 |
| 9/9/2020 | 194,92 | 192,00 | -1,50% | 192,00 | 194,92 | 193,68 | 192,00 | 194,50 | 28 | 2.885.840 |
| 8/9/2020 | 189,00 | 194,93 | +2,33% | 188,28 | 194,93 | 192,23 | 194,00 | 194,93 | 53 | 5.747.794 |
| 4/9/2020 | 189,00 | 190,50 | 0,00% | 189,00 | 191,50 | 190,64 | 189,76 | 190,50 | 34 | 3.603.116 |
| 3/9/2020 | 191,68 | 190,50 | -0,62% | 187,01 | 191,68 | 189,53 | 190,50 | 191,00 | 51 | 8.036.426 |
| 2/9/2020 | 190,68 | 191,68 | +1,16% | 189,76 | 191,74 | 190,98 | 191,50 | 191,68 | 58 | 12.471.182 |
| 1/9/2020 | 187,90 | 189,49 | +0,85% | 186,96 | 189,90 | 188,66 | 189,48 | 189,90 | 48 | 3.943.020 |
| 31/8/2020 | 188,99 | 187,90 | -0,58% | 187,00 | 188,99 | 188,20 | 187,33 | 187,90 | 48 | 4.912.023 |
| 28/8/2020 | 189,50 | 189,00 | +0,01% | 187,68 | 190,99 | 188,21 | 187,69 | 189,00 | 29 | 3.632.478 |
| 27/8/2020 | 188,00 | 188,99 | +1,12% | 187,09 | 190,99 | 188,51 | 188,00 | 189,00 | 34 | 3.072.791 |
| 26/8/2020 | 190,01 | 186,90 | -1,85% | 186,90 | 191,00 | 188,42 | 186,90 | 187,99 | 58 | 7.894.968 |
| 25/8/2020 | 190,00 | 190,42 | +0,22% | 187,01 | 190,55 | 189,15 | 189,00 | 190,42 | 34 | 3.991.268 |
| 24/8/2020 | 189,00 | 190,00 | +0,80% | 185,10 | 190,00 | 188,32 | 186,00 | 190,00 | 51 | 6.290.052 |
| 21/8/2020 | 188,00 | 188,50 | +0,56% | 186,50 | 188,50 | 187,99 | 188,26 | 188,50 | 33 | 6.749.095 |
| 20/8/2020 | 188,25 | 187,45 | +0,24% | 185,00 | 188,25 | 186,97 | 187,45 | 187,60 | 28 | 2.056.778 |
| 19/8/2020 | 185,00 | 187,00 | +1,08% | 185,00 | 187,59 | 186,42 | 187,00 | 187,30 | 18 | 1.752.400 |
| 18/8/2020 | 185,99 | 185,00 | -0,53% | 183,37 | 189,42 | 185,93 | 185,00 | 187,40 | 68 | 6.526.444 |
| 17/8/2020 | 189,99 | 185,99 | -1,07% | 184,36 | 189,99 | 185,78 | 184,40 | 186,00 | 66 | 6.149.377 |
| 14/8/2020 | 189,17 | 188,00 | -0,62% | 186,00 | 189,99 | 187,50 | 187,00 | 188,00 | 58 | 6.544.021 |
| 13/8/2020 | 187,97 | 189,17 | +0,40% | 187,96 | 190,00 | 189,43 | 189,40 | 189,95 | 42 | 6.289.129 |
| 12/8/2020 | 189,99 | 188,42 | +0,54% | 187,29 | 189,99 | 188,66 | 188,10 | 189,10 | 40 | 5.584.536 |
| 11/8/2020 | 189,57 | 187,40 | -1,37% | 184,76 | 189,99 | 187,87 | 187,40 | 188,00 | 78 | 11.216.129 |
| 10/8/2020 | 195,60 | 190,00 | -0,80% | 189,27 | 195,60 | 190,48 | 190,00 | 190,02 | 62 | 4.419.202 |
| 7/8/2020 | 191,93 | 191,54 | +1,18% | 188,30 | 191,93 | 190,85 | 190,00 | 191,94 | 59 | 10.840.815 |
| 6/8/2020 | 189,01 | 189,31 | +0,46% | 189,01 | 191,14 | 190,37 | 189,53 | 190,94 | 75 | 8.052.903 |
| 5/8/2020 | 189,99 | 188,45 | +0,50% | 187,11 | 190,00 | 188,85 | 187,75 | 188,45 | 66 | 7.308.849 |
| 4/8/2020 | 187,49 | 187,52 | +0,01% | 185,07 | 189,90 | 187,83 | 185,31 | 189,93 | 121 | 19.779.073 |
| 3/8/2020 | 185,00 | 187,50 | +1,35% | 185,00 | 187,50 | 186,51 | 186,70 | 187,50 | 126 | 16.208.450 |
| 31/7/2020 | 183,50 | 185,00 | +0,82% | 183,50 | 186,10 | 185,15 | 185,00 | 185,85 | 125 | 20.941.198 |
| 30/7/2020 | 181,42 | 183,50 | +1,95% | 178,96 | 184,50 | 182,20 | 183,51 | 183,94 | 94 | 15.760.915 |
| 29/7/2020 | 179,54 | 179,99 | +0,27% | 177,95 | 179,99 | 178,71 | 178,97 | 179,99 | 26 | 1.894.327 |
| 28/7/2020 | 178,99 | 179,50 | +0,28% | 177,61 | 179,50 | 178,57 | 179,00 | 180,00 | 21 | 1.392.916 |
| 27/7/2020 | 179,99 | 179,00 | -0,12% | 177,60 | 181,81 | 178,98 | 178,54 | 180,00 | 29 | 3.633.487 |
| 24/7/2020 | 179,81 | 179,22 | +0,12% | 177,00 | 179,95 | 179,40 | 178,00 | 179,96 | 16 | 1.632.582 |
| 23/7/2020 | 179,81 | 179,00 | -0,56% | 176,50 | 180,99 | 178,78 | 177,00 | 179,48 | 43 | 5.846.240 |
| 22/7/2020 | 182,00 | 180,00 | -0,21% | 178,00 | 183,00 | 180,61 | 178,00 | 179,84 | 70 | 8.525.151 |
| 21/7/2020 | 180,69 | 180,37 | +0,54% | 179,01 | 182,00 | 180,08 | 180,37 | 182,00 | 51 | 6.176.916 |
| 20/7/2020 | 178,50 | 179,40 | 0,00% | 178,05 | 180,00 | 178,74 | 178,50 | 179,40 | 52 | 7.435.639 |
| 17/7/2020 | 180,00 | 179,40 | +0,33% | 177,50 | 180,20 | 178,91 | 178,00 | 179,20 | 35 | 2.844.719 |
| 16/7/2020 | 179,95 | 178,81 | -1,21% | 177,87 | 179,95 | 179,15 | 178,81 | 179,34 | 21 | 1.970.705 |
| 15/7/2020 | 178,00 | 181,00 | +2,26% | 177,50 | 181,00 | 179,52 | 178,50 | 181,00 | 57 | 8.204.335 |
| 14/7/2020 | 173,69 | 177,00 | +2,03% | 173,69 | 177,30 | 176,00 | 176,12 | 177,00 | 49 | 5.931.317 |
| 13/7/2020 | 175,96 | 173,47 | -0,30% | 173,00 | 175,96 | 174,77 | 173,20 | 175,91 | 108 | 12.426.520 |
| 10/7/2020 | 179,50 | 174,00 | -3,45% | 174,00 | 180,00 | 176,32 | 174,00 | 177,97 | 145 | 16.909.935 |
| 9/7/2020 | 181,99 | 180,21 | -1,31% | 179,50 | 181,99 | 180,04 | 179,60 | 180,21 | 48 | 4.951.346 |
| 8/7/2020 | 182,00 | 182,60 | +0,33% | 181,06 | 182,69 | 182,11 | 181,50 | 182,10 | 32 | 3.332.725 |
| 7/7/2020 | 180,10 | 182,00 | +1,05% | 180,10 | 182,00 | 181,34 | 181,00 | 182,00 | 35 | 3.336.656 |
| 6/7/2020 | 183,03 | 180,10 | -1,49% | 179,00 | 186,71 | 182,45 | 180,10 | 183,00 | 126 | 20.234.062 |
| 3/7/2020 | 183,88 | 182,82 | +0,79% | 181,22 | 183,88 | 182,36 | 182,12 | 183,50 | 27 | 2.078.952 |
| 2/7/2020 | 187,44 | 181,39 | -1,95% | 181,38 | 187,44 | 183,94 | 181,39 | 183,83 | 71 | 9.914.446 |
| 1/7/2020 | 184,00 | 185,00 | +2,21% | 184,00 | 189,33 | 186,84 | 186,00 | 188,00 | 101 | 13.041.913 |
| 30/6/2020 | 180,04 | 181,00 | +0,56% | 180,04 | 183,31 | 181,96 | 181,00 | 183,39 | 38 | 6.004.940 |
| 29/6/2020 | 183,00 | 180,00 | +2,27% | 178,04 | 183,00 | 180,27 | 179,28 | 181,50 | 37 | 3.984.016 |
| 26/6/2020 | 180,02 | 176,00 | -2,23% | 175,78 | 182,14 | 179,49 | 176,00 | 180,00 | 47 | 6.479.633 |
| 25/6/2020 | 173,09 | 180,02 | +4,97% | 173,09 | 180,02 | 176,73 | 177,51 | 180,02 | 40 | 5.885.386 |
| 24/6/2020 | 180,10 | 171,50 | -5,25% | 171,30 | 180,21 | 174,88 | 171,30 | 173,09 | 110 | 12.171.781 |
| 23/6/2020 | 184,00 | 181,00 | -1,02% | 180,70 | 184,02 | 181,97 | 180,72 | 181,73 | 58 | 5.113.432 |
| 22/6/2020 | 180,00 | 182,86 | +0,20% | 179,90 | 183,00 | 182,25 | 182,00 | 182,86 | 46 | 4.884.486 |
| 19/6/2020 | 183,00 | 182,50 | +0,10% | 180,45 | 184,00 | 182,51 | 182,02 | 182,50 | 46 | 6.241.956 |
| 18/6/2020 | 183,00 | 182,32 | -0,37% | 180,62 | 186,61 | 183,51 | 181,12 | 183,00 | 77 | 10.735.913 |
| 17/6/2020 | 180,00 | 183,00 | -1,20% | 180,00 | 184,00 | 182,43 | 183,94 | 185,04 | 43 | 4.798.048 |
| 16/6/2020 | 185,99 | 185,22 | +0,12% | 181,12 | 192,12 | 186,64 | 185,22 | 189,00 | 48 | 5.618.024 |
| 15/6/2020 | 189,00 | 185,00 | -2,12% | 182,64 | 195,00 | 185,78 | 184,02 | 190,00 | 85 | 8.675.960 |
| 12/6/2020 | 188,01 | 189,00 | -1,15% | 186,11 | 191,04 | 188,00 | 189,50 | 190,08 | 56 | 8.535.548 |
| 10/6/2020 | 189,99 | 191,20 | +4,23% | 189,99 | 196,02 | 191,98 | 190,96 | 192,00 | 74 | 11.077.755 |
| 9/6/2020 | 180,00 | 183,44 | -0,06% | 180,00 | 185,04 | 183,23 | 183,06 | 183,44 | 40 | 6.889.582 |
| 8/6/2020 | 180,00 | 183,55 | +4,59% | 175,51 | 185,24 | 182,37 | 182,03 | 184,97 | 72 | 11.088.260 |
| 5/6/2020 | 179,00 | 175,50 | -1,39% | 175,50 | 182,00 | 177,84 | 175,50 | 176,01 | 92 | 12.840.694 |
| 4/6/2020 | 170,00 | 177,97 | +1,70% | 170,00 | 179,00 | 176,55 | 177,03 | 177,98 | 58 | 4.784.707 |
| 3/6/2020 | 170,05 | 175,00 | +3,56% | 170,05 | 178,97 | 174,36 | 173,47 | 175,00 | 56 | 8.334.711 |
| 2/6/2020 | 163,97 | 168,99 | +3,48% | 163,97 | 171,89 | 169,04 | 166,21 | 167,99 | 64 | 9.196.124 |
| 1/6/2020 | 166,44 | 163,30 | +0,06% | 162,52 | 166,44 | 163,55 | 163,13 | 163,30 | 35 | 6.035.131 |
| 29/5/2020 | 162,00 | 163,21 | +0,75% | 161,25 | 163,98 | 163,07 | 162,96 | 163,99 | 37 | 4.729.178 |
| 28/5/2020 | 161,05 | 162,00 | +0,59% | 159,96 | 162,79 | 160,98 | 161,98 | 162,00 | 39 | 5.553.831 |
| 27/5/2020 | 163,00 | 161,05 | -0,87% | 158,51 | 164,05 | 162,11 | 161,05 | 163,95 | 48 | 8.332.907 |
| 26/5/2020 | 163,30 | 162,47 | +0,91% | 161,50 | 164,99 | 163,09 | 160,61 | 162,99 | 52 | 6.311.769 |
| 25/5/2020 | 162,00 | 161,00 | +1,27% | 158,21 | 162,00 | 159,63 | 160,40 | 161,55 | 44 | 4.964.514 |
| 22/5/2020 | 161,42 | 158,98 | -0,65% | 158,98 | 161,88 | 159,43 | 159,10 | 160,99 | 16 | 653.680 |
| 21/5/2020 | 163,00 | 160,02 | +0,70% | 159,00 | 163,00 | 160,75 | 159,99 | 161,42 | 14 | 1.221.748 |
| 20/5/2020 | 160,22 | 158,91 | -0,82% | 157,00 | 160,99 | 158,91 | 158,00 | 160,98 | 23 | 2.717.373 |
| 19/5/2020 | 162,00 | 160,23 | +2,71% | 159,03 | 163,05 | 160,92 | 160,22 | 161,49 | 65 | 14.837.531 |
| 18/5/2020 | 158,15 | 156,00 | -2,10% | 154,51 | 159,11 | 156,71 | 154,99 | 156,00 | 54 | 11.910.159 |
| 15/5/2020 | 159,96 | 159,34 | +4,71% | 157,00 | 160,40 | 159,47 | 159,30 | 159,34 | 51 | 5.470.009 |
| 14/5/2020 | 150,01 | 152,17 | +0,37% | 148,20 | 152,24 | 150,76 | 150,05 | 152,52 | 49 | 8.593.402 |
| 13/5/2020 | 155,00 | 151,61 | -3,43% | 151,61 | 155,00 | 153,35 | 152,00 | 153,99 | 32 | 3.511.765 |
| 12/5/2020 | 160,00 | 157,00 | -1,26% | 155,60 | 160,00 | 156,62 | 156,00 | 157,00 | 29 | 1.581.900 |
| 11/5/2020 | 153,50 | 159,00 | +5,23% | 153,50 | 160,00 | 157,43 | 158,26 | 159,98 | 38 | 5.447.168 |
| 8/5/2020 | 150,33 | 151,10 | -1,88% | 150,33 | 155,50 | 151,32 | 151,15 | 153,02 | 27 | 2.073.160 |
| 7/5/2020 | 156,39 | 153,99 | -0,65% | 152,45 | 156,39 | 153,51 | 153,60 | 153,99 | 31 | 3.300.476 |
| 6/5/2020 | 156,00 | 155,00 | -0,80% | 150,64 | 156,20 | 153,03 | 151,98 | 155,99 | 58 | 5.662.111 |
| 5/5/2020 | 162,00 | 156,25 | -0,30% | 156,25 | 162,00 | 157,73 | 156,25 | 158,01 | 37 | 1.750.805 |
| 4/5/2020 | 155,00 | 156,72 | -2,05% | 152,00 | 161,54 | 154,67 | 154,65 | 161,54 | 48 | 3.897.774 |
| 30/4/2020 | 160,00 | 160,00 | -0,62% | 159,00 | 162,52 | 159,88 | 159,97 | 160,00 | 42 | 7.226.767 |
| 29/4/2020 | 163,00 | 161,00 | -1,11% | 160,95 | 165,85 | 162,73 | 159,97 | 161,00 | 47 | 8.234.304 |
| 28/4/2020 | 159,01 | 162,80 | +1,53% | 159,00 | 163,05 | 161,86 | 161,00 | 162,80 | 46 | 5.568.153 |
| 27/4/2020 | 159,00 | 160,34 | +2,78% | 158,62 | 163,50 | 160,89 | 158,62 | 160,90 | 45 | 6.033.543 |
| 24/4/2020 | 157,00 | 156,00 | -1,27% | 154,22 | 157,92 | 156,03 | 155,11 | 156,00 | 35 | 4.181.744 |
| 23/4/2020 | 163,19 | 158,00 | -0,63% | 156,31 | 164,99 | 160,09 | 158,00 | 159,00 | 63 | 7.540.424 |
| 22/4/2020 | 156,06 | 159,00 | +0,63% | 154,01 | 160,19 | 158,41 | 159,00 | 160,17 | 45 | 10.804.092 |
| 20/4/2020 | 156,98 | 158,00 | +0,20% | 154,01 | 160,00 | 158,08 | 158,00 | 159,95 | 42 | 4.631.855 |
| 17/4/2020 | 161,95 | 157,68 | +1,28% | 156,97 | 167,30 | 160,59 | 157,55 | 157,99 | 61 | 5.685.022 |
| 16/4/2020 | 164,50 | 155,68 | -4,65% | 155,00 | 164,50 | 157,43 | 156,04 | 157,04 | 72 | 8.422.945 |
| 15/4/2020 | 160,00 | 163,28 | -0,41% | 160,00 | 163,28 | 160,74 | 163,00 | 164,50 | 10 | 868.012 |
| 14/4/2020 | 161,66 | 163,96 | +2,74% | 158,45 | 166,97 | 162,21 | 160,05 | 165,00 | 43 | 7.867.455 |
| 13/4/2020 | 161,99 | 159,58 | -1,49% | 156,25 | 161,99 | 159,88 | 158,60 | 159,58 | 53 | 6.843.208 |
| 9/4/2020 | 163,03 | 162,00 | 0,00% | 162,00 | 166,00 | 164,38 | 161,99 | 163,00 | 33 | 3.764.302 |
| 8/4/2020 | 166,00 | 162,00 | -4,14% | 160,00 | 171,98 | 162,50 | 161,63 | 165,59 | 60 | 7.913.875 |
| 7/4/2020 | 172,00 | 169,00 | +1,81% | 167,01 | 172,00 | 169,16 | 167,07 | 169,00 | 38 | 4.347.647 |
| 6/4/2020 | 165,69 | 166,00 | +0,59% | 165,69 | 173,99 | 168,18 | 166,00 | 170,00 | 50 | 9.435.084 |
| 3/4/2020 | 172,04 | 165,03 | -1,71% | 161,01 | 172,04 | 163,93 | 162,45 | 165,04 | 60 | 6.098.355 |
| 2/4/2020 | 168,91 | 167,90 | +0,88% | 167,90 | 172,50 | 170,11 | 167,90 | 172,45 | 40 | 5.154.633 |
| 1/4/2020 | 167,50 | 166,44 | -4,07% | 162,18 | 174,45 | 166,86 | 164,22 | 166,43 | 47 | 5.656.889 |
| 31/3/2020 | 171,99 | 173,50 | +2,06% | 170,00 | 174,99 | 172,16 | 168,01 | 174,00 | 34 | 6.903.937 |
| 30/3/2020 | 164,00 | 170,00 | +2,40% | 162,00 | 174,25 | 168,45 | 166,00 | 170,20 | 46 | 5.272.560 |
| 27/3/2020 | 169,00 | 166,01 | -0,29% | 158,00 | 169,55 | 165,76 | 165,63 | 166,00 | 64 | 6.332.194 |
| 26/3/2020 | 154,00 | 166,50 | +9,54% | 154,00 | 169,00 | 165,19 | 168,00 | 168,07 | 76 | 8.771.920 |
| 25/3/2020 | 144,46 | 152,00 | +5,22% | 144,46 | 154,50 | 150,83 | 152,00 | 153,00 | 58 | 8.658.213 |
| 24/3/2020 | 145,00 | 144,46 | +2,45% | 144,00 | 155,00 | 147,61 | 144,48 | 146,06 | 57 | 5.890.028 |
| 23/3/2020 | 143,73 | 141,00 | -0,14% | 135,00 | 143,73 | 139,67 | 136,00 | 141,00 | 42 | 3.436.092 |
| 20/3/2020 | 155,10 | 141,20 | -6,49% | 141,17 | 169,99 | 153,61 | 141,17 | 147,99 | 106 | 12.412.107 |
| 19/3/2020 | 148,00 | 151,00 | +0,01% | 135,00 | 151,00 | 142,35 | 145,00 | 151,00 | 101 | 13.524.038 |
| 18/3/2020 | 161,01 | 150,99 | -6,22% | 146,91 | 161,01 | 154,30 | 147,55 | 150,99 | 89 | 7.869.666 |
| 17/3/2020 | 160,00 | 161,01 | +6,50% | 154,00 | 171,80 | 158,51 | 161,00 | 169,92 | 70 | 7.640.394 |
| 16/3/2020 | 164,78 | 151,18 | -9,51% | 151,01 | 166,22 | 160,76 | 151,00 | 159,00 | 92 | 9.533.316 |
| 13/3/2020 | 178,01 | 167,06 | -2,87% | 163,34 | 189,68 | 171,84 | 167,06 | 177,00 | 89 | 11.256.028 |
| 12/3/2020 | 175,99 | 171,99 | -4,45% | 154,00 | 175,99 | 161,97 | 160,00 | 171,99 | 106 | 14.755.871 |
| 11/3/2020 | 196,89 | 180,00 | -4,76% | 175,00 | 196,90 | 183,67 | 168,10 | 179,99 | 101 | 11.442.961 |
| 10/3/2020 | 160,00 | 189,00 | +19,62% | 160,00 | 192,00 | 177,42 | 178,13 | 190,00 | 122 | 23.952.720 |
| 9/3/2020 | 188,59 | 158,00 | -19,80% | 153,14 | 188,59 | 162,39 | 158,01 | 165,66 | 190 | 24.554.101 |
| 6/3/2020 | 194,99 | 197,00 | +1,03% | 181,21 | 197,00 | 189,49 | 190,49 | 197,00 | 73 | 13.795.546 |
| 5/3/2020 | 206,33 | 195,00 | -4,41% | 185,40 | 206,33 | 195,89 | 192,01 | 195,00 | 111 | 21.685.142 |
| 4/3/2020 | 203,61 | 204,00 | -0,59% | 202,49 | 204,38 | 203,56 | 203,00 | 205,98 | 54 | 17.466.255 |
| 3/3/2020 | 206,00 | 205,22 | -0,62% | 202,95 | 206,99 | 203,95 | 203,00 | 205,22 | 32 | 8.199.178 |
| 2/3/2020 | 205,24 | 206,49 | +1,51% | 202,28 | 206,80 | 205,69 | 205,00 | 206,49 | 42 | 11.662.643 |
| 28/2/2020 | 204,47 | 203,42 | +2,30% | 194,00 | 204,47 | 199,98 | 200,00 | 203,00 | 50 | 7.719.267 |
| 27/2/2020 | 197,42 | 198,85 | +2,50% | 194,10 | 202,60 | 199,57 | 196,00 | 203,26 | 51 | 8.441.916 |
| 26/2/2020 | 202,12 | 194,00 | -5,23% | 193,00 | 202,12 | 199,15 | 195,00 | 199,16 | 71 | 11.471.440 |
| 21/2/2020 | 207,00 | 204,71 | -0,94% | 202,02 | 207,04 | 203,62 | 203,50 | 205,69 | 42 | 10.690.507 |
| 20/2/2020 | 205,15 | 206,65 | +0,13% | 203,01 | 208,10 | 206,35 | 205,01 | 209,00 | 31 | 6.479.565 |
| 19/2/2020 | 202,75 | 206,39 | -0,68% | 202,75 | 210,00 | 206,90 | 204,00 | 206,39 | 36 | 5.048.482 |
| 18/2/2020 | 207,06 | 207,81 | +0,88% | 203,90 | 207,81 | 205,64 | 206,61 | 208,12 | 38 | 5.387.939 |
| 17/2/2020 | 204,10 | 206,00 | -2,27% | 204,10 | 210,00 | 208,47 | 206,00 | 208,40 | 46 | 9.714.734 |
| 14/2/2020 | 214,00 | 210,79 | -1,27% | 200,01 | 214,00 | 207,02 | 204,23 | 210,79 | 75 | 10.661.892 |
| 13/2/2020 | 209,05 | 213,50 | -0,07% | 208,01 | 214,51 | 212,12 | 211,50 | 213,80 | 79 | 20.661.280 |
| 12/2/2020 | 224,60 | 213,65 | -3,76% | 206,98 | 229,00 | 219,12 | 213,65 | 213,72 | 77 | 20.970.570 |
| 11/2/2020 | 210,00 | 222,00 | +9,46% | 210,00 | 224,00 | 216,78 | 220,00 | 222,14 | 157 | 50.922.330 |
| 10/2/2020 | 200,01 | 202,82 | -0,58% | 200,01 | 204,00 | 202,07 | 201,00 | 203,19 | 44 | 6.264.236 |
| 7/2/2020 | 206,00 | 204,01 | -0,48% | 203,99 | 206,00 | 204,81 | 204,01 | 205,26 | 57 | 11.756.305 |
| 6/2/2020 | 208,05 | 205,00 | -0,73% | 204,65 | 209,50 | 206,21 | 204,65 | 206,00 | 37 | 6.475.219 |
| 5/2/2020 | 208,01 | 206,50 | +0,73% | 206,32 | 208,01 | 207,18 | 206,50 | 208,00 | 37 | 6.484.918 |
| 4/2/2020 | 210,00 | 205,00 | -0,97% | 203,95 | 217,00 | 207,25 | 205,00 | 207,05 | 73 | 14.839.651 |
| 3/2/2020 | 198,00 | 207,00 | +3,47% | 193,00 | 207,00 | 201,96 | 199,75 | 207,00 | 85 | 19.832.959 |
| 31/1/2020 | 200,13 | 200,05 | -4,72% | 199,00 | 205,00 | 201,62 | 200,05 | 202,00 | 123 | 21.836.381 |
| 30/1/2020 | 205,98 | 209,95 | +1,69% | 200,87 | 209,99 | 206,43 | 207,15 | 209,95 | 55 | 5.759.453 |
| 29/1/2020 | 210,00 | 206,47 | +1,18% | 204,31 | 212,99 | 209,00 | 205,17 | 210,10 | 136 | 26.585.611 |
| 28/1/2020 | 199,98 | 204,07 | +2,03% | 197,51 | 205,80 | 201,33 | 204,07 | 207,99 | 101 | 43.146.997 |
| 27/1/2020 | 190,00 | 200,01 | -4,21% | 190,00 | 208,30 | 205,01 | 198,00 | 200,00 | 94 | 21.711.196 |
| 24/1/2020 | 210,00 | 208,80 | -1,03% | 208,19 | 214,00 | 211,61 | 208,19 | 210,00 | 62 | 9.628.688 |
| 23/1/2020 | 198,00 | 210,98 | +4,34% | 194,00 | 214,99 | 203,50 | 202,00 | 211,29 | 141 | 34.290.483 |
| 22/1/2020 | 187,01 | 202,21 | +8,13% | 184,05 | 203,91 | 197,55 | 201,00 | 202,21 | 158 | 36.251.139 |
| 21/1/2020 | 190,01 | 187,00 | -5,56% | 170,00 | 196,00 | 185,10 | 185,40 | 187,00 | 277 | 52.550.799 |
| 20/1/2020 | 220,00 | 198,00 | -10,00% | 197,23 | 220,02 | 204,52 | 198,00 | 198,98 | 327 | 59.372.356 |
| 17/1/2020 | 231,00 | 220,00 | -4,24% | 218,00 | 233,00 | 222,81 | 220,00 | 222,00 | 144 | 29.723.194 |
| 16/1/2020 | 233,00 | 229,75 | -1,44% | 229,00 | 249,99 | 235,41 | 229,76 | 231,60 | 171 | 30.887.071 |
| 15/1/2020 | 245,03 | 233,10 | -7,50% | 221,00 | 259,00 | 239,76 | 233,10 | 238,00 | 452 | 93.003.657 |
| 14/1/2020 | 215,00 | 251,99 | +18,03% | 215,00 | 269,99 | 245,99 | 242,00 | 251,99 | 527 | 172.518.121 |
| 13/1/2020 | 217,00 | 213,50 | -0,70% | 190,06 | 217,00 | 208,80 | 212,00 | 213,50 | 246 | 61.388.526 |
| 10/1/2020 | 183,50 | 215,00 | +18,10% | 174,50 | 227,00 | 197,91 | 214,00 | 215,00 | 336 | 67.726.372 |
| 9/1/2020 | 164,00 | 182,05 | +12,79% | 164,00 | 182,05 | 171,78 | 179,17 | 182,05 | 129 | 30.234.778 |
| 8/1/2020 | 175,00 | 161,40 | -2,19% | 158,82 | 179,58 | 168,85 | 161,40 | 171,55 | 231 | 49.288.937 |
| 7/1/2020 | 146,00 | 165,02 | +12,26% | 146,00 | 168,49 | 159,24 | 165,02 | 168,40 | 126 | 20.766.063 |
| 6/1/2020 | 141,99 | 147,00 | +3,16% | 141,99 | 150,00 | 145,35 | 146,04 | 147,00 | 59 | 7.980.179 |
| 3/1/2020 | 142,96 | 142,50 | +0,25% | 139,52 | 144,40 | 142,08 | 142,50 | 143,59 | 77 | 11.622.231 |
| 2/1/2020 | 142,45 | 142,14 | -0,29% | 139,78 | 144,87 | 142,42 | 141,89 | 142,90 | 77 | 15.524.432 |
| 30/12/2019 | 141,00 | 142,56 | +1,48% | 140,01 | 142,91 | 142,27 | 142,56 | 142,80 | 55 | 10.542.381 |
| 27/12/2019 | 143,00 | 140,48 | +0,33% | 140,09 | 143,82 | 141,52 | 140,02 | 141,00 | 92 | 12.468.596 |
| 26/12/2019 | 135,00 | 140,02 | +7,71% | 134,20 | 149,20 | 141,50 | 139,00 | 144,48 | 115 | 21.197.741 |
| 23/12/2019 | 126,00 | 130,00 | +3,67% | 122,29 | 130,00 | 125,72 | 130,00 | 132,92 | 62 | 10.385.048 |
| 20/12/2019 | 126,96 | 125,40 | -0,31% | 122,51 | 126,96 | 125,01 | 123,45 | 125,58 | 63 | 6.738.556 |
| 19/12/2019 | 125,99 | 125,79 | -0,17% | 124,99 | 126,97 | 125,72 | 125,38 | 126,00 | 52 | 6.223.306 |
| 18/12/2019 | 124,53 | 126,00 | +0,28% | 122,62 | 129,88 | 125,95 | 125,00 | 126,00 | 70 | 9.244.773 |
| 17/12/2019 | 125,50 | 125,65 | +0,47% | 122,50 | 126,72 | 125,39 | 125,06 | 126,65 | 63 | 7.824.677 |
| 16/12/2019 | 120,40 | 125,06 | +5,18% | 120,40 | 128,30 | 124,41 | 123,00 | 125,06 | 149 | 29.039.146 |
| 13/12/2019 | 113,00 | 118,90 | +5,22% | 113,00 | 119,70 | 117,01 | 118,70 | 118,90 | 154 | 23.426.696 |
| 12/12/2019 | 106,50 | 113,00 | +6,66% | 104,27 | 115,04 | 110,39 | 111,36 | 113,00 | 120 | 14.814.577 |
| 11/12/2019 | 110,00 | 105,94 | -2,95% | 99,97 | 110,00 | 104,89 | 105,93 | 105,94 | 165 | 17.559.059 |
| 10/12/2019 | 108,00 | 109,16 | -23,13% | 104,00 | 110,58 | 108,01 | 108,55 | 110,00 | 244 | 33.548.382 |
| 9/12/2019 | 144,00 | 142,00 | +5,22% | 138,30 | 144,10 | 141,23 | 141,96 | 142,00 | 431 | 84.215.513 |
| 6/12/2019 | 125,00 | 134,95 | +9,71% | 125,00 | 135,44 | 132,80 | 134,50 | 135,50 | 454 | 89.232.986 |
| 5/12/2019 | 112,79 | 123,01 | +11,95% | 111,03 | 126,00 | 120,53 | 123,01 | 123,67 | 455 | 74.778.128 |
| 4/12/2019 | 95,10 | 109,88 | +15,68% | 95,10 | 116,20 | 107,98 | 109,88 | 110,10 | 328 | 54.748.206 |
| 3/12/2019 | 96,01 | 94,99 | -0,95% | 93,96 | 96,01 | 94,57 | 93,50 | 94,99 | 42 | 4.350.531 |
| 2/12/2019 | 101,53 | 95,90 | -0,54% | 95,80 | 101,53 | 96,58 | 95,75 | 96,90 | 29 | 3.003.670 |
| 29/11/2019 | 97,55 | 96,42 | -1,47% | 96,42 | 97,55 | 96,95 | 96,40 | 96,42 | 31 | 2.200.978 |
| 28/11/2019 | 99,00 | 97,86 | -1,10% | 97,57 | 99,00 | 97,96 | 97,50 | 100,00 | 19 | 2.713.745 |
| 27/11/2019 | 99,05 | 98,95 | -0,06% | 98,95 | 99,05 | 99,04 | 98,00 | 101,54 | 3 | 574.465 |
| 26/11/2019 | 99,03 | 99,01 | -0,02% | 98,55 | 99,26 | 99,00 | 98,31 | 101,54 | 11 | 425.708 |
| 25/11/2019 | 99,04 | 99,03 | +0,54% | 97,95 | 99,31 | 98,88 | 98,85 | 99,45 | 12 | 2.936.931 |
| 22/11/2019 | 98,00 | 98,50 | +0,51% | 98,00 | 98,50 | 98,33 | 98,50 | 101,54 | 11 | 1.612.734 |
| 21/11/2019 | 99,80 | 98,00 | -1,63% | 97,80 | 99,81 | 98,79 | 97,85 | 99,00 | 16 | 1.027.470 |
| 19/11/2019 | 98,50 | 99,62 | +0,74% | 98,50 | 99,83 | 99,65 | 98,50 | 99,60 | 9 | 2.322.030 |
| 18/11/2019 | 95,99 | 98,89 | -0,95% | 95,49 | 100,00 | 98,01 | 98,46 | 99,80 | 29 | 4.400.781 |
| 14/11/2019 | 98,67 | 99,84 | +0,85% | 98,67 | 99,97 | 99,76 | 99,00 | 99,96 | 17 | 3.621.520 |
| 13/11/2019 | 99,72 | 99,00 | -0,72% | 98,98 | 100,03 | 99,80 | 99,20 | 100,00 | 6 | 229.552 |
| 12/11/2019 | 99,00 | 99,72 | +0,02% | 98,68 | 99,72 | 99,24 | 99,00 | 100,00 | 8 | 1.468.817 |
| 11/11/2019 | 99,00 | 99,70 | -0,01% | 98,14 | 100,10 | 99,68 | 99,00 | 101,54 | 20 | 3.000.397 |
| 8/11/2019 | 100,05 | 99,71 | +0,12% | 99,71 | 100,05 | 99,94 | 99,70 | 100,00 | 9 | 2.188.895 |
| 7/11/2019 | 101,05 | 99,59 | -0,86% | 99,59 | 101,05 | 99,95 | 99,50 | 110,00 | 35 | 4.627.823 |
| 6/11/2019 | 101,00 | 100,45 | -1,80% | 99,25 | 101,92 | 100,42 | 100,50 | 135,00 | 17 | 2.299.764 |
| 5/11/2019 | 102,52 | 102,29 | +1,58% | 101,00 | 102,52 | 102,21 | 100,43 | 102,49 | 19 | 2.483.719 |
| 4/11/2019 | 100,00 | 100,70 | -1,68% | 99,86 | 102,04 | 100,66 | 100,45 | 102,55 | 22 | 1.278.384 |
| 1/11/2019 | 99,00 | 102,42 | +3,04% | 99,00 | 102,57 | 100,24 | 101,10 | 102,45 | 23 | 4.090.032 |
| 31/10/2019 | 99,54 | 99,40 | +0,03% | 99,00 | 99,54 | 99,34 | 99,40 | 99,50 | 9 | 506.664 |
| 30/10/2019 | 99,06 | 99,37 | +0,92% | 98,65 | 99,53 | 99,23 | 98,72 | 99,49 | 19 | 1.994.543 |
| 29/10/2019 | 99,95 | 98,46 | -1,39% | 98,46 | 100,00 | 99,17 | 98,47 | 105,00 | 18 | 1.685.897 |
| 28/10/2019 | 102,99 | 99,85 | +0,45% | 99,54 | 102,99 | 100,29 | 99,50 | 100,99 | 20 | 2.256.574 |
| 25/10/2019 | 99,00 | 99,40 | -0,20% | 98,60 | 99,99 | 98,99 | 99,40 | 99,67 | 12 | 574.154 |
| 24/10/2019 | 99,60 | 99,60 | +0,05% | 99,60 | 99,60 | 99,60 | 99,95 | 107,18 | 5 | 179.280 |
| 23/10/2019 | 99,98 | 99,55 | +0,69% | 98,00 | 99,98 | 99,28 | 99,55 | 99,94 | 13 | 1.638.227 |
| 22/10/2019 | 100,00 | 98,87 | -0,63% | 97,10 | 100,01 | 98,63 | 97,12 | 99,00 | 27 | 3.028.068 |
| 21/10/2019 | 99,50 | 99,50 | -0,49% | 95,96 | 101,00 | 97,65 | 99,50 | 100,00 | 8 | 361.326 |
| 18/10/2019 | 100,00 | 99,99 | +0,01% | 99,99 | 101,02 | 100,15 | 99,01 | 100,97 | 8 | 671.029 |
| 17/10/2019 | 95,96 | 99,98 | +4,97% | 95,95 | 99,98 | 98,66 | 99,92 | 99,98 | 23 | 2.299.008 |
| 16/10/2019 | 93,20 | 95,25 | +3,53% | 93,20 | 95,61 | 94,88 | 95,25 | 96,50 | 12 | 483.920 |
| 15/10/2019 | 90,00 | 92,00 | -0,70% | 90,00 | 93,00 | 92,45 | 92,00 | 93,00 | 19 | 1.238.863 |
| 14/10/2019 | 92,50 | 92,65 | -0,32% | 92,50 | 92,69 | 92,63 | 91,70 | 92,65 | 6 | 194.533 |
| 11/10/2019 | 92,00 | 92,95 | +1,14% | 91,64 | 92,95 | 92,21 | 91,06 | 92,95 | 20 | 2.157.771 |
| 10/10/2019 | 92,35 | 91,90 | +0,02% | 90,80 | 92,35 | 91,74 | 91,90 | 92,00 | 14 | 440.379 |
| 9/10/2019 | 91,41 | 91,88 | +0,51% | 91,30 | 91,95 | 91,79 | 90,65 | 91,88 | 15 | 1.184.178 |
| 8/10/2019 | 92,00 | 91,41 | -0,11% | 91,30 | 92,00 | 91,59 | 90,65 | 91,55 | 20 | 1.492.969 |
| 7/10/2019 | 91,51 | 91,51 | -0,75% | 91,51 | 91,51 | 91,51 | 91,51 | 92,85 | 11 | 485.003 |
| 4/10/2019 | 93,33 | 92,20 | +0,33% | 92,20 | 93,33 | 92,37 | 91,53 | 92,46 | 11 | 1.607.257 |
| 3/10/2019 | 92,00 | 91,90 | -0,01% | 91,51 | 92,27 | 91,93 | 91,90 | 93,15 | 10 | 1.562.890 |
| 2/10/2019 | 91,99 | 91,91 | +0,43% | 91,46 | 92,99 | 92,22 | 91,50 | 93,00 | 21 | 3.402.968 |
| 1/10/2019 | 91,50 | 91,52 | +0,02% | 91,43 | 91,98 | 91,64 | 91,50 | 91,98 | 21 | 1.787.034 |
| 30/9/2019 | 92,00 | 91,50 | +1,44% | 90,50 | 92,00 | 91,38 | 91,79 | 91,99 | 24 | 4.112.199 |
| 27/9/2019 | 92,00 | 90,20 | -0,17% | 90,20 | 92,00 | 90,65 | 90,20 | 90,60 | 2 | 36.260 |
| 26/9/2019 | 89,69 | 90,35 | +0,74% | 89,69 | 90,50 | 90,24 | 90,15 | 92,00 | 13 | 1.398.739 |
| 25/9/2019 | 88,69 | 89,69 | +1,08% | 88,69 | 89,95 | 89,50 | 89,69 | 92,00 | 16 | 1.440.977 |
| 24/9/2019 | 89,70 | 88,73 | -0,43% | 88,73 | 89,70 | 89,21 | 88,69 | 88,78 | 14 | 1.391.694 |
| 23/9/2019 | 95,00 | 89,11 | -1,03% | 89,10 | 95,00 | 89,94 | 89,00 | 89,70 | 16 | 1.475.091 |
| 20/9/2019 | 89,90 | 90,04 | -0,01% | 89,60 | 90,04 | 89,89 | 89,65 | 90,07 | 13 | 1.447.312 |
| 19/9/2019 | 90,05 | 90,05 | +0,37% | 89,49 | 90,05 | 90,04 | 89,50 | 90,07 | 13 | 1.476.688 |
| 18/9/2019 | 89,52 | 89,72 | +0,58% | 89,52 | 90,02 | 89,80 | 89,72 | 90,05 | 17 | 1.490.792 |
| 17/9/2019 | 89,55 | 89,20 | -0,31% | 89,01 | 89,55 | 89,34 | 89,25 | 89,51 | 20 | 1.617.057 |
| 16/9/2019 | 89,62 | 89,48 | -0,16% | 88,59 | 89,62 | 89,06 | 89,09 | 89,48 | 17 | 1.309.311 |
| 13/9/2019 | 89,05 | 89,62 | +0,64% | 87,96 | 96,57 | 90,03 | 88,75 | 89,62 | 15 | 1.386.571 |
| 12/9/2019 | 89,48 | 89,05 | +0,06% | 88,08 | 89,48 | 88,76 | 88,60 | 89,05 | 15 | 1.224.943 |
| 11/9/2019 | 87,69 | 89,00 | -1,87% | 87,69 | 89,87 | 88,96 | 89,00 | 91,80 | 18 | 978.619 |
| 10/9/2019 | 90,00 | 90,70 | +2,49% | 88,67 | 90,79 | 89,86 | 90,00 | 91,80 | 20 | 952.518 |
| 9/9/2019 | 97,00 | 88,50 | -0,24% | 88,40 | 97,00 | 88,75 | 88,36 | 88,50 | 18 | 781.068 |
| 6/9/2019 | 87,57 | 88,71 | +1,30% | 87,57 | 90,00 | 88,92 | 87,95 | 88,70 | 25 | 3.565.847 |
| 5/9/2019 | 86,21 | 87,57 | -1,55% | 86,21 | 89,14 | 87,85 | 87,46 | 88,49 | 23 | 1.739.488 |
| 4/9/2019 | 90,00 | 88,95 | +0,17% | 88,95 | 90,25 | 89,47 | 86,00 | 89,32 | 17 | 2.004.221 |
| 3/9/2019 | 88,40 | 88,80 | -0,87% | 87,95 | 88,85 | 88,64 | 88,00 | 88,86 | 25 | 1.249.846 |
| 2/9/2019 | 89,10 | 89,58 | +0,90% | 89,00 | 89,75 | 89,41 | 88,51 | 89,55 | 13 | 1.761.405 |
| 30/8/2019 | 87,92 | 88,78 | +0,98% | 87,92 | 89,53 | 88,71 | 88,45 | 88,78 | 25 | 1.534.752 |
| 29/8/2019 | 88,80 | 87,92 | -0,37% | 87,92 | 89,25 | 89,01 | 88,60 | 89,25 | 13 | 676.530 |
| 28/8/2019 | 86,80 | 88,25 | +2,32% | 86,80 | 88,64 | 88,00 | 87,41 | 88,30 | 14 | 1.918.565 |
| 27/8/2019 | 87,36 | 86,25 | -0,32% | 86,10 | 87,36 | 86,64 | 85,01 | 86,99 | 14 | 1.039.749 |
| 26/8/2019 | 86,05 | 86,53 | -0,54% | 85,98 | 87,30 | 86,33 | 86,02 | 87,36 | 16 | 1.061.907 |
| 23/8/2019 | 85,96 | 87,00 | +1,09% | 85,96 | 87,33 | 86,70 | 87,00 | 87,17 | 13 | 433.541 |
| 22/8/2019 | 86,00 | 86,06 | +0,13% | 86,00 | 86,94 | 86,08 | 86,00 | 86,50 | 12 | 1.988.520 |
| 21/8/2019 | 86,45 | 85,95 | -1,15% | 85,95 | 88,00 | 86,36 | 80,00 | 87,47 | 28 | 2.461.485 |
| 20/8/2019 | 87,50 | 86,95 | -0,63% | 85,29 | 87,92 | 86,15 | 86,50 | 87,99 | 19 | 1.912.566 |
| 19/8/2019 | 86,00 | 87,50 | +1,66% | 85,59 | 87,50 | 87,01 | 85,58 | 87,50 | 21 | 1.253.038 |
| 16/8/2019 | 87,35 | 86,07 | -0,03% | 85,76 | 87,35 | 86,71 | 86,00 | 86,90 | 17 | 1.083.983 |
| 15/8/2019 | 86,00 | 86,10 | +0,12% | 85,19 | 86,60 | 86,03 | 86,10 | 86,12 | 11 | 1.118.488 |
| 14/8/2019 | 84,88 | 86,00 | 0,00% | 84,85 | 86,06 | 85,50 | 86,00 | 86,95 | 18 | 1.957.961 |
| 13/8/2019 | 85,52 | 86,00 | -1,44% | 83,74 | 86,00 | 84,98 | 86,00 | 87,00 | 17 | 2.634.493 |
| 12/8/2019 | 86,00 | 87,26 | +2,66% | 82,81 | 87,26 | 85,49 | 82,99 | 87,26 | 17 | 1.923.587 |
| 9/8/2019 | 84,00 | 85,00 | +3,66% | 82,60 | 85,00 | 83,86 | 86,00 | 87,26 | 24 | 2.230.824 |
| 8/8/2019 | 83,00 | 82,00 | +1,91% | 81,01 | 84,00 | 82,08 | 77,90 | 82,00 | 36 | 3.447.663 |
| 7/8/2019 | 81,00 | 80,46 | -0,04% | 79,30 | 81,00 | 80,33 | 79,06 | 82,00 | 15 | 1.502.350 |
| 6/8/2019 | 79,50 | 80,49 | +1,44% | 77,79 | 80,49 | 79,76 | 80,49 | 81,00 | 21 | 1.491.518 |
| 5/8/2019 | 80,39 | 79,35 | -0,19% | 78,95 | 80,39 | 79,53 | 77,08 | 79,59 | 20 | 1.638.398 |
| 2/8/2019 | 78,00 | 79,50 | +0,70% | 77,22 | 79,50 | 78,69 | 77,70 | 79,50 | 22 | 2.235.001 |
| 1/8/2019 | 78,12 | 78,95 | -0,05% | 78,12 | 79,50 | 78,77 | 78,95 | 79,00 | 17 | 1.378.591 |
| 31/7/2019 | 79,49 | 78,99 | +0,05% | 78,98 | 79,50 | 79,26 | 78,98 | 79,50 | 11 | 459.713 |
| 30/7/2019 | 79,20 | 78,95 | -0,69% | 78,50 | 79,49 | 78,96 | 78,69 | 79,49 | 16 | 963.316 |
| 29/7/2019 | 78,26 | 79,50 | +0,76% | 78,23 | 79,50 | 78,67 | 78,49 | 79,50 | 17 | 2.163.470 |
| 26/7/2019 | 79,40 | 78,90 | +0,86% | 78,00 | 79,40 | 78,11 | 78,00 | 78,90 | 17 | 906.188 |
| 25/7/2019 | 78,07 | 78,23 | 0,00% | 78,07 | 79,39 | 79,13 | 78,23 | 79,40 | 4 | 269.066 |
| 24/7/2019 | 78,20 | 78,23 | -1,02% | 78,05 | 79,24 | 78,52 | 78,07 | 79,40 | 8 | 1.696.057 |
| 23/7/2019 | 79,05 | 79,04 | +0,01% | 78,98 | 79,10 | 79,03 | 79,00 | 79,50 | 16 | 869.396 |
| 22/7/2019 | 79,41 | 79,03 | +0,04% | 78,90 | 79,41 | 79,02 | 78,98 | 79,41 | 23 | 971.951 |
| 19/7/2019 | 78,96 | 79,00 | +0,13% | 78,40 | 79,05 | 78,95 | 79,00 | 79,50 | 14 | 1.350.192 |
| 18/7/2019 | 77,75 | 78,90 | +1,45% | 77,70 | 78,90 | 78,29 | 78,42 | 79,50 | 18 | 2.192.218 |
| 17/7/2019 | 78,85 | 77,77 | -0,42% | 77,77 | 78,85 | 77,99 | 77,72 | 77,98 | 32 | 1.442.941 |
| 16/7/2019 | 77,30 | 78,10 | -0,12% | 77,30 | 78,50 | 78,12 | 78,00 | 78,50 | 11 | 1.562.537 |
| 15/7/2019 | 78,50 | 78,19 | +0,13% | 77,89 | 78,50 | 78,14 | 78,00 | 78,19 | 20 | 2.531.875 |
| 12/7/2019 | 78,90 | 78,09 | -0,64% | 77,96 | 78,90 | 78,10 | 78,08 | 78,30 | 9 | 1.273.113 |
| 11/7/2019 | 78,20 | 78,59 | +0,76% | 77,71 | 78,79 | 78,13 | 78,25 | 78,59 | 29 | 4.515.991 |
| 10/7/2019 | 78,85 | 78,00 | +0,45% | 77,67 | 78,85 | 77,77 | 78,00 | 78,20 | 23 | 1.493.325 |
| 8/7/2019 | 78,29 | 77,65 | -1,08% | 77,57 | 78,49 | 78,31 | 77,57 | 78,49 | 23 | 2.294.533 |
| 5/7/2019 | 78,99 | 78,50 | +0,01% | 77,67 | 78,99 | 78,27 | 78,25 | 78,50 | 14 | 1.009.745 |
| 4/7/2019 | 77,00 | 78,49 | +1,12% | 77,00 | 78,50 | 78,02 | 78,40 | 78,50 | 14 | 1.209.375 |
| 3/7/2019 | 75,40 | 77,62 | +2,81% | 74,50 | 78,25 | 76,92 | 76,48 | 78,20 | 37 | 4.923.180 |
| 2/7/2019 | 77,10 | 75,50 | -2,08% | 74,90 | 77,10 | 75,65 | 75,50 | 76,88 | 33 | 4.100.595 |
| 1/7/2019 | 77,45 | 77,10 | -1,15% | 77,00 | 77,50 | 77,28 | 77,10 | 77,39 | 14 | 1.367.909 |
| 28/6/2019 | 78,54 | 78,00 | -0,67% | 77,56 | 78,54 | 78,07 | 77,93 | 78,00 | 15 | 804.200 |
| 27/6/2019 | 77,36 | 78,53 | +1,99% | 77,36 | 78,53 | 78,14 | 77,50 | 78,40 | 11 | 867.373 |
| 26/6/2019 | 77,17 | 77,00 | -0,66% | 76,00 | 78,55 | 76,83 | 77,00 | 78,99 | 25 | 3.818.563 |
| 25/6/2019 | 79,99 | 77,51 | -2,21% | 77,01 | 79,99 | 78,96 | 77,14 | 78,00 | 23 | 2.021.473 |
| 24/6/2019 | 78,98 | 79,26 | +0,35% | 76,12 | 79,40 | 79,03 | 78,50 | 79,55 | 21 | 2.039.218 |
| 21/6/2019 | 74,00 | 78,98 | +5,87% | 73,31 | 78,98 | 76,56 | 76,10 | 78,98 | 30 | 4.609.507 |
| 19/6/2019 | 79,50 | 74,60 | -6,98% | 74,60 | 79,60 | 76,33 | 74,74 | 78,98 | 77 | 4.671.918 |
| 18/6/2019 | 80,95 | 80,20 | +0,09% | 80,20 | 80,95 | 80,55 | 80,00 | 80,20 | 8 | 314.183 |
| 17/6/2019 | 81,55 | 80,13 | -0,55% | 79,51 | 81,55 | 80,51 | 80,13 | 81,50 | 18 | 2.544.259 |
| 14/6/2019 | 81,20 | 80,57 | -1,18% | 80,57 | 81,49 | 80,77 | 80,20 | 81,00 | 12 | 1.268.212 |
| 13/6/2019 | 81,68 | 81,53 | -0,39% | 81,04 | 81,84 | 81,14 | 81,03 | 81,70 | 12 | 811.492 |
| 12/6/2019 | 82,24 | 81,85 | -0,43% | 81,68 | 82,24 | 81,80 | 81,68 | 81,85 | 7 | 155.424 |
| 11/6/2019 | 82,30 | 82,20 | -0,01% | 81,40 | 82,30 | 82,12 | 82,19 | 82,20 | 14 | 952.628 |
| 10/6/2019 | 80,17 | 82,21 | +2,38% | 80,17 | 82,21 | 81,34 | 81,60 | 82,21 | 18 | 2.676.140 |
| 7/6/2019 | 80,16 | 80,30 | -0,85% | 80,16 | 80,30 | 80,28 | 80,20 | 80,30 | 10 | 160.572 |
| 6/6/2019 | 80,10 | 80,99 | +0,15% | 80,10 | 81,53 | 80,27 | 80,53 | 81,00 | 5 | 465.621 |
| 5/6/2019 | 81,45 | 80,87 | -0,77% | 80,05 | 82,69 | 81,44 | 80,00 | 80,99 | 17 | 3.591.603 |
| 4/6/2019 | 81,08 | 81,50 | +0,77% | 80,57 | 81,95 | 81,48 | 81,50 | 82,20 | 14 | 1.173.398 |
| 3/6/2019 | 80,80 | 80,88 | -2,21% | 79,49 | 82,70 | 80,80 | 79,50 | 81,21 | 23 | 2.795.880 |
| 31/5/2019 | 81,65 | 82,71 | +2,20% | 81,50 | 82,71 | 81,81 | 80,80 | 0,00 | 12 | 2.298.926 |
| 30/5/2019 | 80,51 | 80,93 | 0,00% | 80,16 | 83,25 | 81,93 | 80,16 | 82,69 | 22 | 3.105.399 |
| 29/5/2019 | 82,03 | 80,93 | -1,11% | 80,50 | 82,03 | 81,32 | 80,63 | 80,93 | 18 | 894.593 |
| 28/5/2019 | 82,00 | 81,84 | -0,16% | 80,79 | 82,00 | 81,27 | 80,80 | 83,00 | 23 | 2.625.273 |
| 27/5/2019 | 80,69 | 81,97 | +1,59% | 80,51 | 81,97 | 81,35 | 81,97 | 83,00 | 19 | 1.838.692 |
| 24/5/2019 | 82,33 | 80,69 | -0,38% | 79,69 | 82,33 | 80,47 | 79,72 | 80,69 | 16 | 1.303.618 |
| 23/5/2019 | 82,90 | 81,00 | -2,44% | 80,72 | 82,90 | 81,78 | 81,00 | 82,33 | 12 | 1.799.379 |
| 22/5/2019 | 83,03 | 83,03 | +0,91% | 83,03 | 83,03 | 83,03 | 82,15 | 83,03 | 1 | 16.606 |
| 21/5/2019 | 83,18 | 82,28 | -0,46% | 81,61 | 83,40 | 82,70 | 81,61 | 83,98 | 25 | 4.234.377 |
| 20/5/2019 | 82,78 | 82,66 | +0,19% | 81,89 | 82,82 | 82,39 | 82,00 | 83,18 | 16 | 2.035.144 |
| 17/5/2019 | 82,18 | 82,50 | +0,01% | 82,18 | 82,69 | 82,35 | 82,19 | 82,50 | 10 | 2.775.492 |
| 16/5/2019 | 83,00 | 82,49 | -0,37% | 81,90 | 83,00 | 82,59 | 81,89 | 82,55 | 8 | 635.994 |
| 15/5/2019 | 82,75 | 82,80 | +0,85% | 82,50 | 82,80 | 82,70 | 81,89 | 82,99 | 9 | 1.174.366 |
| 14/5/2019 | 82,40 | 82,10 | -0,69% | 82,10 | 82,76 | 82,44 | 81,95 | 82,45 | 11 | 1.162.443 |
| 13/5/2019 | 82,42 | 82,67 | -0,06% | 82,40 | 82,67 | 82,48 | 82,45 | 82,67 | 6 | 907.388 |
| 10/5/2019 | 82,50 | 82,72 | +0,29% | 82,50 | 82,72 | 82,53 | 82,48 | 82,85 | 14 | 1.807.459 |
| 9/5/2019 | 82,40 | 82,48 | -0,04% | 82,35 | 82,48 | 82,43 | 82,10 | 82,48 | 6 | 519.366 |
| 8/5/2019 | 82,51 | 82,51 | +0,01% | 82,43 | 82,51 | 82,46 | 82,40 | 82,50 | 24 | 2.473.997 |
| 7/5/2019 | 82,00 | 82,50 | -0,11% | 82,00 | 82,70 | 82,54 | 82,45 | 82,50 | 13 | 1.890.258 |
| 6/5/2019 | 82,66 | 82,59 | +0,07% | 82,01 | 82,66 | 82,34 | 82,00 | 82,60 | 24 | 3.606.897 |
| 3/5/2019 | 82,39 | 82,53 | +0,33% | 82,21 | 82,70 | 82,45 | 82,43 | 82,63 | 28 | 2.853.041 |
| 2/5/2019 | 82,50 | 82,26 | -0,33% | 82,19 | 82,62 | 82,34 | 81,96 | 82,39 | 28 | 3.524.233 |
| 30/4/2019 | 82,16 | 82,53 | +0,77% | 82,16 | 82,53 | 82,37 | 82,48 | 82,53 | 10 | 1.507.414 |
| 29/4/2019 | 82,98 | 81,90 | -0,70% | 81,90 | 82,98 | 82,24 | 81,90 | 82,32 | 18 | 2.014.963 |
| 26/4/2019 | 82,21 | 82,48 | +0,34% | 81,96 | 82,50 | 82,23 | 74,00 | 82,49 | 19 | 2.401.187 |
| 25/4/2019 | 82,40 | 82,20 | -0,24% | 82,05 | 82,42 | 82,15 | 82,20 | 82,70 | 10 | 969.485 |
| 24/4/2019 | 82,40 | 82,40 | -0,06% | 82,30 | 82,63 | 82,37 | 82,40 | 82,48 | 26 | 3.640.937 |
| 23/4/2019 | 82,48 | 82,45 | 0,00% | 82,30 | 82,50 | 82,43 | 82,40 | 82,63 | 22 | 1.797.016 |
| 22/4/2019 | 82,24 | 82,45 | +0,28% | 82,00 | 82,45 | 82,11 | 82,13 | 82,45 | 23 | 2.545.676 |
| 18/4/2019 | 82,23 | 82,22 | +0,09% | 82,09 | 82,24 | 82,18 | 82,19 | 82,22 | 15 | 2.424.595 |
| 17/4/2019 | 82,20 | 82,15 | +0,18% | 82,06 | 82,20 | 82,10 | 82,09 | 82,20 | 15 | 1.313.681 |
| 16/4/2019 | 82,20 | 82,00 | -0,18% | 82,00 | 82,25 | 82,09 | 82,00 | 82,12 | 14 | 1.674.831 |
| 15/4/2019 | 81,97 | 82,15 | +4,32% | 81,96 | 82,20 | 82,13 | 82,00 | 82,25 | 10 | 698.153 |
| 12/4/2019 | 81,78 | 78,75 | -4,08% | 78,75 | 82,15 | 81,86 | 66,21 | 82,19 | 19 | 3.045.465 |
| 11/4/2019 | 81,90 | 82,10 | -0,18% | 81,90 | 82,13 | 82,02 | 81,00 | 82,10 | 7 | 377.298 |
| 10/4/2019 | 81,89 | 82,25 | +0,40% | 81,80 | 82,25 | 81,98 | 82,00 | 82,25 | 25 | 3.599.004 |
| 9/4/2019 | 81,87 | 81,92 | +0,06% | 81,87 | 81,97 | 81,92 | 81,88 | 81,96 | 10 | 1.278.029 |
| 8/4/2019 | 81,90 | 81,87 | -0,10% | 81,01 | 81,96 | 81,77 | 82,01 | 82,15 | 11 | 1.905.342 |
| 5/4/2019 | 82,22 | 81,95 | +0,06% | 81,90 | 82,22 | 81,98 | 81,96 | 82,25 | 24 | 1.303.553 |
| 4/4/2019 | 81,01 | 81,90 | -0,09% | 81,01 | 82,15 | 81,87 | 81,90 | 82,14 | 21 | 2.398.873 |
| 3/4/2019 | 81,95 | 81,97 | +0,18% | 81,79 | 82,02 | 81,88 | 81,86 | 81,97 | 12 | 1.498.554 |
| 2/4/2019 | 81,82 | 81,82 | +1,00% | 81,76 | 81,96 | 81,82 | 81,82 | 81,92 | 16 | 2.642.895 |
| 1/4/2019 | 81,50 | 81,01 | -0,99% | 81,01 | 81,90 | 81,71 | 81,01 | 81,76 | 32 | 4.371.801 |
| 29/3/2019 | 81,80 | 81,82 | +0,07% | 81,80 | 82,02 | 81,88 | 81,50 | 82,00 | 12 | 761.563 |
| 28/3/2019 | 81,10 | 81,76 | +0,01% | 81,10 | 82,19 | 81,73 | 81,70 | 81,80 | 13 | 1.471.290 |
| 27/3/2019 | 81,80 | 81,75 | -0,06% | 81,00 | 82,00 | 81,60 | 81,00 | 82,03 | 18 | 2.872.522 |
| 26/3/2019 | 82,14 | 81,80 | 0,00% | 81,80 | 82,14 | 82,00 | 81,00 | 81,95 | 7 | 762.600 |
| 25/3/2019 | 81,80 | 81,80 | 0,00% | 81,69 | 82,30 | 81,88 | 81,00 | 82,14 | 20 | 2.710.387 |
| 22/3/2019 | 81,60 | 81,80 | -0,10% | 81,60 | 81,84 | 81,71 | 81,70 | 81,80 | 13 | 1.446.320 |
| 21/3/2019 | 81,90 | 81,88 | +0,34% | 81,77 | 81,90 | 81,82 | 81,77 | 81,88 | 8 | 515.478 |
| 20/3/2019 | 81,89 | 81,60 | -0,31% | 81,60 | 81,89 | 81,78 | 81,65 | 81,90 | 3 | 237.175 |
| 19/3/2019 | 81,75 | 81,85 | -0,01% | 81,64 | 81,85 | 81,77 | 80,61 | 81,85 | 21 | 1.357.526 |
| 18/3/2019 | 81,69 | 81,86 | -0,17% | 81,68 | 81,88 | 81,77 | 81,12 | 81,83 | 18 | 2.992.924 |
| 15/3/2019 | 81,66 | 82,00 | +0,33% | 81,65 | 82,00 | 81,77 | 81,12 | 82,00 | 28 | 4.202.997 |
| 14/3/2019 | 81,65 | 81,73 | +0,04% | 81,65 | 81,90 | 81,81 | 81,60 | 81,90 | 13 | 1.611.776 |
| 13/3/2019 | 80,10 | 81,70 | -0,12% | 80,10 | 81,93 | 81,57 | 81,65 | 81,83 | 27 | 5.351.170 |
| 12/3/2019 | 81,61 | 81,80 | +0,23% | 81,61 | 81,84 | 81,67 | 81,62 | 81,80 | 21 | 2.434.003 |
| 11/3/2019 | 81,40 | 81,61 | +1,22% | 81,40 | 81,84 | 81,64 | 81,59 | 81,65 | 32 | 6.221.155 |
| 8/3/2019 | 81,55 | 80,63 | -1,13% | 80,00 | 81,89 | 81,52 | 80,63 | 81,00 | 75 | 13.467.442 |
| 7/3/2019 | 79,00 | 81,55 | +1,24% | 79,00 | 81,55 | 81,20 | 81,53 | 81,98 | 41 | 8.193.735 |
| 6/3/2019 | 80,69 | 80,55 | +0,31% | 79,51 | 81,00 | 80,25 | 79,51 | 80,75 | 39 | 7.014.320 |
| 1/3/2019 | 79,01 | 80,30 | -1,40% | 78,45 | 80,45 | 79,46 | 80,30 | 80,69 | 49 | 9.337.228 |
| 28/2/2019 | 79,10 | 81,44 | +0,34% | 79,10 | 81,44 | 81,10 | 79,63 | 81,44 | 40 | 6.537.440 |
| 27/2/2019 | 81,20 | 81,16 | +0,02% | 81,14 | 81,40 | 81,23 | 80,60 | 81,30 | 25 | 4.199.822 |
| 26/2/2019 | 81,19 | 81,14 | -0,01% | 80,51 | 81,30 | 81,09 | 80,50 | 81,20 | 35 | 7.403.691 |
| 25/2/2019 | 81,10 | 81,15 | -0,06% | 79,81 | 81,24 | 81,09 | 79,80 | 81,21 | 35 | 4.955.089 |
| 22/2/2019 | 81,20 | 81,20 | 0,00% | 81,10 | 81,20 | 81,16 | 79,81 | 81,20 | 30 | 5.389.061 |
| 21/2/2019 | 81,05 | 81,20 | +0,21% | 81,04 | 81,20 | 81,14 | 81,10 | 81,20 | 30 | 4.600.796 |
| 20/2/2019 | 81,35 | 81,03 | -0,33% | 80,96 | 81,35 | 81,13 | 81,03 | 81,22 | 32 | 6.880.240 |
| 19/2/2019 | 81,00 | 81,30 | +0,99% | 80,99 | 81,33 | 81,15 | 81,16 | 81,34 | 35 | 5.169.830 |
| 18/2/2019 | 81,27 | 80,50 | -1,00% | 80,50 | 81,32 | 81,12 | 80,50 | 81,25 | 32 | 5.094.720 |
| 15/2/2019 | 81,13 | 81,31 | +0,12% | 81,13 | 81,31 | 81,18 | 79,97 | 81,31 | 34 | 5.163.221 |
| 14/2/2019 | 81,29 | 81,21 | +0,01% | 81,10 | 81,29 | 81,19 | 81,12 | 81,21 | 24 | 2.752.467 |
| 13/2/2019 | 81,00 | 81,20 | +0,19% | 80,96 | 81,25 | 81,12 | 81,09 | 81,20 | 41 | 6.896.008 |
| 12/2/2019 | 81,09 | 81,05 | +0,21% | 80,61 | 81,22 | 80,95 | 80,60 | 81,00 | 66 | 11.018.075 |
| 11/2/2019 | 80,79 | 80,88 | -0,15% | 80,50 | 81,10 | 80,93 | 79,01 | 80,95 | 49 | 7.195.346 |
| 8/2/2019 | 80,81 | 81,00 | +0,09% | 80,50 | 81,00 | 80,92 | 80,92 | 81,00 | 61 | 9.929.728 |
| 7/2/2019 | 80,95 | 80,93 | -0,02% | 80,87 | 81,00 | 80,91 | 80,91 | 80,92 | 35 | 5.833.947 |
| 6/2/2019 | 80,98 | 80,95 | +0,09% | 80,82 | 80,98 | 80,90 | 80,50 | 80,95 | 47 | 8.746.058 |
| 5/2/2019 | 80,00 | 80,88 | +0,04% | 80,00 | 80,96 | 80,86 | 79,01 | 80,96 | 53 | 10.342.675 |
| 4/2/2019 | 80,60 | 80,85 | -0,04% | 80,60 | 80,95 | 80,86 | 80,89 | 80,94 | 92 | 10.528.633 |
| 1/2/2019 | 80,60 | 80,88 | -0,21% | 80,48 | 81,05 | 80,79 | 80,86 | 80,88 | 95 | 19.559.373 |
| 31/1/2019 | 80,60 | 81,05 | +1,57% | 80,60 | 81,06 | 80,83 | 80,68 | 81,05 | 95 | 12.351.479 |
| 30/1/2019 | 79,50 | 79,80 | +0,52% | 79,16 | 79,80 | 79,56 | 79,16 | 80,00 | 44 | 6.436.828 |
| 29/1/2019 | 79,21 | 79,39 | +0,08% | 79,07 | 79,59 | 79,26 | 79,16 | 79,61 | 48 | 7.459.162 |
| 28/1/2019 | 78,99 | 79,33 | -0,28% | 78,26 | 79,33 | 78,96 | 79,00 | 79,40 | 159 | 20.144.033 |
| 24/1/2019 | 79,21 | 79,55 | +0,70% | 79,21 | 79,80 | 79,50 | 79,47 | 79,55 | 62 | 10.717.254 |
| 23/1/2019 | 79,00 | 79,00 | -1,25% | 79,00 | 79,95 | 79,53 | 79,00 | 79,90 | 83 | 13.608.297 |
| 22/1/2019 | 79,05 | 80,00 | +0,31% | 78,01 | 80,00 | 79,27 | 79,01 | 80,00 | 165 | 27.778.075 |
| 21/1/2019 | 80,00 | 79,75 | +19,92% | 75,70 | 80,60 | 79,44 | 78,60 | 79,85 | 350 | 59.249.229 |
| 18/1/2019 | 65,20 | 66,50 | +2,40% | 65,20 | 67,99 | 66,71 | 66,50 | 67,00 | 229 | 27.185.575 |
| 17/1/2019 | 64,30 | 64,94 | +0,68% | 63,35 | 64,94 | 64,39 | 64,35 | 64,95 | 44 | 4.552.936 |
| 16/1/2019 | 64,01 | 64,50 | +0,78% | 63,90 | 64,50 | 64,16 | 63,92 | 64,50 | 45 | 4.889.421 |
| 15/1/2019 | 64,04 | 64,00 | +1,23% | 63,76 | 64,99 | 64,21 | 63,99 | 64,00 | 42 | 5.092.167 |
| 14/1/2019 | 62,00 | 63,22 | +1,97% | 61,77 | 64,20 | 63,18 | 63,22 | 64,00 | 67 | 6.021.564 |
| 11/1/2019 | 60,10 | 62,00 | +5,07% | 60,01 | 62,00 | 60,93 | 60,94 | 62,00 | 63 | 6.891.688 |
| 10/1/2019 | 59,62 | 59,01 | +0,31% | 58,85 | 59,98 | 59,37 | 59,01 | 59,96 | 41 | 3.675.610 |
| 9/1/2019 | 60,04 | 58,83 | -1,11% | 58,83 | 60,14 | 59,34 | 58,86 | 59,89 | 113 | 6.124.198 |
| 8/1/2019 | 58,75 | 59,49 | +0,73% | 58,75 | 60,14 | 59,56 | 59,10 | 59,89 | 31 | 4.324.673 |
| 7/1/2019 | 59,39 | 59,06 | -0,99% | 58,54 | 59,99 | 59,04 | 58,57 | 59,89 | 32 | 3.400.795 |
| 4/1/2019 | 60,21 | 59,65 | +3,76% | 58,98 | 60,21 | 59,40 | 59,65 | 59,97 | 44 | 3.891.354 |
| 3/1/2019 | 60,28 | 57,49 | -1,73% | 56,70 | 60,28 | 59,71 | 57,00 | 57,49 | 54 | 5.338.682 |
| 2/1/2019 | 58,75 | 58,50 | -0,85% | 58,50 | 60,27 | 59,42 | 58,40 | 58,50 | 49 | 4.468.441 |
| 28/12/2018 | 59,00 | 59,00 | +1,20% | 57,46 | 59,50 | 58,96 | 58,28 | 59,47 | 26 | 3.372.862 |
| 27/12/2018 | 58,00 | 58,30 | +0,19% | 57,01 | 58,58 | 57,90 | 57,52 | 58,30 | 20 | 2.582.487 |
| 26/12/2018 | 57,99 | 58,19 | +1,78% | 56,34 | 59,06 | 57,85 | 56,40 | 58,19 | 48 | 4.582.215 |
| 21/12/2018 | 57,13 | 57,17 | +0,49% | 56,10 | 58,99 | 57,68 | 57,17 | 58,63 | 57 | 5.693.406 |
| 20/12/2018 | 57,58 | 56,89 | +0,07% | 55,86 | 57,99 | 56,77 | 56,89 | 57,98 | 76 | 7.404.079 |
| 19/12/2018 | 57,36 | 56,85 | -3,46% | 56,81 | 58,98 | 57,29 | 57,00 | 57,50 | 39 | 4.153.675 |
| 18/12/2018 | 57,40 | 58,89 | +3,50% | 56,85 | 58,89 | 57,53 | 57,35 | 58,89 | 113 | 5.218.343 |
| 17/12/2018 | 57,88 | 56,90 | -0,32% | 56,80 | 58,99 | 57,48 | 56,90 | 57,40 | 53 | 4.466.298 |
| 14/12/2018 | 58,20 | 57,08 | -0,05% | 56,90 | 58,29 | 57,62 | 56,90 | 57,69 | 31 | 2.241.617 |
| 13/12/2018 | 58,15 | 57,11 | -1,65% | 57,11 | 58,73 | 57,79 | 57,11 | 58,10 | 98 | 2.832.090 |
| 12/12/2018 | 58,80 | 58,07 | -0,22% | 57,42 | 58,80 | 57,83 | 57,72 | 58,07 | 26 | 3.227.249 |
| 11/12/2018 | 58,45 | 58,20 | +1,59% | 57,02 | 58,45 | 57,66 | 57,60 | 58,20 | 27 | 1.914.445 |
| 10/12/2018 | 58,99 | 57,29 | -2,88% | 57,01 | 59,17 | 57,86 | 57,03 | 59,04 | 29 | 3.118.840 |
| 7/12/2018 | 57,99 | 58,99 | +1,72% | 57,03 | 59,89 | 57,93 | 57,50 | 58,99 | 37 | 3.424.098 |
| 6/12/2018 | 59,00 | 57,99 | -5,29% | 57,99 | 59,73 | 59,03 | 58,00 | 58,56 | 37 | 3.046.175 |
| 5/12/2018 | 60,99 | 61,23 | +0,38% | 60,03 | 61,34 | 60,91 | 60,55 | 61,23 | 49 | 5.104.920 |
| 4/12/2018 | 60,55 | 61,00 | +1,85% | 59,90 | 61,89 | 60,61 | 61,00 | 61,15 | 80 | 9.777.151 |
| 3/12/2018 | 59,89 | 59,89 | +0,05% | 59,41 | 60,89 | 60,22 | 59,89 | 60,55 | 55 | 5.299.568 |
| 30/11/2018 | 58,00 | 59,86 | +2,39% | 57,11 | 59,86 | 58,77 | 57,11 | 59,86 | 52 | 4.861.075 |
| 29/11/2018 | 58,19 | 58,46 | +2,47% | 57,67 | 58,49 | 58,08 | 58,15 | 58,50 | 27 | 2.694.985 |
| 28/11/2018 | 58,00 | 57,05 | -2,13% | 57,01 | 58,59 | 57,74 | 57,05 | 58,99 | 24 | 3.048.962 |
| 27/11/2018 | 59,44 | 58,29 | +1,44% | 57,00 | 59,44 | 58,21 | 57,00 | 58,29 | 27 | 2.095.748 |
| 26/11/2018 | 59,47 | 57,46 | -1,61% | 56,54 | 59,47 | 57,84 | 57,45 | 58,16 | 56 | 5.952.484 |
| 23/11/2018 | 59,00 | 58,40 | -0,85% | 57,35 | 60,14 | 58,55 | 58,00 | 59,47 | 58 | 5.802.382 |
| 22/11/2018 | 59,00 | 58,90 | +0,67% | 58,00 | 59,54 | 58,88 | 58,55 | 59,30 | 38 | 3.444.783 |
| 21/11/2018 | 59,37 | 58,51 | 0,00% | 57,31 | 60,00 | 59,00 | 58,50 | 59,00 | 45 | 4.207.341 |
| 19/11/2018 | 58,50 | 58,51 | +0,12% | 58,44 | 59,36 | 58,81 | 58,50 | 59,37 | 52 | 3.828.828 |
| 16/11/2018 | 56,91 | 58,44 | +2,69% | 56,77 | 58,47 | 57,56 | 57,06 | 58,40 | 32 | 2.895.719 |
| 14/11/2018 | 57,00 | 56,91 | -0,14% | 55,60 | 57,00 | 56,01 | 55,80 | 56,91 | 39 | 5.086.049 |
| 13/11/2018 | 56,51 | 56,99 | +0,51% | 55,21 | 57,41 | 55,92 | 56,80 | 56,99 | 50 | 5.653.564 |
| 12/11/2018 | 58,62 | 56,70 | -8,80% | 56,54 | 58,62 | 57,35 | 56,70 | 56,80 | 60 | 5.609.132 |
| 9/11/2018 | 61,98 | 62,17 | +0,31% | 60,39 | 62,17 | 61,79 | 61,50 | 62,17 | 100 | 11.982.655 |
| 8/11/2018 | 62,00 | 61,98 | +2,94% | 61,00 | 62,00 | 61,73 | 61,90 | 61,98 | 99 | 13.983.842 |
| 7/11/2018 | 61,00 | 60,21 | +0,43% | 59,12 | 61,60 | 60,21 | 60,21 | 61,00 | 163 | 18.798.917 |
| 6/11/2018 | 58,99 | 59,95 | +2,44% | 58,00 | 60,55 | 59,42 | 59,39 | 59,95 | 123 | 6.691.669 |
| 5/11/2018 | 60,00 | 58,52 | +2,40% | 57,00 | 60,10 | 57,97 | 57,45 | 58,97 | 61 | 8.679.222 |
| 1/11/2018 | 54,62 | 57,15 | +4,63% | 52,01 | 57,15 | 55,49 | 56,82 | 57,15 | 79 | 9.705.710 |
| 31/10/2018 | 51,69 | 54,62 | +2,71% | 51,50 | 54,62 | 53,05 | 53,20 | 54,62 | 38 | 4.689.712 |
| 30/10/2018 | 52,99 | 53,18 | +1,30% | 51,72 | 54,85 | 52,49 | 51,72 | 53,19 | 42 | 5.087.017 |
| 29/10/2018 | 53,45 | 52,50 | +0,57% | 52,49 | 53,45 | 52,65 | 51,75 | 52,50 | 41 | 4.464.900 |
| 26/10/2018 | 51,79 | 52,20 | +0,71% | 51,77 | 53,29 | 52,56 | 52,02 | 52,99 | 21 | 1.845.200 |
| 25/10/2018 | 52,69 | 51,83 | -0,23% | 50,80 | 52,69 | 51,64 | 51,62 | 52,35 | 31 | 2.649.616 |
| 24/10/2018 | 52,10 | 51,95 | -2,51% | 50,75 | 52,10 | 51,82 | 51,75 | 51,95 | 46 | 4.317.105 |
| 23/10/2018 | 51,50 | 53,29 | +2,82% | 51,00 | 53,29 | 51,74 | 51,81 | 53,29 | 33 | 3.363.657 |
| 22/10/2018 | 50,32 | 51,83 | +3,04% | 49,56 | 51,83 | 50,49 | 51,57 | 51,83 | 58 | 6.059.826 |
| 19/10/2018 | 51,00 | 50,30 | -1,37% | 50,30 | 53,29 | 51,01 | 50,30 | 52,89 | 63 | 4.172.715 |
| 18/10/2018 | 51,65 | 51,00 | -0,89% | 50,95 | 51,88 | 51,25 | 51,00 | 51,88 | 56 | 4.940.771 |
| 17/10/2018 | 52,01 | 51,46 | -1,04% | 50,95 | 52,01 | 51,60 | 51,52 | 52,00 | 42 | 3.766.812 |
| 16/10/2018 | 52,20 | 52,00 | +1,54% | 51,88 | 53,97 | 52,24 | 52,00 | 53,54 | 44 | 4.399.293 |
| 15/10/2018 | 51,10 | 51,21 | -3,27% | 50,91 | 53,00 | 51,80 | 51,21 | 52,20 | 27 | 2.528.144 |
| 11/10/2018 | 51,81 | 52,94 | +0,82% | 49,87 | 53,55 | 51,52 | 49,21 | 52,94 | 54 | 4.730.185 |
| 10/10/2018 | 53,51 | 52,51 | -2,22% | 52,50 | 55,25 | 53,34 | 52,51 | 53,49 | 26 | 2.384.482 |
| 9/10/2018 | 55,20 | 53,70 | -1,83% | 53,70 | 55,21 | 54,65 | 53,70 | 54,50 | 42 | 3.263.080 |
| 8/10/2018 | 53,01 | 54,70 | +3,40% | 53,01 | 54,70 | 54,06 | 53,88 | 54,70 | 28 | 1.259.636 |
| 5/10/2018 | 51,30 | 52,90 | +3,22% | 51,30 | 53,97 | 52,12 | 52,80 | 53,30 | 31 | 3.690.242 |
| 4/10/2018 | 51,70 | 51,25 | -0,68% | 50,81 | 51,97 | 51,44 | 50,95 | 51,50 | 27 | 2.664.999 |
| 3/10/2018 | 50,00 | 51,60 | +4,35% | 48,21 | 51,99 | 50,90 | 49,13 | 51,60 | 47 | 5.157.041 |
| 2/10/2018 | 48,61 | 49,45 | +1,17% | 48,61 | 50,32 | 49,42 | 49,45 | 49,87 | 29 | 3.518.848 |
| 1/10/2018 | 49,50 | 48,88 | -1,15% | 48,20 | 49,64 | 48,97 | 48,00 | 48,88 | 54 | 4.280.709 |
| 28/9/2018 | 49,67 | 49,45 | -1,30% | 48,01 | 50,00 | 49,49 | 49,42 | 49,99 | 43 | 3.563.922 |
| 27/9/2018 | 48,80 | 50,10 | +2,47% | 48,80 | 50,10 | 49,38 | 49,32 | 50,50 | 33 | 2.143.399 |
| 26/9/2018 | 49,15 | 48,89 | -0,53% | 48,89 | 50,98 | 49,28 | 48,89 | 49,80 | 35 | 2.769.546 |
| 25/9/2018 | 49,27 | 49,15 | -0,30% | 47,14 | 50,98 | 48,69 | 49,00 | 50,98 | 27 | 2.142.661 |
| 24/9/2018 | 49,33 | 49,30 | +0,61% | 49,01 | 50,94 | 49,76 | 49,30 | 49,33 | 23 | 2.388.716 |
| 21/9/2018 | 50,00 | 49,00 | -1,51% | 49,00 | 50,36 | 49,56 | 49,00 | 50,04 | 54 | 4.624.007 |
| 20/9/2018 | 50,79 | 49,75 | -0,30% | 49,42 | 50,79 | 49,84 | 49,75 | 49,97 | 31 | 2.671.564 |
| 19/9/2018 | 50,41 | 49,90 | -1,01% | 48,80 | 50,79 | 49,75 | 49,78 | 50,43 | 42 | 4.159.157 |
| 18/9/2018 | 49,00 | 50,41 | +4,59% | 47,00 | 50,50 | 49,20 | 50,01 | 50,41 | 32 | 3.474.091 |
| 17/9/2018 | 48,00 | 48,20 | +1,15% | 47,21 | 50,98 | 47,78 | 48,51 | 50,78 | 25 | 2.403.664 |
| 14/9/2018 | 48,78 | 47,65 | +1,71% | 46,65 | 51,19 | 47,31 | 47,70 | 50,94 | 48 | 3.661.910 |
| 13/9/2018 | 51,49 | 46,85 | -2,82% | 46,70 | 51,49 | 47,30 | 46,85 | 48,79 | 117 | 7.993.976 |
| 12/9/2018 | 50,00 | 48,21 | -5,47% | 48,01 | 51,00 | 48,76 | 48,20 | 50,09 | 93 | 6.086.425 |
| 11/9/2018 | 50,00 | 51,00 | +2,86% | 48,51 | 51,49 | 49,51 | 49,98 | 51,50 | 87 | 5.887.859 |
| 10/9/2018 | 51,79 | 49,58 | -7,31% | 49,58 | 53,89 | 50,88 | 49,54 | 52,00 | 119 | 8.722.013 |
| 6/9/2018 | 51,40 | 53,49 | +0,94% | 51,40 | 53,89 | 52,22 | 51,34 | 53,49 | 34 | 2.861.836 |
| 5/9/2018 | 52,10 | 52,99 | +1,90% | 51,25 | 53,02 | 52,20 | 51,33 | 53,00 | 60 | 5.664.489 |
| 4/9/2018 | 53,04 | 52,00 | -0,99% | 52,00 | 53,05 | 52,65 | 52,00 | 53,02 | 57 | 6.034.011 |
| 3/9/2018 | 52,34 | 52,52 | +0,81% | 50,36 | 53,89 | 53,08 | 52,52 | 53,40 | 39 | 4.427.519 |
| 31/8/2018 | 54,50 | 52,10 | -4,40% | 52,10 | 57,00 | 52,83 | 52,10 | 54,40 | 122 | 10.070.491 |
| 30/8/2018 | 57,50 | 54,50 | -3,81% | 54,50 | 57,50 | 55,61 | 54,43 | 54,50 | 89 | 7.964.604 |
| 29/8/2018 | 58,00 | 56,66 | -1,55% | 56,21 | 58,03 | 57,21 | 56,66 | 57,80 | 62 | 6.562.251 |
| 28/8/2018 | 58,25 | 57,55 | -0,60% | 57,02 | 59,09 | 57,93 | 57,55 | 57,99 | 17 | 3.035.930 |
| 27/8/2018 | 58,20 | 57,90 | -0,52% | 57,20 | 59,09 | 58,00 | 57,90 | 59,10 | 20 | 1.102.161 |
| 24/8/2018 | 57,25 | 58,20 | -1,31% | 57,25 | 58,98 | 58,02 | 57,20 | 58,20 | 17 | 1.874.131 |
| 23/8/2018 | 57,11 | 58,97 | -0,20% | 57,11 | 58,97 | 57,47 | 57,50 | 58,97 | 14 | 1.822.109 |
| 22/8/2018 | 57,99 | 59,09 | -0,10% | 56,14 | 59,11 | 57,30 | 57,06 | 59,10 | 40 | 4.859.285 |
| 21/8/2018 | 60,00 | 59,15 | 0,00% | 56,44 | 60,00 | 58,81 | 56,40 | 59,15 | 48 | 5.446.613 |
| 20/8/2018 | 59,80 | 59,15 | -1,42% | 57,00 | 61,42 | 59,05 | 59,14 | 59,50 | 28 | 2.368.151 |
| 17/8/2018 | 61,65 | 60,00 | -2,68% | 57,19 | 61,75 | 59,46 | 60,00 | 61,95 | 20 | 1.873.255 |
| 16/8/2018 | 59,58 | 61,65 | +2,29% | 59,03 | 61,65 | 60,42 | 60,00 | 61,65 | 28 | 3.891.280 |
| 15/8/2018 | 58,30 | 60,27 | -0,68% | 58,30 | 61,33 | 59,55 | 59,01 | 60,27 | 25 | 3.311.529 |
| 14/8/2018 | 59,11 | 60,68 | +3,51% | 58,61 | 60,68 | 59,63 | 58,65 | 60,68 | 23 | 3.017.322 |
| 13/8/2018 | 59,00 | 58,62 | -0,64% | 58,04 | 59,99 | 58,78 | 58,62 | 58,99 | 30 | 3.174.481 |
| 10/8/2018 | 60,56 | 59,00 | -3,12% | 58,10 | 60,86 | 59,52 | 58,06 | 59,00 | 44 | 4.065.862 |
| 9/8/2018 | 61,43 | 60,90 | -0,65% | 59,96 | 61,80 | 60,65 | 60,83 | 61,15 | 17 | 1.213.038 |
| 8/8/2018 | 61,50 | 61,30 | -0,49% | 59,50 | 61,79 | 61,25 | 59,50 | 61,75 | 20 | 2.364.524 |
| 7/8/2018 | 60,35 | 61,60 | +2,29% | 60,35 | 61,99 | 61,14 | 61,60 | 62,00 | 23 | 2.996.249 |
| 6/8/2018 | 61,26 | 60,22 | -2,56% | 60,22 | 62,99 | 62,18 | 60,22 | 62,99 | 19 | 2.779.706 |
| 3/8/2018 | 61,01 | 61,80 | +0,41% | 61,01 | 62,65 | 61,58 | 61,80 | 62,65 | 22 | 1.921.400 |
| 2/8/2018 | 60,97 | 61,55 | -0,69% | 59,98 | 61,68 | 60,78 | 60,00 | 61,55 | 12 | 1.221.865 |
| 1/8/2018 | 59,00 | 61,98 | +3,30% | 59,00 | 62,35 | 60,65 | 59,97 | 61,98 | 25 | 2.493.033 |
| 31/7/2018 | 61,00 | 60,00 | -1,62% | 60,00 | 61,00 | 60,24 | 60,00 | 60,88 | 45 | 7.247.903 |
| 30/7/2018 | 60,81 | 60,99 | +0,31% | 60,21 | 63,10 | 60,83 | 60,22 | 60,99 | 21 | 2.147.375 |
| 27/7/2018 | 61,80 | 60,80 | -1,94% | 60,10 | 62,99 | 61,12 | 60,80 | 62,96 | 22 | 1.888.747 |
| 26/7/2018 | 61,70 | 62,00 | -0,03% | 61,40 | 62,99 | 62,01 | 61,50 | 62,00 | 23 | 2.189.003 |
| 25/7/2018 | 63,56 | 62,02 | -1,63% | 60,68 | 63,56 | 62,35 | 61,19 | 61,70 | 28 | 3.760.086 |
| 24/7/2018 | 61,01 | 63,05 | +2,84% | 61,01 | 63,94 | 62,49 | 61,92 | 63,05 | 37 | 3.855.753 |
| 23/7/2018 | 61,00 | 61,31 | -0,68% | 58,54 | 61,99 | 60,67 | 61,31 | 61,94 | 34 | 2.293.371 |
| 20/7/2018 | 60,99 | 61,73 | +1,58% | 60,91 | 62,34 | 61,14 | 61,73 | 62,35 | 16 | 2.421.483 |
| 19/7/2018 | 60,61 | 60,77 | +0,90% | 59,81 | 62,49 | 60,38 | 59,81 | 62,50 | 19 | 2.638.916 |
| 18/7/2018 | 60,50 | 60,23 | -0,46% | 60,22 | 63,50 | 60,77 | 60,23 | 60,29 | 28 | 3.093.375 |
| 17/7/2018 | 62,32 | 60,51 | -3,65% | 60,51 | 62,79 | 61,51 | 60,51 | 63,95 | 32 | 2.134.701 |
| 16/7/2018 | 62,00 | 62,80 | +1,75% | 60,01 | 62,80 | 61,58 | 60,00 | 62,80 | 26 | 2.610.998 |
| 13/7/2018 | 60,99 | 61,72 | +3,75% | 59,51 | 61,72 | 60,86 | 60,79 | 61,72 | 21 | 2.355.560 |
| 12/7/2018 | 59,90 | 59,49 | -1,33% | 59,19 | 60,80 | 60,08 | 59,49 | 60,20 | 19 | 1.634.291 |
| 11/7/2018 | 63,30 | 60,29 | -4,30% | 60,25 | 63,30 | 61,61 | 60,29 | 61,44 | 33 | 3.056.318 |
| 10/7/2018 | 58,21 | 63,00 | +5,55% | 58,21 | 63,00 | 60,79 | 62,00 | 63,00 | 48 | 4.328.333 |
| 6/7/2018 | 57,95 | 59,69 | +3,07% | 57,50 | 59,74 | 58,65 | 58,21 | 59,69 | 20 | 2.838.987 |
| 5/7/2018 | 59,69 | 57,91 | +0,17% | 57,51 | 59,69 | 58,26 | 57,61 | 58,67 | 32 | 4.078.675 |
| 4/7/2018 | 58,49 | 57,81 | -0,33% | 57,81 | 58,49 | 58,11 | 57,81 | 58,00 | 17 | 1.772.482 |
| 3/7/2018 | 57,91 | 58,00 | -0,34% | 57,07 | 59,99 | 57,74 | 57,26 | 58,00 | 25 | 2.690.751 |
| 2/7/2018 | 60,00 | 58,20 | -1,85% | 57,77 | 60,00 | 58,73 | 58,00 | 58,20 | 39 | 6.977.864 |
| 29/6/2018 | 59,79 | 59,30 | +3,36% | 58,01 | 59,90 | 59,39 | 58,10 | 59,30 | 37 | 5.155.916 |
| 28/6/2018 | 57,92 | 57,37 | +0,58% | 57,14 | 59,99 | 57,92 | 57,37 | 58,65 | 20 | 2.467.405 |
| 27/6/2018 | 59,70 | 57,04 | -4,38% | 56,53 | 59,70 | 58,22 | 57,04 | 59,63 | 11 | 861.728 |
| 26/6/2018 | 59,28 | 59,65 | +0,68% | 59,00 | 61,00 | 60,03 | 58,80 | 60,50 | 32 | 3.697.862 |
| 25/6/2018 | 59,90 | 59,25 | +1,66% | 59,00 | 59,90 | 59,43 | 59,04 | 59,28 | 16 | 1.040.079 |
| 22/6/2018 | 59,96 | 58,28 | -0,27% | 58,21 | 59,96 | 58,98 | 58,28 | 59,90 | 14 | 1.987.675 |
| 21/6/2018 | 58,15 | 58,44 | +0,79% | 56,85 | 58,67 | 57,96 | 57,41 | 59,00 | 25 | 3.135.832 |
| 20/6/2018 | 60,74 | 57,98 | -3,69% | 57,98 | 60,74 | 59,17 | 57,98 | 59,99 | 21 | 2.230.892 |
| 19/6/2018 | 60,15 | 60,20 | +1,45% | 59,01 | 60,20 | 59,51 | 59,42 | 60,20 | 16 | 2.868.471 |
| 18/6/2018 | 60,30 | 59,34 | -0,84% | 59,34 | 60,94 | 60,39 | 59,34 | 60,75 | 27 | 3.200.909 |
| 15/6/2018 | 59,90 | 59,84 | +0,57% | 57,81 | 59,90 | 59,32 | 59,83 | 59,84 | 23 | 3.559.349 |
| 14/6/2018 | 58,50 | 59,50 | -0,17% | 57,07 | 60,48 | 59,27 | 59,50 | 60,44 | 17 | 2.738.492 |
| 13/6/2018 | 58,06 | 59,60 | +0,15% | 58,06 | 60,30 | 59,29 | 59,60 | 59,89 | 23 | 2.905.325 |
| 12/6/2018 | 59,50 | 59,51 | -0,17% | 58,05 | 59,99 | 59,35 | 59,00 | 59,39 | 32 | 3.448.785 |
| 11/6/2018 | 58,67 | 59,61 | +1,38% | 58,67 | 62,00 | 59,74 | 59,21 | 60,62 | 30 | 4.653.942 |
| 8/6/2018 | 57,02 | 58,80 | +1,29% | 56,00 | 59,00 | 58,09 | 56,85 | 58,80 | 73 | 11.438.800 |
| 7/6/2018 | 56,01 | 58,05 | 0,00% | 56,01 | 58,05 | 56,78 | 56,20 | 58,49 | 36 | 4.128.239 |
| 6/6/2018 | 57,30 | 58,05 | +1,50% | 55,56 | 58,05 | 56,91 | 56,80 | 58,05 | 18 | 1.468.392 |
| 5/6/2018 | 57,59 | 57,19 | -1,12% | 57,15 | 58,00 | 57,59 | 57,05 | 57,75 | 32 | 3.254.193 |
| 4/6/2018 | 56,81 | 57,84 | -0,28% | 56,81 | 57,94 | 57,42 | 57,29 | 57,84 | 25 | 2.790.981 |
| 1/6/2018 | 57,96 | 58,00 | -4,89% | 56,52 | 58,87 | 57,40 | 56,50 | 58,00 | 59 | 10.602.357 |
| 30/5/2018 | 54,80 | 60,98 | +8,97% | 54,80 | 60,98 | 56,31 | 57,47 | 60,98 | 48 | 5.372.059 |
| 29/5/2018 | 54,51 | 55,96 | +2,68% | 54,51 | 55,96 | 55,10 | 55,05 | 55,96 | 55 | 8.398.262 |
| 28/5/2018 | 57,70 | 54,50 | -4,75% | 54,50 | 58,34 | 56,26 | 54,50 | 56,99 | 50 | 5.001.744 |
| 25/5/2018 | 58,25 | 57,22 | -2,12% | 57,22 | 58,25 | 57,72 | 57,22 | 58,99 | 26 | 2.620.610 |
| 24/5/2018 | 57,50 | 58,46 | +1,12% | 57,01 | 59,02 | 57,87 | 57,51 | 58,46 | 31 | 3.391.539 |
| 23/5/2018 | 58,10 | 57,81 | -0,34% | 57,76 | 58,50 | 58,13 | 57,81 | 59,96 | 19 | 1.674.331 |
| 22/5/2018 | 58,50 | 58,01 | +0,36% | 58,01 | 59,10 | 58,70 | 58,01 | 59,94 | 13 | 551.831 |
| 21/5/2018 | 58,85 | 57,80 | -0,26% | 57,80 | 58,85 | 58,27 | 57,80 | 58,32 | 28 | 2.902.158 |
| 18/5/2018 | 58,40 | 57,95 | -0,05% | 57,95 | 60,96 | 58,38 | 58,74 | 60,94 | 27 | 1.885.893 |
| 17/5/2018 | 59,22 | 57,98 | -0,91% | 57,83 | 59,48 | 58,17 | 57,98 | 58,30 | 28 | 3.077.249 |
| 16/5/2018 | 59,00 | 58,51 | -0,81% | 58,50 | 60,09 | 59,61 | 58,50 | 59,99 | 30 | 4.322.288 |
| 15/5/2018 | 59,34 | 58,99 | +2,15% | 57,74 | 59,34 | 58,45 | 58,00 | 58,99 | 31 | 1.923.175 |
| 14/5/2018 | 59,37 | 57,75 | -3,22% | 57,74 | 59,37 | 58,39 | 57,75 | 59,00 | 28 | 3.713.941 |
| 11/5/2018 | 58,04 | 59,67 | +3,95% | 57,41 | 59,67 | 58,65 | 59,67 | 59,69 | 44 | 3.660.154 |
| 10/5/2018 | 58,70 | 57,40 | -0,80% | 57,40 | 59,68 | 58,78 | 57,40 | 59,05 | 48 | 5.478.422 |
| 9/5/2018 | 58,84 | 57,86 | -1,50% | 57,01 | 58,84 | 58,11 | 57,85 | 58,85 | 19 | 2.713.794 |
| 8/5/2018 | 57,01 | 58,74 | +3,05% | 57,01 | 58,75 | 57,78 | 57,11 | 58,74 | 11 | 1.589.068 |
| 7/5/2018 | 58,90 | 57,00 | -2,60% | 55,20 | 59,68 | 58,14 | 57,00 | 58,00 | 28 | 3.395.560 |
| 4/5/2018 | 59,69 | 58,52 | -2,94% | 58,52 | 59,69 | 59,08 | 58,52 | 59,69 | 24 | 2.204.049 |
| 3/5/2018 | 59,60 | 60,29 | -0,35% | 58,46 | 60,29 | 59,49 | 59,54 | 60,29 | 19 | 1.957.256 |
| 2/5/2018 | 59,15 | 60,50 | +3,24% | 59,15 | 60,50 | 59,90 | 59,50 | 60,50 | 25 | 3.175.041 |
| 30/4/2018 | 58,50 | 58,60 | +0,17% | 57,09 | 59,76 | 58,41 | 55,88 | 58,60 | 19 | 2.757.295 |
| 27/4/2018 | 59,70 | 58,50 | -1,15% | 58,50 | 60,29 | 59,18 | 58,50 | 59,78 | 32 | 4.077.679 |
| 26/4/2018 | 60,88 | 59,18 | -2,79% | 59,00 | 60,90 | 59,71 | 58,67 | 59,70 | 31 | 3.654.685 |
| 25/4/2018 | 59,58 | 60,88 | +1,98% | 58,00 | 60,88 | 59,15 | 60,00 | 60,80 | 23 | 2.389.966 |
| 24/4/2018 | 58,50 | 59,70 | +1,86% | 57,56 | 59,70 | 58,34 | 58,00 | 59,65 | 20 | 2.397.993 |
| 23/4/2018 | 58,23 | 58,61 | +1,49% | 57,50 | 58,62 | 57,99 | 57,95 | 58,61 | 19 | 1.107.658 |
| 20/4/2018 | 56,17 | 57,75 | +1,51% | 56,17 | 58,00 | 57,30 | 57,71 | 59,33 | 26 | 3.730.342 |
| 19/4/2018 | 56,45 | 56,89 | 0,00% | 55,61 | 56,89 | 55,91 | 56,10 | 56,89 | 21 | 2.717.483 |
| 18/4/2018 | 56,00 | 56,89 | 0,00% | 56,00 | 56,89 | 56,56 | 56,47 | 56,89 | 17 | 1.832.771 |
| 17/4/2018 | 56,00 | 56,89 | +2,32% | 55,50 | 56,98 | 56,08 | 55,75 | 56,90 | 19 | 1.329.173 |
| 16/4/2018 | 56,98 | 55,60 | -0,30% | 55,50 | 56,98 | 55,88 | 55,60 | 56,99 | 27 | 2.313.833 |
| 13/4/2018 | 56,02 | 55,77 | -0,77% | 55,62 | 56,98 | 55,83 | 55,77 | 56,98 | 20 | 1.820.069 |
| 12/4/2018 | 56,06 | 56,20 | +0,39% | 55,91 | 56,98 | 56,37 | 56,20 | 56,40 | 33 | 3.004.858 |
| 11/4/2018 | 57,00 | 55,98 | -1,79% | 55,80 | 57,63 | 56,59 | 0,00 | 0,00 | 43 | 3.842.597 |
| 10/4/2018 | 57,20 | 57,00 | -0,05% | 56,70 | 58,26 | 57,00 | 56,70 | 57,00 | 40 | 4.138.286 |
| 9/4/2018 | 57,50 | 57,03 | -0,51% | 57,02 | 59,32 | 57,36 | 57,03 | 58,28 | 27 | 3.040.591 |
| 6/4/2018 | 58,25 | 57,32 | -2,85% | 57,32 | 59,37 | 58,03 | 57,59 | 58,28 | 31 | 2.704.337 |
| 5/4/2018 | 58,20 | 59,00 | +2,79% | 57,26 | 59,39 | 57,87 | 57,25 | 59,00 | 32 | 3.970.508 |
| 4/4/2018 | 58,48 | 57,40 | -0,78% | 57,32 | 59,43 | 57,71 | 57,40 | 59,41 | 24 | 2.193.146 |
| 3/4/2018 | 59,00 | 57,85 | -3,52% | 57,85 | 59,00 | 58,16 | 57,80 | 58,30 | 28 | 2.483.739 |
| 2/4/2018 | 58,58 | 59,96 | +2,13% | 57,91 | 59,96 | 58,47 | 58,12 | 59,96 | 40 | 4.291.994 |
| 29/3/2018 | 58,66 | 58,71 | +0,48% | 58,41 | 59,95 | 59,31 | 58,43 | 59,96 | 24 | 2.882.515 |
| 28/3/2018 | 57,65 | 58,43 | +1,35% | 57,61 | 58,43 | 58,13 | 58,43 | 58,44 | 23 | 2.674.370 |
| 27/3/2018 | 58,51 | 57,65 | -0,95% | 57,41 | 58,65 | 57,98 | 57,65 | 58,65 | 26 | 2.864.286 |
| 26/3/2018 | 58,65 | 58,20 | +1,46% | 57,65 | 58,66 | 58,17 | 58,20 | 58,66 | 30 | 3.513.493 |
| 23/3/2018 | 58,65 | 57,36 | -1,53% | 57,35 | 58,65 | 57,66 | 57,36 | 58,38 | 37 | 3.511.635 |
| 22/3/2018 | 57,56 | 58,25 | +1,30% | 57,50 | 58,65 | 57,94 | 57,92 | 58,64 | 21 | 2.242.570 |
| 21/3/2018 | 59,10 | 57,50 | -3,28% | 57,26 | 59,95 | 57,99 | 57,45 | 57,50 | 46 | 5.909.449 |
| 20/3/2018 | 59,62 | 59,45 | +0,17% | 59,01 | 59,70 | 59,45 | 59,10 | 59,45 | 12 | 582.633 |
| 19/3/2018 | 59,66 | 59,35 | -1,59% | 58,70 | 59,95 | 59,32 | 59,22 | 59,35 | 29 | 4.425.966 |
| 16/3/2018 | 60,90 | 60,31 | +1,43% | 59,48 | 61,99 | 60,59 | 60,31 | 60,50 | 28 | 4.829.321 |
| 15/3/2018 | 59,90 | 59,46 | -1,57% | 59,46 | 60,99 | 59,87 | 59,45 | 61,00 | 16 | 2.155.570 |
| 14/3/2018 | 61,47 | 60,41 | -0,97% | 58,41 | 61,75 | 60,47 | 60,41 | 61,20 | 22 | 3.695.196 |
| 13/3/2018 | 58,80 | 61,00 | +4,45% | 58,66 | 61,96 | 60,08 | 60,00 | 61,00 | 35 | 3.863.713 |
| 12/3/2018 | 58,62 | 58,40 | -3,52% | 58,05 | 59,25 | 58,62 | 58,40 | 59,12 | 48 | 4.947.987 |
| 9/3/2018 | 59,50 | 60,53 | +0,97% | 59,07 | 60,53 | 59,45 | 59,07 | 60,54 | 26 | 3.186.846 |
| 8/3/2018 | 59,45 | 59,95 | +1,68% | 58,62 | 59,99 | 59,17 | 59,94 | 59,96 | 27 | 2.638.998 |
| 7/3/2018 | 59,00 | 58,96 | -1,78% | 58,96 | 60,05 | 59,24 | 58,95 | 59,99 | 22 | 2.411.378 |
| 6/3/2018 | 59,70 | 60,03 | +0,55% | 59,59 | 60,68 | 59,94 | 59,80 | 60,03 | 30 | 3.393.111 |
| 5/3/2018 | 58,87 | 59,70 | +1,41% | 58,79 | 60,68 | 59,83 | 59,70 | 60,50 | 24 | 2.560.969 |
| 2/3/2018 | 60,61 | 58,87 | -3,40% | 58,87 | 60,66 | 59,68 | 58,87 | 60,66 | 33 | 3.694.603 |
| 1/3/2018 | 59,02 | 60,94 | +3,25% | 58,20 | 60,94 | 58,94 | 59,85 | 60,61 | 27 | 3.177.376 |
| 28/2/2018 | 61,49 | 59,02 | -2,86% | 59,02 | 61,49 | 59,43 | 59,01 | 59,73 | 48 | 4.635.721 |
| 27/2/2018 | 61,49 | 60,76 | +2,00% | 59,69 | 61,49 | 60,05 | 59,95 | 60,76 | 31 | 2.510.489 |
| 26/2/2018 | 61,52 | 59,57 | -2,74% | 59,42 | 61,52 | 59,91 | 59,41 | 60,89 | 52 | 4.775.522 |
| 23/2/2018 | 64,91 | 61,25 | -6,06% | 61,25 | 64,91 | 62,00 | 61,25 | 61,97 | 84 | 9.759.538 |
| 22/2/2018 | 64,70 | 65,20 | +1,09% | 63,70 | 66,00 | 64,34 | 64,13 | 65,20 | 34 | 5.257.288 |
| 21/2/2018 | 62,01 | 64,50 | -0,46% | 62,01 | 65,79 | 64,58 | 63,92 | 64,50 | 38 | 6.536.231 |
| 20/2/2018 | 61,98 | 64,80 | +4,94% | 59,81 | 64,80 | 62,49 | 61,31 | 64,80 | 33 | 4.243.619 |
| 19/2/2018 | 61,52 | 61,75 | +2,51% | 59,51 | 62,49 | 61,42 | 61,50 | 61,79 | 24 | 3.875.710 |
| 16/2/2018 | 60,50 | 60,24 | +0,67% | 59,40 | 61,52 | 59,85 | 59,60 | 61,51 | 25 | 3.315.931 |
| 15/2/2018 | 60,64 | 59,84 | -1,29% | 59,84 | 61,52 | 60,38 | 60,00 | 61,53 | 22 | 2.747.354 |
| 14/2/2018 | 60,22 | 60,62 | +0,70% | 60,21 | 60,90 | 60,60 | 60,62 | 61,40 | 18 | 2.345.394 |
| 9/2/2018 | 60,54 | 60,20 | +0,74% | 59,68 | 60,54 | 59,95 | 60,03 | 61,50 | 25 | 2.536.053 |
| 8/2/2018 | 62,60 | 59,76 | -0,05% | 59,73 | 62,60 | 60,24 | 59,76 | 62,57 | 24 | 3.084.787 |
| 7/2/2018 | 60,05 | 59,79 | -0,35% | 59,60 | 61,04 | 59,89 | 59,62 | 61,04 | 30 | 3.222.614 |
| 6/2/2018 | 58,99 | 60,00 | +0,64% | 58,61 | 60,00 | 59,05 | 59,83 | 60,00 | 44 | 4.641.865 |
| 5/2/2018 | 60,66 | 59,62 | -2,28% | 59,62 | 62,72 | 59,96 | 59,62 | 62,71 | 45 | 5.217.086 |
| 2/2/2018 | 60,80 | 61,01 | +0,35% | 59,98 | 61,01 | 60,54 | 61,01 | 62,71 | 35 | 4.274.522 |
| 1/2/2018 | 60,55 | 60,80 | +0,96% | 60,26 | 61,50 | 60,57 | 60,60 | 60,80 | 22 | 1.938.452 |
| 31/1/2018 | 60,00 | 60,22 | +1,21% | 60,00 | 61,00 | 60,45 | 60,22 | 62,50 | 37 | 4.110.959 |
| 30/1/2018 | 60,00 | 59,50 | -0,72% | 59,50 | 62,49 | 59,80 | 59,60 | 60,00 | 31 | 3.468.605 |
| 29/1/2018 | 60,75 | 59,93 | -5,90% | 59,81 | 62,49 | 60,16 | 59,80 | 60,49 | 51 | 5.805.823 |
| 26/1/2018 | 61,27 | 63,69 | +3,56% | 60,50 | 63,69 | 61,30 | 60,20 | 63,69 | 46 | 4.990.179 |
| 24/1/2018 | 62,00 | 61,50 | 0,00% | 61,28 | 62,88 | 61,65 | 61,02 | 63,68 | 24 | 3.175.489 |
| 23/1/2018 | 62,55 | 61,50 | -1,68% | 61,50 | 62,89 | 62,10 | 60,93 | 62,88 | 24 | 1.707.950 |
| 22/1/2018 | 64,00 | 62,55 | +0,06% | 62,00 | 64,00 | 62,95 | 62,20 | 63,70 | 19 | 1.718.569 |
| 19/1/2018 | 62,60 | 62,51 | -0,14% | 62,51 | 63,20 | 63,04 | 62,51 | 66,99 | 16 | 1.431.197 |
| 18/1/2018 | 65,97 | 62,60 | -1,45% | 62,60 | 65,97 | 63,16 | 62,60 | 66,98 | 16 | 1.478.147 |
| 17/1/2018 | 63,33 | 63,52 | -0,41% | 63,06 | 65,99 | 63,63 | 63,52 | 65,97 | 19 | 1.985.284 |
| 16/1/2018 | 64,99 | 63,78 | -1,12% | 63,78 | 66,99 | 64,82 | 63,78 | 65,74 | 37 | 3.435.852 |
| 15/1/2018 | 64,01 | 64,50 | +2,38% | 64,01 | 64,99 | 64,51 | 63,71 | 64,99 | 25 | 3.302.975 |
| 12/1/2018 | 62,90 | 63,00 | -1,78% | 62,90 | 64,74 | 63,62 | 63,00 | 64,75 | 46 | 5.204.392 |
| 11/1/2018 | 63,57 | 64,14 | +1,49% | 62,81 | 64,14 | 63,88 | 63,66 | 64,14 | 27 | 3.092.150 |
| 10/1/2018 | 63,57 | 63,20 | +0,93% | 62,48 | 63,57 | 62,89 | 62,80 | 63,57 | 16 | 1.050.413 |
| 9/1/2018 | 63,25 | 62,62 | +0,19% | 62,51 | 63,30 | 62,92 | 62,62 | 63,57 | 24 | 2.875.522 |
| 8/1/2018 | 63,00 | 62,50 | 0,00% | 62,50 | 63,57 | 63,12 | 61,00 | 62,50 | 34 | 3.869.390 |
| 5/1/2018 | 61,10 | 62,50 | +2,80% | 60,41 | 63,56 | 61,39 | 60,42 | 63,57 | 22 | 2.480.373 |
| 4/1/2018 | 60,60 | 60,80 | +0,25% | 60,07 | 61,50 | 60,80 | 60,07 | 61,77 | 23 | 3.326.226 |
| 3/1/2018 | 59,55 | 60,65 | +1,08% | 59,49 | 61,49 | 60,27 | 59,48 | 61,49 | 35 | 3.827.385 |
| 2/1/2018 | 61,50 | 60,00 | -0,83% | 59,30 | 61,50 | 60,02 | 59,55 | 61,49 | 15 | 1.230.422 |
| 28/12/2017 | 58,80 | 60,50 | +3,90% | 58,60 | 61,79 | 59,12 | 58,75 | 61,49 | 17 | 1.921.540 |
| 27/12/2017 | 58,62 | 58,23 | -2,76% | 58,03 | 61,35 | 58,63 | 58,71 | 61,35 | 13 | 2.345.414 |
| 26/12/2017 | 59,79 | 59,88 | +2,27% | 58,86 | 60,22 | 59,67 | 59,81 | 61,70 | 21 | 2.810.644 |
| 22/12/2017 | 58,15 | 58,55 | -1,10% | 58,00 | 61,69 | 58,67 | 58,55 | 61,70 | 38 | 4.928.932 |
| 21/12/2017 | 55,70 | 59,20 | +5,87% | 55,70 | 59,20 | 57,72 | 56,60 | 59,20 | 40 | 3.434.408 |
| 20/12/2017 | 55,18 | 55,92 | +0,05% | 55,18 | 56,98 | 56,07 | 55,24 | 56,00 | 16 | 2.568.117 |
| 19/12/2017 | 55,00 | 55,89 | +1,32% | 54,00 | 55,89 | 54,99 | 54,00 | 55,89 | 10 | 1.110.817 |
| 18/12/2017 | 55,15 | 55,16 | -1,15% | 54,33 | 55,98 | 55,03 | 54,00 | 55,89 | 19 | 2.333.567 |
| 15/12/2017 | 54,91 | 55,80 | -0,36% | 54,10 | 55,99 | 55,23 | 54,90 | 55,80 | 29 | 4.827.897 |
| 14/12/2017 | 53,00 | 56,00 | +6,06% | 53,00 | 56,00 | 54,69 | 53,80 | 56,00 | 30 | 4.589.111 |
| 13/12/2017 | 54,00 | 52,80 | -0,40% | 52,01 | 54,00 | 52,89 | 52,36 | 54,00 | 25 | 3.660.066 |
| 12/12/2017 | 53,01 | 53,01 | -1,83% | 52,38 | 54,95 | 53,63 | 53,01 | 54,80 | 26 | 3.668.366 |
| 11/12/2017 | 56,42 | 54,00 | -0,46% | 54,00 | 56,42 | 54,23 | 53,00 | 54,00 | 23 | 1.686.758 |
| 8/12/2017 | 54,20 | 54,25 | +0,56% | 54,01 | 56,16 | 54,50 | 53,11 | 55,23 | 12 | 1.008.337 |
| 7/12/2017 | 53,30 | 53,95 | +0,58% | 53,30 | 54,49 | 54,05 | 53,35 | 54,00 | 12 | 994.696 |
| 6/12/2017 | 54,00 | 53,64 | -0,67% | 53,21 | 55,00 | 53,66 | 53,43 | 53,84 | 27 | 2.897.929 |
| 5/12/2017 | 54,55 | 54,00 | -1,32% | 54,00 | 55,19 | 54,63 | 54,00 | 54,73 | 19 | 1.584.423 |
| 4/12/2017 | 55,00 | 54,72 | +0,02% | 54,72 | 56,00 | 55,24 | 54,72 | 55,98 | 31 | 4.364.295 |
| 1/12/2017 | 56,00 | 54,71 | +1,35% | 54,31 | 56,41 | 55,61 | 54,30 | 54,71 | 36 | 3.331.319 |
| 30/11/2017 | 54,20 | 53,98 | -0,44% | 52,95 | 55,66 | 54,56 | 52,00 | 53,98 | 44 | 6.018.087 |
| 29/11/2017 | 54,89 | 54,22 | -0,33% | 53,06 | 54,99 | 54,26 | 53,08 | 54,40 | 21 | 2.225.033 |
| 28/11/2017 | 54,00 | 54,40 | -1,36% | 53,06 | 55,50 | 54,58 | 54,09 | 55,00 | 23 | 2.090.447 |
| 27/11/2017 | 54,00 | 55,15 | +3,08% | 52,89 | 55,76 | 54,57 | 53,05 | 55,15 | 43 | 5.217.367 |
| 24/11/2017 | 52,55 | 53,50 | +1,06% | 51,88 | 53,91 | 52,85 | 52,05 | 53,50 | 29 | 4.946.823 |
| 23/11/2017 | 52,30 | 52,94 | +3,80% | 51,66 | 53,89 | 52,84 | 52,80 | 53,91 | 43 | 4.010.592 |
| 22/11/2017 | 50,00 | 51,00 | +2,84% | 49,81 | 52,48 | 51,17 | 51,00 | 52,42 | 26 | 2.589.623 |
| 21/11/2017 | 50,00 | 49,59 | +1,20% | 49,50 | 50,73 | 50,20 | 49,24 | 50,53 | 25 | 2.490.010 |
| 17/11/2017 | 48,80 | 49,00 | +0,43% | 48,80 | 50,73 | 49,06 | 48,91 | 50,51 | 22 | 2.159.030 |
| 16/11/2017 | 48,00 | 48,79 | +2,03% | 47,60 | 50,00 | 48,32 | 48,24 | 48,86 | 24 | 2.450.026 |
| 14/11/2017 | 49,20 | 47,82 | -2,73% | 47,82 | 51,97 | 49,59 | 47,55 | 49,98 | 36 | 4.553.269 |
| 13/11/2017 | 49,05 | 49,16 | -10,81% | 49,00 | 52,58 | 49,32 | 49,16 | 52,37 | 33 | 3.033.356 |
| 10/11/2017 | 56,00 | 55,12 | -8,09% | 54,81 | 59,97 | 55,71 | 55,11 | 56,41 | 82 | 11.577.815 |
| 9/11/2017 | 54,40 | 59,97 | +11,86% | 53,88 | 59,97 | 55,95 | 56,17 | 59,97 | 66 | 9.114.382 |
| 8/11/2017 | 53,50 | 53,61 | +9,63% | 53,50 | 55,93 | 54,59 | 53,61 | 55,33 | 77 | 8.921.249 |
| 7/11/2017 | 50,20 | 48,90 | -3,00% | 48,90 | 50,50 | 49,21 | 48,59 | 49,00 | 29 | 2.362.296 |
| 6/11/2017 | 51,99 | 50,41 | +0,82% | 50,15 | 51,99 | 50,81 | 50,41 | 51,10 | 17 | 2.144.465 |
| 3/11/2017 | 51,02 | 50,00 | -1,96% | 50,00 | 51,99 | 50,98 | 50,00 | 52,00 | 22 | 2.426.957 |
| 1/11/2017 | 51,99 | 51,00 | +3,34% | 50,49 | 51,99 | 50,88 | 50,72 | 52,00 | 19 | 1.877.696 |
| 31/10/2017 | 51,70 | 49,35 | -6,04% | 49,35 | 51,70 | 50,18 | 49,35 | 52,00 | 43 | 3.793.805 |
| 30/10/2017 | 51,30 | 52,52 | +3,02% | 51,25 | 52,59 | 51,98 | 51,31 | 52,52 | 14 | 899.302 |
| 27/10/2017 | 51,98 | 50,98 | -1,68% | 50,98 | 52,39 | 51,59 | 50,86 | 51,00 | 16 | 2.806.912 |
| 26/10/2017 | 50,70 | 51,85 | +2,21% | 50,70 | 52,25 | 51,58 | 50,96 | 52,48 | 9 | 639.668 |
| 25/10/2017 | 52,50 | 50,73 | -2,44% | 50,72 | 52,50 | 51,15 | 50,73 | 51,10 | 18 | 2.900.475 |
| 24/10/2017 | 51,81 | 52,00 | -1,87% | 51,70 | 52,49 | 51,92 | 51,55 | 52,49 | 14 | 1.521.296 |
| 23/10/2017 | 53,00 | 52,99 | -1,69% | 51,70 | 53,00 | 52,38 | 51,70 | 53,00 | 18 | 1.634.471 |
| 20/10/2017 | 53,05 | 53,90 | +0,94% | 52,95 | 53,90 | 53,14 | 52,61 | 55,51 | 8 | 967.230 |
| 19/10/2017 | 52,75 | 53,40 | -1,09% | 52,60 | 53,40 | 52,86 | 52,60 | 55,92 | 13 | 2.051.184 |
| 18/10/2017 | 52,70 | 53,99 | +0,24% | 52,39 | 53,99 | 52,77 | 52,21 | 53,99 | 21 | 2.364.358 |
| 17/10/2017 | 52,50 | 53,86 | +2,59% | 52,05 | 53,86 | 53,01 | 52,72 | 53,86 | 14 | 1.516.227 |
| 16/10/2017 | 52,52 | 52,50 | -2,74% | 52,45 | 53,06 | 52,65 | 52,50 | 53,07 | 20 | 1.427.043 |
| 13/10/2017 | 52,51 | 53,98 | +1,45% | 52,51 | 53,99 | 53,46 | 53,01 | 54,00 | 13 | 1.651.934 |
| 11/10/2017 | 55,00 | 53,21 | -2,01% | 53,21 | 55,00 | 53,85 | 53,00 | 53,21 | 20 | 2.471.783 |
| 10/10/2017 | 52,50 | 54,30 | +3,41% | 52,16 | 54,30 | 53,18 | 53,00 | 54,30 | 10 | 1.792.318 |
| 9/10/2017 | 53,00 | 52,51 | -0,92% | 52,51 | 53,20 | 52,73 | 52,51 | 52,80 | 14 | 2.193.937 |
| 6/10/2017 | 53,60 | 53,00 | -0,92% | 52,68 | 54,00 | 53,18 | 52,95 | 56,28 | 20 | 2.430.669 |
| 5/10/2017 | 56,27 | 53,49 | +0,92% | 53,01 | 56,28 | 53,90 | 53,01 | 56,28 | 16 | 2.005.367 |
| 4/10/2017 | 55,62 | 53,00 | -5,36% | 53,00 | 57,85 | 55,07 | 53,00 | 54,99 | 44 | 7.936.464 |
| 3/10/2017 | 54,49 | 56,00 | +2,85% | 54,30 | 57,84 | 55,10 | 54,25 | 56,00 | 18 | 2.044.377 |
| 2/10/2017 | 55,19 | 54,45 | +0,83% | 54,32 | 57,85 | 55,55 | 54,60 | 55,31 | 17 | 1.516.724 |
| 29/9/2017 | 55,06 | 54,00 | -5,28% | 54,00 | 58,98 | 55,64 | 54,00 | 57,00 | 16 | 2.259.037 |
| 28/9/2017 | 55,34 | 57,01 | +4,03% | 54,52 | 58,99 | 55,87 | 55,35 | 57,01 | 25 | 2.112.106 |
| 27/9/2017 | 55,99 | 54,80 | -2,66% | 54,00 | 55,99 | 54,72 | 54,80 | 55,50 | 14 | 1.417.297 |
| 26/9/2017 | 56,69 | 56,30 | +0,27% | 56,00 | 56,99 | 56,60 | 55,60 | 58,99 | 10 | 1.551.105 |
| 25/9/2017 | 57,15 | 56,15 | -1,84% | 56,15 | 57,20 | 56,85 | 56,15 | 56,69 | 9 | 1.432.765 |
| 22/9/2017 | 57,15 | 57,20 | -0,54% | 57,00 | 58,98 | 57,91 | 56,80 | 57,90 | 13 | 1.604.337 |
| 21/9/2017 | 59,50 | 57,51 | -1,69% | 56,37 | 59,50 | 58,99 | 56,36 | 59,00 | 14 | 1.114.953 |
| 20/9/2017 | 59,39 | 58,50 | -2,47% | 56,37 | 59,99 | 58,66 | 58,50 | 60,00 | 15 | 1.977.028 |
| 19/9/2017 | 57,99 | 59,98 | +3,43% | 57,21 | 59,98 | 58,47 | 58,00 | 59,99 | 29 | 3.543.806 |
| 18/9/2017 | 58,00 | 57,99 | +1,74% | 56,37 | 58,71 | 57,98 | 56,36 | 57,99 | 17 | 2.075.890 |
| 15/9/2017 | 56,37 | 57,00 | +1,24% | 56,37 | 58,00 | 57,30 | 57,00 | 58,00 | 27 | 5.225.868 |
| 14/9/2017 | 56,98 | 56,30 | +1,26% | 55,81 | 57,36 | 56,81 | 56,30 | 56,88 | 17 | 2.295.349 |
| 13/9/2017 | 56,76 | 55,60 | +1,00% | 55,11 | 56,77 | 56,07 | 55,61 | 56,97 | 19 | 2.753.433 |
| 12/9/2017 | 55,97 | 55,05 | -0,45% | 55,00 | 56,74 | 55,61 | 55,10 | 56,74 | 24 | 3.915.481 |
| 11/9/2017 | 55,86 | 55,30 | +7,63% | 55,02 | 56,76 | 55,68 | 55,30 | 55,60 | 12 | 2.121.762 |
| 8/9/2017 | 55,44 | 51,38 | -7,32% | 51,04 | 56,76 | 53,69 | 51,38 | 56,77 | 19 | 2.072.671 |
| 6/9/2017 | 56,19 | 55,44 | +2,67% | 55,10 | 56,90 | 55,84 | 55,36 | 55,44 | 20 | 2.161.098 |
| 5/9/2017 | 55,11 | 54,00 | -4,26% | 50,02 | 55,98 | 54,09 | 54,00 | 54,80 | 21 | 2.574.854 |
| 4/9/2017 | 54,40 | 56,40 | +3,68% | 54,40 | 56,43 | 55,36 | 55,03 | 56,40 | 19 | 1.566.885 |
| 1/9/2017 | 56,00 | 54,40 | +0,82% | 50,12 | 56,00 | 55,13 | 50,12 | 56,00 | 25 | 3.699.503 |
| 31/8/2017 | 55,84 | 53,96 | -5,28% | 51,01 | 56,44 | 54,95 | 51,00 | 53,96 | 16 | 1.522.327 |
| 30/8/2017 | 55,41 | 56,97 | +1,57% | 55,10 | 56,97 | 56,13 | 55,00 | 56,98 | 18 | 2.772.898 |
| 29/8/2017 | 55,00 | 56,09 | 0,00% | 55,00 | 56,09 | 55,70 | 54,19 | 56,09 | 12 | 802.150 |
| 28/8/2017 | 56,19 | 56,09 | -3,29% | 53,51 | 56,20 | 55,58 | 51,00 | 56,09 | 23 | 1.917.510 |
| 25/8/2017 | 56,14 | 58,00 | +3,39% | 55,82 | 58,00 | 56,50 | 53,51 | 58,00 | 25 | 2.689.820 |
| 24/8/2017 | 56,40 | 56,10 | -0,14% | 55,37 | 56,88 | 56,02 | 53,60 | 56,10 | 23 | 2.661.023 |
| 23/8/2017 | 56,09 | 56,18 | +0,32% | 55,33 | 56,18 | 55,87 | 55,01 | 56,19 | 16 | 1.983.598 |
| 22/8/2017 | 55,65 | 56,00 | +0,63% | 55,00 | 56,11 | 55,73 | 55,11 | 55,99 | 17 | 1.828.092 |
| 21/8/2017 | 54,20 | 55,65 | +1,11% | 54,20 | 55,99 | 55,13 | 55,60 | 55,65 | 22 | 3.236.554 |
| 18/8/2017 | 51,80 | 55,04 | +6,67% | 51,80 | 55,51 | 53,64 | 49,85 | 55,04 | 35 | 3.487.077 |
| 17/8/2017 | 50,65 | 51,60 | +0,60% | 50,45 | 51,60 | 51,25 | 51,60 | 52,47 | 32 | 3.198.016 |
| 16/8/2017 | 49,01 | 51,29 | +1,16% | 49,01 | 51,29 | 50,77 | 50,76 | 51,28 | 13 | 279.243 |
| 15/8/2017 | 51,53 | 50,70 | +0,40% | 48,53 | 51,53 | 50,25 | 48,62 | 50,69 | 10 | 995.073 |
| 14/8/2017 | 51,15 | 50,50 | -1,52% | 50,50 | 51,15 | 50,87 | 50,50 | 50,88 | 14 | 483.270 |
| 11/8/2017 | 51,30 | 51,28 | -0,04% | 50,95 | 52,29 | 51,36 | 50,95 | 51,28 | 18 | 1.993.062 |
| 10/8/2017 | 49,50 | 51,30 | +4,91% | 49,23 | 51,30 | 50,71 | 47,56 | 51,30 | 58 | 5.832.061 |
| 9/8/2017 | 47,50 | 48,90 | +2,95% | 47,50 | 49,10 | 48,47 | 48,90 | 49,50 | 31 | 2.278.379 |
| 8/8/2017 | 46,47 | 47,50 | +0,23% | 46,47 | 47,50 | 46,96 | 46,97 | 47,50 | 16 | 901.699 |
| 7/8/2017 | 46,40 | 47,39 | +2,95% | 46,40 | 47,39 | 46,66 | 47,39 | 47,50 | 14 | 1.157.383 |
| 4/8/2017 | 47,39 | 46,03 | -2,06% | 46,03 | 47,39 | 46,94 | 46,03 | 47,38 | 20 | 1.572.682 |
| 3/8/2017 | 47,10 | 47,00 | +1,23% | 47,00 | 47,49 | 47,40 | 47,00 | 47,49 | 9 | 976.640 |
| 2/8/2017 | 46,95 | 46,43 | +0,26% | 46,42 | 47,49 | 47,02 | 46,44 | 47,49 | 24 | 2.431.261 |
| 1/8/2017 | 46,50 | 46,31 | -0,52% | 46,30 | 47,49 | 46,92 | 46,36 | 47,49 | 26 | 2.148.973 |
| 31/7/2017 | 46,26 | 46,55 | +0,98% | 46,26 | 47,14 | 46,72 | 46,55 | 47,14 | 24 | 2.621.043 |
| 28/7/2017 | 47,50 | 46,10 | -1,73% | 46,03 | 47,50 | 47,11 | 46,10 | 47,45 | 23 | 1.870.448 |
| 27/7/2017 | 46,98 | 46,91 | +0,88% | 46,40 | 47,90 | 46,80 | 46,91 | 47,90 | 13 | 1.240.206 |
| 26/7/2017 | 46,12 | 46,50 | +1,53% | 45,78 | 46,98 | 46,26 | 45,82 | 46,98 | 11 | 892.970 |
| 25/7/2017 | 46,31 | 45,80 | -1,51% | 45,80 | 46,42 | 46,12 | 45,80 | 47,00 | 19 | 1.554.558 |
| 24/7/2017 | 46,99 | 46,50 | +0,22% | 46,50 | 46,99 | 46,89 | 46,15 | 47,00 | 16 | 1.819.524 |
| 21/7/2017 | 46,01 | 46,40 | +0,94% | 46,01 | 46,55 | 46,33 | 46,10 | 47,00 | 13 | 1.547.645 |
| 20/7/2017 | 46,50 | 45,97 | -2,15% | 45,90 | 47,49 | 46,38 | 45,97 | 46,18 | 19 | 1.488.873 |
| 19/7/2017 | 47,01 | 46,98 | -0,21% | 46,70 | 47,01 | 46,91 | 46,50 | 46,98 | 10 | 2.237.782 |
| 18/7/2017 | 47,05 | 47,08 | +0,17% | 46,81 | 47,49 | 47,07 | 46,80 | 47,50 | 10 | 508.414 |
| 17/7/2017 | 47,47 | 47,00 | -1,03% | 47,00 | 47,47 | 47,11 | 46,70 | 47,05 | 9 | 904.640 |
| 14/7/2017 | 46,89 | 47,49 | +2,17% | 46,36 | 48,33 | 47,54 | 47,00 | 47,46 | 20 | 1.787.749 |
| 13/7/2017 | 46,65 | 46,48 | -1,06% | 46,11 | 46,98 | 46,58 | 46,48 | 46,54 | 23 | 2.511.128 |
| 12/7/2017 | 46,92 | 46,98 | +0,84% | 46,51 | 46,98 | 46,81 | 46,70 | 46,99 | 14 | 1.174.977 |
| 11/7/2017 | 46,88 | 46,59 | +1,28% | 46,11 | 46,88 | 46,60 | 46,59 | 46,91 | 87 | 913.459 |
| 10/7/2017 | 49,40 | 46,00 | +1,10% | 46,00 | 49,40 | 47,02 | 46,00 | 46,99 | 22 | 2.577.210 |
| 7/7/2017 | 46,40 | 45,50 | -0,70% | 45,50 | 49,97 | 47,25 | 45,50 | 46,30 | 24 | 2.405.439 |
| 6/7/2017 | 46,80 | 45,82 | +1,60% | 45,82 | 46,80 | 46,18 | 45,82 | 49,91 | 17 | 1.773.470 |
| 5/7/2017 | 47,88 | 45,10 | -1,85% | 45,10 | 49,88 | 47,46 | 45,10 | 49,89 | 28 | 3.227.342 |
| 4/7/2017 | 46,50 | 45,95 | +0,44% | 45,95 | 47,00 | 46,19 | 45,95 | 47,88 | 14 | 919.333 |
| 3/7/2017 | 47,86 | 45,75 | -1,93% | 45,75 | 47,86 | 46,29 | 45,75 | 46,50 | 39 | 3.981.792 |
| 30/6/2017 | 45,95 | 46,65 | +2,53% | 45,82 | 47,87 | 46,45 | 45,91 | 47,88 | 27 | 2.197.155 |
| 29/6/2017 | 45,50 | 45,50 | -0,22% | 45,50 | 45,99 | 45,59 | 45,50 | 46,00 | 22 | 820.647 |
| 28/6/2017 | 49,73 | 45,60 | -0,02% | 45,60 | 49,73 | 45,96 | 45,60 | 45,99 | 24 | 1.264.135 |
| 27/6/2017 | 47,45 | 45,61 | -1,38% | 45,51 | 47,45 | 46,20 | 45,60 | 46,76 | 33 | 2.702.937 |
| 26/6/2017 | 47,30 | 46,25 | -1,87% | 46,25 | 47,30 | 47,01 | 47,45 | 47,49 | 25 | 1.739.656 |
| 23/6/2017 | 47,06 | 47,13 | +0,15% | 47,06 | 48,00 | 47,20 | 47,12 | 48,09 | 13 | 1.099.846 |
| 22/6/2017 | 47,60 | 47,06 | -3,82% | 47,06 | 49,97 | 47,43 | 47,06 | 49,89 | 11 | 355.741 |
| 21/6/2017 | 47,50 | 48,93 | +3,03% | 46,61 | 48,93 | 47,61 | 46,61 | 48,93 | 15 | 833.189 |
| 20/6/2017 | 47,50 | 47,49 | -0,69% | 46,62 | 48,10 | 47,44 | 47,20 | 47,50 | 18 | 2.315.388 |
| 19/6/2017 | 48,54 | 47,82 | +2,14% | 46,79 | 48,54 | 47,68 | 47,75 | 48,47 | 16 | 1.297.036 |
| 16/6/2017 | 46,70 | 46,82 | +1,10% | 46,36 | 48,53 | 47,26 | 46,82 | 48,52 | 20 | 3.006.100 |
| 14/6/2017 | 46,90 | 46,31 | -1,47% | 46,31 | 47,80 | 46,78 | 46,31 | 46,82 | 25 | 2.081.849 |
| 13/6/2017 | 47,25 | 47,00 | -0,55% | 45,61 | 47,46 | 47,00 | 47,00 | 48,99 | 32 | 4.103.417 |
| 12/6/2017 | 49,35 | 47,26 | -4,43% | 47,26 | 49,99 | 48,17 | 47,26 | 49,47 | 32 | 3.092.613 |
| 9/6/2017 | 49,33 | 49,45 | +0,92% | 49,03 | 49,59 | 49,29 | 49,45 | 50,00 | 17 | 2.982.553 |
| 8/6/2017 | 49,61 | 49,00 | -0,63% | 48,86 | 49,99 | 49,13 | 48,85 | 49,00 | 20 | 2.977.548 |
| 7/6/2017 | 49,92 | 49,31 | -0,60% | 49,11 | 50,00 | 49,46 | 49,31 | 50,00 | 33 | 2.394.316 |
| 6/6/2017 | 49,95 | 49,61 | -0,30% | 47,36 | 50,99 | 49,37 | 49,70 | 50,90 | 13 | 1.906.029 |
| 5/6/2017 | 50,00 | 49,76 | -1,11% | 49,24 | 50,19 | 49,67 | 50,00 | 50,88 | 21 | 3.233.798 |
| 2/6/2017 | 49,27 | 50,32 | +6,21% | 48,01 | 50,42 | 49,34 | 49,05 | 50,32 | 43 | 5.496.839 |
| 1/6/2017 | 47,90 | 47,38 | -4,24% | 47,20 | 49,46 | 47,86 | 47,39 | 49,44 | 24 | 3.647.159 |
| 31/5/2017 | 48,04 | 49,48 | -1,02% | 47,04 | 49,48 | 48,08 | 47,80 | 49,48 | 20 | 3.077.284 |
| 30/5/2017 | 50,48 | 49,99 | -0,99% | 47,14 | 50,48 | 48,84 | 47,80 | 49,98 | 37 | 4.518.010 |
| 29/5/2017 | 49,09 | 50,49 | -0,96% | 48,60 | 50,49 | 49,64 | 50,00 | 50,50 | 19 | 1.965.791 |
| 26/5/2017 | 51,00 | 50,98 | -0,35% | 49,20 | 51,00 | 50,23 | 49,50 | 49,90 | 19 | 2.456.393 |
| 25/5/2017 | 49,00 | 51,16 | +2,34% | 48,89 | 51,18 | 49,86 | 49,33 | 51,16 | 22 | 2.229.006 |
| 24/5/2017 | 47,00 | 49,99 | +6,38% | 46,99 | 49,99 | 47,42 | 48,70 | 49,99 | 10 | 782.556 |
| 23/5/2017 | 47,01 | 46,99 | +1,49% | 45,96 | 47,99 | 46,81 | 46,50 | 46,99 | 16 | 1.465.192 |
| 22/5/2017 | 47,42 | 46,30 | -10,27% | 46,00 | 47,42 | 46,64 | 46,30 | 51,28 | 33 | 3.167.027 |
| 19/5/2017 | 46,50 | 51,60 | +12,13% | 46,35 | 51,60 | 47,34 | 47,00 | 51,60 | 29 | 3.702.223 |
| 18/5/2017 | 48,00 | 46,02 | -6,80% | 43,83 | 48,00 | 46,64 | 46,02 | 47,35 | 33 | 4.072.536 |
| 17/5/2017 | 49,40 | 49,38 | -5,00% | 48,62 | 50,00 | 49,33 | 48,50 | 49,39 | 84 | 3.176.907 |
| 16/5/2017 | 49,50 | 51,98 | +7,55% | 48,56 | 51,98 | 49,37 | 48,90 | 51,98 | 21 | 1.308.370 |
| 15/5/2017 | 48,83 | 48,33 | -1,25% | 48,11 | 49,19 | 48,68 | 48,33 | 48,50 | 16 | 1.660.166 |
| 12/5/2017 | 48,75 | 48,94 | +1,54% | 48,75 | 49,25 | 49,02 | 48,50 | 49,50 | 13 | 1.245.262 |
| 11/5/2017 | 48,00 | 48,20 | +0,42% | 48,00 | 48,94 | 48,45 | 48,20 | 49,48 | 23 | 2.248.386 |
| 10/5/2017 | 48,20 | 48,00 | -0,37% | 46,50 | 48,20 | 47,87 | 47,53 | 48,00 | 24 | 1.613.448 |
| 9/5/2017 | 49,41 | 48,18 | -0,70% | 48,02 | 49,51 | 48,59 | 48,21 | 49,80 | 18 | 2.196.552 |
| 8/5/2017 | 48,30 | 48,52 | -0,57% | 48,21 | 48,56 | 48,47 | 48,21 | 48,52 | 10 | 412.001 |
| 5/5/2017 | 49,90 | 48,80 | +2,20% | 48,11 | 49,90 | 48,89 | 48,26 | 49,00 | 20 | 1.471.675 |
| 4/5/2017 | 48,40 | 47,75 | -1,55% | 47,57 | 48,50 | 48,05 | 47,58 | 48,06 | 26 | 3.142.805 |
| 3/5/2017 | 49,00 | 48,50 | -2,96% | 48,21 | 49,99 | 48,75 | 48,40 | 48,50 | 18 | 2.325.774 |
| 2/5/2017 | 47,66 | 49,98 | +3,71% | 47,66 | 49,98 | 48,67 | 48,70 | 49,98 | 26 | 2.112.639 |
| 28/4/2017 | 47,70 | 48,19 | +0,61% | 47,49 | 48,19 | 47,79 | 47,65 | 48,19 | 22 | 2.772.323 |
| 27/4/2017 | 47,40 | 47,90 | +1,74% | 47,40 | 47,90 | 47,56 | 47,49 | 47,91 | 11 | 523.216 |
| 26/4/2017 | 47,09 | 47,08 | +1,03% | 47,08 | 47,09 | 47,08 | 47,09 | 47,70 | 2 | 98.884 |
| 25/4/2017 | 47,00 | 46,60 | -0,87% | 46,60 | 47,05 | 46,82 | 46,60 | 50,15 | 15 | 1.437.496 |
| 24/4/2017 | 47,91 | 47,01 | -2,06% | 47,01 | 48,50 | 47,83 | 47,01 | 47,66 | 18 | 2.119.057 |
| 20/4/2017 | 48,30 | 48,00 | +0,21% | 47,49 | 48,79 | 48,02 | 47,49 | 48,00 | 20 | 2.160.955 |
| 19/4/2017 | 47,05 | 47,90 | +1,81% | 47,00 | 49,46 | 47,84 | 46,61 | 47,00 | 11 | 937.725 |
| 18/4/2017 | 46,82 | 47,05 | -1,92% | 46,43 | 47,05 | 46,67 | 46,58 | 47,52 | 8 | 1.045.519 |
| 17/4/2017 | 45,27 | 47,97 | +2,19% | 45,27 | 47,97 | 46,55 | 47,13 | 47,99 | 21 | 1.475.668 |
| 13/4/2017 | 45,90 | 46,94 | +1,84% | 45,54 | 46,97 | 46,50 | 46,56 | 46,94 | 17 | 1.809.215 |
| 12/4/2017 | 46,37 | 46,09 | -1,94% | 45,29 | 46,37 | 45,96 | 46,09 | 46,75 | 23 | 1.489.153 |
| 11/4/2017 | 47,00 | 47,00 | +1,18% | 46,00 | 47,00 | 46,59 | 46,37 | 47,00 | 17 | 1.491.195 |
| 10/4/2017 | 46,50 | 46,45 | -2,19% | 46,45 | 47,15 | 46,81 | 46,45 | 47,15 | 13 | 1.072.086 |
| 7/4/2017 | 46,13 | 47,49 | +3,10% | 46,13 | 48,00 | 47,25 | 46,62 | 47,50 | 13 | 1.403.520 |
| 6/4/2017 | 46,06 | 46,06 | -0,88% | 46,06 | 46,20 | 46,16 | 46,05 | 46,47 | 10 | 729.478 |
| 5/4/2017 | 46,70 | 46,47 | -0,49% | 46,05 | 47,49 | 46,82 | 46,04 | 46,47 | 13 | 1.198.682 |
| 4/4/2017 | 46,60 | 46,70 | -0,62% | 46,20 | 46,89 | 46,38 | 46,06 | 46,70 | 13 | 1.206.111 |
| 3/4/2017 | 48,07 | 46,99 | +1,05% | 46,01 | 48,07 | 46,86 | 46,46 | 46,99 | 22 | 1.621.552 |
| 31/3/2017 | 46,64 | 46,50 | +2,38% | 45,62 | 47,49 | 46,59 | 46,00 | 46,50 | 25 | 1.784.677 |
| 30/3/2017 | 48,09 | 45,42 | -2,11% | 45,42 | 48,09 | 46,29 | 46,00 | 48,09 | 12 | 879.543 |
| 29/3/2017 | 46,45 | 46,40 | -0,22% | 46,16 | 46,53 | 46,31 | 46,40 | 48,08 | 15 | 1.083.770 |
| 28/3/2017 | 46,08 | 46,50 | +0,93% | 45,80 | 47,20 | 46,36 | 46,09 | 46,50 | 18 | 1.539.447 |
| 27/3/2017 | 47,17 | 46,07 | -2,08% | 45,88 | 47,17 | 46,34 | 46,07 | 47,20 | 37 | 2.660.058 |
| 24/3/2017 | 47,85 | 47,05 | -1,98% | 47,05 | 48,00 | 47,78 | 47,05 | 47,30 | 12 | 1.581.652 |
| 23/3/2017 | 46,60 | 48,00 | +3,99% | 46,40 | 48,00 | 46,82 | 47,50 | 48,00 | 15 | 1.643.425 |
| 22/3/2017 | 46,10 | 46,16 | +0,35% | 45,65 | 46,37 | 46,11 | 46,29 | 46,70 | 12 | 1.014.457 |
| 21/3/2017 | 46,00 | 46,00 | 0,00% | 45,46 | 46,81 | 45,76 | 45,56 | 47,97 | 30 | 2.274.378 |
| 20/3/2017 | 46,47 | 46,00 | -1,79% | 45,51 | 46,47 | 46,10 | 45,75 | 46,00 | 26 | 1.673.752 |
| 17/3/2017 | 47,00 | 46,84 | -2,38% | 46,34 | 47,00 | 46,68 | 46,27 | 46,84 | 12 | 1.059.694 |
| 16/3/2017 | 46,69 | 47,98 | +3,14% | 46,36 | 47,98 | 46,92 | 46,35 | 47,98 | 11 | 783.711 |
| 15/3/2017 | 45,09 | 46,52 | -3,08% | 45,09 | 47,98 | 46,67 | 46,52 | 47,99 | 12 | 1.241.592 |
| 14/3/2017 | 45,65 | 48,00 | +4,83% | 45,35 | 48,00 | 45,75 | 45,58 | 48,00 | 23 | 1.761.563 |
| 13/3/2017 | 45,60 | 45,79 | -0,46% | 45,54 | 45,98 | 45,68 | 45,51 | 45,80 | 14 | 1.087.192 |
| 10/3/2017 | 45,95 | 46,00 | -2,09% | 45,53 | 46,00 | 45,81 | 45,52 | 47,89 | 21 | 1.516.637 |
| 9/3/2017 | 46,98 | 46,98 | -0,04% | 45,61 | 46,98 | 46,18 | 45,61 | 46,98 | 36 | 2.951.021 |
| 8/3/2017 | 46,81 | 47,00 | +0,73% | 45,62 | 47,89 | 46,51 | 46,24 | 47,00 | 29 | 1.860.763 |
| 7/3/2017 | 47,74 | 46,66 | -2,00% | 46,66 | 47,89 | 47,33 | 46,67 | 47,88 | 27 | 1.860.364 |
| 6/3/2017 | 48,38 | 47,61 | -0,61% | 46,66 | 48,38 | 47,74 | 47,61 | 47,89 | 32 | 2.358.730 |
| 3/3/2017 | 47,49 | 47,90 | +0,84% | 47,40 | 48,39 | 47,62 | 47,64 | 47,90 | 34 | 3.262.174 |
| 2/3/2017 | 48,00 | 47,50 | -1,62% | 46,85 | 48,24 | 47,79 | 46,84 | 47,60 | 38 | 4.263.627 |
| 1/3/2017 | 47,32 | 48,28 | +2,72% | 47,32 | 49,98 | 47,90 | 48,00 | 48,29 | 22 | 2.328.101 |
| 24/2/2017 | 47,35 | 47,00 | -1,63% | 47,00 | 48,00 | 47,69 | 47,00 | 47,90 | 25 | 2.985.971 |
| 23/2/2017 | 48,04 | 47,78 | -4,31% | 47,78 | 48,35 | 48,04 | 47,84 | 48,35 | 9 | 956.039 |
| 22/2/2017 | 47,60 | 49,93 | +1,90% | 47,35 | 49,97 | 47,87 | 47,50 | 49,93 | 28 | 3.384.572 |
| 21/2/2017 | 47,98 | 49,00 | -4,46% | 46,63 | 49,00 | 47,38 | 47,60 | 49,99 | 47 | 5.898.825 |
| 20/2/2017 | 50,50 | 51,29 | +2,48% | 50,50 | 51,92 | 51,03 | 52,00 | 52,93 | 62 | 8.262.575 |
| 17/2/2017 | 50,48 | 50,05 | -0,26% | 49,87 | 50,49 | 50,13 | 50,01 | 50,31 | 66 | 9.805.692 |
| 16/2/2017 | 49,02 | 50,18 | +4,54% | 49,02 | 54,48 | 50,11 | 49,80 | 50,19 | 58 | 6.715.557 |
| 15/2/2017 | 47,34 | 48,00 | +2,26% | 47,21 | 48,30 | 47,58 | 47,25 | 48,30 | 22 | 1.927.311 |
| 14/2/2017 | 47,11 | 46,94 | -2,19% | 46,80 | 48,29 | 46,93 | 46,94 | 47,64 | 27 | 2.717.786 |
| 13/2/2017 | 46,28 | 47,99 | +3,20% | 46,27 | 48,29 | 47,13 | 47,12 | 47,99 | 27 | 2.898.952 |
| 10/2/2017 | 46,77 | 46,50 | -1,04% | 46,20 | 46,77 | 46,41 | 46,32 | 46,50 | 16 | 2.149.023 |
| 9/2/2017 | 48,28 | 46,99 | +1,05% | 46,30 | 48,28 | 46,53 | 46,15 | 47,00 | 10 | 1.247.179 |
| 8/2/2017 | 47,30 | 46,50 | +0,52% | 46,12 | 47,48 | 46,56 | 46,12 | 47,47 | 18 | 1.247.869 |
| 7/2/2017 | 46,99 | 46,26 | -0,30% | 46,21 | 48,92 | 46,63 | 46,20 | 47,50 | 22 | 2.051.884 |
| 6/2/2017 | 47,00 | 46,40 | -1,28% | 46,06 | 48,99 | 46,95 | 46,13 | 47,50 | 19 | 1.540.165 |
| 3/2/2017 | 46,01 | 47,00 | +0,04% | 46,01 | 47,99 | 47,10 | 46,60 | 49,00 | 11 | 730.128 |
| 2/2/2017 | 46,45 | 46,98 | +0,71% | 46,24 | 46,98 | 46,48 | 46,23 | 46,98 | 12 | 1.027.338 |
| 1/2/2017 | 47,30 | 46,65 | -0,32% | 46,10 | 47,30 | 46,52 | 46,07 | 47,29 | 26 | 1.805.035 |
| 31/1/2017 | 46,28 | 46,80 | +0,75% | 46,00 | 47,29 | 46,69 | 46,13 | 46,55 | 15 | 1.158.149 |
| 30/1/2017 | 46,71 | 46,45 | -0,58% | 46,11 | 47,29 | 46,45 | 46,50 | 47,00 | 15 | 1.593.298 |
| 27/1/2017 | 48,12 | 46,72 | -2,59% | 46,72 | 48,12 | 47,22 | 46,72 | 47,29 | 22 | 1.690.741 |
| 26/1/2017 | 47,92 | 47,96 | +1,61% | 46,90 | 47,96 | 47,31 | 46,92 | 47,96 | 27 | 2.148.299 |
| 24/1/2017 | 47,40 | 47,20 | +0,62% | 47,20 | 48,96 | 47,43 | 47,20 | 48,50 | 16 | 782.752 |
| 23/1/2017 | 48,00 | 46,91 | -0,09% | 46,91 | 48,00 | 47,23 | 46,91 | 47,50 | 24 | 1.180.919 |
| 20/1/2017 | 46,51 | 46,95 | +0,64% | 46,51 | 47,68 | 46,85 | 46,78 | 47,68 | 12 | 1.138.649 |
| 19/1/2017 | 48,98 | 46,65 | -0,53% | 46,61 | 48,98 | 47,09 | 46,85 | 47,70 | 20 | 1.775.541 |
| 18/1/2017 | 48,99 | 46,90 | -1,16% | 46,90 | 48,99 | 47,08 | 46,90 | 47,99 | 13 | 922.853 |
| 17/1/2017 | 47,45 | 47,45 | +0,96% | 47,44 | 47,45 | 47,44 | 47,20 | 47,45 | 13 | 839.827 |
| 16/1/2017 | 46,22 | 47,00 | +1,51% | 46,22 | 48,98 | 47,24 | 46,51 | 46,85 | 23 | 1.899.091 |
| 13/1/2017 | 48,97 | 46,30 | +0,43% | 46,19 | 48,97 | 47,05 | 46,31 | 47,35 | 27 | 3.044.637 |
| 12/1/2017 | 47,10 | 46,10 | -0,30% | 46,10 | 48,98 | 46,66 | 46,10 | 48,95 | 21 | 1.721.890 |
| 11/1/2017 | 46,75 | 46,24 | 0,00% | 45,92 | 48,98 | 46,48 | 45,90 | 48,80 | 29 | 3.951.451 |
| 10/1/2017 | 45,98 | 46,24 | -2,43% | 45,98 | 46,64 | 46,23 | 46,24 | 48,97 | 13 | 943.165 |
| 9/1/2017 | 46,50 | 47,39 | -0,19% | 44,00 | 47,39 | 46,29 | 46,30 | 47,40 | 23 | 3.134.014 |
| 6/1/2017 | 47,00 | 47,48 | +0,76% | 46,40 | 47,49 | 46,89 | 46,30 | 47,48 | 39 | 2.265.192 |
| 5/1/2017 | 48,99 | 47,12 | -0,38% | 47,00 | 48,99 | 47,49 | 47,04 | 47,13 | 25 | 2.393.734 |
| 4/1/2017 | 47,15 | 47,30 | +0,13% | 47,15 | 48,49 | 47,41 | 47,25 | 48,48 | 11 | 825.093 |
| 3/1/2017 | 47,00 | 47,24 | +2,81% | 46,85 | 48,99 | 47,25 | 47,10 | 48,94 | 26 | 2.967.783 |
| 2/1/2017 | 48,99 | 45,95 | +0,04% | 45,95 | 48,99 | 46,58 | 45,90 | 46,99 | 16 | 1.392.789 |
| 29/12/2016 | 48,88 | 45,93 | -4,25% | 45,93 | 48,89 | 47,23 | 45,93 | 46,50 | 17 | 1.138.377 |
| 28/12/2016 | 46,50 | 47,97 | +3,18% | 46,17 | 47,97 | 47,05 | 46,39 | 47,00 | 5 | 75.291 |
| 27/12/2016 | 46,49 | 46,49 | +2,40% | 46,49 | 46,49 | 46,49 | 45,10 | 46,50 | 1 | 9.298 |
| 26/12/2016 | 45,30 | 45,40 | +0,22% | 44,55 | 46,48 | 45,56 | 45,27 | 46,48 | 12 | 483.034 |
| 23/12/2016 | 46,49 | 45,30 | -7,31% | 44,00 | 46,49 | 45,55 | 45,50 | 46,50 | 12 | 760.692 |
| 22/12/2016 | 46,22 | 48,87 | +7,41% | 45,80 | 48,88 | 46,66 | 45,35 | 46,50 | 6 | 251.984 |
| 21/12/2016 | 45,15 | 45,50 | -1,98% | 45,03 | 45,98 | 45,45 | 45,50 | 46,20 | 23 | 1.563.510 |
| 20/12/2016 | 46,82 | 46,42 | -1,42% | 46,39 | 48,99 | 46,80 | 46,38 | 46,50 | 17 | 1.380.805 |
| 19/12/2016 | 48,00 | 47,09 | -3,88% | 46,27 | 48,99 | 47,55 | 46,81 | 47,09 | 27 | 1.640.760 |
| 16/12/2016 | 47,10 | 48,99 | +0,25% | 47,10 | 48,99 | 47,88 | 47,74 | 48,99 | 13 | 1.015.103 |
| 15/12/2016 | 46,30 | 48,87 | +4,42% | 46,20 | 48,87 | 46,64 | 46,20 | 48,99 | 17 | 1.394.768 |
| 14/12/2016 | 46,93 | 46,80 | -0,43% | 46,00 | 47,50 | 46,81 | 46,20 | 48,99 | 15 | 1.081.451 |
| 13/12/2016 | 46,91 | 47,00 | -0,11% | 46,80 | 47,99 | 47,36 | 46,89 | 47,00 | 17 | 1.761.795 |
| 12/12/2016 | 46,00 | 47,05 | +4,56% | 46,00 | 47,09 | 46,91 | 46,76 | 48,98 | 12 | 933.594 |
| 9/12/2016 | 45,88 | 45,00 | -2,58% | 45,00 | 46,00 | 45,56 | 45,00 | 46,10 | 21 | 1.293.928 |
| 8/12/2016 | 45,60 | 46,19 | +6,65% | 45,50 | 46,27 | 45,95 | 43,24 | 46,19 | 23 | 813.408 |
| 7/12/2016 | 46,00 | 43,31 | -4,81% | 43,31 | 46,27 | 45,03 | 43,31 | 46,79 | 14 | 1.044.867 |
| 6/12/2016 | 46,50 | 45,50 | +1,45% | 44,84 | 46,50 | 45,82 | 45,50 | 45,74 | 16 | 1.040.122 |
| 5/12/2016 | 45,00 | 44,85 | +2,16% | 44,40 | 45,00 | 44,97 | 44,84 | 46,49 | 6 | 355.275 |
| 2/12/2016 | 44,40 | 43,90 | -0,68% | 43,90 | 44,40 | 43,97 | 43,24 | 43,90 | 12 | 1.446.810 |
| 1/12/2016 | 44,82 | 44,20 | +0,61% | 43,91 | 45,10 | 44,47 | 43,91 | 49,00 | 18 | 1.632.083 |
| 30/11/2016 | 44,61 | 43,93 | -1,57% | 43,93 | 44,70 | 44,40 | 43,93 | 48,98 | 13 | 1.269.960 |
| 29/11/2016 | 45,60 | 44,63 | +0,74% | 44,59 | 46,91 | 45,29 | 44,63 | 44,70 | 14 | 1.503.867 |
| 28/11/2016 | 43,80 | 44,30 | -4,85% | 43,36 | 46,78 | 44,34 | 44,30 | 48,97 | 12 | 1.259.508 |
| 25/11/2016 | 47,89 | 46,56 | +3,40% | 43,75 | 47,89 | 44,99 | 43,91 | 44,24 | 11 | 1.066.296 |
| 24/11/2016 | 45,06 | 45,03 | -2,30% | 44,00 | 45,06 | 44,47 | 44,16 | 45,03 | 22 | 1.996.783 |
| 23/11/2016 | 46,00 | 46,09 | +3,67% | 44,30 | 46,09 | 44,95 | 44,39 | 46,09 | 28 | 2.315.012 |
| 22/11/2016 | 47,00 | 44,46 | -5,04% | 44,46 | 47,01 | 46,49 | 44,46 | 49,98 | 30 | 2.417.656 |
| 21/11/2016 | 47,00 | 46,82 | +1,67% | 46,06 | 47,70 | 46,57 | 47,00 | 47,50 | 9 | 1.080.532 |
| 18/11/2016 | 51,05 | 46,05 | -10,06% | 46,05 | 51,05 | 48,61 | 45,50 | 47,77 | 48 | 4.574.894 |
| 17/11/2016 | 51,36 | 51,20 | -1,35% | 51,20 | 51,44 | 51,26 | 51,11 | 58,98 | 8 | 1.025.250 |
| 16/11/2016 | 51,50 | 51,90 | +1,27% | 51,02 | 51,90 | 51,14 | 51,30 | 51,97 | 7 | 557.528 |
| 14/11/2016 | 52,00 | 51,25 | +0,29% | 51,06 | 54,96 | 51,60 | 51,05 | 51,54 | 18 | 1.981.594 |
| 11/11/2016 | 51,89 | 51,10 | +0,18% | 51,06 | 51,99 | 51,59 | 51,10 | 51,79 | 8 | 500.436 |
| 10/11/2016 | 51,01 | 51,01 | -0,95% | 51,00 | 52,00 | 51,10 | 51,01 | 52,50 | 8 | 608.206 |
| 9/11/2016 | 51,99 | 51,50 | -1,06% | 50,51 | 51,99 | 51,32 | 51,06 | 52,98 | 13 | 1.339.507 |
| 8/11/2016 | 52,50 | 52,05 | +0,56% | 52,05 | 52,50 | 52,40 | 52,00 | 53,00 | 4 | 314.430 |
| 7/11/2016 | 54,98 | 51,76 | -0,46% | 51,76 | 54,98 | 51,98 | 51,77 | 54,99 | 12 | 1.341.211 |
| 4/11/2016 | 51,84 | 52,00 | +2,10% | 51,60 | 54,79 | 51,93 | 51,50 | 56,98 | 9 | 633.574 |
| 3/11/2016 | 50,93 | 50,93 | -0,12% | 50,93 | 54,99 | 52,14 | 50,93 | 51,93 | 17 | 2.523.789 |
| 1/11/2016 | 52,45 | 50,99 | -1,96% | 49,80 | 52,45 | 51,40 | 50,94 | 51,83 | 15 | 2.452.245 |
| 31/10/2016 | 53,15 | 52,01 | -0,52% | 51,50 | 54,00 | 52,00 | 51,00 | 52,01 | 41 | 4.124.308 |
| 28/10/2016 | 52,60 | 52,28 | +0,91% | 52,28 | 52,75 | 52,58 | 52,20 | 52,57 | 14 | 1.267.291 |
| 27/10/2016 | 51,90 | 51,81 | -0,84% | 51,81 | 52,10 | 51,89 | 51,81 | 53,14 | 12 | 1.058.647 |
| 26/10/2016 | 51,50 | 52,25 | +2,09% | 51,50 | 52,25 | 52,03 | 52,00 | 52,59 | 5 | 348.620 |
| 25/10/2016 | 51,60 | 51,18 | -1,48% | 51,18 | 52,09 | 51,70 | 50,70 | 51,99 | 14 | 480.846 |
| 24/10/2016 | 52,24 | 51,95 | +0,29% | 51,81 | 52,24 | 51,98 | 51,90 | 52,09 | 6 | 571.825 |
| 21/10/2016 | 52,00 | 51,80 | -0,17% | 51,51 | 52,00 | 51,79 | 51,51 | 52,24 | 14 | 1.242.987 |
| 20/10/2016 | 51,82 | 51,89 | +0,15% | 51,51 | 52,24 | 51,97 | 51,89 | 52,25 | 13 | 1.335.869 |
| 19/10/2016 | 52,00 | 51,81 | -0,84% | 51,80 | 52,00 | 51,90 | 50,51 | 51,81 | 15 | 809.710 |
| 18/10/2016 | 51,99 | 52,25 | +0,50% | 51,92 | 52,25 | 51,99 | 51,94 | 52,25 | 8 | 551.162 |
| 17/10/2016 | 51,77 | 51,99 | +0,95% | 51,50 | 51,99 | 51,83 | 51,74 | 52,00 | 9 | 653.118 |
| 14/10/2016 | 51,90 | 51,50 | -0,66% | 51,50 | 52,05 | 51,84 | 51,46 | 51,90 | 11 | 990.230 |
| 13/10/2016 | 51,00 | 51,84 | +1,65% | 51,00 | 52,29 | 51,53 | 51,84 | 52,30 | 17 | 1.772.935 |
| 11/10/2016 | 52,25 | 51,00 | -2,65% | 51,00 | 52,25 | 51,59 | 51,00 | 51,29 | 18 | 2.486.925 |
| 10/10/2016 | 52,27 | 52,39 | +2,01% | 52,01 | 52,39 | 52,22 | 52,00 | 52,40 | 10 | 971.376 |
| 7/10/2016 | 52,30 | 51,36 | -1,42% | 51,36 | 52,69 | 52,21 | 51,36 | 52,69 | 27 | 2.527.374 |
| 6/10/2016 | 52,30 | 52,10 | -0,57% | 51,35 | 52,35 | 51,91 | 52,11 | 52,37 | 10 | 841.045 |
| 5/10/2016 | 52,37 | 52,40 | +0,29% | 52,20 | 53,23 | 52,54 | 52,30 | 52,40 | 18 | 1.676.265 |
| 4/10/2016 | 53,00 | 52,25 | -1,42% | 52,25 | 53,00 | 52,40 | 52,25 | 52,89 | 7 | 655.069 |
| 3/10/2016 | 52,26 | 53,00 | +0,76% | 52,26 | 53,01 | 52,71 | 52,50 | 53,05 | 8 | 390.080 |
| 30/9/2016 | 52,00 | 52,60 | -0,75% | 52,00 | 52,60 | 52,38 | 52,30 | 52,90 | 12 | 1.435.378 |
| 29/9/2016 | 52,50 | 53,00 | +0,04% | 52,20 | 53,00 | 52,48 | 52,11 | 54,89 | 19 | 2.587.640 |
| 28/9/2016 | 52,79 | 52,98 | +2,08% | 51,85 | 53,00 | 52,51 | 52,30 | 53,00 | 46 | 6.228.160 |
| 27/9/2016 | 51,33 | 51,90 | +1,05% | 51,33 | 53,00 | 52,06 | 52,10 | 52,80 | 18 | 1.103.851 |
| 26/9/2016 | 52,30 | 51,36 | -1,91% | 51,36 | 52,62 | 51,75 | 51,36 | 51,77 | 12 | 1.599.380 |
| 23/9/2016 | 53,00 | 52,36 | -1,98% | 52,10 | 53,00 | 52,63 | 52,35 | 53,00 | 12 | 815.774 |
| 22/9/2016 | 52,75 | 53,42 | -0,02% | 52,75 | 53,42 | 53,16 | 52,80 | 53,42 | 10 | 919.820 |
| 21/9/2016 | 52,20 | 53,43 | +3,13% | 52,10 | 53,43 | 52,55 | 52,36 | 55,86 | 10 | 1.319.199 |
| 20/9/2016 | 51,52 | 51,81 | -0,17% | 51,00 | 52,00 | 51,52 | 51,81 | 54,89 | 11 | 1.185.143 |
| 19/9/2016 | 52,90 | 51,90 | -1,89% | 51,90 | 55,01 | 52,46 | 51,86 | 51,90 | 12 | 361.976 |
| 16/9/2016 | 53,00 | 52,90 | -1,05% | 52,90 | 53,96 | 53,16 | 52,90 | 54,99 | 20 | 2.147.719 |
| 15/9/2016 | 53,01 | 53,46 | -5,04% | 53,00 | 53,46 | 53,13 | 53,23 | 53,45 | 7 | 961.767 |
| 14/9/2016 | 52,66 | 56,30 | +6,65% | 52,66 | 56,30 | 53,86 | 53,34 | 56,00 | 15 | 1.141.935 |
| 13/9/2016 | 52,60 | 52,79 | -0,09% | 51,83 | 53,99 | 52,98 | 52,79 | 53,99 | 20 | 3.141.782 |
| 12/9/2016 | 55,99 | 52,84 | -1,93% | 51,80 | 55,99 | 53,49 | 52,60 | 53,00 | 19 | 1.861.764 |
| 9/9/2016 | 53,20 | 53,88 | -0,04% | 50,11 | 53,89 | 52,95 | 52,41 | 53,87 | 22 | 1.673.263 |
| 8/9/2016 | 54,00 | 53,90 | +0,37% | 53,00 | 54,00 | 53,50 | 53,00 | 53,90 | 30 | 3.691.644 |
| 6/9/2016 | 53,01 | 53,70 | +1,90% | 53,01 | 53,99 | 53,72 | 50,01 | 53,77 | 12 | 1.214.254 |
| 5/9/2016 | 53,20 | 52,70 | -2,26% | 52,70 | 53,59 | 53,28 | 51,61 | 52,70 | 25 | 2.355.155 |
| 2/9/2016 | 52,90 | 53,92 | +2,22% | 52,75 | 53,94 | 53,36 | 52,76 | 53,11 | 6 | 981.873 |
| 1/9/2016 | 53,95 | 52,75 | -2,28% | 52,50 | 53,95 | 52,63 | 52,60 | 52,75 | 15 | 1.484.264 |
| 31/8/2016 | 52,85 | 53,98 | +2,06% | 51,99 | 53,98 | 52,86 | 53,21 | 53,98 | 21 | 2.257.181 |
| 30/8/2016 | 52,31 | 52,89 | -0,21% | 52,30 | 52,89 | 52,50 | 52,49 | 52,89 | 7 | 651.065 |
| 29/8/2016 | 52,60 | 53,00 | +0,28% | 52,40 | 53,00 | 52,70 | 52,90 | 53,00 | 31 | 2.239.954 |
| 26/8/2016 | 50,00 | 52,85 | +6,08% | 50,00 | 52,85 | 52,39 | 52,06 | 52,91 | 27 | 2.226.908 |
| 25/8/2016 | 52,50 | 49,82 | -6,18% | 49,82 | 53,19 | 52,32 | 49,82 | 53,18 | 35 | 4.023.566 |
| 24/8/2016 | 53,30 | 53,10 | +0,19% | 52,01 | 53,50 | 52,74 | 53,30 | 53,99 | 18 | 2.373.633 |
| 23/8/2016 | 54,00 | 53,00 | -0,28% | 53,00 | 54,00 | 53,24 | 53,00 | 53,30 | 30 | 2.683.758 |
| 22/8/2016 | 52,99 | 53,15 | +0,28% | 52,05 | 53,99 | 52,88 | 52,50 | 53,15 | 35 | 3.643.909 |
| 19/8/2016 | 52,75 | 53,00 | +0,47% | 51,90 | 53,00 | 52,64 | 52,01 | 52,57 | 13 | 384.326 |
| 18/8/2016 | 52,70 | 52,75 | +0,09% | 52,50 | 52,75 | 52,67 | 52,31 | 52,75 | 15 | 1.827.889 |
| 17/8/2016 | 53,99 | 52,70 | +0,76% | 52,01 | 53,99 | 53,03 | 52,03 | 52,70 | 23 | 1.447.959 |
| 16/8/2016 | 52,50 | 52,30 | -0,11% | 52,01 | 53,99 | 52,68 | 52,13 | 52,49 | 30 | 2.608.056 |
| 15/8/2016 | 52,50 | 52,36 | -1,21% | 52,36 | 53,00 | 52,69 | 52,36 | 53,00 | 18 | 2.271.186 |
| 12/8/2016 | 53,98 | 53,00 | -1,80% | 51,16 | 53,98 | 52,23 | 51,23 | 53,97 | 19 | 1.081.270 |
| 11/8/2016 | 51,98 | 53,97 | +7,00% | 51,36 | 53,98 | 51,92 | 51,16 | 52,19 | 24 | 1.812.013 |
| 10/8/2016 | 51,92 | 50,44 | -0,61% | 50,39 | 54,78 | 51,35 | 50,44 | 51,48 | 40 | 2.608.791 |
| 9/8/2016 | 50,00 | 50,75 | +2,57% | 49,50 | 51,97 | 50,48 | 50,45 | 51,94 | 20 | 2.069.756 |
| 8/8/2016 | 51,58 | 49,48 | -6,61% | 48,80 | 54,79 | 50,43 | 49,48 | 50,00 | 32 | 3.318.805 |
| 5/8/2016 | 54,99 | 52,98 | -1,36% | 52,98 | 54,99 | 53,44 | 51,79 | 53,99 | 14 | 689.454 |
| 4/8/2016 | 54,50 | 53,71 | -3,05% | 53,00 | 55,50 | 53,81 | 53,71 | 54,50 | 27 | 1.781.124 |
| 3/8/2016 | 54,15 | 55,40 | +7,53% | 53,10 | 55,99 | 54,13 | 55,16 | 58,88 | 17 | 925.714 |
| 2/8/2016 | 53,10 | 51,52 | -3,16% | 51,52 | 53,71 | 52,99 | 51,52 | 55,99 | 23 | 1.791.125 |
| 1/8/2016 | 54,99 | 53,20 | -6,32% | 52,81 | 55,50 | 54,19 | 53,20 | 54,99 | 37 | 4.265.025 |
| 29/7/2016 | 53,20 | 56,79 | +8,32% | 52,91 | 56,79 | 55,22 | 56,16 | 56,79 | 25 | 1.728.547 |
| 28/7/2016 | 50,00 | 52,43 | +0,02% | 49,27 | 52,82 | 50,75 | 50,99 | 52,24 | 37 | 2.385.556 |
| 27/7/2016 | 52,23 | 52,42 | +0,29% | 52,00 | 54,20 | 53,08 | 51,69 | 53,03 | 48 | 7.261.611 |
| 26/7/2016 | 51,78 | 52,27 | +1,10% | 51,46 | 52,27 | 51,92 | 51,91 | 52,27 | 20 | 2.160.196 |
| 25/7/2016 | 52,30 | 51,70 | -1,13% | 51,51 | 53,50 | 51,94 | 50,80 | 51,80 | 35 | 3.609.873 |
| 22/7/2016 | 51,00 | 52,29 | +0,06% | 51,00 | 52,30 | 52,03 | 52,28 | 52,29 | 18 | 978.223 |
| 21/7/2016 | 51,10 | 52,26 | +1,52% | 50,31 | 52,28 | 51,11 | 51,00 | 52,26 | 11 | 1.282.956 |
| 20/7/2016 | 52,99 | 51,48 | -1,00% | 51,42 | 52,99 | 52,08 | 51,02 | 51,70 | 21 | 1.291.718 |
| 19/7/2016 | 53,00 | 52,00 | +2,93% | 51,46 | 53,18 | 52,09 | 51,90 | 52,00 | 24 | 1.635.836 |
| 18/7/2016 | 51,50 | 50,52 | -1,71% | 50,52 | 53,00 | 52,18 | 50,50 | 52,49 | 29 | 3.647.577 |
| 15/7/2016 | 51,60 | 51,40 | -0,19% | 50,90 | 51,60 | 51,35 | 51,40 | 51,70 | 12 | 441.689 |
| 14/7/2016 | 51,51 | 51,50 | +2,98% | 50,02 | 51,52 | 51,15 | 50,82 | 51,50 | 26 | 2.107.784 |
| 13/7/2016 | 49,60 | 50,01 | +1,21% | 49,42 | 51,51 | 49,88 | 49,50 | 50,00 | 19 | 1.760.821 |
| 12/7/2016 | 48,70 | 49,41 | +1,88% | 47,55 | 49,81 | 48,94 | 49,41 | 49,60 | 27 | 2.006.686 |
| 11/7/2016 | 48,50 | 48,50 | 0,00% | 48,50 | 48,80 | 48,64 | 48,50 | 48,69 | 30 | 1.741.667 |
| 8/7/2016 | 49,00 | 48,50 | +0,21% | 47,91 | 49,00 | 48,43 | 47,91 | 48,50 | 26 | 1.516.061 |
| 7/7/2016 | 48,99 | 48,40 | -0,80% | 47,96 | 48,99 | 48,39 | 47,95 | 48,25 | 17 | 1.350.311 |
| 6/7/2016 | 47,94 | 48,79 | +1,94% | 47,15 | 48,79 | 47,72 | 45,01 | 48,79 | 61 | 2.481.848 |
| 5/7/2016 | 47,50 | 47,86 | +0,80% | 47,00 | 47,86 | 47,62 | 47,41 | 47,94 | 16 | 847.711 |
| 4/7/2016 | 47,40 | 47,48 | +1,06% | 47,01 | 47,52 | 47,42 | 47,48 | 47,50 | 27 | 1.925.446 |
| 1/7/2016 | 46,50 | 46,98 | -0,57% | 46,50 | 47,39 | 46,88 | 46,77 | 47,39 | 19 | 1.406.452 |
| 30/6/2016 | 46,97 | 47,25 | +1,18% | 46,41 | 47,49 | 46,92 | 46,40 | 47,50 | 26 | 1.417.246 |
| 29/6/2016 | 47,49 | 46,70 | +1,06% | 46,00 | 47,49 | 46,72 | 45,90 | 46,97 | 20 | 429.883 |
| 28/6/2016 | 45,75 | 46,21 | +1,01% | 45,75 | 46,30 | 46,02 | 45,51 | 45,89 | 11 | 892.822 |
| 27/6/2016 | 45,99 | 45,75 | +0,37% | 45,60 | 46,00 | 45,86 | 45,71 | 45,75 | 11 | 619.139 |
| 24/6/2016 | 45,52 | 45,58 | +0,40% | 45,00 | 45,99 | 45,49 | 45,59 | 45,99 | 23 | 1.578.795 |
| 23/6/2016 | 45,30 | 45,40 | -0,42% | 45,00 | 46,50 | 45,42 | 45,05 | 45,60 | 16 | 1.231.007 |
| 22/6/2016 | 45,49 | 45,59 | +0,20% | 45,01 | 47,00 | 45,41 | 45,12 | 45,59 | 17 | 790.258 |
| 21/6/2016 | 46,50 | 45,50 | -2,88% | 45,50 | 46,50 | 45,60 | 45,40 | 45,70 | 7 | 424.129 |
| 20/6/2016 | 47,49 | 46,85 | +0,88% | 46,41 | 47,49 | 47,09 | 46,56 | 47,00 | 12 | 306.145 |
| 17/6/2016 | 47,10 | 46,44 | -0,34% | 46,44 | 47,49 | 46,85 | 46,44 | 47,20 | 19 | 1.686.647 |
| 16/6/2016 | 45,84 | 46,60 | -0,21% | 45,84 | 46,60 | 46,17 | 46,00 | 46,80 | 20 | 1.574.631 |
| 15/6/2016 | 46,36 | 46,70 | +0,80% | 46,30 | 46,70 | 46,38 | 46,20 | 47,00 | 24 | 1.419.469 |
| 14/6/2016 | 46,63 | 46,33 | +0,02% | 42,00 | 46,63 | 46,03 | 45,51 | 46,33 | 23 | 1.376.579 |
| 13/6/2016 | 46,00 | 46,32 | -0,26% | 45,01 | 46,62 | 46,09 | 45,78 | 46,63 | 15 | 1.110.782 |
| 10/6/2016 | 47,00 | 46,44 | -1,09% | 46,44 | 47,50 | 46,91 | 46,21 | 46,44 | 27 | 3.162.251 |
| 9/6/2016 | 47,00 | 46,95 | +0,34% | 46,21 | 47,00 | 46,64 | 46,30 | 46,95 | 16 | 531.761 |
| 8/6/2016 | 46,35 | 46,79 | +0,45% | 45,95 | 46,79 | 46,49 | 46,06 | 47,00 | 20 | 962.467 |
| 7/6/2016 | 45,90 | 46,58 | +2,37% | 45,90 | 46,59 | 46,25 | 45,90 | 46,35 | 6 | 943.617 |
| 6/6/2016 | 45,02 | 45,50 | -0,44% | 45,00 | 46,28 | 45,78 | 45,50 | 46,49 | 28 | 2.128.945 |
| 3/6/2016 | 45,30 | 45,70 | 0,00% | 45,01 | 46,30 | 45,70 | 46,00 | 46,10 | 22 | 1.704.960 |
| 2/6/2016 | 45,35 | 45,70 | +0,77% | 45,35 | 46,20 | 45,77 | 45,70 | 46,00 | 27 | 1.277.129 |
| 1/6/2016 | 45,00 | 45,35 | -0,11% | 44,85 | 45,35 | 45,13 | 44,51 | 45,35 | 21 | 740.144 |
| 31/5/2016 | 46,00 | 45,40 | -1,30% | 44,81 | 46,31 | 45,73 | 45,40 | 45,85 | 27 | 3.009.481 |
| 30/5/2016 | 46,32 | 46,00 | -0,71% | 45,50 | 46,60 | 46,12 | 45,60 | 46,00 | 44 | 4.755.104 |
| 27/5/2016 | 44,97 | 46,33 | +3,00% | 44,97 | 46,44 | 45,84 | 41,51 | 46,33 | 38 | 2.269.081 |
| 25/5/2016 | 43,50 | 44,98 | +2,93% | 43,50 | 44,98 | 44,48 | 44,71 | 44,98 | 33 | 2.348.833 |
| 24/5/2016 | 44,00 | 43,70 | +1,44% | 42,90 | 44,00 | 43,26 | 42,82 | 43,76 | 17 | 778.745 |
| 23/5/2016 | 43,00 | 43,08 | -0,09% | 42,40 | 43,39 | 42,87 | 42,76 | 43,08 | 27 | 1.856.406 |
| 20/5/2016 | 43,49 | 43,12 | +0,75% | 42,40 | 43,49 | 42,93 | 42,51 | 43,48 | 17 | 571.011 |
| 19/5/2016 | 41,71 | 42,80 | +4,01% | 41,70 | 42,80 | 42,49 | 42,50 | 43,18 | 17 | 998.535 |
| 18/5/2016 | 41,31 | 41,15 | -0,19% | 40,72 | 41,32 | 41,12 | 40,00 | 41,20 | 22 | 1.028.170 |
| 17/5/2016 | 41,17 | 41,23 | +0,07% | 40,80 | 41,65 | 41,22 | 40,81 | 41,60 | 37 | 2.486.022 |
| 16/5/2016 | 41,20 | 41,20 | +2,16% | 39,91 | 41,20 | 40,46 | 40,71 | 41,00 | 23 | 1.112.670 |
| 13/5/2016 | 40,01 | 40,33 | +0,90% | 39,29 | 40,33 | 40,03 | 40,01 | 40,32 | 33 | 1.973.679 |
| 12/5/2016 | 43,02 | 39,97 | -6,79% | 39,59 | 43,02 | 40,50 | 39,67 | 40,69 | 52 | 3.803.157 |
| 11/5/2016 | 41,84 | 42,88 | +3,40% | 41,50 | 42,90 | 41,97 | 42,63 | 42,88 | 31 | 1.914.065 |
| 10/5/2016 | 39,67 | 41,47 | +3,96% | 39,30 | 41,47 | 39,94 | 41,47 | 42,00 | 40 | 3.151.572 |
| 9/5/2016 | 40,20 | 39,89 | +1,37% | 39,35 | 40,20 | 39,76 | 39,31 | 39,94 | 16 | 723.759 |
| 6/5/2016 | 38,47 | 39,35 | +2,21% | 38,47 | 39,35 | 38,83 | 39,00 | 39,50 | 15 | 710.684 |
| 5/5/2016 | 39,15 | 38,50 | -2,51% | 38,47 | 39,99 | 38,88 | 38,50 | 38,70 | 18 | 983.876 |
| 4/5/2016 | 38,48 | 39,49 | +0,28% | 38,15 | 39,49 | 38,71 | 39,46 | 39,69 | 27 | 716.161 |
| 3/5/2016 | 38,98 | 39,38 | +2,02% | 38,98 | 39,50 | 39,32 | 38,45 | 39,38 | 18 | 782.511 |
| 2/5/2016 | 40,23 | 38,60 | -0,77% | 38,55 | 40,23 | 39,12 | 38,49 | 38,98 | 17 | 1.287.261 |
| 29/4/2016 | 39,48 | 38,90 | +2,26% | 37,95 | 39,79 | 38,87 | 38,82 | 40,48 | 28 | 2.110.963 |
| 28/4/2016 | 38,05 | 38,04 | +0,40% | 37,93 | 38,05 | 37,99 | 37,80 | 38,04 | 11 | 433.088 |
| 27/4/2016 | 37,85 | 37,89 | +0,24% | 37,85 | 38,38 | 37,95 | 37,85 | 38,00 | 18 | 762.936 |
| 26/4/2016 | 37,88 | 37,80 | -0,08% | 37,59 | 37,89 | 37,68 | 37,73 | 37,90 | 9 | 327.846 |
| 25/4/2016 | 38,91 | 37,83 | -0,16% | 37,45 | 38,91 | 37,88 | 37,78 | 37,85 | 24 | 1.492.757 |
| 22/4/2016 | 37,50 | 37,89 | -0,26% | 37,50 | 37,95 | 37,83 | 37,61 | 38,91 | 15 | 1.282.608 |
| 20/4/2016 | 38,04 | 37,99 | -0,03% | 37,80 | 38,04 | 37,86 | 37,52 | 38,99 | 12 | 761.114 |
| 19/4/2016 | 39,50 | 38,00 | -0,65% | 37,81 | 39,50 | 38,31 | 37,89 | 38,00 | 18 | 1.329.374 |
| 18/4/2016 | 38,00 | 38,25 | +0,76% | 37,84 | 39,39 | 38,09 | 37,79 | 38,25 | 36 | 1.668.534 |
| 15/4/2016 | 37,54 | 37,96 | -0,05% | 37,54 | 39,47 | 38,13 | 37,90 | 39,47 | 22 | 964.833 |
| 14/4/2016 | 39,49 | 37,98 | -3,82% | 37,79 | 39,49 | 38,58 | 37,51 | 37,98 | 25 | 1.304.214 |
| 13/4/2016 | 37,98 | 39,49 | +3,92% | 37,66 | 39,49 | 38,23 | 37,97 | 39,49 | 37 | 1.957.451 |
| 12/4/2016 | 39,39 | 38,00 | -0,52% | 37,98 | 39,48 | 38,14 | 38,00 | 39,49 | 31 | 797.265 |
| 11/4/2016 | 39,49 | 38,20 | +0,61% | 37,51 | 39,49 | 38,45 | 37,76 | 39,39 | 38 | 1.495.984 |
| 8/4/2016 | 39,68 | 37,97 | -2,82% | 37,71 | 39,68 | 38,04 | 37,70 | 37,97 | 29 | 1.438.177 |
| 7/4/2016 | 38,25 | 39,07 | +2,17% | 38,00 | 39,07 | 38,43 | 38,25 | 38,99 | 22 | 914.834 |
| 6/4/2016 | 38,30 | 38,24 | -3,46% | 37,60 | 38,55 | 38,16 | 37,80 | 38,00 | 13 | 622.124 |
| 5/4/2016 | 38,00 | 39,61 | +2,88% | 37,99 | 39,68 | 38,63 | 38,07 | 39,00 | 22 | 1.004.574 |
| 4/4/2016 | 39,68 | 38,50 | -1,28% | 38,31 | 39,68 | 38,60 | 38,50 | 38,99 | 22 | 1.216.213 |
| 1/4/2016 | 38,52 | 39,00 | +0,28% | 38,52 | 39,67 | 39,12 | 39,00 | 39,67 | 17 | 1.048.455 |
| 31/3/2016 | 39,67 | 38,89 | -1,99% | 38,67 | 39,68 | 39,10 | 38,75 | 38,89 | 23 | 1.407.729 |
| 30/3/2016 | 39,70 | 39,68 | +0,61% | 39,40 | 40,00 | 39,75 | 39,43 | 39,68 | 30 | 2.079.230 |
| 29/3/2016 | 39,70 | 39,44 | -0,63% | 39,02 | 39,70 | 39,45 | 39,02 | 39,43 | 21 | 1.120.585 |
| 28/3/2016 | 38,39 | 39,69 | +3,93% | 38,39 | 39,69 | 38,99 | 38,85 | 39,69 | 27 | 1.645.542 |
| 24/3/2016 | 37,55 | 38,19 | +1,70% | 37,31 | 38,39 | 37,72 | 38,19 | 38,39 | 20 | 1.362.006 |
| 23/3/2016 | 38,00 | 37,55 | +1,40% | 37,27 | 38,49 | 37,97 | 37,01 | 37,55 | 24 | 1.492.319 |
| 22/3/2016 | 37,00 | 37,03 | -2,58% | 37,00 | 38,49 | 37,86 | 37,01 | 38,00 | 28 | 1.321.434 |
| 21/3/2016 | 37,77 | 38,01 | +11,47% | 37,77 | 38,50 | 38,15 | 37,94 | 38,48 | 16 | 938.609 |
| 18/3/2016 | 38,00 | 34,10 | -10,26% | 34,10 | 38,00 | 36,91 | 34,10 | 37,77 | 30 | 1.845.549 |
| 17/3/2016 | 36,91 | 38,00 | +0,29% | 36,91 | 38,00 | 37,60 | 37,18 | 37,88 | 33 | 2.669.776 |
| 16/3/2016 | 37,99 | 37,89 | +1,31% | 37,20 | 37,99 | 37,77 | 37,48 | 37,89 | 16 | 1.065.313 |
| 15/3/2016 | 38,00 | 37,40 | -0,16% | 37,01 | 38,00 | 37,59 | 36,90 | 37,40 | 22 | 1.082.724 |
| 14/3/2016 | 38,00 | 37,46 | -0,45% | 37,46 | 38,00 | 37,65 | 37,46 | 38,00 | 33 | 2.236.689 |
| 11/3/2016 | 37,49 | 37,63 | -0,97% | 37,19 | 38,00 | 37,49 | 37,63 | 38,00 | 27 | 2.043.464 |
| 10/3/2016 | 39,69 | 38,00 | +0,03% | 37,35 | 39,69 | 38,19 | 37,14 | 37,45 | 15 | 1.118.994 |
| 9/3/2016 | 38,00 | 37,99 | +1,31% | 36,60 | 38,49 | 37,55 | 36,06 | 37,99 | 46 | 2.685.260 |
| 8/3/2016 | 37,88 | 37,50 | -0,77% | 37,50 | 38,10 | 37,74 | 37,50 | 37,99 | 15 | 1.121.168 |
| 7/3/2016 | 37,60 | 37,79 | +1,83% | 37,01 | 38,99 | 37,70 | 37,55 | 38,00 | 30 | 1.606.185 |
| 4/3/2016 | 37,85 | 37,11 | -1,72% | 37,11 | 38,79 | 37,83 | 37,08 | 37,11 | 35 | 2.463.049 |
| 3/3/2016 | 37,50 | 37,76 | -0,11% | 37,13 | 37,79 | 37,49 | 37,57 | 37,79 | 24 | 2.009.631 |
| 2/3/2016 | 37,94 | 37,80 | -0,42% | 36,51 | 37,94 | 37,46 | 37,50 | 37,80 | 25 | 1.959.363 |
| 1/3/2016 | 34,90 | 37,96 | +6,30% | 34,90 | 37,98 | 36,95 | 36,97 | 37,96 | 68 | 6.623.122 |
| 29/2/2016 | 35,10 | 35,71 | -1,35% | 35,00 | 36,00 | 35,37 | 35,71 | 35,99 | 38 | 2.048.208 |
| 26/2/2016 | 35,70 | 36,20 | +0,70% | 34,90 | 36,25 | 35,59 | 35,00 | 36,30 | 54 | 3.381.834 |
| 25/2/2016 | 35,00 | 35,95 | +1,90% | 34,71 | 35,95 | 35,05 | 35,01 | 35,95 | 46 | 2.853.602 |
| 24/2/2016 | 35,94 | 35,28 | -1,84% | 31,66 | 35,94 | 34,82 | 35,00 | 35,38 | 88 | 6.526.020 |
| 23/2/2016 | 35,26 | 35,94 | +1,78% | 35,07 | 35,94 | 35,37 | 35,35 | 35,94 | 23 | 1.740.224 |
| 22/2/2016 | 35,12 | 35,31 | +0,54% | 34,95 | 35,45 | 35,16 | 35,03 | 35,31 | 71 | 5.204.387 |
| 19/2/2016 | 35,96 | 35,12 | -17,67% | 34,71 | 37,93 | 35,50 | 35,12 | 35,90 | 103 | 7.523.941 |
| 18/2/2016 | 43,21 | 42,66 | -3,05% | 42,30 | 44,50 | 43,05 | 42,63 | 43,78 | 23 | 2.738.453 |
| 17/2/2016 | 43,45 | 44,00 | +3,04% | 43,44 | 44,50 | 43,89 | 43,21 | 44,00 | 20 | 2.225.424 |
| 16/2/2016 | 43,00 | 42,70 | +0,95% | 42,40 | 43,00 | 42,66 | 42,85 | 43,38 | 13 | 827.658 |
| 15/2/2016 | 43,36 | 42,30 | -1,17% | 42,30 | 43,40 | 42,93 | 42,21 | 42,80 | 18 | 1.292.346 |
| 12/2/2016 | 42,62 | 42,80 | -1,38% | 42,62 | 43,39 | 42,95 | 42,80 | 43,36 | 14 | 1.516.139 |
| 11/2/2016 | 42,70 | 43,40 | +0,37% | 41,74 | 43,40 | 42,86 | 42,13 | 43,39 | 16 | 488.626 |
| 10/2/2016 | 42,80 | 43,24 | -0,21% | 42,70 | 43,40 | 43,06 | 42,71 | 43,40 | 8 | 598.668 |
| 5/2/2016 | 42,06 | 43,33 | +2,41% | 42,06 | 43,33 | 43,00 | 42,75 | 43,50 | 12 | 1.212.648 |
| 4/2/2016 | 43,40 | 42,31 | -1,31% | 41,80 | 43,90 | 42,65 | 41,52 | 42,61 | 24 | 1.979.235 |
| 3/2/2016 | 41,60 | 42,87 | +4,56% | 41,44 | 43,00 | 42,56 | 42,21 | 42,87 | 18 | 2.085.700 |
| 2/2/2016 | 41,48 | 41,00 | -0,02% | 40,95 | 42,20 | 41,44 | 41,00 | 42,00 | 27 | 1.624.477 |
| 1/2/2016 | 41,49 | 41,01 | +1,28% | 40,36 | 41,49 | 40,72 | 40,95 | 41,50 | 20 | 1.307.136 |
| 29/1/2016 | 39,32 | 40,49 | +3,05% | 39,32 | 40,49 | 39,90 | 40,10 | 40,49 | 21 | 1.193.135 |
| 28/1/2016 | 38,01 | 39,29 | +4,11% | 38,01 | 39,29 | 38,89 | 38,70 | 39,29 | 20 | 1.563.749 |
| 27/1/2016 | 37,49 | 37,74 | +2,28% | 37,49 | 38,49 | 37,67 | 38,10 | 39,00 | 12 | 1.729.387 |
| 26/1/2016 | 37,10 | 36,90 | -0,32% | 36,90 | 37,44 | 37,12 | 36,90 | 37,41 | 10 | 660.779 |
| 22/1/2016 | 36,90 | 37,02 | +0,05% | 36,81 | 37,44 | 36,95 | 36,95 | 37,02 | 8 | 580.204 |
| 21/1/2016 | 37,11 | 37,00 | +0,27% | 36,90 | 37,44 | 37,10 | 36,78 | 37,00 | 21 | 1.361.618 |
| 20/1/2016 | 37,45 | 36,90 | -0,86% | 36,86 | 37,45 | 36,99 | 36,24 | 37,41 | 9 | 503.172 |
| 19/1/2016 | 37,49 | 37,22 | -0,69% | 37,20 | 37,50 | 37,29 | 37,00 | 37,45 | 15 | 518.372 |
| 18/1/2016 | 37,50 | 37,48 | +0,89% | 36,70 | 37,50 | 37,00 | 36,19 | 37,48 | 24 | 1.139.779 |
| 15/1/2016 | 37,50 | 37,15 | -1,38% | 36,80 | 37,50 | 36,96 | 37,00 | 37,42 | 22 | 1.282.580 |
| 14/1/2016 | 38,00 | 37,67 | +1,81% | 37,67 | 38,17 | 37,87 | 37,57 | 38,60 | 17 | 1.371.224 |
| 13/1/2016 | 37,80 | 37,00 | -2,55% | 37,00 | 38,05 | 37,35 | 37,15 | 37,97 | 8 | 336.232 |
| 12/1/2016 | 37,50 | 37,97 | +5,24% | 37,49 | 37,97 | 37,58 | 37,44 | 37,97 | 15 | 1.469.610 |
| 11/1/2016 | 38,60 | 36,08 | -7,49% | 36,08 | 39,19 | 38,50 | 36,22 | 38,00 | 25 | 2.025.148 |
| 8/1/2016 | 40,00 | 39,00 | 0,00% | 38,52 | 40,00 | 39,29 | 38,52 | 38,98 | 20 | 1.642.459 |
| 7/1/2016 | 40,43 | 39,00 | -1,54% | 39,00 | 40,43 | 39,59 | 39,20 | 39,79 | 19 | 1.235.289 |
| 6/1/2016 | 40,98 | 39,61 | +1,05% | 39,61 | 43,00 | 40,96 | 39,61 | 40,89 | 25 | 2.838.671 |
| 5/1/2016 | 39,25 | 39,20 | +0,49% | 38,90 | 42,48 | 39,14 | 39,10 | 42,48 | 25 | 1.972.999 |
| 4/1/2016 | 40,98 | 39,01 | -1,24% | 39,01 | 41,00 | 39,71 | 39,01 | 40,00 | 38 | 2.890.987 |
| 30/12/2015 | 39,64 | 39,50 | -0,38% | 39,50 | 40,99 | 39,77 | 39,55 | 40,95 | 10 | 660.303 |
| 29/12/2015 | 39,66 | 39,65 | +0,13% | 39,65 | 39,94 | 39,74 | 39,52 | 39,70 | 7 | 735.295 |
| 28/12/2015 | 39,80 | 39,60 | -0,23% | 39,50 | 41,00 | 39,82 | 38,13 | 43,41 | 8 | 545.630 |
| 23/12/2015 | 39,70 | 39,69 | -1,98% | 38,39 | 40,00 | 39,55 | 39,30 | 39,74 | 5 | 621.068 |
| 22/12/2015 | 40,87 | 40,49 | +1,73% | 40,00 | 40,87 | 40,33 | 39,82 | 42,98 | 5 | 609.006 |
| 21/12/2015 | 39,98 | 39,80 | -0,80% | 39,80 | 40,36 | 40,12 | 39,51 | 42,98 | 5 | 116.354 |
| 18/12/2015 | 40,20 | 40,12 | -4,48% | 40,10 | 40,20 | 40,10 | 39,90 | 41,99 | 9 | 541.410 |
| 17/12/2015 | 41,30 | 42,00 | +3,70% | 41,30 | 42,00 | 41,93 | 41,30 | 42,48 | 5 | 436.124 |
| 16/12/2015 | 40,80 | 40,50 | +0,15% | 40,50 | 40,80 | 40,75 | 40,09 | 40,50 | 2 | 24.450 |
| 15/12/2015 | 40,40 | 40,44 | +1,10% | 40,40 | 40,60 | 40,46 | 39,91 | 42,46 | 4 | 432.980 |
| 14/12/2015 | 40,00 | 40,00 | +0,63% | 40,00 | 40,00 | 40,00 | 39,80 | 42,47 | 5 | 740.000 |
| 11/12/2015 | 44,97 | 39,75 | -1,58% | 39,75 | 44,97 | 40,17 | 39,70 | 41,50 | 13 | 932.154 |
| 10/12/2015 | 40,50 | 40,39 | 0,00% | 40,39 | 40,70 | 40,53 | 40,22 | 43,25 | 8 | 1.013.435 |
| 9/12/2015 | 40,60 | 40,39 | -0,93% | 40,20 | 41,71 | 40,55 | 40,40 | 41,00 | 6 | 223.028 |
| 8/12/2015 | 40,90 | 40,77 | -0,22% | 40,77 | 41,29 | 40,92 | 40,29 | 43,49 | 10 | 687.611 |
| 7/12/2015 | 41,00 | 40,86 | -0,22% | 40,30 | 41,02 | 40,92 | 40,33 | 43,88 | 12 | 1.325.963 |
| 4/12/2015 | 41,00 | 40,95 | -2,01% | 40,95 | 41,00 | 40,98 | 40,95 | 44,98 | 6 | 909.830 |
| 3/12/2015 | 41,80 | 41,79 | +2,10% | 41,01 | 41,80 | 41,23 | 41,00 | 44,98 | 8 | 618.588 |
| 2/12/2015 | 43,00 | 40,93 | -1,80% | 40,85 | 43,00 | 41,17 | 40,82 | 44,96 | 20 | 1.445.088 |
| 1/12/2015 | 41,60 | 41,68 | -1,93% | 41,46 | 41,68 | 41,53 | 41,12 | 43,00 | 9 | 623.026 |
| 30/11/2015 | 40,95 | 42,50 | +4,24% | 40,05 | 42,50 | 41,43 | 40,06 | 42,50 | 8 | 861.745 |
| 27/11/2015 | 41,50 | 40,77 | -0,61% | 40,47 | 41,59 | 41,00 | 40,05 | 42,50 | 6 | 984.030 |
| 26/11/2015 | 41,01 | 41,02 | -0,34% | 40,41 | 41,17 | 40,94 | 40,08 | 42,50 | 6 | 339.841 |
| 25/11/2015 | 40,01 | 41,16 | +2,13% | 40,00 | 42,49 | 40,20 | 40,60 | 41,16 | 16 | 1.338.869 |
| 24/11/2015 | 40,60 | 40,30 | -0,74% | 40,30 | 40,60 | 40,38 | 40,00 | 40,30 | 3 | 403.810 |
| 23/11/2015 | 40,60 | 40,60 | 0,00% | 40,03 | 40,60 | 40,36 | 40,60 | 43,00 | 7 | 807.284 |
| 19/11/2015 | 41,00 | 40,60 | +0,42% | 40,28 | 41,00 | 40,53 | 40,35 | 40,60 | 16 | 1.661.748 |
| 18/11/2015 | 40,50 | 40,43 | +1,05% | 40,43 | 40,50 | 40,46 | 40,43 | 41,00 | 3 | 169.946 |
| 17/11/2015 | 40,70 | 40,01 | -1,09% | 40,01 | 40,70 | 40,24 | 40,01 | 40,99 | 4 | 603.606 |
| 16/11/2015 | 40,80 | 40,45 | +0,15% | 40,45 | 40,80 | 40,60 | 40,40 | 42,67 | 11 | 1.161.240 |
| 13/11/2015 | 40,50 | 40,39 | -0,02% | 40,39 | 40,50 | 40,43 | 40,06 | 42,89 | 4 | 214.308 |
| 12/11/2015 | 40,60 | 40,40 | +0,70% | 40,40 | 40,60 | 40,44 | 40,01 | 40,83 | 3 | 283.125 |
| 11/11/2015 | 40,90 | 40,12 | -0,99% | 40,12 | 40,90 | 40,44 | 40,12 | 40,99 | 10 | 1.298.148 |
| 10/11/2015 | 40,90 | 40,52 | -0,34% | 40,12 | 40,90 | 40,45 | 40,50 | 40,60 | 11 | 1.395.810 |
| 9/11/2015 | 42,91 | 40,66 | +0,40% | 40,60 | 42,91 | 40,79 | 40,60 | 41,29 | 11 | 856.675 |
| 6/11/2015 | 40,50 | 40,50 | 0,00% | 40,50 | 42,50 | 41,01 | 40,04 | 41,38 | 17 | 1.312.630 |
| 5/11/2015 | 41,49 | 40,50 | -0,37% | 40,00 | 41,50 | 40,75 | 40,32 | 42,45 | 14 | 1.504.023 |
| 4/11/2015 | 41,00 | 40,65 | -0,37% | 40,02 | 41,00 | 40,67 | 40,40 | 41,50 | 27 | 2.912.437 |
| 3/11/2015 | 41,00 | 40,80 | +1,49% | 40,51 | 41,99 | 41,13 | 40,51 | 41,99 | 11 | 1.513.934 |
| 30/10/2015 | 41,00 | 40,20 | -1,08% | 40,20 | 41,00 | 40,74 | 40,20 | 40,50 | 13 | 1.181.482 |
| 29/10/2015 | 40,71 | 40,64 | -1,93% | 40,52 | 41,00 | 40,58 | 40,51 | 40,80 | 6 | 511.311 |
| 28/10/2015 | 42,00 | 41,44 | -0,14% | 40,95 | 42,00 | 41,26 | 40,75 | 41,45 | 22 | 2.442.959 |
| 27/10/2015 | 41,00 | 41,50 | +0,75% | 41,00 | 41,50 | 41,03 | 40,96 | 44,89 | 4 | 492.425 |
| 26/10/2015 | 42,00 | 41,19 | +0,71% | 40,70 | 42,00 | 41,25 | 41,00 | 41,49 | 12 | 1.060.338 |
| 23/10/2015 | 40,90 | 40,90 | -0,24% | 40,90 | 41,00 | 40,95 | 40,80 | 41,29 | 9 | 954.148 |
| 22/10/2015 | 41,58 | 41,00 | -2,38% | 40,46 | 41,58 | 41,17 | 41,00 | 41,41 | 17 | 757.649 |
| 21/10/2015 | 42,50 | 42,00 | -2,10% | 41,65 | 44,96 | 42,20 | 41,61 | 44,95 | 23 | 1.101.464 |
| 20/10/2015 | 44,20 | 42,90 | -0,79% | 42,90 | 44,20 | 43,42 | 42,51 | 44,19 | 17 | 1.884.435 |
| 19/10/2015 | 44,00 | 43,24 | -1,95% | 43,24 | 44,00 | 43,66 | 43,24 | 46,88 | 36 | 1.497.604 |
| 16/10/2015 | 45,00 | 44,10 | +0,62% | 44,10 | 46,40 | 45,09 | 44,10 | 46,79 | 11 | 775.631 |
| 15/10/2015 | 44,40 | 43,83 | -3,65% | 43,83 | 44,80 | 44,30 | 43,83 | 45,27 | 19 | 837.272 |
| 14/10/2015 | 45,00 | 45,49 | +1,84% | 44,50 | 45,49 | 44,92 | 44,01 | 45,49 | 17 | 624.398 |
| 13/10/2015 | 47,00 | 44,67 | -1,82% | 44,67 | 47,00 | 45,08 | 44,67 | 45,00 | 6 | 365.215 |
| 9/10/2015 | 44,95 | 45,50 | +1,29% | 44,75 | 45,50 | 45,11 | 45,00 | 47,00 | 9 | 527.820 |
| 8/10/2015 | 44,50 | 44,92 | +1,01% | 44,47 | 44,92 | 44,60 | 44,40 | 44,93 | 3 | 419.293 |
| 7/10/2015 | 44,80 | 44,47 | +0,61% | 44,33 | 44,80 | 44,65 | 44,47 | 44,63 | 4 | 357.274 |
| 6/10/2015 | 44,10 | 44,20 | -0,02% | 44,10 | 44,40 | 44,16 | 44,00 | 44,20 | 8 | 220.822 |
| 5/10/2015 | 44,94 | 44,21 | +0,57% | 44,20 | 44,94 | 44,43 | 44,21 | 44,55 | 9 | 1.097.622 |
| 2/10/2015 | 44,75 | 43,96 | -1,28% | 43,81 | 44,75 | 44,43 | 44,00 | 44,89 | 12 | 1.017.469 |
| 1/10/2015 | 44,48 | 44,53 | +0,09% | 44,40 | 47,45 | 45,99 | 44,54 | 45,50 | 12 | 515.168 |
| 30/9/2015 | 45,19 | 44,49 | +2,04% | 43,94 | 45,19 | 44,10 | 44,00 | 44,48 | 7 | 149.945 |
| 29/9/2015 | 43,63 | 43,60 | -0,89% | 43,60 | 43,63 | 43,61 | 43,71 | 44,00 | 3 | 292.234 |
| 28/9/2015 | 44,00 | 43,99 | +1,83% | 43,89 | 45,00 | 44,01 | 43,99 | 44,49 | 16 | 497.337 |
| 25/9/2015 | 43,21 | 43,20 | +0,12% | 42,80 | 43,79 | 43,29 | 43,20 | 43,79 | 4 | 389.630 |
| 24/9/2015 | 42,71 | 43,15 | +1,53% | 42,71 | 43,15 | 42,79 | 42,72 | 43,78 | 2 | 106.995 |
| 23/9/2015 | 43,98 | 42,50 | +0,71% | 42,50 | 43,98 | 42,90 | 42,50 | 43,95 | 12 | 931.106 |
| 22/9/2015 | 43,00 | 42,20 | -1,52% | 42,10 | 43,00 | 42,86 | 42,41 | 43,59 | 7 | 518.620 |
| 21/9/2015 | 43,00 | 42,85 | -2,30% | 42,79 | 44,60 | 42,93 | 42,50 | 43,01 | 5 | 201.816 |
| 18/9/2015 | 43,98 | 43,86 | +1,27% | 43,00 | 44,59 | 43,49 | 42,50 | 44,60 | 7 | 482.839 |
| 17/9/2015 | 43,00 | 43,31 | +1,24% | 43,00 | 43,31 | 43,04 | 42,90 | 43,48 | 5 | 413.203 |
| 16/9/2015 | 42,30 | 42,78 | +1,13% | 42,30 | 42,78 | 42,68 | 42,00 | 44,69 | 5 | 503.664 |
| 15/9/2015 | 42,81 | 42,30 | +2,17% | 41,51 | 42,81 | 41,82 | 41,50 | 43,00 | 4 | 618.963 |
| 11/9/2015 | 42,97 | 41,40 | -1,66% | 41,30 | 42,97 | 41,57 | 41,70 | 42,50 | 8 | 386.633 |
| 10/9/2015 | 42,00 | 42,10 | -2,09% | 41,81 | 42,10 | 41,88 | 42,01 | 42,99 | 4 | 427.210 |
| 9/9/2015 | 43,70 | 43,00 | +0,23% | 43,00 | 44,60 | 43,45 | 40,03 | 43,78 | 16 | 916.993 |
| 8/9/2015 | 42,16 | 42,90 | +7,22% | 42,16 | 43,00 | 42,83 | 42,03 | 44,58 | 7 | 496.832 |
| 4/9/2015 | 42,39 | 40,01 | -5,19% | 40,01 | 42,99 | 42,35 | 40,01 | 42,99 | 16 | 1.325.564 |
| 3/9/2015 | 42,04 | 42,20 | +4,15% | 41,91 | 42,97 | 42,36 | 41,00 | 43,00 | 5 | 533.830 |
| 2/9/2015 | 40,49 | 40,52 | -2,24% | 40,49 | 40,87 | 40,58 | 40,53 | 40,78 | 6 | 373.410 |
| 1/9/2015 | 40,96 | 41,45 | -0,96% | 40,96 | 41,90 | 41,37 | 41,20 | 42,93 | 8 | 1.311.672 |
| 31/8/2015 | 41,70 | 41,85 | -0,05% | 41,47 | 41,85 | 41,62 | 41,49 | 42,19 | 6 | 349.639 |
| 28/8/2015 | 41,70 | 41,87 | 0,00% | 41,41 | 42,20 | 41,64 | 42,00 | 43,00 | 10 | 637.135 |
| 27/8/2015 | 41,42 | 41,87 | +0,87% | 41,42 | 44,70 | 42,22 | 41,74 | 42,70 | 14 | 840.210 |
| 26/8/2015 | 41,35 | 41,51 | +0,02% | 41,18 | 41,51 | 41,40 | 41,02 | 42,45 | 13 | 927.488 |
| 25/8/2015 | 40,75 | 41,50 | +1,77% | 40,75 | 41,50 | 41,33 | 41,30 | 41,60 | 8 | 260.408 |
| 24/8/2015 | 41,04 | 40,78 | +0,44% | 40,70 | 41,04 | 41,00 | 40,00 | 41,05 | 5 | 389.567 |
| 21/8/2015 | 40,90 | 40,60 | -2,10% | 40,60 | 41,34 | 40,94 | 41,15 | 41,35 | 7 | 298.900 |
| 20/8/2015 | 41,15 | 41,47 | +0,85% | 41,15 | 41,47 | 41,19 | 40,80 | 41,35 | 7 | 255.399 |
| 19/8/2015 | 40,06 | 41,12 | +0,96% | 40,06 | 41,23 | 40,79 | 40,81 | 41,65 | 12 | 216.196 |
| 18/8/2015 | 40,25 | 40,73 | +1,52% | 39,74 | 41,79 | 40,31 | 40,02 | 41,00 | 14 | 1.523.749 |
| 17/8/2015 | 41,75 | 40,12 | -1,67% | 40,12 | 41,75 | 41,03 | 40,19 | 41,80 | 15 | 311.859 |
| 14/8/2015 | 40,50 | 40,80 | +0,77% | 40,50 | 41,50 | 41,09 | 40,51 | 41,79 | 9 | 702.730 |
| 13/8/2015 | 40,35 | 40,49 | +0,72% | 39,51 | 40,49 | 40,21 | 40,01 | 40,50 | 14 | 1.407.428 |
| 12/8/2015 | 41,00 | 40,20 | -1,13% | 40,00 | 41,00 | 40,47 | 40,12 | 41,00 | 18 | 1.432.658 |
| 11/8/2015 | 37,80 | 40,66 | +2,16% | 37,80 | 41,79 | 41,15 | 41,00 | 41,40 | 12 | 967.054 |
| 10/8/2015 | 40,00 | 39,80 | +0,35% | 39,76 | 40,15 | 39,84 | 39,70 | 40,97 | 4 | 147.410 |
| 7/8/2015 | 40,54 | 39,66 | -1,78% | 39,66 | 40,54 | 40,38 | 39,70 | 42,45 | 9 | 331.119 |
| 6/8/2015 | 40,30 | 40,38 | -1,51% | 39,75 | 40,38 | 40,12 | 40,02 | 42,44 | 7 | 489.482 |
| 5/8/2015 | 41,01 | 41,00 | -0,49% | 40,50 | 41,01 | 40,75 | 40,01 | 42,45 | 10 | 1.300.019 |
| 4/8/2015 | 41,35 | 41,20 | -0,27% | 41,01 | 41,50 | 41,22 | 41,00 | 41,20 | 8 | 841.075 |
| 3/8/2015 | 40,00 | 41,31 | -0,46% | 40,00 | 41,31 | 40,41 | 41,00 | 42,50 | 7 | 339.518 |
| 31/7/2015 | 41,25 | 41,50 | +0,97% | 40,18 | 41,50 | 40,67 | 40,03 | 42,49 | 16 | 1.122.574 |
| 30/7/2015 | 41,16 | 41,10 | -0,10% | 41,10 | 41,79 | 41,36 | 41,01 | 42,49 | 4 | 273.020 |
| 29/7/2015 | 41,14 | 41,14 | -0,99% | 41,14 | 41,14 | 41,14 | 41,01 | 43,00 | 8 | 205.700 |
| 28/7/2015 | 41,25 | 41,55 | -0,34% | 41,12 | 41,69 | 41,38 | 41,00 | 42,00 | 5 | 608.315 |
| 27/7/2015 | 41,00 | 41,69 | +1,21% | 40,00 | 41,69 | 40,90 | 41,69 | 43,00 | 11 | 777.159 |
| 24/7/2015 | 41,19 | 41,19 | +0,22% | 41,19 | 41,19 | 41,19 | 40,42 | 44,89 | 1 | 45.309 |
| 23/7/2015 | 41,50 | 41,10 | -0,96% | 41,10 | 41,50 | 41,18 | 41,25 | 42,99 | 5 | 584.880 |
| 22/7/2015 | 41,75 | 41,50 | 0,00% | 41,49 | 41,75 | 41,62 | 41,36 | 42,28 | 9 | 1.090.699 |
| 21/7/2015 | 41,80 | 41,50 | -2,35% | 41,50 | 42,75 | 41,66 | 41,56 | 42,99 | 11 | 483.333 |
| 20/7/2015 | 42,80 | 42,50 | -0,42% | 42,00 | 42,80 | 42,32 | 42,00 | 43,09 | 9 | 926.894 |
| 17/7/2015 | 43,15 | 42,68 | +0,87% | 42,50 | 43,15 | 43,00 | 42,32 | 44,70 | 37 | 645.145 |
| 16/7/2015 | 42,59 | 42,31 | -1,58% | 42,31 | 44,99 | 43,56 | 42,70 | 44,95 | 8 | 527.090 |
| 15/7/2015 | 42,25 | 42,99 | +3,89% | 41,67 | 42,99 | 42,15 | 42,00 | 43,00 | 10 | 1.538.485 |
| 14/7/2015 | 41,50 | 41,38 | -1,12% | 41,38 | 41,50 | 41,42 | 42,10 | 44,87 | 2 | 12.426 |
| 13/7/2015 | 42,15 | 41,85 | -0,36% | 41,21 | 42,15 | 41,79 | 41,85 | 44,99 | 16 | 856.837 |
| 10/7/2015 | 41,15 | 42,00 | +1,72% | 41,15 | 44,99 | 41,82 | 41,24 | 42,15 | 16 | 1.020.496 |
| 8/7/2015 | 42,50 | 41,29 | -3,98% | 41,23 | 42,50 | 41,79 | 41,25 | 42,59 | 17 | 952.926 |
| 7/7/2015 | 43,00 | 43,00 | +0,47% | 42,26 | 43,00 | 42,66 | 42,31 | 43,00 | 10 | 499.225 |
| 6/7/2015 | 44,10 | 42,80 | -3,08% | 42,22 | 44,10 | 43,28 | 42,75 | 42,99 | 13 | 1.276.832 |
| 3/7/2015 | 44,97 | 44,16 | +3,06% | 43,50 | 44,97 | 43,89 | 44,02 | 44,25 | 7 | 561.816 |
| 2/7/2015 | 43,00 | 42,85 | +0,47% | 42,60 | 43,00 | 42,74 | 42,51 | 43,97 | 6 | 521.476 |
| 1/7/2015 | 43,00 | 42,65 | +0,59% | 42,50 | 43,00 | 42,65 | 42,55 | 44,97 | 6 | 375.365 |
| 30/6/2015 | 42,50 | 42,40 | +0,71% | 42,40 | 42,51 | 42,42 | 42,25 | 44,95 | 7 | 432.766 |
| 29/6/2015 | 42,90 | 42,10 | -2,46% | 42,10 | 43,79 | 42,38 | 42,01 | 42,97 | 23 | 1.708.036 |
| 26/6/2015 | 41,81 | 43,16 | +4,23% | 41,81 | 43,25 | 42,71 | 42,80 | 43,49 | 21 | 1.341.387 |
| 25/6/2015 | 42,13 | 41,41 | -0,89% | 41,41 | 42,13 | 41,93 | 41,22 | 41,78 | 3 | 285.148 |
| 24/6/2015 | 41,80 | 41,78 | -1,69% | 41,78 | 42,89 | 42,14 | 41,35 | 42,00 | 3 | 193.855 |
| 23/6/2015 | 43,00 | 42,50 | -1,85% | 42,50 | 43,00 | 42,77 | 41,00 | 43,78 | 3 | 77.000 |
| 22/6/2015 | 43,97 | 43,30 | +1,64% | 43,30 | 43,97 | 43,63 | 43,01 | 43,30 | 8 | 750.509 |
| 19/6/2015 | 44,80 | 42,60 | -5,33% | 42,60 | 44,80 | 43,15 | 42,60 | 45,59 | 3 | 388.380 |
| 18/6/2015 | 45,00 | 45,00 | -0,02% | 45,00 | 45,00 | 45,00 | 44,41 | 44,99 | 2 | 27.000 |
| 17/6/2015 | 45,55 | 45,01 | -1,36% | 45,01 | 45,55 | 45,29 | 45,00 | 45,78 | 6 | 443.936 |
| 16/6/2015 | 45,63 | 45,63 | -0,22% | 45,63 | 45,63 | 45,63 | 45,01 | 45,75 | 1 | 91.260 |
| 15/6/2015 | 45,90 | 45,73 | -0,59% | 45,73 | 45,90 | 45,82 | 45,51 | 46,49 | 3 | 779.090 |
| 12/6/2015 | 46,00 | 46,00 | -0,33% | 46,00 | 46,00 | 46,00 | 45,90 | 49,96 | 1 | 299.000 |
| 11/6/2015 | 46,15 | 46,15 | +0,65% | 46,15 | 46,15 | 46,15 | 45,95 | 46,59 | 1 | 46.150 |
| 10/6/2015 | 46,04 | 45,85 | -0,67% | 45,85 | 46,04 | 46,00 | 45,03 | 46,00 | 3 | 257.605 |
| 9/6/2015 | 46,00 | 46,16 | +0,35% | 46,00 | 46,16 | 46,06 | 45,01 | 46,99 | 6 | 907.541 |
| 8/6/2015 | 46,00 | 46,00 | -1,01% | 45,50 | 46,00 | 45,93 | 45,61 | 46,80 | 4 | 362.900 |
| 5/6/2015 | 49,90 | 46,47 | +0,35% | 46,47 | 49,90 | 49,16 | 46,00 | 49,98 | 7 | 294.991 |
| 3/6/2015 | 46,31 | 46,31 | -0,34% | 46,31 | 46,31 | 46,31 | 46,01 | 49,98 | 1 | 23.155 |
| 2/6/2015 | 46,55 | 46,47 | -7,06% | 46,47 | 46,55 | 46,50 | 46,40 | 49,90 | 6 | 930.167 |
| 1/6/2015 | 46,60 | 50,00 | +6,38% | 46,56 | 50,00 | 46,88 | 46,55 | 50,00 | 6 | 346.925 |
| 29/5/2015 | 47,50 | 47,00 | -2,08% | 47,00 | 47,67 | 47,12 | 46,01 | 50,00 | 5 | 452.424 |
| 28/5/2015 | 47,91 | 48,00 | +0,67% | 47,91 | 48,30 | 47,98 | 47,71 | 48,23 | 6 | 1.084.379 |
| 27/5/2015 | 47,69 | 47,68 | +0,23% | 47,68 | 47,69 | 47,68 | 47,11 | 47,80 | 2 | 286.113 |
| 26/5/2015 | 48,50 | 47,57 | -0,48% | 47,16 | 48,99 | 47,34 | 47,16 | 48,99 | 7 | 534.996 |
| 25/5/2015 | 47,97 | 47,80 | +0,10% | 47,57 | 47,99 | 47,84 | 47,51 | 48,00 | 4 | 177.034 |
| 22/5/2015 | 47,85 | 47,75 | -4,50% | 47,75 | 47,85 | 47,83 | 47,50 | 48,49 | 2 | 430.550 |
| 21/5/2015 | 47,50 | 50,00 | +4,17% | 47,50 | 50,00 | 47,97 | 47,80 | 49,98 | 5 | 302.220 |
| 20/5/2015 | 47,89 | 48,00 | +0,10% | 47,89 | 48,35 | 48,21 | 47,95 | 50,91 | 3 | 356.785 |
| 19/5/2015 | 47,96 | 47,95 | -0,64% | 47,95 | 47,96 | 47,95 | 48,11 | 50,99 | 4 | 484.392 |
| 18/5/2015 | 49,00 | 48,26 | -1,41% | 48,05 | 49,00 | 48,40 | 48,01 | 49,00 | 9 | 1.577.963 |
| 15/5/2015 | 48,95 | 48,95 | +2,84% | 48,95 | 48,95 | 48,95 | 48,29 | 50,97 | 1 | 48.950 |
| 14/5/2015 | 47,60 | 47,60 | +0,06% | 47,60 | 47,60 | 47,60 | 47,60 | 0,00 | 1 | 133.280 |
| 13/5/2015 | 47,80 | 47,57 | -0,48% | 47,57 | 47,90 | 47,73 | 47,55 | 50,99 | 10 | 439.167 |
| 12/5/2015 | 50,99 | 47,80 | -1,14% | 47,80 | 50,99 | 49,06 | 47,80 | 50,99 | 7 | 1.020.617 |
| 11/5/2015 | 49,50 | 48,35 | -1,33% | 48,25 | 49,50 | 48,78 | 48,20 | 49,00 | 6 | 258.570 |
| 8/5/2015 | 49,36 | 49,00 | -0,91% | 48,80 | 49,36 | 48,88 | 49,00 | 49,98 | 9 | 532.850 |
| 7/5/2015 | 49,45 | 49,45 | -1,00% | 49,45 | 49,45 | 49,45 | 49,36 | 49,99 | 1 | 247.250 |
| 6/5/2015 | 50,00 | 49,95 | +0,95% | 49,34 | 50,00 | 49,71 | 49,01 | 49,95 | 7 | 1.168.365 |
| 5/5/2015 | 49,75 | 49,48 | -6,47% | 49,48 | 49,75 | 49,58 | 48,00 | 49,53 | 8 | 917.375 |
| 30/4/2015 | 52,44 | 52,90 | +1,67% | 52,10 | 52,90 | 52,42 | 47,51 | 53,00 | 4 | 833.530 |
| 29/4/2015 | 53,00 | 52,03 | -1,64% | 52,00 | 53,00 | 52,60 | 51,96 | 55,00 | 6 | 689.182 |
| 28/4/2015 | 52,75 | 52,90 | +0,72% | 51,95 | 53,00 | 52,28 | 52,80 | 55,00 | 8 | 1.563.203 |
| 27/4/2015 | 52,59 | 52,52 | -0,94% | 47,52 | 52,59 | 50,74 | 51,20 | 55,00 | 7 | 883.033 |
| 24/4/2015 | 52,80 | 53,02 | +0,99% | 52,80 | 53,02 | 52,89 | 52,10 | 55,00 | 3 | 259.208 |
| 23/4/2015 | 52,91 | 52,50 | -0,96% | 52,50 | 52,91 | 52,67 | 47,51 | 53,00 | 2 | 63.205 |
| 22/4/2015 | 52,00 | 53,01 | +2,34% | 52,00 | 53,01 | 52,52 | 52,91 | 55,00 | 7 | 924.356 |
| 20/4/2015 | 51,80 | 51,80 | +2,01% | 51,80 | 51,80 | 51,80 | 51,10 | 51,79 | 1 | 5.180 |
| 17/4/2015 | 52,00 | 50,78 | -1,32% | 50,01 | 52,00 | 51,21 | 50,50 | 50,75 | 6 | 686.289 |
| 16/4/2015 | 49,25 | 51,46 | +5,00% | 49,25 | 51,46 | 50,95 | 51,01 | 52,00 | 4 | 142.677 |
| 15/4/2015 | 51,00 | 49,01 | -3,90% | 49,01 | 51,30 | 50,78 | 49,00 | 52,00 | 13 | 731.356 |
| 14/4/2015 | 50,76 | 51,00 | +0,43% | 50,76 | 51,00 | 50,91 | 50,90 | 51,00 | 5 | 381.854 |
| 13/4/2015 | 51,00 | 50,78 | +1,60% | 50,44 | 51,00 | 50,76 | 50,60 | 50,97 | 9 | 1.213.295 |
| 10/4/2015 | 49,19 | 49,98 | +1,69% | 49,01 | 49,98 | 49,66 | 49,00 | 49,98 | 6 | 814.580 |
| 9/4/2015 | 50,45 | 49,15 | -2,19% | 49,15 | 50,45 | 49,47 | 49,15 | 50,00 | 13 | 2.384.750 |
| 8/4/2015 | 49,99 | 50,25 | +1,01% | 49,99 | 50,25 | 50,16 | 49,81 | 50,78 | 4 | 95.320 |
| 7/4/2015 | 49,75 | 49,75 | -0,98% | 48,51 | 50,37 | 49,47 | 49,04 | 50,38 | 9 | 801.473 |
| 6/4/2015 | 49,60 | 50,24 | +4,64% | 49,48 | 50,50 | 49,86 | 49,50 | 50,10 | 13 | 1.166.937 |
| 2/4/2015 | 48,65 | 48,01 | -2,24% | 48,01 | 48,65 | 48,36 | 49,01 | 49,44 | 2 | 87.058 |
| 1/4/2015 | 48,26 | 49,11 | +3,37% | 48,25 | 49,20 | 48,62 | 47,50 | 49,11 | 11 | 1.269.027 |
| 31/3/2015 | 48,34 | 47,51 | -1,98% | 47,51 | 48,80 | 48,34 | 47,50 | 49,46 | 8 | 889.549 |
| 30/3/2015 | 47,99 | 48,47 | +3,13% | 47,99 | 48,47 | 48,25 | 48,36 | 49,48 | 6 | 1.013.407 |
| 27/3/2015 | 47,50 | 47,00 | -2,08% | 47,00 | 47,50 | 47,22 | 46,51 | 48,09 | 4 | 288.050 |
| 26/3/2015 | 48,00 | 48,00 | +2,13% | 47,50 | 48,28 | 48,04 | 47,00 | 48,00 | 9 | 403.573 |
| 25/3/2015 | 47,50 | 47,00 | -0,06% | 47,00 | 47,74 | 47,50 | 46,61 | 49,42 | 8 | 289.806 |
| 24/3/2015 | 46,99 | 47,03 | +2,24% | 46,99 | 47,03 | 47,00 | 45,82 | 47,44 | 3 | 474.777 |
| 23/3/2015 | 45,80 | 46,00 | -1,01% | 45,45 | 46,05 | 45,76 | 45,42 | 46,98 | 8 | 1.052.588 |
| 20/3/2015 | 43,92 | 46,47 | +2,88% | 43,92 | 46,47 | 46,26 | 45,00 | 46,47 | 8 | 818.962 |
| 19/3/2015 | 43,90 | 45,17 | +5,59% | 43,21 | 45,20 | 44,88 | 44,30 | 45,20 | 12 | 1.463.220 |
| 18/3/2015 | 42,00 | 42,78 | +3,73% | 41,20 | 42,78 | 41,70 | 41,40 | 42,78 | 7 | 713.093 |
| 17/3/2015 | 41,27 | 41,24 | -0,39% | 41,24 | 41,27 | 41,25 | 41,00 | 41,25 | 3 | 57.755 |
| 16/3/2015 | 41,45 | 41,40 | -2,13% | 41,40 | 41,45 | 41,40 | 41,30 | 41,40 | 3 | 115.925 |
| 13/3/2015 | 42,30 | 42,30 | -2,53% | 42,30 | 42,30 | 42,30 | 42,17 | 43,00 | 1 | 279.180 |
| 12/3/2015 | 42,44 | 43,40 | +2,26% | 42,44 | 43,40 | 43,01 | 43,30 | 44,99 | 3 | 460.304 |
| 11/3/2015 | 43,00 | 42,44 | -0,59% | 41,60 | 43,00 | 42,45 | 42,30 | 43,00 | 4 | 157.090 |
| 10/3/2015 | 41,50 | 42,69 | +1,64% | 40,48 | 42,69 | 41,72 | 42,00 | 42,71 | 9 | 788.689 |
| 9/3/2015 | 42,00 | 42,00 | +1,42% | 41,40 | 42,00 | 41,76 | 41,00 | 42,50 | 5 | 400.970 |
| 6/3/2015 | 42,50 | 41,41 | -1,17% | 41,41 | 42,50 | 41,52 | 41,41 | 42,58 | 7 | 564.777 |
| 5/3/2015 | 41,70 | 41,90 | +1,26% | 41,60 | 41,90 | 41,65 | 41,55 | 42,29 | 4 | 462.390 |
| 4/3/2015 | 42,10 | 41,38 | -1,48% | 41,38 | 42,45 | 41,86 | 40,06 | 42,49 | 10 | 1.302.140 |
| 3/3/2015 | 39,98 | 42,00 | +4,35% | 39,98 | 42,00 | 41,81 | 41,10 | 42,49 | 3 | 234.140 |
| 2/3/2015 | 42,10 | 40,25 | -3,94% | 40,00 | 42,10 | 41,07 | 39,99 | 41,88 | 17 | 1.782.572 |
| 27/2/2015 | 42,04 | 41,90 | +1,58% | 41,90 | 42,04 | 41,93 | 41,16 | 42,25 | 5 | 163.543 |
| 26/2/2015 | 41,25 | 41,25 | +0,49% | 41,20 | 41,25 | 41,23 | 41,00 | 45,00 | 5 | 523.710 |
| 25/2/2015 | 41,65 | 41,05 | -1,44% | 41,05 | 41,65 | 41,40 | 40,31 | 43,88 | 7 | 356.095 |
| 24/2/2015 | 42,50 | 41,65 | -1,07% | 41,65 | 42,50 | 41,94 | 41,65 | 42,14 | 19 | 1.153.491 |
| 23/2/2015 | 42,60 | 42,10 | -2,37% | 42,10 | 42,91 | 42,62 | 42,07 | 43,25 | 4 | 264.255 |
| 20/2/2015 | 43,37 | 43,12 | -2,00% | 43,12 | 43,38 | 43,18 | 42,80 | 44,00 | 5 | 328.187 |
| 19/2/2015 | 44,03 | 44,00 | -0,97% | 43,79 | 44,03 | 43,90 | 43,76 | 44,00 | 8 | 943.976 |
| 18/2/2015 | 46,00 | 44,43 | -0,58% | 44,43 | 46,00 | 44,96 | 43,38 | 46,20 | 13 | 1.007.232 |
| 13/2/2015 | 45,00 | 44,69 | -1,56% | 44,69 | 45,00 | 44,98 | 44,69 | 46,20 | 4 | 265.389 |
| 11/2/2015 | 45,10 | 45,40 | -0,15% | 43,91 | 45,40 | 44,93 | 44,60 | 45,40 | 12 | 1.523.151 |
| 10/2/2015 | 45,01 | 45,47 | +0,20% | 45,01 | 45,47 | 45,13 | 44,53 | 45,97 | 4 | 320.460 |
| 9/2/2015 | 45,57 | 45,38 | -1,56% | 45,38 | 45,57 | 45,47 | 45,25 | 46,78 | 6 | 150.071 |
| 6/2/2015 | 46,80 | 46,10 | +1,36% | 46,00 | 46,80 | 46,73 | 45,80 | 46,10 | 5 | 186.950 |
| 5/2/2015 | 45,53 | 45,48 | -0,04% | 45,48 | 45,53 | 45,49 | 45,01 | 46,00 | 3 | 263.874 |
| 3/2/2015 | 45,49 | 45,50 | +2,25% | 45,49 | 45,50 | 45,49 | 45,41 | 46,30 | 2 | 59.141 |
| 2/2/2015 | 44,50 | 44,50 | -1,11% | 44,50 | 44,50 | 44,50 | 44,21 | 45,00 | 2 | 8.900 |
| 30/1/2015 | 45,40 | 45,00 | -2,22% | 45,00 | 45,40 | 45,16 | 40,00 | 45,48 | 3 | 112.900 |
| 29/1/2015 | 46,00 | 46,02 | +0,94% | 46,00 | 46,02 | 46,01 | 45,77 | 49,95 | 2 | 156.450 |
| 28/1/2015 | 47,17 | 45,59 | -0,02% | 45,59 | 47,17 | 47,08 | 45,45 | 46,00 | 4 | 108.306 |
| 26/1/2015 | 45,50 | 45,60 | +0,22% | 45,50 | 45,60 | 45,58 | 45,40 | 49,99 | 2 | 118.510 |
| 23/1/2015 | 45,66 | 45,50 | -0,33% | 45,50 | 45,80 | 45,64 | 45,21 | 49,98 | 9 | 543.146 |
| 22/1/2015 | 46,00 | 45,65 | -8,70% | 45,62 | 46,00 | 45,75 | 45,31 | 45,65 | 6 | 462.123 |
| 21/1/2015 | 45,55 | 50,00 | +9,17% | 45,20 | 50,00 | 45,58 | 45,80 | 50,00 | 8 | 469.565 |
| 20/1/2015 | 45,95 | 45,80 | -0,20% | 45,80 | 45,95 | 45,89 | 45,55 | 45,80 | 5 | 826.110 |
| 19/1/2015 | 46,25 | 45,89 | -2,15% | 45,87 | 46,79 | 46,33 | 45,51 | 46,79 | 4 | 208.501 |
| 16/1/2015 | 46,90 | 46,90 | +0,97% | 46,90 | 46,90 | 46,90 | 46,31 | 46,90 | 1 | 46.900 |
| 15/1/2015 | 46,45 | 46,45 | -0,11% | 46,45 | 46,45 | 46,45 | 46,43 | 46,49 | 1 | 69.675 |
| 14/1/2015 | 46,00 | 46,50 | +2,51% | 46,00 | 46,50 | 46,25 | 45,26 | 48,97 | 2 | 9.250 |
| 13/1/2015 | 44,95 | 45,36 | +2,39% | 44,95 | 45,36 | 45,00 | 44,80 | 45,98 | 6 | 634.634 |
| 12/1/2015 | 45,00 | 44,30 | -1,14% | 44,30 | 45,00 | 44,80 | 44,00 | 45,00 | 4 | 80.642 |
| 9/1/2015 | 44,72 | 44,81 | -0,86% | 44,08 | 44,92 | 44,72 | 44,01 | 45,00 | 6 | 67.089 |
| 8/1/2015 | 45,40 | 45,20 | -1,09% | 45,00 | 45,40 | 45,14 | 44,88 | 50,00 | 7 | 577.867 |
| 7/1/2015 | 46,40 | 45,70 | +0,44% | 45,70 | 46,40 | 46,20 | 45,01 | 47,00 | 2 | 64.680 |
| 6/1/2015 | 46,30 | 45,50 | -1,94% | 45,50 | 46,30 | 45,76 | 45,00 | 53,00 | 4 | 526.245 |
| 5/1/2015 | 48,00 | 46,40 | -0,62% | 46,40 | 48,00 | 46,90 | 46,40 | 50,00 | 5 | 365.879 |
| 2/1/2015 | 47,30 | 46,69 | +1,04% | 46,69 | 47,30 | 47,04 | 46,50 | 52,38 | 5 | 221.105 |
| 30/12/2014 | 46,52 | 46,21 | -1,49% | 46,21 | 46,85 | 46,55 | 46,21 | 47,59 | 5 | 176.915 |
| 29/12/2014 | 46,35 | 46,91 | +1,08% | 46,35 | 46,91 | 46,79 | 45,81 | 49,96 | 5 | 374.377 |
| 26/12/2014 | 48,00 | 46,41 | -1,26% | 46,41 | 48,00 | 46,93 | 46,33 | 47,00 | 8 | 183.049 |
| 23/12/2014 | 47,11 | 47,00 | -1,65% | 47,00 | 47,11 | 47,04 | 46,52 | 50,00 | 5 | 395.176 |
| 22/12/2014 | 47,90 | 47,79 | -0,27% | 47,78 | 47,99 | 47,94 | 47,01 | 52,38 | 11 | 484.279 |
| 19/12/2014 | 48,00 | 47,92 | -0,23% | 47,92 | 48,29 | 48,05 | 47,50 | 52,38 | 3 | 259.477 |
| 18/12/2014 | 47,79 | 48,03 | +2,08% | 47,51 | 48,03 | 47,59 | 47,22 | 48,03 | 5 | 661.581 |
| 17/12/2014 | 48,00 | 47,05 | -0,34% | 47,05 | 48,00 | 47,42 | 47,05 | 52,38 | 12 | 872.651 |
| 16/12/2014 | 48,00 | 47,21 | -1,60% | 47,21 | 48,40 | 47,79 | 44,01 | 48,05 | 4 | 530.507 |
| 12/12/2014 | 48,06 | 47,98 | -2,68% | 47,98 | 48,06 | 48,01 | 47,63 | 48,49 | 3 | 192.070 |
| 11/12/2014 | 49,00 | 49,30 | +0,61% | 49,00 | 49,30 | 49,14 | 48,31 | 53,88 | 3 | 103.200 |
| 9/12/2014 | 49,00 | 49,00 | -0,73% | 49,00 | 49,00 | 49,00 | 48,71 | 49,90 | 1 | 98.000 |
| 8/12/2014 | 49,51 | 49,36 | -0,68% | 49,00 | 50,29 | 49,11 | 48,81 | 50,29 | 7 | 741.704 |
| 5/12/2014 | 49,95 | 49,70 | +0,26% | 49,70 | 49,95 | 49,94 | 49,21 | 50,49 | 2 | 254.720 |
| 4/12/2014 | 49,58 | 49,57 | -0,66% | 49,57 | 49,64 | 49,60 | 49,57 | 50,00 | 5 | 277.775 |
| 3/12/2014 | 49,90 | 49,90 | +0,81% | 49,90 | 49,90 | 49,90 | 49,31 | 49,98 | 1 | 9.980 |
| 2/12/2014 | 49,86 | 49,50 | -0,30% | 49,50 | 49,86 | 49,50 | 49,32 | 50,48 | 3 | 207.936 |
| 1/12/2014 | 49,41 | 49,65 | +0,49% | 49,10 | 54,95 | 50,45 | 49,00 | 54,92 | 4 | 671.012 |
| 28/11/2014 | 49,55 | 49,41 | -0,62% | 49,00 | 49,69 | 49,47 | 48,91 | 50,50 | 5 | 583.817 |
| 27/11/2014 | 49,60 | 49,72 | -1,53% | 49,50 | 49,80 | 49,66 | 49,45 | 50,50 | 6 | 829.398 |
| 26/11/2014 | 49,10 | 50,49 | +3,04% | 48,51 | 50,49 | 48,91 | 49,50 | 50,50 | 3 | 190.765 |
| 25/11/2014 | 49,40 | 49,00 | -0,91% | 49,00 | 49,40 | 49,05 | 49,20 | 50,50 | 4 | 971.196 |
| 24/11/2014 | 50,55 | 49,45 | -0,02% | 49,45 | 50,68 | 50,18 | 49,00 | 50,50 | 14 | 782.846 |
| 21/11/2014 | 49,45 | 49,46 | -3,02% | 49,45 | 49,47 | 49,46 | 49,46 | 52,00 | 4 | 346.251 |
| 19/11/2014 | 49,00 | 51,00 | +6,47% | 49,00 | 51,00 | 50,92 | 49,34 | 51,98 | 2 | 142.600 |
| 18/11/2014 | 47,95 | 47,90 | -0,02% | 47,90 | 47,95 | 47,90 | 47,51 | 48,99 | 2 | 263.475 |
| 17/11/2014 | 48,00 | 47,91 | -0,60% | 47,58 | 48,00 | 47,76 | 47,54 | 52,00 | 3 | 19.107 |
| 14/11/2014 | 48,00 | 48,20 | -0,64% | 45,84 | 48,20 | 47,09 | 47,79 | 48,20 | 11 | 1.266.855 |
| 13/11/2014 | 48,50 | 48,51 | -0,74% | 48,50 | 48,55 | 48,51 | 48,00 | 50,30 | 4 | 897.550 |
| 12/11/2014 | 48,70 | 48,87 | -2,53% | 48,50 | 48,87 | 48,53 | 48,01 | 50,30 | 5 | 354.297 |
| 11/11/2014 | 51,00 | 50,14 | -0,12% | 50,14 | 54,93 | 52,22 | 49,25 | 49,50 | 3 | 485.659 |
| 10/11/2014 | 50,57 | 50,20 | +0,40% | 50,20 | 50,57 | 50,41 | 49,50 | 50,79 | 2 | 247.053 |
| 7/11/2014 | 49,60 | 50,00 | +0,58% | 49,60 | 50,00 | 49,70 | 49,70 | 50,00 | 3 | 497.000 |
| 6/11/2014 | 50,05 | 49,71 | +2,47% | 49,71 | 50,05 | 50,04 | 48,00 | 54,96 | 6 | 650.561 |
| 4/11/2014 | 49,65 | 48,51 | -1,50% | 48,51 | 49,65 | 49,01 | 48,00 | 54,96 | 4 | 646.968 |
| 3/11/2014 | 49,46 | 49,25 | +1,13% | 49,25 | 49,46 | 49,27 | 48,71 | 54,95 | 2 | 285.818 |
| 31/10/2014 | 49,50 | 48,70 | -0,67% | 48,70 | 49,50 | 49,18 | 48,00 | 54,96 | 12 | 1.190.312 |
| 30/10/2014 | 48,99 | 49,03 | +0,10% | 48,99 | 49,03 | 49,00 | 48,72 | 49,99 | 4 | 1.416.105 |
| 29/10/2014 | 48,99 | 48,98 | +0,20% | 48,98 | 48,99 | 48,98 | 48,42 | 48,98 | 3 | 333.069 |
| 28/10/2014 | 48,88 | 48,88 | +0,14% | 48,88 | 48,88 | 48,88 | 49,00 | 53,60 | 1 | 14.664 |
| 27/10/2014 | 49,64 | 48,81 | -2,59% | 48,81 | 50,00 | 49,20 | 48,80 | 48,81 | 15 | 1.682.926 |
| 24/10/2014 | 48,99 | 50,11 | +2,58% | 48,71 | 50,11 | 49,36 | 48,00 | 50,20 | 4 | 824.458 |
| 23/10/2014 | 48,01 | 48,85 | +1,77% | 48,01 | 48,89 | 48,71 | 48,00 | 48,99 | 5 | 657.647 |
| 22/10/2014 | 48,00 | 48,00 | -3,81% | 48,00 | 48,00 | 48,00 | 47,01 | 48,00 | 1 | 4.800 |
| 20/10/2014 | 49,65 | 49,90 | 0,00% | 49,65 | 49,90 | 49,65 | 47,03 | 51,48 | 2 | 153.940 |
| 17/10/2014 | 49,90 | 49,90 | +2,89% | 49,90 | 49,90 | 49,90 | 49,00 | 53,88 | 1 | 4.990 |
| 15/10/2014 | 48,90 | 48,50 | -1,42% | 48,50 | 48,90 | 48,78 | 49,10 | 50,00 | 3 | 34.150 |
| 14/10/2014 | 49,24 | 49,20 | -1,28% | 49,20 | 49,24 | 49,23 | 48,30 | 53,94 | 2 | 19.692 |
| 13/10/2014 | 49,50 | 49,84 | -0,08% | 48,95 | 49,84 | 49,31 | 51,00 | 53,98 | 6 | 502.966 |
| 10/10/2014 | 50,00 | 49,88 | +1,55% | 49,44 | 50,00 | 49,86 | 49,01 | 49,88 | 7 | 438.835 |
| 9/10/2014 | 49,40 | 49,12 | -0,26% | 49,12 | 49,40 | 49,12 | 49,12 | 50,48 | 4 | 456.852 |
| 8/10/2014 | 50,30 | 49,25 | -2,44% | 49,25 | 50,30 | 50,12 | 49,71 | 50,48 | 6 | 290.715 |
| 7/10/2014 | 49,98 | 50,48 | -0,77% | 49,98 | 50,48 | 50,14 | 50,11 | 51,79 | 3 | 651.850 |
| 6/10/2014 | 50,50 | 50,87 | +2,98% | 50,50 | 51,50 | 50,79 | 50,30 | 51,00 | 6 | 284.463 |
| 2/10/2014 | 48,91 | 49,40 | +4,88% | 48,91 | 49,66 | 49,13 | 49,50 | 50,00 | 8 | 810.703 |
| 1/10/2014 | 48,27 | 47,10 | -3,86% | 47,10 | 49,11 | 47,80 | 47,10 | 49,66 | 5 | 578.453 |
| 30/9/2014 | 48,00 | 48,99 | +0,16% | 48,00 | 48,99 | 48,86 | 48,28 | 49,65 | 6 | 820.984 |
| 29/9/2014 | 48,71 | 48,91 | -0,99% | 48,00 | 48,91 | 48,47 | 47,54 | 48,91 | 4 | 547.770 |
| 26/9/2014 | 49,40 | 49,40 | -0,92% | 49,40 | 49,40 | 49,40 | 48,90 | 53,00 | 1 | 345.800 |
| 25/9/2014 | 50,10 | 49,86 | -0,68% | 49,86 | 50,10 | 49,89 | 49,10 | 54,86 | 3 | 39.918 |
| 24/9/2014 | 50,20 | 50,20 | -0,28% | 50,20 | 50,20 | 50,20 | 46,31 | 54,89 | 1 | 20.080 |
| 23/9/2014 | 51,25 | 50,34 | -1,31% | 50,34 | 51,25 | 50,90 | 50,00 | 53,00 | 5 | 55.993 |
| 22/9/2014 | 52,00 | 51,01 | -3,70% | 51,01 | 52,00 | 51,56 | 51,01 | 52,63 | 10 | 943.594 |
| 19/9/2014 | 52,75 | 52,97 | +0,55% | 52,50 | 52,97 | 52,80 | 53,00 | 54,00 | 7 | 734.010 |
| 18/9/2014 | 52,50 | 52,68 | +1,29% | 52,11 | 52,68 | 52,24 | 52,11 | 52,69 | 4 | 386.634 |
| 17/9/2014 | 52,10 | 52,01 | -1,83% | 52,01 | 52,35 | 52,17 | 52,00 | 54,94 | 4 | 829.590 |
| 16/9/2014 | 52,55 | 52,98 | +1,20% | 52,20 | 52,98 | 52,55 | 52,71 | 54,99 | 5 | 1.629.315 |
| 15/9/2014 | 52,00 | 52,35 | +1,63% | 52,00 | 52,50 | 52,11 | 52,01 | 52,98 | 5 | 166.755 |
| 12/9/2014 | 51,73 | 51,51 | -1,19% | 51,51 | 51,73 | 51,61 | 51,51 | 54,90 | 2 | 547.106 |
| 11/9/2014 | 51,80 | 52,13 | +1,52% | 51,80 | 52,13 | 51,98 | 51,00 | 53,99 | 5 | 603.029 |
| 10/9/2014 | 51,90 | 51,35 | -1,25% | 51,35 | 51,90 | 51,58 | 50,07 | 52,48 | 3 | 15.475 |
| 9/9/2014 | 51,80 | 52,00 | -0,13% | 51,80 | 52,70 | 52,06 | 52,50 | 52,88 | 5 | 119.760 |
| 8/9/2014 | 52,80 | 52,07 | +0,52% | 52,07 | 52,80 | 52,43 | 51,85 | 54,99 | 2 | 262.175 |
| 5/9/2014 | 52,29 | 51,80 | -0,77% | 51,80 | 52,30 | 52,23 | 51,34 | 52,80 | 4 | 73.131 |
| 4/9/2014 | 52,60 | 52,20 | -0,40% | 52,20 | 52,60 | 52,59 | 48,31 | 52,80 | 2 | 436.540 |
| 3/9/2014 | 52,80 | 52,41 | 0,00% | 52,41 | 53,59 | 53,12 | 48,50 | 54,99 | 4 | 632.231 |
| 2/9/2014 | 53,20 | 52,41 | +0,21% | 51,51 | 54,75 | 52,48 | 52,50 | 53,00 | 19 | 3.065.175 |
| 1/9/2014 | 52,80 | 52,30 | -0,15% | 52,16 | 53,00 | 52,62 | 51,98 | 53,20 | 10 | 1.768.081 |
| 29/8/2014 | 53,00 | 52,38 | -0,70% | 52,38 | 53,00 | 52,68 | 51,97 | 52,32 | 2 | 521.600 |
| 28/8/2014 | 52,31 | 52,75 | -1,01% | 52,31 | 52,77 | 52,49 | 52,51 | 52,80 | 4 | 110.240 |
| 27/8/2014 | 52,31 | 53,29 | +1,41% | 52,31 | 53,29 | 52,72 | 52,31 | 53,29 | 11 | 1.265.387 |
| 26/8/2014 | 52,20 | 52,55 | +0,31% | 52,14 | 52,55 | 52,41 | 51,97 | 54,99 | 5 | 351.166 |
| 25/8/2014 | 52,25 | 52,39 | +0,65% | 51,90 | 52,39 | 52,13 | 51,55 | 52,80 | 7 | 682.990 |
| 22/8/2014 | 52,05 | 52,05 | -0,29% | 52,05 | 52,05 | 52,05 | 51,79 | 54,96 | 2 | 416.400 |
| 21/8/2014 | 52,25 | 52,20 | 0,00% | 52,00 | 52,25 | 52,14 | 51,80 | 54,98 | 4 | 792.550 |
| 20/8/2014 | 53,00 | 52,20 | -0,57% | 52,20 | 53,15 | 52,67 | 51,90 | 52,70 | 12 | 1.738.150 |
| 19/8/2014 | 53,00 | 52,50 | -0,76% | 52,50 | 53,00 | 52,96 | 52,50 | 52,83 | 3 | 132.410 |
| 18/8/2014 | 52,90 | 52,90 | +0,84% | 52,90 | 52,90 | 52,90 | 52,00 | 54,94 | 2 | 105.800 |
| 14/8/2014 | 53,00 | 52,46 | -1,02% | 52,46 | 53,00 | 52,88 | 52,00 | 52,70 | 3 | 37.016 |
| 13/8/2014 | 52,97 | 53,00 | +2,32% | 52,51 | 53,00 | 52,72 | 47,73 | 53,00 | 3 | 200.368 |
| 12/8/2014 | 52,98 | 51,80 | -0,79% | 51,80 | 52,98 | 52,75 | 51,50 | 52,37 | 3 | 696.383 |
| 11/8/2014 | 52,21 | 52,21 | +0,29% | 52,21 | 52,21 | 52,21 | 47,81 | 52,35 | 1 | 391.575 |
| 8/8/2014 | 51,35 | 52,06 | +1,84% | 51,35 | 52,20 | 51,43 | 51,49 | 54,98 | 6 | 339.464 |
| 7/8/2014 | 53,03 | 51,12 | -3,13% | 51,12 | 53,03 | 51,92 | 51,12 | 53,79 | 12 | 1.069.675 |
| 6/8/2014 | 52,50 | 52,77 | +0,57% | 52,28 | 52,77 | 52,60 | 52,63 | 54,95 | 4 | 505.015 |
| 5/8/2014 | 52,47 | 52,47 | -0,25% | 52,47 | 52,47 | 52,47 | 52,23 | 54,98 | 1 | 262.350 |
| 4/8/2014 | 47,81 | 52,60 | -4,35% | 47,81 | 52,85 | 52,23 | 52,26 | 53,03 | 8 | 538.020 |
| 1/8/2014 | 52,00 | 54,99 | +3,75% | 52,00 | 54,99 | 53,49 | 51,80 | 54,99 | 2 | 10.699 |
| 31/7/2014 | 53,40 | 53,00 | -1,01% | 52,73 | 53,40 | 53,02 | 52,00 | 53,00 | 4 | 1.251.440 |
| 30/7/2014 | 53,54 | 53,54 | +1,00% | 53,54 | 53,54 | 53,54 | 52,90 | 54,99 | 1 | 428.320 |
| 29/7/2014 | 53,43 | 53,01 | -1,83% | 53,00 | 53,43 | 53,15 | 53,01 | 54,98 | 4 | 244.495 |
| 28/7/2014 | 53,98 | 54,00 | +2,47% | 53,00 | 54,00 | 53,35 | 53,20 | 54,00 | 13 | 827.037 |
| 25/7/2014 | 53,00 | 52,70 | -4,13% | 52,55 | 53,49 | 52,65 | 52,50 | 54,99 | 7 | 305.398 |
| 24/7/2014 | 52,60 | 54,97 | +4,70% | 52,48 | 54,97 | 52,58 | 52,20 | 54,99 | 5 | 504.802 |
| 23/7/2014 | 52,11 | 52,50 | -0,10% | 52,00 | 52,50 | 52,21 | 51,50 | 52,50 | 6 | 1.227.041 |
| 22/7/2014 | 52,25 | 52,55 | +1,45% | 52,22 | 52,60 | 52,47 | 52,01 | 52,55 | 7 | 1.039.008 |
| 21/7/2014 | 51,80 | 51,80 | +0,58% | 51,80 | 51,80 | 51,80 | 51,80 | 52,43 | 2 | 336.700 |
| 18/7/2014 | 51,22 | 51,50 | -0,94% | 51,22 | 51,51 | 51,44 | 50,81 | 51,98 | 3 | 514.469 |
| 17/7/2014 | 50,75 | 51,99 | +2,95% | 50,30 | 51,99 | 51,89 | 50,01 | 51,99 | 7 | 249.091 |
| 16/7/2014 | 50,50 | 50,50 | -1,37% | 50,50 | 50,50 | 50,50 | 50,01 | 51,79 | 1 | 5.050 |
| 15/7/2014 | 51,90 | 51,20 | +1,09% | 51,20 | 51,90 | 51,23 | 50,31 | 51,81 | 2 | 271.570 |
| 14/7/2014 | 50,19 | 50,65 | +0,60% | 50,19 | 50,65 | 50,35 | 49,81 | 54,96 | 8 | 669.681 |
| 11/7/2014 | 49,50 | 50,35 | +2,44% | 49,50 | 50,35 | 49,70 | 49,50 | 50,35 | 8 | 815.200 |
| 10/7/2014 | 49,00 | 49,15 | -2,44% | 49,00 | 49,85 | 49,59 | 49,12 | 50,00 | 6 | 292.610 |
| 8/7/2014 | 49,68 | 50,38 | -0,45% | 49,35 | 50,38 | 49,50 | 49,00 | 50,38 | 4 | 623.813 |
| 7/7/2014 | 50,50 | 50,61 | +1,73% | 50,50 | 50,61 | 50,52 | 49,60 | 50,61 | 2 | 131.366 |
| 4/7/2014 | 49,75 | 49,75 | +3,65% | 49,75 | 49,75 | 49,75 | 47,71 | 50,65 | 1 | 4.975 |
| 3/7/2014 | 48,00 | 48,00 | -2,06% | 48,00 | 48,00 | 48,00 | 47,75 | 48,00 | 1 | 4.800 |
| 2/7/2014 | 49,01 | 49,01 | +0,27% | 49,01 | 49,01 | 49,01 | 49,00 | 50,65 | 1 | 98.020 |
| 30/6/2014 | 49,50 | 48,88 | -0,75% | 48,75 | 49,50 | 48,87 | 48,30 | 50,65 | 4 | 161.275 |
| 27/6/2014 | 49,25 | 49,25 | +2,88% | 49,25 | 49,99 | 49,43 | 49,25 | 50,63 | 5 | 1.043.022 |
| 26/6/2014 | 49,24 | 47,87 | -1,10% | 47,87 | 49,24 | 48,62 | 47,87 | 49,24 | 7 | 607.786 |
| 25/6/2014 | 48,05 | 48,40 | +0,21% | 48,02 | 48,40 | 48,09 | 47,88 | 49,27 | 4 | 831.965 |
| 24/6/2014 | 48,30 | 48,30 | -2,23% | 48,30 | 48,85 | 48,48 | 48,03 | 50,64 | 6 | 1.042.335 |
| 23/6/2014 | 50,00 | 49,40 | -1,79% | 48,57 | 50,00 | 49,47 | 48,41 | 49,58 | 8 | 747.106 |
| 20/6/2014 | 50,22 | 50,30 | -0,69% | 50,22 | 50,64 | 50,38 | 50,00 | 50,65 | 3 | 166.266 |
| 18/6/2014 | 50,30 | 50,65 | 0,00% | 50,27 | 50,65 | 50,32 | 50,00 | 50,65 | 4 | 905.768 |
| 17/6/2014 | 50,00 | 50,65 | +1,30% | 50,00 | 50,65 | 50,29 | 50,00 | 50,65 | 8 | 296.725 |
| 16/6/2014 | 50,55 | 50,00 | -0,02% | 50,00 | 50,55 | 50,26 | 50,00 | 50,64 | 3 | 286.485 |
| 13/6/2014 | 50,01 | 50,01 | +0,60% | 50,01 | 50,50 | 50,04 | 50,01 | 50,63 | 6 | 685.549 |
| 11/6/2014 | 50,01 | 49,71 | -1,68% | 49,71 | 51,19 | 49,91 | 49,71 | 50,65 | 7 | 943.473 |
| 9/6/2014 | 50,29 | 50,56 | +3,99% | 48,63 | 50,60 | 50,30 | 50,00 | 54,49 | 7 | 1.212.243 |
| 6/6/2014 | 50,49 | 48,62 | -2,95% | 48,62 | 50,49 | 50,34 | 48,62 | 50,25 | 4 | 901.123 |
| 5/6/2014 | 50,30 | 50,10 | +0,30% | 50,10 | 50,30 | 50,24 | 50,10 | 50,97 | 3 | 612.940 |
| 4/6/2014 | 50,00 | 49,95 | -0,60% | 49,71 | 50,00 | 49,84 | 49,71 | 49,99 | 4 | 877.329 |
| 3/6/2014 | 50,04 | 50,25 | +1,91% | 49,76 | 50,25 | 49,97 | 49,96 | 50,24 | 3 | 319.815 |
| 2/6/2014 | 49,31 | 49,31 | -1,28% | 49,31 | 49,31 | 49,31 | 49,31 | 50,40 | 1 | 305.722 |
| 30/5/2014 | 50,00 | 49,95 | +1,65% | 48,58 | 50,09 | 49,74 | 49,70 | 50,53 | 6 | 870.502 |
| 29/5/2014 | 49,14 | 49,14 | -0,83% | 49,14 | 49,14 | 49,14 | 49,14 | 49,99 | 1 | 58.968 |
| 28/5/2014 | 49,00 | 49,55 | +2,16% | 49,00 | 49,55 | 49,20 | 49,18 | 49,99 | 4 | 369.032 |
| 27/5/2014 | 49,20 | 48,50 | -2,02% | 48,50 | 49,49 | 48,96 | 48,50 | 50,00 | 6 | 1.008.723 |
| 26/5/2014 | 47,80 | 49,50 | +3,02% | 47,80 | 49,50 | 48,70 | 48,51 | 49,98 | 4 | 569.850 |
| 23/5/2014 | 48,01 | 48,05 | -0,91% | 48,00 | 48,05 | 48,02 | 48,05 | 49,02 | 3 | 244.918 |
| 22/5/2014 | 47,77 | 48,49 | +0,41% | 47,77 | 48,80 | 48,11 | 47,80 | 49,30 | 10 | 745.800 |
| 21/5/2014 | 48,55 | 48,29 | -0,45% | 48,29 | 48,64 | 48,45 | 48,29 | 49,30 | 6 | 910.998 |
| 20/5/2014 | 49,35 | 48,51 | -1,66% | 48,51 | 49,35 | 48,87 | 48,51 | 49,35 | 4 | 679.331 |
| 19/5/2014 | 49,00 | 49,33 | +1,23% | 48,82 | 49,33 | 49,08 | 48,31 | 49,34 | 5 | 834.422 |
| 16/5/2014 | 48,73 | 48,73 | +0,43% | 48,73 | 48,73 | 48,73 | 48,01 | 49,35 | 1 | 141.317 |
| 15/5/2014 | 49,34 | 48,52 | -0,74% | 48,52 | 49,34 | 48,64 | 48,52 | 49,34 | 7 | 895.142 |
| 14/5/2014 | 48,90 | 48,88 | -0,43% | 48,88 | 48,90 | 48,89 | 48,52 | 49,32 | 3 | 576.940 |
| 13/5/2014 | 49,05 | 49,09 | +2,87% | 48,75 | 49,16 | 49,02 | 48,51 | 49,34 | 9 | 813.821 |
| 12/5/2014 | 49,05 | 47,72 | -3,30% | 47,72 | 49,05 | 47,99 | 47,72 | 49,49 | 5 | 230.386 |
| 9/5/2014 | 49,35 | 49,35 | +1,09% | 49,35 | 49,35 | 49,35 | 48,70 | 49,50 | 1 | 98.700 |
| 8/5/2014 | 49,50 | 48,82 | -1,37% | 48,82 | 49,50 | 48,83 | 48,81 | 49,50 | 4 | 400.420 |
| 7/5/2014 | 49,50 | 49,50 | +0,61% | 49,50 | 49,50 | 49,50 | 48,88 | 49,50 | 1 | 108.900 |
| 5/5/2014 | 49,99 | 49,20 | -0,18% | 49,00 | 49,99 | 49,36 | 48,50 | 50,00 | 4 | 256.704 |
| 2/5/2014 | 49,11 | 49,29 | -7,18% | 49,11 | 49,50 | 49,20 | 49,03 | 49,79 | 4 | 275.547 |
| 30/4/2014 | 48,96 | 53,10 | +15,28% | 48,00 | 53,10 | 50,27 | 48,39 | 53,10 | 14 | 1.538.489 |
| 29/4/2014 | 48,40 | 46,06 | -4,24% | 46,06 | 48,40 | 47,84 | 46,08 | 49,80 | 9 | 990.464 |
| 28/4/2014 | 47,84 | 48,10 | +1,16% | 47,84 | 48,15 | 48,06 | 48,10 | 48,45 | 7 | 812.281 |
| 25/4/2014 | 46,64 | 47,55 | -0,94% | 46,64 | 48,00 | 47,62 | 47,55 | 51,00 | 8 | 1.204.965 |
| 24/4/2014 | 47,50 | 48,00 | +1,01% | 47,03 | 48,00 | 47,63 | 47,04 | 48,65 | 5 | 566.862 |
| 23/4/2014 | 48,40 | 47,52 | -2,66% | 47,52 | 48,40 | 47,89 | 47,52 | 48,00 | 11 | 1.087.249 |
| 22/4/2014 | 48,49 | 48,82 | -0,95% | 48,49 | 49,30 | 48,68 | 48,52 | 49,79 | 4 | 657.267 |
| 17/4/2014 | 48,55 | 49,29 | +1,15% | 48,55 | 49,29 | 48,92 | 48,63 | 49,68 | 2 | 332.656 |
| 16/4/2014 | 47,51 | 48,73 | -0,55% | 47,51 | 49,02 | 48,69 | 48,48 | 52,12 | 6 | 608.704 |
| 15/4/2014 | 49,00 | 49,00 | -0,85% | 49,00 | 49,00 | 49,00 | 48,40 | 53,99 | 1 | 53.900 |
| 14/4/2014 | 49,20 | 49,42 | +0,86% | 49,20 | 49,42 | 49,28 | 49,00 | 49,48 | 2 | 39.426 |
| 11/4/2014 | 49,55 | 49,00 | -7,42% | 47,49 | 49,57 | 49,09 | 49,01 | 49,60 | 6 | 245.461 |
| 10/4/2014 | 47,51 | 52,93 | +9,13% | 47,51 | 52,93 | 48,30 | 49,00 | 55,00 | 7 | 1.086.829 |
| 9/4/2014 | 49,00 | 48,50 | -2,79% | 47,47 | 49,00 | 48,55 | 47,48 | 49,49 | 12 | 1.189.631 |
| 8/4/2014 | 50,30 | 49,89 | -0,66% | 49,89 | 52,69 | 50,89 | 49,89 | 50,90 | 5 | 447.902 |
| 7/4/2014 | 49,95 | 50,22 | -0,55% | 49,95 | 50,57 | 50,26 | 49,81 | 50,22 | 4 | 311.639 |
| 4/4/2014 | 50,85 | 50,50 | -0,32% | 50,50 | 50,85 | 50,83 | 48,58 | 50,00 | 2 | 111.835 |
| 3/4/2014 | 50,00 | 50,66 | +4,48% | 49,50 | 50,66 | 50,39 | 49,57 | 50,80 | 7 | 907.140 |
| 2/4/2014 | 49,30 | 48,49 | -2,24% | 48,49 | 49,90 | 49,32 | 48,49 | 50,00 | 7 | 1.164.018 |
| 1/4/2014 | 49,10 | 49,60 | +1,39% | 49,10 | 49,60 | 49,37 | 49,00 | 51,79 | 4 | 602.320 |
| 31/3/2014 | 48,99 | 48,92 | +0,02% | 48,92 | 49,43 | 49,06 | 48,91 | 53,00 | 7 | 760.534 |
| 28/3/2014 | 50,74 | 48,91 | +0,49% | 48,91 | 50,74 | 49,71 | 48,91 | 50,75 | 4 | 173.990 |
| 27/3/2014 | 48,30 | 48,67 | +0,35% | 46,68 | 48,74 | 48,24 | 47,80 | 48,89 | 10 | 1.355.806 |
| 26/3/2014 | 49,02 | 48,50 | -0,82% | 48,50 | 49,02 | 48,84 | 48,03 | 49,00 | 3 | 146.540 |
| 25/3/2014 | 49,00 | 48,90 | -1,77% | 48,90 | 49,00 | 48,90 | 48,70 | 50,75 | 3 | 185.850 |
| 24/3/2014 | 50,00 | 49,78 | -0,44% | 49,51 | 50,11 | 49,97 | 48,95 | 49,89 | 10 | 1.379.182 |
| 21/3/2014 | 50,50 | 50,00 | -0,10% | 50,00 | 50,50 | 50,28 | 48,90 | 50,00 | 4 | 492.750 |
| 20/3/2014 | 49,60 | 50,05 | +0,02% | 49,60 | 50,05 | 49,96 | 48,90 | 50,98 | 5 | 174.883 |
| 19/3/2014 | 50,12 | 50,04 | -1,86% | 49,78 | 50,30 | 49,84 | 49,00 | 50,50 | 5 | 493.512 |
| 18/3/2014 | 47,02 | 50,99 | +1,57% | 47,02 | 51,00 | 47,60 | 49,01 | 50,99 | 5 | 447.458 |
| 17/3/2014 | 49,63 | 50,20 | +1,62% | 49,63 | 50,20 | 49,91 | 46,63 | 50,10 | 3 | 54.909 |
| 14/3/2014 | 49,67 | 49,40 | +0,39% | 49,10 | 49,67 | 49,40 | 48,61 | 49,98 | 4 | 612.681 |
| 13/3/2014 | 49,51 | 49,21 | -1,20% | 49,21 | 51,00 | 49,36 | 49,21 | 53,96 | 15 | 1.283.485 |
| 12/3/2014 | 49,90 | 49,81 | +0,63% | 48,00 | 50,70 | 49,61 | 49,81 | 50,68 | 13 | 1.617.423 |
| 11/3/2014 | 49,98 | 49,50 | -0,02% | 49,50 | 50,50 | 49,94 | 49,45 | 49,90 | 11 | 1.413.332 |
| 10/3/2014 | 50,80 | 49,51 | -1,28% | 49,51 | 50,88 | 50,65 | 49,51 | 50,57 | 8 | 774.982 |
| 7/3/2014 | 51,66 | 50,15 | -8,77% | 50,15 | 51,66 | 50,85 | 50,15 | 55,00 | 10 | 1.134.010 |
| 6/3/2014 | 50,80 | 54,97 | +13,62% | 48,38 | 54,97 | 51,62 | 51,96 | 54,97 | 16 | 1.770.842 |
| 28/2/2014 | 50,02 | 48,38 | -4,16% | 48,38 | 50,17 | 49,53 | 48,38 | 53,54 | 4 | 738.128 |
| 27/2/2014 | 48,20 | 50,48 | -0,57% | 48,20 | 50,65 | 49,33 | 50,09 | 50,99 | 9 | 1.381.367 |
| 26/2/2014 | 50,08 | 50,77 | +0,34% | 50,08 | 50,80 | 50,42 | 50,21 | 51,49 | 6 | 272.307 |
| 25/2/2014 | 50,50 | 50,60 | +0,40% | 50,50 | 50,60 | 50,51 | 50,11 | 51,17 | 3 | 136.394 |
| 24/2/2014 | 51,53 | 50,40 | -1,18% | 47,24 | 51,90 | 50,40 | 50,01 | 51,87 | 14 | 1.648.361 |
| 21/2/2014 | 49,31 | 51,00 | +1,05% | 49,31 | 51,00 | 50,27 | 50,31 | 51,51 | 4 | 120.650 |
| 20/2/2014 | 48,81 | 50,47 | +2,12% | 48,81 | 50,47 | 49,12 | 48,81 | 50,47 | 4 | 68.772 |
| 19/2/2014 | 49,50 | 49,42 | +0,30% | 49,08 | 49,50 | 49,26 | 48,81 | 51,53 | 6 | 349.787 |
| 18/2/2014 | 50,00 | 49,27 | -1,85% | 49,27 | 50,00 | 49,85 | 49,27 | 50,10 | 6 | 603.284 |
| 17/2/2014 | 50,49 | 50,20 | -0,02% | 50,20 | 50,60 | 50,47 | 49,34 | 51,39 | 7 | 923.676 |
| 14/2/2014 | 50,75 | 50,21 | -0,77% | 50,21 | 50,84 | 50,28 | 50,20 | 50,70 | 4 | 709.068 |
| 13/2/2014 | 51,40 | 50,60 | -1,77% | 50,51 | 51,43 | 51,23 | 50,50 | 52,47 | 7 | 614.878 |
| 12/2/2014 | 53,00 | 51,51 | -3,81% | 51,30 | 53,00 | 51,50 | 51,51 | 53,49 | 7 | 643.828 |
| 11/2/2014 | 50,51 | 53,55 | +6,02% | 50,51 | 53,55 | 51,57 | 51,20 | 53,55 | 8 | 154.712 |
| 10/2/2014 | 51,00 | 50,51 | -1,83% | 50,51 | 51,94 | 51,15 | 50,51 | 52,98 | 11 | 1.355.633 |
| 7/2/2014 | 50,95 | 51,45 | +2,06% | 50,60 | 51,45 | 50,78 | 50,01 | 51,69 | 5 | 584.060 |
| 6/2/2014 | 51,00 | 50,41 | -0,02% | 50,41 | 51,06 | 50,58 | 50,75 | 51,99 | 3 | 450.203 |
| 5/2/2014 | 50,01 | 50,42 | +0,84% | 50,00 | 50,42 | 50,18 | 49,65 | 52,97 | 4 | 235.847 |
| 4/2/2014 | 51,08 | 50,00 | -3,85% | 49,00 | 51,08 | 50,07 | 50,00 | 50,55 | 22 | 3.344.815 |
| 3/2/2014 | 51,97 | 52,00 | -2,80% | 51,08 | 53,96 | 51,92 | 51,08 | 52,00 | 6 | 134.994 |
| 31/1/2014 | 52,50 | 53,50 | +1,13% | 51,40 | 53,50 | 52,44 | 51,30 | 56,90 | 5 | 933.570 |
| 30/1/2014 | 52,60 | 52,90 | +0,55% | 50,01 | 54,40 | 52,33 | 53,50 | 54,40 | 17 | 1.847.502 |
| 29/1/2014 | 52,80 | 52,61 | -2,21% | 52,61 | 53,00 | 52,77 | 52,61 | 53,49 | 5 | 131.925 |
| 28/1/2014 | 53,35 | 53,80 | +0,65% | 52,51 | 53,98 | 53,10 | 52,51 | 53,80 | 13 | 1.779.118 |
| 27/1/2014 | 53,20 | 53,45 | +6,79% | 53,20 | 54,09 | 53,78 | 52,50 | 53,80 | 3 | 26.892 |
| 24/1/2014 | 54,00 | 50,05 | -6,99% | 50,05 | 54,05 | 52,75 | 50,05 | 54,00 | 7 | 585.535 |
| 23/1/2014 | 54,00 | 53,81 | -1,57% | 53,81 | 54,50 | 54,27 | 53,80 | 54,45 | 5 | 537.331 |
| 22/1/2014 | 54,00 | 54,67 | +2,17% | 54,00 | 54,67 | 54,01 | 54,67 | 55,89 | 2 | 280.867 |
| 21/1/2014 | 53,81 | 53,51 | -1,45% | 53,51 | 53,94 | 53,69 | 52,11 | 54,50 | 5 | 1.046.980 |
| 20/1/2014 | 55,15 | 54,30 | -1,33% | 54,30 | 55,15 | 54,88 | 54,00 | 54,74 | 6 | 120.756 |
| 17/1/2014 | 55,70 | 55,03 | -2,08% | 55,03 | 55,70 | 55,04 | 55,02 | 57,99 | 2 | 187.169 |
| 16/1/2014 | 56,20 | 56,20 | +2,09% | 56,20 | 56,20 | 56,20 | 55,70 | 56,17 | 1 | 101.160 |
| 15/1/2014 | 56,15 | 55,05 | -2,74% | 55,05 | 56,99 | 56,03 | 55,05 | 57,00 | 5 | 801.315 |
| 14/1/2014 | 56,60 | 56,60 | -0,86% | 56,60 | 56,60 | 56,60 | 55,04 | 56,50 | 1 | 373.560 |
| 13/1/2014 | 56,34 | 57,09 | +0,85% | 56,30 | 57,09 | 56,39 | 56,00 | 57,10 | 5 | 406.016 |
| 10/1/2014 | 56,40 | 56,61 | +1,56% | 55,51 | 56,61 | 56,07 | 55,51 | 56,99 | 4 | 566.401 |
| 9/1/2014 | 57,00 | 55,74 | -3,88% | 55,00 | 57,00 | 55,05 | 55,01 | 56,11 | 7 | 572.572 |
| 8/1/2014 | 57,51 | 57,99 | +1,01% | 57,51 | 57,99 | 57,81 | 57,01 | 57,99 | 2 | 450.978 |
| 7/1/2014 | 57,80 | 57,41 | -0,67% | 57,21 | 57,80 | 57,44 | 57,21 | 59,99 | 8 | 1.441.984 |
| 6/1/2014 | 57,75 | 57,80 | -0,41% | 57,75 | 57,80 | 57,76 | 57,21 | 57,80 | 4 | 207.965 |
| 3/1/2014 | 57,50 | 58,04 | +1,47% | 57,50 | 58,04 | 57,83 | 55,35 | 64,25 | 7 | 763.445 |
| 2/1/2014 | 58,00 | 57,20 | -1,16% | 57,20 | 58,00 | 57,61 | 57,00 | 64,25 | 6 | 864.295 |
| 30/12/2013 | 55,36 | 57,87 | -0,31% | 55,36 | 57,87 | 56,80 | 59,00 | 60,00 | 2 | 482.859 |
| 27/12/2013 | 57,00 | 58,05 | -1,11% | 57,00 | 58,05 | 57,02 | 55,34 | 57,97 | 3 | 290.805 |
| 26/12/2013 | 57,74 | 58,70 | -0,49% | 57,74 | 58,70 | 58,44 | 57,22 | 58,70 | 3 | 783.220 |
| 23/12/2013 | 57,45 | 58,99 | +1,37% | 56,31 | 58,99 | 57,05 | 56,31 | 58,99 | 11 | 2.042.437 |
| 20/12/2013 | 57,01 | 58,19 | +1,22% | 57,00 | 58,19 | 57,32 | 56,51 | 58,19 | 7 | 429.909 |
| 19/12/2013 | 57,49 | 57,49 | +0,09% | 57,49 | 57,49 | 57,49 | 56,81 | 57,40 | 1 | 120.729 |
| 18/12/2013 | 57,21 | 57,44 | +0,23% | 57,21 | 57,90 | 57,41 | 55,05 | 58,75 | 3 | 476.545 |
| 17/12/2013 | 57,61 | 57,31 | -2,83% | 57,31 | 57,61 | 57,34 | 57,31 | 58,98 | 3 | 321.146 |
| 16/12/2013 | 56,29 | 58,98 | +3,11% | 56,29 | 58,98 | 57,49 | 57,31 | 58,98 | 4 | 787.713 |
| 13/12/2013 | 57,45 | 57,20 | -0,26% | 57,20 | 57,45 | 57,37 | 56,50 | 57,60 | 5 | 568.010 |
| 12/12/2013 | 58,49 | 57,35 | -1,97% | 57,01 | 58,49 | 57,72 | 56,01 | 57,60 | 5 | 652.288 |
| 11/12/2013 | 58,50 | 58,50 | 0,00% | 58,50 | 58,50 | 58,50 | 57,60 | 62,47 | 2 | 134.550 |
| 10/12/2013 | 58,50 | 58,50 | -0,58% | 58,50 | 58,50 | 58,50 | 58,50 | 62,48 | 4 | 655.200 |
| 9/12/2013 | 59,00 | 58,84 | -5,72% | 57,01 | 59,00 | 58,27 | 57,01 | 58,51 | 3 | 472.045 |
| 6/12/2013 | 58,84 | 62,41 | +7,25% | 57,56 | 62,41 | 59,46 | 59,00 | 62,42 | 10 | 993.119 |
| 5/12/2013 | 59,50 | 58,19 | -2,20% | 58,19 | 60,27 | 59,08 | 55,16 | 62,49 | 12 | 998.508 |
| 4/12/2013 | 60,05 | 59,50 | -0,92% | 58,61 | 60,05 | 59,27 | 59,50 | 63,99 | 11 | 1.511.462 |
| 3/12/2013 | 60,07 | 60,05 | -0,08% | 59,21 | 60,07 | 59,69 | 59,30 | 61,00 | 4 | 208.943 |
| 2/12/2013 | 59,51 | 60,10 | -3,06% | 59,51 | 60,20 | 59,93 | 59,52 | 60,10 | 4 | 713.238 |
| 29/11/2013 | 59,90 | 62,00 | +3,96% | 59,21 | 62,00 | 59,60 | 61,00 | 62,00 | 7 | 804.695 |
| 27/11/2013 | 58,51 | 59,64 | +1,08% | 58,51 | 59,64 | 59,08 | 58,51 | 59,94 | 3 | 230.435 |
| 26/11/2013 | 59,10 | 59,00 | -1,58% | 58,51 | 59,50 | 58,92 | 58,53 | 59,40 | 13 | 2.021.224 |
| 25/11/2013 | 59,11 | 59,95 | -1,72% | 59,10 | 59,95 | 59,45 | 59,11 | 64,00 | 6 | 856.212 |
| 22/11/2013 | 60,79 | 61,00 | +3,21% | 59,70 | 62,00 | 60,19 | 59,11 | 61,00 | 11 | 1.565.113 |
| 21/11/2013 | 58,41 | 59,10 | +0,39% | 58,41 | 59,55 | 59,06 | 59,10 | 63,99 | 8 | 980.552 |
| 19/11/2013 | 58,86 | 58,87 | -0,52% | 57,04 | 59,79 | 58,93 | 58,86 | 63,94 | 16 | 1.225.764 |
| 18/11/2013 | 59,30 | 59,18 | -0,03% | 58,41 | 59,99 | 58,73 | 58,51 | 59,50 | 6 | 587.367 |
| 14/11/2013 | 58,70 | 59,20 | +1,70% | 58,70 | 59,20 | 58,89 | 59,81 | 61,96 | 13 | 1.537.101 |
| 13/11/2013 | 58,21 | 58,21 | -1,42% | 58,21 | 58,21 | 58,21 | 57,03 | 59,57 | 1 | 69.852 |
| 12/11/2013 | 58,91 | 59,05 | -2,06% | 58,91 | 59,05 | 58,95 | 55,02 | 61,99 | 3 | 660.282 |
| 11/11/2013 | 60,29 | 60,29 | +3,04% | 60,29 | 60,29 | 60,29 | 55,05 | 60,30 | 3 | 614.958 |
| 8/11/2013 | 59,50 | 58,51 | -2,47% | 58,51 | 59,99 | 59,03 | 58,51 | 59,99 | 4 | 779.303 |
| 7/11/2013 | 59,90 | 59,99 | +0,15% | 58,81 | 60,49 | 59,83 | 58,81 | 60,49 | 10 | 1.525.715 |
| 6/11/2013 | 59,50 | 59,90 | +1,53% | 59,01 | 59,90 | 59,29 | 59,90 | 60,64 | 6 | 770.862 |
| 5/11/2013 | 60,00 | 59,00 | +0,32% | 59,00 | 60,19 | 59,70 | 58,01 | 60,17 | 6 | 1.176.112 |
| 4/11/2013 | 59,00 | 58,81 | -0,32% | 58,81 | 59,00 | 58,84 | 55,00 | 62,00 | 5 | 447.241 |
| 1/11/2013 | 59,30 | 59,00 | 0,00% | 59,00 | 59,30 | 59,22 | 59,00 | 62,00 | 7 | 935.826 |
| 31/10/2013 | 59,20 | 59,00 | -0,02% | 59,00 | 59,20 | 59,00 | 59,00 | 62,00 | 5 | 713.985 |
| 30/10/2013 | 59,50 | 59,01 | -0,05% | 59,01 | 59,50 | 59,20 | 59,01 | 59,80 | 7 | 420.326 |
| 29/10/2013 | 62,20 | 59,04 | 0,00% | 59,04 | 62,20 | 60,74 | 59,04 | 60,00 | 2 | 674.304 |
| 28/10/2013 | 59,10 | 59,04 | +0,91% | 59,04 | 59,50 | 59,15 | 59,04 | 60,00 | 5 | 774.970 |
| 25/10/2013 | 58,51 | 58,51 | -2,48% | 58,51 | 58,51 | 58,51 | 58,10 | 63,85 | 2 | 772.332 |
| 24/10/2013 | 58,97 | 60,00 | +1,52% | 58,11 | 60,00 | 59,17 | 59,15 | 60,00 | 10 | 1.266.414 |
| 23/10/2013 | 59,10 | 59,10 | +2,41% | 59,10 | 59,16 | 59,15 | 58,10 | 59,10 | 4 | 100.560 |
| 22/10/2013 | 57,95 | 57,71 | +1,25% | 57,71 | 57,95 | 57,72 | 57,50 | 57,92 | 2 | 265.538 |
| 21/10/2013 | 57,50 | 57,00 | -2,01% | 55,05 | 58,10 | 57,18 | 55,18 | 58,00 | 7 | 720.536 |
| 18/10/2013 | 60,15 | 58,17 | -0,73% | 58,10 | 60,15 | 58,61 | 58,17 | 63,85 | 6 | 1.219.240 |
| 17/10/2013 | 58,05 | 58,60 | +0,19% | 57,51 | 58,60 | 58,26 | 58,50 | 62,99 | 7 | 1.462.524 |
| 16/10/2013 | 58,05 | 58,49 | +0,48% | 58,01 | 58,49 | 58,04 | 58,01 | 58,49 | 4 | 563.033 |
| 15/10/2013 | 58,21 | 58,21 | +0,54% | 58,21 | 58,21 | 58,21 | 57,51 | 58,00 | 1 | 40.747 |
| 14/10/2013 | 57,90 | 57,90 | -0,94% | 57,90 | 57,90 | 57,90 | 55,02 | 59,00 | 1 | 214.230 |
| 11/10/2013 | 59,30 | 58,45 | -2,34% | 55,26 | 59,30 | 57,94 | 58,00 | 59,00 | 7 | 996.625 |
| 10/10/2013 | 57,72 | 59,85 | +3,01% | 57,72 | 64,88 | 59,83 | 59,30 | 60,00 | 16 | 3.111.387 |
| 9/10/2013 | 57,21 | 58,10 | +0,07% | 57,21 | 58,10 | 57,82 | 55,02 | 61,00 | 3 | 451.039 |
| 8/10/2013 | 58,06 | 58,06 | -0,67% | 58,06 | 58,06 | 58,06 | 55,01 | 58,06 | 1 | 5.806 |
| 7/10/2013 | 58,40 | 58,45 | +1,12% | 58,40 | 58,45 | 58,42 | 57,51 | 58,98 | 2 | 432.360 |
| 4/10/2013 | 58,22 | 57,80 | -0,26% | 57,80 | 58,22 | 58,19 | 55,03 | 60,98 | 5 | 389.888 |
| 3/10/2013 | 58,90 | 57,95 | -5,00% | 57,95 | 59,09 | 58,43 | 57,00 | 58,99 | 6 | 502.573 |
| 2/10/2013 | 58,70 | 61,00 | +4,18% | 58,70 | 61,00 | 58,75 | 58,30 | 61,00 | 4 | 487.697 |
| 1/10/2013 | 58,10 | 58,55 | +1,83% | 58,10 | 58,55 | 58,32 | 58,00 | 58,34 | 2 | 11.665 |
| 30/9/2013 | 57,45 | 57,50 | -0,86% | 57,45 | 57,50 | 57,48 | 57,01 | 58,34 | 3 | 747.275 |
| 27/9/2013 | 58,00 | 58,00 | -1,53% | 58,00 | 58,00 | 58,00 | 57,00 | 58,79 | 1 | 69.600 |
| 26/9/2013 | 58,90 | 58,90 | -0,25% | 58,90 | 58,90 | 58,90 | 58,52 | 58,90 | 1 | 5.890 |
| 25/9/2013 | 59,00 | 59,05 | +1,29% | 59,00 | 59,05 | 59,02 | 60,00 | 60,98 | 3 | 123.950 |
| 24/9/2013 | 58,00 | 58,30 | -1,35% | 58,00 | 58,30 | 58,06 | 57,81 | 59,19 | 3 | 580.660 |
| 23/9/2013 | 58,52 | 59,10 | +3,68% | 58,52 | 59,10 | 58,98 | 59,00 | 60,99 | 2 | 147.460 |
| 20/9/2013 | 58,50 | 57,00 | -2,56% | 57,00 | 60,16 | 58,62 | 56,00 | 57,00 | 9 | 902.802 |
| 19/9/2013 | 59,50 | 58,50 | -1,32% | 58,50 | 59,50 | 58,58 | 58,40 | 61,00 | 5 | 597.610 |
| 18/9/2013 | 58,10 | 59,28 | +1,18% | 58,10 | 59,28 | 58,65 | 58,90 | 59,28 | 2 | 222.904 |
| 17/9/2013 | 59,98 | 58,59 | -0,78% | 58,39 | 59,98 | 58,97 | 58,00 | 58,88 | 5 | 707.668 |
| 16/9/2013 | 59,98 | 59,05 | -1,55% | 58,31 | 59,98 | 58,96 | 55,26 | 59,05 | 4 | 23.584 |
| 13/9/2013 | 58,50 | 59,98 | +1,66% | 58,50 | 59,98 | 59,27 | 58,19 | 60,99 | 5 | 705.414 |
| 12/9/2013 | 58,37 | 59,00 | 0,00% | 57,52 | 59,00 | 58,01 | 57,52 | 59,00 | 6 | 759.964 |
| 11/9/2013 | 58,40 | 59,00 | +2,08% | 58,40 | 59,00 | 58,83 | 58,05 | 59,06 | 2 | 370.680 |
| 10/9/2013 | 57,50 | 57,80 | -0,16% | 57,50 | 57,80 | 57,79 | 58,00 | 58,99 | 3 | 306.310 |
| 9/9/2013 | 60,18 | 57,89 | +3,73% | 56,51 | 60,18 | 57,27 | 56,50 | 57,89 | 23 | 904.966 |
| 6/9/2013 | 57,30 | 55,81 | -0,69% | 55,81 | 57,50 | 56,43 | 55,82 | 57,83 | 7 | 807.081 |
| 5/9/2013 | 56,99 | 56,20 | -0,27% | 56,00 | 56,99 | 56,17 | 56,02 | 56,94 | 6 | 983.055 |
| 4/9/2013 | 55,79 | 56,35 | +0,64% | 55,79 | 56,70 | 56,47 | 57,00 | 58,99 | 11 | 1.564.479 |
| 3/9/2013 | 53,61 | 55,99 | +4,85% | 53,61 | 55,99 | 54,45 | 54,01 | 55,99 | 10 | 1.813.367 |
| 2/9/2013 | 53,10 | 53,40 | +0,66% | 53,10 | 53,40 | 53,23 | 53,05 | 54,00 | 2 | 479.100 |
| 30/8/2013 | 54,00 | 53,05 | -2,66% | 53,05 | 54,05 | 53,65 | 53,05 | 54,00 | 7 | 1.003.330 |
| 29/8/2013 | 54,41 | 54,50 | -1,21% | 53,05 | 54,50 | 54,39 | 53,04 | 55,50 | 7 | 1.104.254 |
| 27/8/2013 | 55,30 | 55,17 | -0,25% | 54,04 | 55,30 | 54,81 | 54,05 | 59,00 | 6 | 1.096.366 |
| 26/8/2013 | 55,31 | 55,31 | -0,52% | 55,31 | 55,31 | 55,31 | 56,00 | 57,00 | 3 | 558.631 |
| 22/8/2013 | 54,31 | 55,60 | +1,09% | 54,31 | 55,60 | 55,00 | 55,00 | 59,00 | 3 | 594.030 |
| 21/8/2013 | 55,00 | 55,00 | -0,90% | 55,00 | 55,00 | 55,00 | 55,00 | 59,00 | 1 | 236.500 |
| 19/8/2013 | 56,20 | 55,50 | -2,63% | 55,50 | 56,20 | 55,85 | 54,03 | 56,56 | 2 | 11.170 |
| 16/8/2013 | 56,90 | 57,00 | +0,19% | 56,50 | 57,14 | 56,84 | 56,51 | 58,97 | 6 | 1.506.384 |
| 15/8/2013 | 56,89 | 56,89 | +0,34% | 56,89 | 56,89 | 56,89 | 54,02 | 57,00 | 1 | 398.230 |
| 13/8/2013 | 55,90 | 56,70 | +3,07% | 55,90 | 56,70 | 55,95 | 55,81 | 56,94 | 5 | 279.750 |
| 12/8/2013 | 55,50 | 55,01 | -1,24% | 55,01 | 55,64 | 55,56 | 55,03 | 55,40 | 3 | 488.960 |
| 9/8/2013 | 55,99 | 55,70 | +0,78% | 55,70 | 56,99 | 56,18 | 53,11 | 56,00 | 8 | 612.368 |
| 8/8/2013 | 55,20 | 55,27 | -2,19% | 55,20 | 55,27 | 55,25 | 55,26 | 57,60 | 2 | 558.059 |
| 7/8/2013 | 56,00 | 56,51 | +0,91% | 56,00 | 56,89 | 56,47 | 54,12 | 57,55 | 5 | 547.791 |
| 6/8/2013 | 56,00 | 56,00 | 0,00% | 55,40 | 56,00 | 55,99 | 56,00 | 56,14 | 8 | 632.690 |
| 5/8/2013 | 55,57 | 56,00 | +1,82% | 55,40 | 56,00 | 55,45 | 55,20 | 55,80 | 5 | 393.711 |
| 2/8/2013 | 55,00 | 55,00 | +0,27% | 55,00 | 55,00 | 55,00 | 54,75 | 55,34 | 1 | 341.000 |
| 1/8/2013 | 55,85 | 54,85 | -2,30% | 54,65 | 55,85 | 55,06 | 53,03 | 55,63 | 7 | 787.484 |
| 31/7/2013 | 55,35 | 56,14 | +0,43% | 55,35 | 56,14 | 55,43 | 55,20 | 56,14 | 3 | 476.721 |
| 30/7/2013 | 56,14 | 55,90 | +0,54% | 55,90 | 56,14 | 55,95 | 54,01 | 56,14 | 2 | 615.476 |
| 29/7/2013 | 55,41 | 55,60 | +0,36% | 55,41 | 55,76 | 55,69 | 55,30 | 55,70 | 3 | 317.477 |
| 26/7/2013 | 55,69 | 55,40 | -0,54% | 55,40 | 55,70 | 55,56 | 55,31 | 56,14 | 7 | 1.211.281 |
| 25/7/2013 | 54,75 | 55,70 | +1,83% | 54,75 | 55,70 | 54,90 | 55,11 | 55,69 | 8 | 746.690 |
| 24/7/2013 | 54,40 | 54,70 | +0,37% | 54,40 | 54,70 | 54,68 | 54,40 | 54,70 | 2 | 92.960 |
| 23/7/2013 | 53,40 | 54,50 | +1,96% | 53,40 | 54,50 | 53,76 | 55,50 | 55,70 | 7 | 505.429 |
| 22/7/2013 | 52,58 | 53,45 | +2,51% | 52,58 | 53,45 | 53,04 | 52,71 | 53,40 | 9 | 1.400.420 |
| 19/7/2013 | 52,14 | 52,14 | -0,27% | 52,14 | 52,14 | 52,14 | 48,03 | 53,00 | 1 | 250.272 |
| 18/7/2013 | 52,49 | 52,28 | +2,25% | 51,99 | 52,49 | 52,14 | 51,99 | 52,28 | 8 | 1.877.064 |
| 17/7/2013 | 51,50 | 51,13 | +1,93% | 51,13 | 51,59 | 51,42 | 51,12 | 53,44 | 7 | 642.811 |
| 16/7/2013 | 50,24 | 50,16 | -0,48% | 50,16 | 50,98 | 50,67 | 50,16 | 51,49 | 8 | 1.418.994 |
| 15/7/2013 | 49,15 | 50,40 | +2,54% | 49,00 | 50,96 | 50,51 | 50,40 | 50,94 | 8 | 1.384.166 |
| 12/7/2013 | 50,00 | 49,15 | +0,31% | 49,15 | 50,00 | 49,21 | 48,80 | 50,00 | 2 | 206.685 |
| 11/7/2013 | 49,90 | 49,00 | -0,99% | 49,00 | 51,46 | 49,98 | 48,03 | 49,00 | 4 | 829.768 |
| 10/7/2013 | 49,30 | 49,49 | +1,94% | 49,10 | 49,49 | 49,19 | 49,35 | 52,80 | 7 | 560.777 |
| 8/7/2013 | 48,50 | 48,55 | +0,46% | 48,50 | 48,60 | 48,51 | 48,01 | 48,25 | 3 | 252.275 |
| 5/7/2013 | 48,20 | 48,33 | +0,06% | 48,05 | 48,33 | 48,14 | 48,33 | 52,33 | 6 | 1.064.015 |
| 4/7/2013 | 47,80 | 48,30 | +0,39% | 47,80 | 48,30 | 48,00 | 48,01 | 48,30 | 5 | 657.690 |
| 3/7/2013 | 47,80 | 48,11 | +0,65% | 47,69 | 48,30 | 47,88 | 47,01 | 48,00 | 9 | 943.320 |
| 2/7/2013 | 47,80 | 47,80 | -0,44% | 47,69 | 47,80 | 47,72 | 47,31 | 48,00 | 10 | 1.384.039 |
| 1/7/2013 | 48,00 | 48,01 | +0,40% | 47,71 | 50,00 | 48,43 | 48,01 | 48,41 | 75 | 10.427.775 |
| 28/6/2013 | 49,83 | 47,82 | -3,72% | 47,81 | 52,39 | 49,45 | 48,90 | 52,35 | 14 | 1.310.566 |
| 27/6/2013 | 49,90 | 49,67 | -1,45% | 49,67 | 50,00 | 49,86 | 49,60 | 51,97 | 4 | 578.407 |
| 26/6/2013 | 50,08 | 50,40 | 0,00% | 49,92 | 50,40 | 50,16 | 48,04 | 50,40 | 11 | 983.170 |
| 25/6/2013 | 51,00 | 50,40 | -0,98% | 50,40 | 51,00 | 50,63 | 50,40 | 53,45 | 10 | 1.807.609 |
| 24/6/2013 | 52,00 | 50,90 | -3,23% | 50,90 | 52,00 | 51,50 | 50,08 | 52,33 | 13 | 849.769 |
| 21/6/2013 | 51,30 | 52,60 | +2,24% | 51,15 | 52,60 | 51,28 | 50,16 | 51,20 | 3 | 538.540 |
| 20/6/2013 | 51,61 | 51,45 | -0,21% | 50,09 | 51,61 | 51,26 | 51,00 | 53,00 | 70 | 9.720.681 |
| 19/6/2013 | 52,30 | 51,56 | -1,41% | 51,56 | 52,60 | 52,35 | 51,51 | 53,00 | 6 | 696.358 |
| 18/6/2013 | 52,01 | 52,30 | -1,32% | 52,01 | 52,99 | 52,49 | 52,00 | 53,00 | 8 | 871.468 |
| 17/6/2013 | 52,00 | 53,00 | +1,75% | 51,96 | 53,00 | 52,20 | 51,81 | 53,00 | 11 | 1.143.249 |
| 14/6/2013 | 52,82 | 52,09 | -0,91% | 52,02 | 52,82 | 52,41 | 51,96 | 52,82 | 5 | 697.060 |
| 13/6/2013 | 52,57 | 52,57 | -0,77% | 52,57 | 52,57 | 52,57 | 52,60 | 52,99 | 1 | 21.028 |
| 12/6/2013 | 52,00 | 52,98 | +1,96% | 52,00 | 52,98 | 52,24 | 51,98 | 52,98 | 4 | 36.568 |
| 11/6/2013 | 52,50 | 51,96 | -0,35% | 51,96 | 52,50 | 52,01 | 51,97 | 52,98 | 9 | 754.229 |
| 10/6/2013 | 52,20 | 52,14 | -1,62% | 51,96 | 52,99 | 52,14 | 52,20 | 52,99 | 9 | 1.173.275 |
| 7/6/2013 | 52,40 | 53,00 | +1,15% | 52,30 | 53,00 | 52,53 | 51,96 | 53,00 | 12 | 1.554.960 |
| 6/6/2013 | 52,40 | 52,40 | -0,76% | 51,98 | 52,70 | 52,35 | 51,98 | 53,00 | 10 | 1.136.050 |
| 5/6/2013 | 52,75 | 52,80 | -0,06% | 52,75 | 53,10 | 52,88 | 51,96 | 54,74 | 6 | 132.215 |
| 4/6/2013 | 52,80 | 52,83 | -3,49% | 52,09 | 52,83 | 52,53 | 52,80 | 54,74 | 5 | 756.560 |
| 3/6/2013 | 53,14 | 54,74 | +7,27% | 53,14 | 54,74 | 53,38 | 52,90 | 54,74 | 42 | 1.729.706 |
| 31/5/2013 | 53,26 | 51,03 | -6,78% | 51,03 | 53,58 | 52,86 | 51,03 | 54,74 | 9 | 1.363.973 |
| 29/5/2013 | 53,41 | 54,74 | +2,32% | 52,70 | 54,74 | 53,50 | 49,81 | 54,74 | 11 | 1.112.801 |
| 28/5/2013 | 53,50 | 53,50 | 0,00% | 53,40 | 53,50 | 53,45 | 53,00 | 54,73 | 5 | 887.360 |
| 27/5/2013 | 53,50 | 53,50 | +0,94% | 53,50 | 54,19 | 53,81 | 53,50 | 54,74 | 6 | 694.246 |
| 24/5/2013 | 53,79 | 53,00 | -1,30% | 52,23 | 53,79 | 52,78 | 53,01 | 53,49 | 8 | 992.362 |
| 23/5/2013 | 54,00 | 53,70 | +0,92% | 52,21 | 54,00 | 53,51 | 52,51 | 53,99 | 8 | 460.231 |
| 22/5/2013 | 54,29 | 53,21 | -2,37% | 53,21 | 54,78 | 54,07 | 53,20 | 53,70 | 16 | 2.027.964 |
| 21/5/2013 | 54,49 | 54,50 | +2,04% | 53,71 | 54,50 | 54,41 | 53,51 | 54,50 | 8 | 1.202.547 |
| 20/5/2013 | 54,00 | 53,41 | -0,02% | 53,41 | 54,00 | 53,48 | 53,41 | 54,29 | 3 | 449.293 |
| 17/5/2013 | 53,00 | 53,42 | -1,15% | 53,00 | 53,42 | 53,24 | 52,31 | 54,20 | 2 | 260.918 |
| 16/5/2013 | 53,71 | 54,04 | +0,45% | 53,70 | 54,33 | 54,00 | 52,24 | 54,20 | 9 | 1.269.231 |
| 15/5/2013 | 54,00 | 53,80 | +0,11% | 53,12 | 54,29 | 53,72 | 53,31 | 54,80 | 15 | 897.229 |
| 14/5/2013 | 54,80 | 53,74 | -0,28% | 53,26 | 54,80 | 53,75 | 52,40 | 54,00 | 10 | 962.264 |
| 13/5/2013 | 54,54 | 53,89 | -0,39% | 53,61 | 54,54 | 53,82 | 54,30 | 54,80 | 10 | 1.749.468 |
| 10/5/2013 | 54,40 | 54,10 | -1,40% | 54,01 | 54,73 | 54,47 | 52,24 | 54,69 | 5 | 217.906 |
| 9/5/2013 | 54,20 | 54,87 | +1,16% | 53,90 | 54,87 | 54,13 | 52,20 | 54,88 | 16 | 2.046.403 |
| 8/5/2013 | 54,50 | 54,24 | -1,29% | 52,36 | 56,97 | 54,27 | 53,98 | 57,00 | 13 | 765.270 |
| 7/5/2013 | 55,49 | 54,95 | +0,27% | 54,80 | 55,49 | 55,19 | 52,20 | 57,00 | 11 | 1.324.703 |
| 6/5/2013 | 54,49 | 54,80 | +0,27% | 54,30 | 54,80 | 54,50 | 52,20 | 57,05 | 7 | 550.516 |
| 3/5/2013 | 55,00 | 54,65 | +1,58% | 54,50 | 56,97 | 56,13 | 53,50 | 54,50 | 13 | 1.936.513 |
| 2/5/2013 | 54,29 | 53,80 | -0,37% | 53,65 | 57,05 | 54,33 | 53,66 | 54,99 | 36 | 3.276.380 |
| 30/4/2013 | 53,25 | 54,00 | +1,89% | 53,25 | 54,50 | 54,06 | 53,01 | 54,00 | 4 | 421.690 |
| 29/4/2013 | 52,21 | 53,00 | +0,38% | 52,21 | 53,58 | 53,36 | 52,50 | 53,38 | 7 | 752.464 |
| 26/4/2013 | 53,70 | 52,80 | -3,65% | 52,80 | 53,70 | 52,82 | 52,20 | 57,05 | 3 | 433.130 |
| 25/4/2013 | 57,04 | 54,80 | +0,74% | 52,01 | 57,04 | 54,11 | 54,09 | 57,05 | 17 | 1.623.545 |
| 24/4/2013 | 53,51 | 54,40 | -0,91% | 53,51 | 54,40 | 54,20 | 50,01 | 54,91 | 7 | 813.129 |
| 23/4/2013 | 54,00 | 54,90 | +1,31% | 53,80 | 54,90 | 54,45 | 54,01 | 54,89 | 9 | 893.098 |
| 22/4/2013 | 55,59 | 54,19 | -0,77% | 53,73 | 55,59 | 54,42 | 53,90 | 54,90 | 5 | 473.474 |
| 19/4/2013 | 53,25 | 54,61 | +2,07% | 53,25 | 54,61 | 53,87 | 50,01 | 57,05 | 4 | 571.127 |
| 18/4/2013 | 53,78 | 53,50 | +0,62% | 52,03 | 53,78 | 52,97 | 53,25 | 53,99 | 5 | 778.738 |
| 17/4/2013 | 53,00 | 53,17 | +0,80% | 52,01 | 53,20 | 53,08 | 50,01 | 57,04 | 11 | 987.384 |
| 16/4/2013 | 52,99 | 52,75 | +1,81% | 52,05 | 53,48 | 52,84 | 53,20 | 54,98 | 10 | 1.194.276 |
| 15/4/2013 | 52,65 | 51,81 | -2,61% | 51,81 | 52,65 | 52,51 | 50,02 | 52,50 | 8 | 1.097.509 |
| 12/4/2013 | 53,00 | 53,20 | -0,75% | 53,00 | 53,90 | 53,35 | 53,00 | 56,98 | 6 | 880.398 |
| 11/4/2013 | 53,41 | 53,60 | -0,85% | 53,00 | 54,80 | 53,80 | 53,01 | 53,60 | 21 | 1.646.540 |
| 10/4/2013 | 54,95 | 54,06 | +0,11% | 54,02 | 55,28 | 54,66 | 54,06 | 54,99 | 13 | 2.050.032 |
| 9/4/2013 | 54,00 | 54,00 | -0,64% | 54,00 | 54,00 | 54,00 | 54,00 | 54,87 | 3 | 383.400 |
| 8/4/2013 | 54,50 | 54,35 | +2,14% | 54,23 | 54,79 | 54,59 | 54,00 | 54,78 | 4 | 573.293 |
| 5/4/2013 | 53,61 | 53,21 | -6,76% | 53,21 | 54,49 | 54,09 | 53,21 | 54,30 | 14 | 1.758.099 |
| 4/4/2013 | 54,55 | 57,07 | +2,83% | 54,30 | 57,07 | 55,56 | 54,01 | 55,00 | 9 | 1.244.653 |
| 3/4/2013 | 55,24 | 55,50 | +1,19% | 54,67 | 55,78 | 55,13 | 54,56 | 56,00 | 16 | 1.940.768 |
| 2/4/2013 | 55,45 | 54,85 | -1,81% | 54,80 | 55,77 | 55,49 | 54,55 | 55,78 | 31 | 2.591.556 |
| 1/4/2013 | 57,09 | 55,86 | -1,74% | 54,56 | 57,09 | 55,61 | 54,55 | 55,79 | 24 | 2.619.501 |
| 28/3/2013 | 56,19 | 56,85 | +2,71% | 54,51 | 57,00 | 55,60 | 51,44 | 56,85 | 9 | 1.289.953 |
| 27/3/2013 | 55,49 | 55,35 | +0,44% | 55,00 | 55,65 | 55,37 | 55,50 | 55,60 | 8 | 891.490 |
| 26/3/2013 | 53,51 | 55,11 | +1,34% | 53,50 | 55,11 | 54,01 | 53,86 | 55,47 | 9 | 1.047.858 |
| 25/3/2013 | 54,25 | 54,38 | +1,13% | 54,25 | 54,79 | 54,36 | 54,25 | 57,09 | 7 | 831.766 |
| 22/3/2013 | 54,10 | 53,77 | +0,88% | 53,77 | 54,50 | 54,13 | 53,61 | 54,89 | 12 | 1.461.565 |
| 21/3/2013 | 55,14 | 53,30 | -3,34% | 53,30 | 55,14 | 54,14 | 53,30 | 54,26 | 23 | 2.014.256 |
| 20/3/2013 | 55,05 | 55,14 | -3,43% | 55,00 | 55,25 | 55,16 | 55,17 | 56,48 | 11 | 1.274.322 |
| 19/3/2013 | 55,90 | 57,10 | +0,56% | 55,06 | 57,10 | 55,84 | 55,51 | 57,09 | 19 | 3.289.280 |
| 18/3/2013 | 58,00 | 56,78 | -6,69% | 56,32 | 58,00 | 56,66 | 55,91 | 58,89 | 40 | 2.380.094 |
| 15/3/2013 | 57,51 | 60,85 | +4,91% | 56,62 | 60,85 | 57,30 | 90,00 | 0,00 | 31 | 5.134.969 |
| 14/3/2013 | 57,40 | 58,00 | +3,22% | 56,97 | 58,49 | 57,37 | 58,00 | 60,45 | 15 | 1.824.600 |
| 13/3/2013 | 57,01 | 56,19 | -2,79% | 56,16 | 57,60 | 57,13 | 56,22 | 57,50 | 13 | 2.354.135 |
| 12/3/2013 | 57,15 | 57,80 | -0,34% | 56,50 | 57,80 | 57,06 | 57,00 | 57,80 | 15 | 2.105.833 |
| 11/3/2013 | 55,58 | 58,00 | -4,05% | 55,56 | 58,00 | 56,44 | 56,70 | 59,00 | 22 | 3.397.877 |
| 8/3/2013 | 57,50 | 60,45 | +6,93% | 56,91 | 60,45 | 57,53 | 56,13 | 60,45 | 18 | 1.858.303 |
| 7/3/2013 | 58,10 | 56,53 | +0,05% | 56,53 | 60,38 | 57,96 | 57,30 | 57,99 | 6 | 1.159.341 |
| 6/3/2013 | 56,60 | 56,50 | -0,18% | 56,50 | 57,20 | 56,73 | 56,41 | 59,95 | 9 | 1.582.784 |
| 5/3/2013 | 56,60 | 56,60 | -0,46% | 56,60 | 56,90 | 56,69 | 57,00 | 60,35 | 9 | 1.077.276 |
| 4/3/2013 | 56,85 | 56,86 | +0,02% | 56,50 | 57,00 | 56,72 | 56,50 | 56,86 | 13 | 1.117.482 |
| 1/3/2013 | 57,50 | 56,85 | -1,47% | 56,60 | 57,50 | 56,91 | 57,30 | 57,58 | 28 | 2.048.915 |
| 28/2/2013 | 57,30 | 57,70 | -0,52% | 55,04 | 57,70 | 56,89 | 57,10 | 58,00 | 12 | 1.354.216 |
| 27/2/2013 | 56,86 | 58,00 | +0,57% | 56,01 | 58,00 | 56,89 | 57,00 | 58,00 | 7 | 955.842 |
| 26/2/2013 | 56,70 | 57,67 | +4,76% | 56,70 | 57,67 | 57,10 | 56,96 | 57,67 | 26 | 1.410.608 |
| 25/2/2013 | 56,50 | 55,05 | -2,12% | 55,05 | 57,00 | 56,23 | 55,04 | 56,49 | 13 | 770.387 |
| 22/2/2013 | 56,20 | 56,24 | -0,65% | 56,20 | 57,30 | 56,72 | 56,00 | 56,65 | 7 | 975.724 |
| 21/2/2013 | 56,01 | 56,61 | -0,16% | 56,01 | 57,82 | 56,77 | 56,60 | 58,50 | 9 | 1.118.487 |
| 20/2/2013 | 57,45 | 56,70 | -3,08% | 56,01 | 57,45 | 56,77 | 56,00 | 58,50 | 6 | 834.628 |
| 19/2/2013 | 58,00 | 58,50 | +1,83% | 55,31 | 58,50 | 57,07 | 57,50 | 58,50 | 12 | 1.598.137 |
| 18/2/2013 | 57,45 | 57,45 | +1,63% | 57,45 | 57,45 | 57,45 | 57,01 | 58,00 | 1 | 22.980 |
| 15/2/2013 | 57,75 | 56,53 | -2,03% | 56,53 | 57,98 | 57,36 | 56,53 | 57,99 | 6 | 900.650 |
| 14/2/2013 | 57,36 | 57,70 | +1,02% | 57,30 | 57,75 | 57,49 | 57,00 | 60,45 | 4 | 379.473 |
| 13/2/2013 | 57,52 | 57,12 | -2,26% | 57,12 | 57,52 | 57,25 | 55,04 | 60,45 | 7 | 652.678 |
| 8/2/2013 | 57,20 | 58,44 | +1,63% | 57,20 | 58,44 | 57,46 | 56,72 | 58,76 | 5 | 344.796 |
| 7/2/2013 | 57,60 | 57,50 | -0,35% | 57,21 | 58,00 | 57,50 | 57,55 | 60,43 | 15 | 2.110.395 |
| 6/2/2013 | 58,19 | 57,70 | +1,23% | 57,70 | 58,50 | 58,19 | 57,50 | 57,97 | 9 | 325.866 |
| 5/2/2013 | 57,90 | 57,00 | -1,52% | 55,17 | 59,97 | 57,84 | 57,00 | 57,70 | 14 | 1.897.372 |
| 4/2/2013 | 57,71 | 57,88 | +0,23% | 57,50 | 58,15 | 57,80 | 57,71 | 57,88 | 27 | 3.381.648 |
| 1/2/2013 | 58,10 | 57,75 | -0,26% | 57,50 | 58,85 | 57,83 | 57,80 | 58,84 | 79 | 13.712.177 |
| 31/1/2013 | 57,41 | 57,90 | +0,43% | 56,80 | 57,90 | 57,06 | 57,83 | 57,90 | 16 | 2.362.383 |
| 29/1/2013 | 57,70 | 57,65 | -0,12% | 57,00 | 57,70 | 57,37 | 56,53 | 58,23 | 8 | 1.377.060 |
| 28/1/2013 | 57,70 | 57,72 | +0,38% | 57,00 | 58,10 | 57,41 | 57,72 | 58,00 | 10 | 1.263.089 |
| 24/1/2013 | 57,66 | 57,50 | -0,42% | 57,50 | 57,80 | 57,68 | 57,00 | 57,40 | 8 | 1.280.534 |
| 23/1/2013 | 58,00 | 57,74 | -0,45% | 57,74 | 59,00 | 58,10 | 57,70 | 63,88 | 8 | 1.661.678 |
| 22/1/2013 | 58,77 | 58,00 | -0,60% | 58,00 | 64,28 | 61,11 | 58,00 | 64,30 | 5 | 672.286 |
| 21/1/2013 | 58,78 | 58,35 | -0,09% | 58,00 | 58,78 | 58,56 | 58,00 | 62,86 | 4 | 767.185 |
| 18/1/2013 | 58,88 | 58,40 | -0,82% | 58,40 | 58,88 | 58,68 | 58,60 | 60,00 | 10 | 1.285.114 |
| 17/1/2013 | 58,01 | 58,88 | -0,37% | 58,01 | 58,88 | 58,54 | 58,01 | 58,88 | 5 | 351.251 |
| 16/1/2013 | 61,50 | 59,10 | -0,66% | 59,10 | 61,50 | 60,01 | 58,01 | 59,99 | 5 | 1.050.315 |
| 15/1/2013 | 58,81 | 59,49 | +1,23% | 58,16 | 59,49 | 58,44 | 58,02 | 59,49 | 12 | 1.274.122 |
| 14/1/2013 | 59,19 | 58,77 | -4,14% | 58,51 | 61,30 | 58,90 | 58,52 | 59,00 | 12 | 1.661.178 |
| 11/1/2013 | 58,48 | 61,31 | +5,52% | 58,33 | 61,32 | 59,07 | 57,05 | 61,32 | 14 | 1.465.007 |
| 10/1/2013 | 57,41 | 58,10 | +0,52% | 57,41 | 58,10 | 58,08 | 58,00 | 58,50 | 4 | 383.391 |
| 9/1/2013 | 58,49 | 57,80 | -1,01% | 57,51 | 58,50 | 57,96 | 56,03 | 57,89 | 25 | 3.222.664 |
| 8/1/2013 | 57,86 | 58,39 | +0,66% | 57,01 | 58,39 | 57,68 | 57,00 | 58,39 | 18 | 3.028.655 |
| 7/1/2013 | 58,00 | 58,01 | +0,36% | 57,00 | 61,29 | 57,67 | 58,00 | 60,00 | 23 | 3.927.469 |
| 4/1/2013 | 58,53 | 57,80 | -1,03% | 56,05 | 58,53 | 58,00 | 57,50 | 58,49 | 32 | 5.701.703 |
| 3/1/2013 | 58,20 | 58,40 | +0,50% | 57,51 | 58,89 | 58,21 | 57,00 | 58,60 | 79 | 13.198.050 |
| 2/1/2013 | 58,40 | 58,11 | 0,00% | 55,01 | 59,23 | 58,01 | 57,06 | 58,49 | 65 | 11.498.252 |
| 28/12/2012 | 59,00 | 58,40 | -1,90% | 58,40 | 59,23 | 58,71 | 58,31 | 58,70 | 62 | 10.639.835 |
| 27/12/2012 | 59,40 | 59,53 | +0,03% | 59,14 | 61,32 | 59,81 | 59,00 | 60,00 | 16 | 2.781.590 |
| 26/12/2012 | 58,25 | 59,51 | +2,16% | 57,01 | 65,83 | 59,34 | 59,48 | 59,51 | 34 | 4.361.804 |
| 21/12/2012 | 57,31 | 58,25 | +1,23% | 57,31 | 58,99 | 57,87 | 57,31 | 59,20 | 34 | 5.562.031 |
| 20/12/2012 | 56,42 | 57,54 | +2,37% | 56,30 | 57,54 | 57,03 | 55,62 | 59,25 | 19 | 2.652.107 |
| 19/12/2012 | 56,20 | 56,21 | -0,34% | 56,20 | 56,98 | 56,77 | 56,21 | 56,80 | 10 | 2.225.454 |
| 18/12/2012 | 56,04 | 56,40 | +0,98% | 56,00 | 56,40 | 56,15 | 56,00 | 57,19 | 15 | 2.588.831 |
| 17/12/2012 | 54,99 | 55,85 | +1,16% | 54,80 | 57,15 | 55,78 | 54,00 | 56,05 | 23 | 2.939.964 |
| 14/12/2012 | 54,60 | 55,21 | +1,12% | 54,21 | 55,21 | 54,63 | 54,21 | 55,00 | 9 | 1.704.665 |
| 13/12/2012 | 54,01 | 54,60 | +1,11% | 53,61 | 55,50 | 54,63 | 53,60 | 55,76 | 13 | 1.475.096 |
| 12/12/2012 | 54,60 | 54,00 | -0,18% | 53,07 | 55,67 | 54,00 | 54,00 | 54,60 | 6 | 804.682 |
| 11/12/2012 | 54,81 | 54,10 | +0,32% | 53,67 | 54,81 | 54,11 | 53,00 | 55,83 | 7 | 1.331.168 |
| 10/12/2012 | 53,87 | 53,93 | -3,32% | 52,23 | 55,93 | 54,18 | 52,21 | 55,93 | 11 | 1.457.646 |
| 7/12/2012 | 52,10 | 55,78 | +7,10% | 52,10 | 55,78 | 53,61 | 53,05 | 55,00 | 9 | 1.533.334 |
| 6/12/2012 | 52,42 | 52,08 | -0,65% | 51,00 | 52,85 | 51,93 | 52,08 | 52,75 | 9 | 1.106.293 |
| 5/12/2012 | 54,48 | 52,42 | -3,83% | 52,00 | 54,48 | 52,63 | 52,32 | 55,93 | 12 | 1.421.166 |
| 4/12/2012 | 55,00 | 54,51 | -0,80% | 54,49 | 55,38 | 54,82 | 55,00 | 55,93 | 24 | 3.908.876 |
| 3/12/2012 | 55,20 | 54,95 | +1,38% | 54,24 | 55,20 | 54,82 | 54,24 | 55,98 | 32 | 2.286.169 |
| 30/11/2012 | 55,20 | 54,20 | -1,81% | 54,20 | 55,99 | 54,86 | 55,20 | 55,98 | 12 | 1.141.151 |
| 29/11/2012 | 55,00 | 55,20 | +0,45% | 55,00 | 56,27 | 55,25 | 54,21 | 56,99 | 6 | 635.434 |
| 28/11/2012 | 53,50 | 54,95 | -0,05% | 53,10 | 54,95 | 53,83 | 53,91 | 54,98 | 9 | 1.135.896 |
| 27/11/2012 | 53,47 | 54,98 | -0,04% | 52,99 | 54,98 | 53,21 | 52,92 | 54,98 | 16 | 2.213.592 |
| 26/11/2012 | 52,50 | 55,00 | +5,59% | 52,31 | 55,00 | 52,79 | 52,31 | 55,00 | 13 | 628.216 |
| 23/11/2012 | 53,25 | 52,09 | -0,97% | 52,09 | 53,25 | 52,78 | 52,10 | 53,10 | 4 | 527.860 |
| 22/11/2012 | 53,64 | 52,60 | -0,75% | 52,02 | 53,64 | 52,99 | 52,01 | 53,25 | 11 | 1.017.597 |
| 21/11/2012 | 53,50 | 53,00 | -0,19% | 53,00 | 54,16 | 53,15 | 53,00 | 55,00 | 20 | 2.147.398 |
| 19/11/2012 | 53,10 | 53,10 | +0,61% | 52,80 | 53,21 | 52,95 | 52,78 | 53,40 | 8 | 365.399 |
| 16/11/2012 | 52,00 | 52,78 | +1,89% | 52,00 | 53,10 | 52,53 | 52,01 | 54,99 | 6 | 893.110 |
| 14/11/2012 | 51,55 | 51,80 | +1,03% | 51,50 | 52,10 | 51,72 | 51,20 | 54,99 | 11 | 1.070.719 |
| 13/11/2012 | 53,00 | 51,27 | -3,26% | 51,27 | 53,54 | 52,90 | 51,27 | 53,53 | 15 | 2.221.871 |
| 12/11/2012 | 52,41 | 53,00 | 0,00% | 52,00 | 53,00 | 52,56 | 50,11 | 53,00 | 8 | 946.244 |
| 9/11/2012 | 53,99 | 53,00 | -1,12% | 51,71 | 54,00 | 52,99 | 51,70 | 55,00 | 33 | 4.695.779 |
| 8/11/2012 | 53,05 | 53,60 | +0,60% | 53,05 | 53,99 | 53,56 | 52,05 | 53,72 | 15 | 2.056.806 |
| 7/11/2012 | 53,12 | 53,28 | +0,30% | 52,86 | 54,10 | 53,50 | 52,76 | 53,99 | 13 | 1.594.455 |
| 6/11/2012 | 53,15 | 53,12 | -1,08% | 52,75 | 53,47 | 53,02 | 52,50 | 53,20 | 20 | 2.131.583 |
| 5/11/2012 | 53,46 | 53,70 | +1,32% | 52,80 | 53,70 | 53,15 | 49,06 | 53,48 | 42 | 4.661.910 |
| 1/11/2012 | 53,39 | 53,00 | -0,73% | 52,01 | 53,44 | 52,70 | 53,00 | 53,43 | 68 | 5.966.602 |
| 31/10/2012 | 53,30 | 53,39 | -0,21% | 53,02 | 53,65 | 53,39 | 53,01 | 53,39 | 31 | 5.222.339 |
| 30/10/2012 | 52,10 | 53,50 | +2,49% | 51,00 | 53,50 | 51,99 | 52,03 | 53,50 | 17 | 2.324.004 |
| 29/10/2012 | 48,00 | 52,20 | +0,77% | 48,00 | 52,21 | 51,78 | 51,51 | 52,20 | 13 | 1.993.544 |
| 26/10/2012 | 50,50 | 51,80 | +5,69% | 50,50 | 51,80 | 51,26 | 50,78 | 51,50 | 16 | 1.650.680 |
| 25/10/2012 | 49,90 | 49,01 | -2,66% | 49,01 | 50,15 | 49,60 | 49,00 | 50,60 | 5 | 833.311 |
| 24/10/2012 | 49,10 | 50,35 | +1,41% | 48,52 | 50,35 | 49,52 | 48,55 | 50,99 | 13 | 1.287.604 |
| 23/10/2012 | 49,20 | 49,65 | +1,33% | 48,51 | 49,75 | 49,41 | 49,65 | 49,96 | 13 | 1.235.417 |
| 22/10/2012 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 49,00 | 49,10 | 49,59 | 2 | 230.300 |
| 19/10/2012 | 49,15 | 49,00 | -1,41% | 49,00 | 49,40 | 49,18 | 49,05 | 49,34 | 8 | 693.540 |
| 18/10/2012 | 49,00 | 49,70 | +1,22% | 49,00 | 49,70 | 49,00 | 49,01 | 49,70 | 5 | 455.770 |
| 17/10/2012 | 48,51 | 49,10 | +0,82% | 48,03 | 49,20 | 49,01 | 48,09 | 49,88 | 6 | 441.114 |
| 16/10/2012 | 49,01 | 48,70 | -0,61% | 48,52 | 49,85 | 48,90 | 48,51 | 48,80 | 16 | 1.863.426 |
| 15/10/2012 | 48,40 | 49,00 | +0,72% | 48,40 | 49,00 | 48,67 | 48,52 | 49,05 | 8 | 1.333.578 |
| 11/10/2012 | 48,40 | 48,65 | +0,16% | 48,40 | 48,65 | 48,42 | 48,01 | 48,62 | 8 | 1.467.220 |
| 10/10/2012 | 48,00 | 48,57 | +1,19% | 48,00 | 49,95 | 48,66 | 48,40 | 48,70 | 13 | 1.644.718 |
| 9/10/2012 | 48,05 | 48,00 | -1,03% | 48,00 | 48,46 | 48,27 | 48,00 | 49,97 | 9 | 883.408 |
| 8/10/2012 | 48,05 | 48,50 | +1,25% | 47,00 | 48,50 | 47,80 | 47,89 | 49,97 | 20 | 1.539.172 |
| 5/10/2012 | 47,65 | 47,90 | +1,91% | 47,60 | 48,06 | 47,91 | 47,90 | 48,50 | 17 | 2.376.405 |
| 4/10/2012 | 47,50 | 47,00 | -1,55% | 47,00 | 48,10 | 47,65 | 46,27 | 47,80 | 23 | 2.358.816 |
| 3/10/2012 | 47,70 | 47,74 | -0,52% | 47,30 | 48,09 | 47,67 | 47,53 | 47,74 | 21 | 2.822.244 |
| 2/10/2012 | 46,80 | 47,99 | +2,17% | 46,71 | 48,49 | 47,77 | 46,71 | 48,03 | 43 | 4.361.679 |
| 1/10/2012 | 45,60 | 46,97 | +1,01% | 45,56 | 46,97 | 46,26 | 46,75 | 46,97 | 53 | 5.422.162 |
| 28/9/2012 | 45,26 | 46,50 | +1,75% | 44,69 | 46,50 | 45,73 | 45,01 | 46,50 | 20 | 1.820.111 |
| 27/9/2012 | 46,00 | 45,70 | -0,44% | 45,70 | 46,00 | 45,76 | 45,50 | 45,70 | 4 | 846.660 |
| 25/9/2012 | 45,85 | 45,90 | 0,00% | 45,60 | 47,00 | 46,05 | 45,51 | 46,00 | 6 | 594.165 |
| 24/9/2012 | 46,30 | 45,90 | -0,65% | 45,75 | 46,97 | 46,42 | 45,90 | 47,00 | 13 | 1.044.487 |
| 21/9/2012 | 46,40 | 46,20 | -0,37% | 46,02 | 46,50 | 46,14 | 46,00 | 46,49 | 14 | 1.329.083 |
| 20/9/2012 | 46,85 | 46,37 | -1,95% | 46,02 | 46,85 | 46,47 | 46,20 | 46,49 | 11 | 1.399.036 |
| 19/9/2012 | 47,25 | 47,29 | +0,60% | 46,81 | 47,29 | 47,00 | 46,81 | 47,29 | 10 | 794.458 |
| 18/9/2012 | 47,01 | 47,01 | +0,56% | 47,01 | 47,37 | 47,02 | 47,01 | 47,60 | 4 | 385.590 |
| 17/9/2012 | 47,01 | 46,75 | -0,34% | 46,75 | 48,49 | 47,07 | 46,75 | 47,60 | 18 | 2.255.029 |
| 14/9/2012 | 46,60 | 46,91 | +0,45% | 46,39 | 48,58 | 47,32 | 46,91 | 47,99 | 28 | 4.178.570 |
| 13/9/2012 | 46,29 | 46,70 | -1,06% | 46,29 | 47,20 | 46,69 | 46,41 | 47,20 | 5 | 793.863 |
| 12/9/2012 | 46,79 | 47,20 | -0,15% | 46,01 | 47,20 | 46,54 | 46,50 | 47,20 | 19 | 3.020.870 |
| 11/9/2012 | 46,41 | 47,27 | +2,05% | 46,31 | 47,37 | 46,95 | 46,91 | 47,15 | 53 | 4.094.610 |
| 10/9/2012 | 46,78 | 46,32 | -0,88% | 46,32 | 46,78 | 46,49 | 46,32 | 46,60 | 21 | 2.552.508 |
| 6/9/2012 | 46,50 | 46,73 | +0,49% | 46,31 | 46,73 | 46,51 | 46,61 | 47,00 | 22 | 2.730.257 |
| 5/9/2012 | 45,70 | 46,50 | +3,15% | 45,51 | 46,50 | 46,04 | 46,26 | 46,50 | 29 | 2.417.139 |
| 4/9/2012 | 45,85 | 45,08 | -1,08% | 45,08 | 45,99 | 45,64 | 45,09 | 45,80 | 24 | 2.583.704 |
| 3/9/2012 | 45,55 | 45,57 | +0,37% | 45,55 | 46,70 | 45,80 | 45,57 | 46,00 | 76 | 7.494.352 |
| 31/8/2012 | 45,70 | 45,40 | +0,55% | 45,35 | 47,10 | 45,93 | 45,40 | 45,90 | 36 | 3.481.964 |
| 30/8/2012 | 45,27 | 45,15 | +0,78% | 45,15 | 45,56 | 45,42 | 45,14 | 45,99 | 6 | 753.997 |
| 29/8/2012 | 45,83 | 44,80 | -0,86% | 44,80 | 45,83 | 45,10 | 44,79 | 45,26 | 18 | 2.043.381 |
| 28/8/2012 | 45,01 | 45,19 | +0,04% | 45,01 | 45,35 | 45,14 | 45,20 | 45,40 | 6 | 496.580 |
| 27/8/2012 | 44,88 | 45,17 | +2,43% | 44,72 | 45,17 | 44,95 | 44,10 | 45,17 | 19 | 1.397.970 |
| 24/8/2012 | 43,95 | 44,10 | +0,23% | 43,95 | 44,30 | 44,04 | 44,10 | 46,98 | 10 | 616.650 |
| 23/8/2012 | 44,90 | 44,00 | -0,90% | 44,00 | 44,90 | 44,27 | 43,60 | 44,00 | 11 | 951.851 |
| 22/8/2012 | 44,50 | 44,40 | -0,22% | 44,27 | 44,80 | 44,49 | 44,51 | 44,88 | 22 | 1.121.349 |
| 21/8/2012 | 44,50 | 44,50 | +1,71% | 44,50 | 44,72 | 44,61 | 44,49 | 44,50 | 8 | 1.119.960 |
| 20/8/2012 | 43,80 | 43,75 | -0,57% | 43,75 | 44,00 | 43,77 | 43,71 | 43,96 | 6 | 862.420 |
| 17/8/2012 | 44,00 | 44,00 | +1,97% | 43,81 | 44,30 | 43,99 | 43,05 | 43,69 | 19 | 2.089.946 |
| 16/8/2012 | 44,00 | 43,15 | -2,27% | 43,02 | 44,23 | 43,71 | 43,16 | 43,70 | 39 | 4.742.602 |
| 15/8/2012 | 43,71 | 44,15 | +1,49% | 43,71 | 44,15 | 43,85 | 43,95 | 45,48 | 5 | 583.241 |
| 14/8/2012 | 44,00 | 43,50 | -0,89% | 43,50 | 44,21 | 43,87 | 43,21 | 44,08 | 15 | 1.610.366 |
| 13/8/2012 | 43,80 | 43,89 | +0,27% | 43,61 | 44,00 | 43,85 | 43,70 | 44,34 | 7 | 1.245.407 |
| 10/8/2012 | 43,94 | 43,77 | -0,50% | 43,52 | 44,00 | 43,84 | 43,00 | 44,10 | 14 | 2.573.906 |
| 9/8/2012 | 43,90 | 43,99 | -0,81% | 43,60 | 44,34 | 43,82 | 43,50 | 43,80 | 15 | 1.612.600 |
| 8/8/2012 | 44,00 | 44,35 | +0,45% | 43,70 | 44,35 | 43,98 | 43,00 | 44,35 | 10 | 1.667.026 |
| 7/8/2012 | 44,10 | 44,15 | +0,34% | 43,65 | 44,35 | 44,14 | 43,64 | 44,15 | 12 | 1.368.597 |
| 6/8/2012 | 44,00 | 44,00 | -0,29% | 43,87 | 44,32 | 44,10 | 43,03 | 44,00 | 20 | 2.522.612 |
| 3/8/2012 | 44,00 | 44,13 | +1,85% | 44,00 | 44,50 | 44,24 | 43,82 | 44,52 | 20 | 1.176.901 |
| 2/8/2012 | 43,39 | 43,33 | -1,07% | 43,32 | 44,20 | 43,73 | 43,33 | 44,00 | 22 | 2.514.702 |
| 1/8/2012 | 43,01 | 43,80 | +4,29% | 43,01 | 47,44 | 43,67 | 43,80 | 44,92 | 61 | 5.642.709 |
| 31/7/2012 | 43,40 | 42,00 | -2,78% | 42,00 | 44,01 | 43,52 | 41,11 | 43,69 | 20 | 2.250.141 |
| 30/7/2012 | 42,81 | 43,20 | -0,46% | 42,81 | 43,40 | 43,17 | 43,12 | 43,93 | 11 | 1.558.611 |
| 27/7/2012 | 43,60 | 43,40 | -1,36% | 43,30 | 43,60 | 43,35 | 43,00 | 43,40 | 4 | 472.560 |
| 26/7/2012 | 43,03 | 44,00 | +0,02% | 43,00 | 48,00 | 44,26 | 43,00 | 43,55 | 19 | 1.757.484 |
| 25/7/2012 | 42,79 | 43,99 | +4,00% | 41,08 | 43,99 | 42,57 | 42,10 | 43,99 | 11 | 604.632 |
| 24/7/2012 | 42,45 | 42,30 | +0,36% | 42,30 | 44,00 | 43,29 | 41,51 | 43,99 | 6 | 770.573 |
| 23/7/2012 | 41,75 | 42,15 | +0,21% | 41,38 | 42,46 | 41,88 | 41,41 | 42,45 | 26 | 1.277.422 |
| 20/7/2012 | 42,10 | 42,06 | -4,41% | 42,06 | 42,45 | 42,25 | 42,03 | 42,06 | 23 | 874.754 |
| 19/7/2012 | 42,40 | 44,00 | +3,41% | 42,40 | 44,00 | 42,61 | 42,46 | 44,00 | 28 | 1.189.065 |
| 18/7/2012 | 42,50 | 42,55 | +0,24% | 42,17 | 42,70 | 42,45 | 42,20 | 42,40 | 28 | 1.524.295 |
| 17/7/2012 | 42,78 | 42,45 | -0,45% | 42,01 | 43,09 | 42,40 | 42,40 | 42,50 | 14 | 1.263.674 |
| 16/7/2012 | 43,11 | 42,64 | +0,33% | 42,23 | 43,11 | 42,77 | 42,50 | 42,64 | 11 | 1.787.860 |
| 13/7/2012 | 42,20 | 42,50 | -0,05% | 42,20 | 43,13 | 42,67 | 42,23 | 43,78 | 8 | 669.976 |
| 12/7/2012 | 42,98 | 42,52 | -1,53% | 42,45 | 42,98 | 42,75 | 42,30 | 42,50 | 7 | 1.120.229 |
| 11/7/2012 | 43,40 | 43,18 | -0,60% | 42,99 | 43,40 | 43,26 | 42,60 | 43,60 | 15 | 2.076.601 |
| 10/7/2012 | 43,27 | 43,44 | +1,97% | 43,20 | 43,97 | 43,42 | 42,63 | 43,44 | 10 | 1.480.762 |
| 6/7/2012 | 43,79 | 42,60 | -0,91% | 42,44 | 43,79 | 43,06 | 42,20 | 42,60 | 13 | 1.304.960 |
| 5/7/2012 | 43,35 | 42,99 | -0,49% | 42,99 | 43,35 | 43,13 | 42,52 | 42,99 | 18 | 2.122.423 |
| 4/7/2012 | 42,60 | 43,20 | +2,13% | 42,40 | 43,60 | 42,96 | 42,27 | 43,50 | 25 | 3.634.441 |
| 3/7/2012 | 43,00 | 42,30 | -1,63% | 42,30 | 43,43 | 42,94 | 42,20 | 42,80 | 31 | 3.534.590 |
| 2/7/2012 | 43,50 | 43,00 | -0,28% | 42,01 | 43,50 | 42,75 | 42,00 | 43,00 | 112 | 13.369.398 |
| 29/6/2012 | 42,82 | 43,12 | +1,82% | 41,82 | 43,40 | 42,63 | 42,71 | 43,12 | 35 | 3.142.110 |
| 28/6/2012 | 41,93 | 42,35 | +0,36% | 41,70 | 42,50 | 41,97 | 41,80 | 42,20 | 6 | 789.116 |
| 27/6/2012 | 41,45 | 42,20 | +0,96% | 41,45 | 42,20 | 41,57 | 41,10 | 42,12 | 3 | 490.610 |
| 26/6/2012 | 42,10 | 41,80 | -0,71% | 41,24 | 42,20 | 41,64 | 41,80 | 42,20 | 8 | 1.315.859 |
| 25/6/2012 | 41,50 | 42,10 | 0,00% | 41,50 | 42,10 | 41,80 | 41,40 | 42,14 | 2 | 326.040 |
| 22/6/2012 | 42,20 | 42,10 | -0,36% | 42,10 | 42,20 | 42,14 | 42,00 | 51,46 | 8 | 851.277 |
| 21/6/2012 | 42,12 | 42,25 | +0,84% | 42,10 | 42,50 | 42,37 | 42,00 | 44,99 | 6 | 593.230 |
| 20/6/2012 | 41,70 | 41,90 | +0,24% | 41,40 | 42,00 | 41,70 | 41,90 | 42,00 | 11 | 1.388.864 |
| 19/6/2012 | 42,20 | 41,80 | +0,72% | 41,33 | 42,30 | 41,85 | 41,33 | 42,50 | 36 | 4.713.234 |
| 18/6/2012 | 41,60 | 41,50 | -1,19% | 41,50 | 42,40 | 42,08 | 41,50 | 42,00 | 10 | 967.980 |
| 15/6/2012 | 42,00 | 42,00 | -0,47% | 41,34 | 44,97 | 41,91 | 42,00 | 43,00 | 21 | 2.582.047 |
| 14/6/2012 | 42,00 | 42,20 | -0,94% | 42,00 | 42,60 | 42,30 | 41,95 | 42,30 | 11 | 1.032.361 |
| 13/6/2012 | 42,48 | 42,60 | +1,89% | 41,80 | 46,27 | 42,46 | 41,33 | 46,28 | 16 | 1.452.459 |
| 12/6/2012 | 42,31 | 41,81 | -1,18% | 40,00 | 42,50 | 41,47 | 41,80 | 44,99 | 12 | 875.098 |
| 11/6/2012 | 42,30 | 42,31 | -0,09% | 41,80 | 43,00 | 42,64 | 41,50 | 46,85 | 14 | 2.149.511 |
| 8/6/2012 | 41,03 | 42,35 | +1,00% | 41,03 | 42,49 | 41,70 | 41,90 | 42,39 | 15 | 1.680.568 |
| 6/6/2012 | 41,30 | 41,93 | +2,22% | 40,94 | 41,93 | 41,22 | 41,70 | 42,50 | 22 | 2.518.548 |
| 5/6/2012 | 42,00 | 41,02 | -1,16% | 41,02 | 42,19 | 41,44 | 41,02 | 41,89 | 28 | 3.344.310 |
| 4/6/2012 | 41,85 | 41,50 | -5,66% | 41,50 | 42,88 | 41,85 | 41,50 | 42,89 | 15 | 1.498.376 |
| 1/6/2012 | 42,10 | 43,99 | +3,51% | 41,26 | 43,99 | 42,24 | 42,95 | 43,99 | 18 | 1.592.804 |
| 31/5/2012 | 41,15 | 42,50 | +4,17% | 41,00 | 42,71 | 41,85 | 41,75 | 43,00 | 24 | 2.272.595 |
| 30/5/2012 | 40,23 | 40,80 | -0,54% | 40,23 | 40,80 | 40,51 | 40,51 | 43,07 | 3 | 405.150 |
| 29/5/2012 | 41,50 | 41,02 | -0,56% | 41,01 | 41,50 | 41,29 | 41,02 | 42,00 | 14 | 1.342.149 |
| 28/5/2012 | 41,61 | 41,25 | -1,20% | 41,00 | 41,61 | 41,28 | 40,59 | 41,47 | 8 | 619.311 |
| 25/5/2012 | 42,17 | 41,75 | -1,00% | 41,75 | 42,40 | 42,11 | 41,50 | 42,00 | 7 | 606.402 |
| 24/5/2012 | 41,01 | 42,17 | +0,76% | 41,01 | 42,17 | 41,81 | 41,95 | 42,50 | 6 | 865.637 |
| 23/5/2012 | 41,70 | 41,85 | +0,36% | 40,81 | 41,90 | 41,27 | 40,80 | 44,90 | 17 | 1.469.260 |
| 22/5/2012 | 42,60 | 41,70 | -1,88% | 41,49 | 43,29 | 42,20 | 41,05 | 42,59 | 27 | 3.232.932 |
| 21/5/2012 | 42,85 | 42,50 | -1,16% | 42,06 | 46,08 | 42,64 | 42,00 | 42,80 | 28 | 2.852.699 |
| 18/5/2012 | 43,01 | 43,00 | -2,18% | 42,15 | 44,86 | 43,44 | 42,14 | 47,60 | 22 | 2.511.026 |
| 17/5/2012 | 45,65 | 43,96 | -4,02% | 43,96 | 47,73 | 45,13 | 43,50 | 44,00 | 26 | 3.209.057 |
| 16/5/2012 | 45,65 | 45,80 | -0,11% | 45,40 | 46,00 | 45,90 | 45,69 | 45,80 | 17 | 2.506.624 |
| 15/5/2012 | 46,00 | 45,85 | +0,33% | 44,52 | 46,90 | 45,87 | 45,75 | 46,00 | 32 | 4.169.994 |
| 14/5/2012 | 45,40 | 45,70 | +0,66% | 44,95 | 45,83 | 45,41 | 44,60 | 47,70 | 20 | 2.638.423 |
| 11/5/2012 | 45,70 | 45,40 | -1,24% | 45,03 | 46,08 | 45,78 | 45,03 | 45,98 | 24 | 1.936.840 |
| 10/5/2012 | 45,01 | 45,97 | +2,16% | 45,00 | 46,11 | 45,78 | 45,76 | 45,85 | 30 | 4.391.088 |
| 9/5/2012 | 44,60 | 45,00 | +1,81% | 44,50 | 45,30 | 45,13 | 45,00 | 46,29 | 22 | 2.153.113 |
| 8/5/2012 | 44,10 | 44,20 | 0,00% | 44,10 | 46,28 | 44,67 | 43,63 | 44,50 | 35 | 3.985.292 |
| 7/5/2012 | 43,81 | 44,20 | +0,91% | 43,21 | 44,55 | 43,73 | 44,00 | 44,50 | 40 | 5.785.766 |
| 4/5/2012 | 45,00 | 43,80 | -2,67% | 43,52 | 45,50 | 44,29 | 44,05 | 46,28 | 67 | 7.920.208 |
| 3/5/2012 | 45,90 | 45,00 | -2,68% | 44,11 | 48,84 | 45,03 | 44,31 | 45,00 | 107 | 13.381.082 |
| 2/5/2012 | 45,90 | 46,24 | +0,67% | 45,70 | 46,90 | 46,12 | 45,80 | 46,24 | 212 | 24.863.514 |
| 30/4/2012 | 44,51 | 45,93 | -2,28% | 44,00 | 46,49 | 46,07 | 45,93 | 48,96 | 92 | 10.376.060 |
| 27/4/2012 | 45,24 | 47,00 | +3,98% | 44,52 | 47,00 | 45,32 | 47,00 | 47,75 | 13 | 1.436.887 |
| 26/4/2012 | 45,01 | 45,20 | +1,53% | 44,90 | 45,30 | 45,14 | 45,20 | 46,14 | 8 | 988.708 |
| 25/4/2012 | 45,50 | 44,52 | -1,33% | 44,52 | 45,50 | 44,91 | 44,52 | 45,90 | 14 | 1.563.110 |
| 24/4/2012 | 45,58 | 45,12 | -0,22% | 45,12 | 45,58 | 45,25 | 45,12 | 46,99 | 11 | 1.235.467 |
| 23/4/2012 | 45,85 | 45,22 | -1,48% | 44,99 | 46,00 | 45,30 | 45,22 | 46,97 | 22 | 2.455.722 |
| 20/4/2012 | 45,99 | 45,90 | 0,00% | 45,80 | 46,50 | 46,05 | 45,80 | 46,20 | 11 | 1.409.430 |
| 19/4/2012 | 46,44 | 45,90 | -2,28% | 45,25 | 46,44 | 45,35 | 45,03 | 46,96 | 7 | 517.029 |
| 18/4/2012 | 45,69 | 46,97 | +3,23% | 45,43 | 46,97 | 45,82 | 45,97 | 46,97 | 14 | 1.920.157 |
| 17/4/2012 | 46,00 | 45,50 | -1,09% | 44,60 | 46,00 | 45,71 | 44,52 | 46,00 | 13 | 1.860.782 |
| 16/4/2012 | 46,00 | 46,00 | -2,58% | 45,61 | 46,23 | 45,95 | 46,00 | 46,15 | 19 | 2.757.322 |
| 13/4/2012 | 46,25 | 47,22 | +0,49% | 45,91 | 47,22 | 46,32 | 45,50 | 47,22 | 30 | 4.901.186 |
| 12/4/2012 | 46,50 | 46,99 | +4,42% | 46,25 | 46,99 | 46,57 | 44,51 | 47,00 | 40 | 5.686.332 |
| 11/4/2012 | 46,10 | 45,00 | -1,57% | 45,00 | 46,15 | 45,93 | 46,05 | 46,10 | 19 | 2.664.023 |
| 10/4/2012 | 46,15 | 45,72 | -1,08% | 45,40 | 49,19 | 46,32 | 45,72 | 49,20 | 22 | 2.732.901 |
| 9/4/2012 | 45,80 | 46,22 | -1,64% | 45,20 | 46,30 | 45,95 | 46,15 | 49,41 | 14 | 2.389.602 |
| 5/4/2012 | 47,00 | 46,99 | +1,82% | 46,30 | 49,43 | 46,82 | 46,26 | 47,00 | 17 | 2.224.027 |
| 4/4/2012 | 46,50 | 46,15 | -0,11% | 46,10 | 46,50 | 46,23 | 46,15 | 46,70 | 17 | 2.168.330 |
| 3/4/2012 | 46,60 | 46,20 | -0,65% | 46,20 | 46,80 | 46,57 | 46,19 | 46,80 | 38 | 5.341.582 |
| 2/4/2012 | 46,30 | 46,50 | +1,73% | 45,79 | 49,36 | 46,27 | 46,50 | 46,62 | 54 | 4.914.500 |
| 30/3/2012 | 46,30 | 45,71 | -0,97% | 45,63 | 46,50 | 46,21 | 45,71 | 46,71 | 20 | 2.037.974 |
| 29/3/2012 | 46,50 | 46,16 | -0,67% | 46,01 | 46,50 | 46,24 | 46,16 | 46,80 | 14 | 1.558.555 |
| 28/3/2012 | 46,30 | 46,47 | +0,19% | 46,00 | 46,47 | 46,24 | 46,12 | 46,47 | 24 | 3.153.689 |
| 27/3/2012 | 45,90 | 46,38 | +0,50% | 45,38 | 48,48 | 46,46 | 45,57 | 47,00 | 41 | 6.431.275 |
| 26/3/2012 | 46,66 | 46,15 | +0,02% | 44,81 | 46,75 | 46,06 | 45,20 | 47,19 | 15 | 1.566.162 |
| 23/3/2012 | 46,20 | 46,14 | -0,24% | 46,14 | 46,45 | 46,21 | 44,62 | 46,00 | 15 | 2.620.414 |
| 22/3/2012 | 46,00 | 46,25 | +0,57% | 46,00 | 49,11 | 46,35 | 46,14 | 46,50 | 19 | 2.364.236 |
| 21/3/2012 | 45,05 | 45,99 | +2,96% | 44,50 | 45,99 | 45,45 | 45,68 | 46,00 | 20 | 2.640.702 |
| 20/3/2012 | 45,00 | 44,67 | -0,51% | 44,67 | 45,10 | 44,98 | 44,66 | 46,08 | 6 | 1.102.200 |
| 19/3/2012 | 45,05 | 44,90 | -2,56% | 44,53 | 46,08 | 45,10 | 44,52 | 45,00 | 19 | 2.593.740 |
| 16/3/2012 | 45,80 | 46,08 | +0,15% | 44,64 | 46,10 | 45,49 | 44,64 | 46,08 | 16 | 2.170.028 |
| 15/3/2012 | 46,05 | 46,01 | -1,05% | 46,01 | 46,50 | 46,15 | 46,30 | 47,49 | 7 | 770.780 |
| 14/3/2012 | 46,24 | 46,50 | +0,11% | 45,50 | 46,50 | 46,11 | 45,00 | 46,50 | 15 | 1.392.642 |
| 13/3/2012 | 46,36 | 46,45 | -0,11% | 46,31 | 46,70 | 46,43 | 46,32 | 46,50 | 10 | 1.671.706 |
| 12/3/2012 | 46,60 | 46,50 | 0,00% | 46,35 | 46,70 | 46,49 | 46,60 | 46,70 | 17 | 2.208.376 |
| 9/3/2012 | 46,35 | 46,50 | +0,54% | 45,51 | 47,46 | 46,45 | 46,22 | 46,70 | 29 | 3.753.544 |
| 8/3/2012 | 46,10 | 46,25 | +0,46% | 45,90 | 47,48 | 46,31 | 46,25 | 47,47 | 19 | 2.750.886 |
| 7/3/2012 | 46,50 | 46,04 | +0,74% | 45,50 | 46,50 | 46,05 | 45,58 | 46,05 | 28 | 4.384.069 |
| 6/3/2012 | 46,01 | 45,70 | -0,50% | 45,05 | 46,48 | 45,79 | 45,65 | 46,00 | 30 | 3.361.294 |
| 5/3/2012 | 45,98 | 45,93 | +0,39% | 45,90 | 46,50 | 46,01 | 46,00 | 46,50 | 35 | 3.855.804 |
| 2/3/2012 | 45,70 | 45,75 | +1,85% | 45,20 | 45,90 | 45,65 | 45,75 | 46,41 | 93 | 10.897.742 |
| 1/3/2012 | 44,88 | 44,92 | +2,56% | 44,45 | 45,19 | 44,76 | 44,92 | 46,49 | 52 | 6.499.868 |
| 29/2/2012 | 44,50 | 43,80 | -2,45% | 43,80 | 44,65 | 44,38 | 43,93 | 44,90 | 8 | 838.968 |
| 28/2/2012 | 44,30 | 44,90 | +1,35% | 44,30 | 44,90 | 44,44 | 44,50 | 44,90 | 4 | 208.870 |
| 27/2/2012 | 44,30 | 44,30 | -0,45% | 44,30 | 44,30 | 44,30 | 44,50 | 44,90 | 2 | 212.640 |
| 24/2/2012 | 44,25 | 44,50 | -0,82% | 44,25 | 44,50 | 44,29 | 44,26 | 44,50 | 4 | 217.050 |
| 23/2/2012 | 44,89 | 44,87 | +5,58% | 44,12 | 44,89 | 44,56 | 44,60 | 44,86 | 8 | 824.445 |
| 22/2/2012 | 44,00 | 42,50 | 0,00% | 42,50 | 44,37 | 43,73 | 43,00 | 46,48 | 5 | 594.858 |
| 17/2/2012 | 43,00 | 42,50 | -0,12% | 42,50 | 43,40 | 42,90 | 40,51 | 46,49 | 3 | 326.080 |
| 16/2/2012 | 41,50 | 42,55 | -1,05% | 41,50 | 46,47 | 43,62 | 41,91 | 46,47 | 6 | 793.985 |
| 15/2/2012 | 43,20 | 43,00 | -0,44% | 43,00 | 43,20 | 43,19 | 42,50 | 43,29 | 3 | 440.600 |
| 14/2/2012 | 42,13 | 43,19 | +0,91% | 42,13 | 43,19 | 42,95 | 42,52 | 43,70 | 3 | 395.190 |
| 13/2/2012 | 42,27 | 42,80 | +1,78% | 42,27 | 42,80 | 42,57 | 42,31 | 43,00 | 9 | 732.257 |
| 10/2/2012 | 42,05 | 42,05 | -1,73% | 42,05 | 42,05 | 42,05 | 41,81 | 42,27 | 1 | 21.025 |
| 9/2/2012 | 42,80 | 42,79 | -1,86% | 42,79 | 43,40 | 43,01 | 42,45 | 42,70 | 13 | 1.927.228 |
| 8/2/2012 | 43,60 | 43,60 | -0,91% | 43,00 | 43,64 | 43,46 | 43,60 | 43,88 | 7 | 847.558 |
| 7/2/2012 | 43,30 | 44,00 | +0,46% | 43,30 | 44,18 | 43,71 | 43,32 | 43,70 | 13 | 1.101.507 |
| 6/2/2012 | 43,30 | 43,80 | -0,45% | 43,30 | 43,98 | 43,58 | 43,30 | 43,60 | 11 | 1.015.422 |
| 3/2/2012 | 45,00 | 44,00 | +2,92% | 44,00 | 47,28 | 47,12 | 43,20 | 44,49 | 4 | 240.344 |
| 2/2/2012 | 42,75 | 42,75 | -0,56% | 42,75 | 43,00 | 42,90 | 42,13 | 43,59 | 3 | 544.925 |
| 1/2/2012 | 42,29 | 42,99 | +2,36% | 41,50 | 43,99 | 42,94 | 42,01 | 43,98 | 9 | 657.104 |
| 31/1/2012 | 43,96 | 42,00 | 0,00% | 42,00 | 43,96 | 43,03 | 41,61 | 42,70 | 4 | 163.520 |
| 30/1/2012 | 41,80 | 42,00 | +2,44% | 41,80 | 42,00 | 41,97 | 42,10 | 42,98 | 2 | 37.780 |
| 27/1/2012 | 42,00 | 41,00 | -3,51% | 41,00 | 42,00 | 41,61 | 40,57 | 43,92 | 6 | 208.060 |
| 26/1/2012 | 43,00 | 42,49 | +0,69% | 41,61 | 43,00 | 42,12 | 41,61 | 43,94 | 16 | 1.516.501 |
| 24/1/2012 | 42,05 | 42,20 | +0,26% | 42,00 | 42,20 | 42,10 | 42,20 | 42,31 | 6 | 728.440 |
| 23/1/2012 | 42,00 | 42,09 | +0,26% | 41,61 | 42,09 | 41,73 | 41,61 | 42,50 | 3 | 166.959 |
| 20/1/2012 | 42,00 | 41,98 | -0,05% | 41,98 | 42,40 | 42,25 | 41,80 | 43,98 | 8 | 464.810 |
| 19/1/2012 | 43,00 | 42,00 | 0,00% | 42,00 | 43,00 | 42,38 | 42,00 | 43,96 | 4 | 440.833 |
| 17/1/2012 | 42,00 | 42,00 | +0,24% | 42,00 | 42,00 | 42,00 | 41,62 | 46,17 | 4 | 151.200 |
| 13/1/2012 | 41,90 | 41,90 | +2,44% | 41,90 | 41,90 | 41,90 | 41,22 | 41,90 | 1 | 209.500 |
| 12/1/2012 | 40,90 | 40,90 | -0,07% | 40,90 | 40,90 | 40,90 | 41,01 | 41,89 | 1 | 122.700 |
| 11/1/2012 | 41,25 | 40,93 | -2,20% | 40,50 | 43,00 | 41,39 | 40,86 | 41,99 | 15 | 1.080.348 |
| 10/1/2012 | 42,00 | 41,85 | -2,01% | 41,80 | 42,00 | 41,93 | 41,55 | 41,85 | 7 | 599.646 |
| 9/1/2012 | 43,00 | 42,71 | -0,21% | 42,21 | 43,00 | 42,48 | 42,20 | 42,71 | 6 | 658.550 |
| 6/1/2012 | 43,61 | 42,80 | -2,06% | 42,80 | 43,61 | 43,18 | 42,76 | 43,51 | 3 | 280.731 |
| 5/1/2012 | 44,60 | 43,70 | -1,80% | 43,50 | 44,60 | 43,77 | 43,11 | 44,50 | 8 | 862.405 |
| 4/1/2012 | 43,40 | 44,50 | +4,09% | 43,40 | 44,60 | 43,77 | 43,03 | 44,59 | 6 | 744.224 |
| 3/1/2012 | 42,75 | 42,75 | -3,37% | 42,75 | 42,75 | 42,75 | 42,16 | 43,46 | 1 | 243.675 |
| 2/1/2012 | 44,10 | 44,24 | +2,79% | 43,99 | 45,62 | 44,24 | 43,91 | 44,50 | 9 | 1.088.457 |
| 29/12/2011 | 43,01 | 43,04 | +2,45% | 43,01 | 43,60 | 43,25 | 41,06 | 44,99 | 3 | 211.968 |
| 28/12/2011 | 43,60 | 42,01 | -4,52% | 42,01 | 43,60 | 42,88 | 43,01 | 43,90 | 4 | 188.672 |
| 27/12/2011 | 44,69 | 44,00 | -2,22% | 44,00 | 45,00 | 44,64 | 43,65 | 44,10 | 7 | 696.469 |
| 26/12/2011 | 45,00 | 45,00 | -1,27% | 45,00 | 45,10 | 45,04 | 44,50 | 47,99 | 3 | 662.100 |
| 23/12/2011 | 45,45 | 45,58 | -0,91% | 45,45 | 45,95 | 45,73 | 44,01 | 45,95 | 5 | 457.390 |
| 22/12/2011 | 48,99 | 46,00 | -1,69% | 46,00 | 48,99 | 48,02 | 45,55 | 46,55 | 8 | 638.718 |
| 21/12/2011 | 46,00 | 46,79 | -0,55% | 46,00 | 47,00 | 46,60 | 46,00 | 51,69 | 4 | 638.532 |
| 20/12/2011 | 47,05 | 47,05 | +0,32% | 47,05 | 47,05 | 47,05 | 45,60 | 47,04 | 1 | 32.935 |
| 19/12/2011 | 45,00 | 46,90 | -0,38% | 45,00 | 46,90 | 45,96 | 46,01 | 47,47 | 7 | 795.185 |
| 16/12/2011 | 45,70 | 47,08 | +0,81% | 45,70 | 47,08 | 46,63 | 45,80 | 47,99 | 6 | 699.454 |
| 15/12/2011 | 46,37 | 46,70 | +0,80% | 46,37 | 46,70 | 46,55 | 46,46 | 47,14 | 5 | 302.587 |
| 14/12/2011 | 45,00 | 46,33 | +2,05% | 44,23 | 46,33 | 45,74 | 46,00 | 46,66 | 10 | 1.797.834 |
| 13/12/2011 | 44,50 | 45,40 | +0,20% | 44,50 | 46,00 | 45,20 | 45,40 | 45,79 | 13 | 1.098.548 |
| 12/12/2011 | 44,97 | 45,31 | +0,80% | 44,64 | 45,80 | 45,27 | 45,31 | 45,79 | 10 | 982.495 |
| 9/12/2011 | 43,00 | 44,95 | +2,86% | 43,00 | 44,95 | 44,93 | 41,01 | 44,97 | 2 | 449.305 |
| 8/12/2011 | 42,40 | 43,70 | +3,07% | 42,00 | 43,70 | 42,62 | 42,50 | 44,97 | 19 | 635.160 |
| 7/12/2011 | 41,00 | 42,40 | +2,17% | 40,01 | 42,60 | 41,66 | 41,61 | 46,60 | 24 | 2.037.259 |
| 6/12/2011 | 40,60 | 41,50 | +3,80% | 40,59 | 41,50 | 40,82 | 40,01 | 41,47 | 7 | 591.995 |
| 5/12/2011 | 38,50 | 39,98 | +7,01% | 38,40 | 39,98 | 39,36 | 39,80 | 40,99 | 20 | 1.503.670 |
| 2/12/2011 | 36,51 | 37,36 | +3,78% | 36,30 | 37,36 | 36,63 | 36,02 | 37,70 | 7 | 736.450 |
| 1/12/2011 | 36,00 | 36,00 | 0,00% | 35,00 | 38,00 | 36,49 | 36,00 | 37,99 | 9 | 926.991 |
| 30/11/2011 | 35,15 | 36,00 | +7,14% | 35,15 | 36,00 | 35,52 | 35,14 | 36,00 | 6 | 372.963 |
| 29/11/2011 | 33,60 | 33,60 | -1,18% | 33,60 | 33,60 | 33,60 | 33,40 | 35,00 | 3 | 164.640 |
| 28/11/2011 | 33,71 | 34,00 | +1,31% | 33,60 | 34,00 | 33,69 | 33,60 | 34,00 | 6 | 296.479 |
| 25/11/2011 | 33,45 | 33,56 | +0,78% | 33,45 | 33,56 | 33,47 | 33,01 | 34,07 | 3 | 194.135 |
| 23/11/2011 | 33,80 | 33,30 | -1,91% | 33,30 | 33,99 | 33,55 | 32,50 | 33,86 | 8 | 181.181 |
| 22/11/2011 | 33,75 | 33,95 | +0,44% | 33,75 | 33,95 | 33,85 | 33,40 | 34,14 | 3 | 135.400 |
| 21/11/2011 | 33,64 | 33,80 | -1,17% | 33,20 | 33,80 | 33,44 | 33,30 | 34,29 | 9 | 598.717 |
| 18/11/2011 | 34,20 | 34,20 | +0,29% | 34,20 | 34,20 | 34,20 | 33,90 | 36,40 | 1 | 171.000 |
| 16/11/2011 | 33,50 | 34,10 | +2,07% | 33,50 | 36,40 | 33,89 | 33,80 | 34,48 | 8 | 511.880 |
| 14/11/2011 | 33,39 | 33,41 | +0,54% | 33,33 | 33,41 | 33,39 | 33,42 | 33,60 | 5 | 584.427 |
| 11/11/2011 | 33,15 | 33,23 | -2,15% | 32,92 | 33,23 | 33,03 | 33,10 | 33,23 | 7 | 597.940 |
| 10/11/2011 | 33,00 | 33,96 | +3,22% | 32,87 | 33,96 | 33,03 | 32,85 | 33,96 | 8 | 597.901 |
| 9/11/2011 | 33,20 | 32,90 | -4,89% | 32,90 | 33,25 | 33,20 | 32,90 | 35,49 | 6 | 431.665 |
| 8/11/2011 | 35,01 | 34,59 | -5,62% | 34,59 | 35,01 | 34,72 | 34,20 | 34,64 | 10 | 642.435 |
| 7/11/2011 | 35,15 | 36,65 | +3,82% | 35,15 | 36,65 | 35,71 | 34,80 | 37,96 | 5 | 85.714 |
| 4/11/2011 | 34,89 | 35,30 | +1,64% | 34,33 | 35,30 | 35,03 | 34,66 | 35,70 | 6 | 662.192 |
| 3/11/2011 | 34,50 | 34,73 | +0,67% | 34,02 | 35,60 | 34,73 | 34,62 | 37,27 | 10 | 691.295 |
| 1/11/2011 | 34,00 | 34,50 | -1,15% | 33,70 | 35,00 | 34,02 | 34,20 | 37,05 | 13 | 585.186 |
| 28/10/2011 | 34,90 | 34,90 | -1,69% | 34,90 | 34,90 | 34,90 | 34,51 | 35,94 | 2 | 24.430 |
| 27/10/2011 | 35,99 | 35,50 | +1,28% | 35,50 | 35,99 | 35,65 | 35,01 | 35,79 | 7 | 459.965 |
| 26/10/2011 | 35,99 | 35,05 | +0,14% | 35,05 | 35,99 | 35,97 | 35,05 | 35,99 | 4 | 287.826 |
| 25/10/2011 | 35,52 | 35,00 | -1,41% | 33,62 | 35,52 | 34,94 | 34,60 | 35,80 | 5 | 122.298 |
| 24/10/2011 | 35,85 | 35,50 | -0,81% | 35,50 | 36,00 | 35,86 | 35,50 | 35,99 | 6 | 383.790 |
| 21/10/2011 | 35,35 | 35,79 | +1,68% | 35,35 | 35,81 | 35,76 | 35,25 | 35,99 | 5 | 232.455 |
| 20/10/2011 | 35,70 | 35,20 | +0,57% | 34,12 | 35,70 | 34,81 | 35,00 | 36,60 | 6 | 449.160 |
| 18/10/2011 | 33,81 | 35,00 | +2,91% | 33,81 | 36,52 | 35,26 | 34,15 | 35,98 | 5 | 285.623 |
| 17/10/2011 | 36,59 | 34,01 | +0,74% | 34,01 | 36,59 | 34,31 | 34,01 | 36,59 | 6 | 666.366 |
| 13/10/2011 | 33,76 | 33,76 | -1,57% | 33,76 | 33,76 | 33,76 | 33,79 | 35,12 | 1 | 33.760 |
| 11/10/2011 | 34,50 | 34,30 | +0,23% | 34,30 | 34,70 | 34,51 | 33,71 | 34,40 | 5 | 500.490 |
| 10/10/2011 | 33,85 | 34,22 | +0,03% | 33,85 | 34,22 | 33,98 | 33,71 | 34,50 | 9 | 190.610 |
| 6/10/2011 | 34,20 | 34,21 | -0,84% | 34,20 | 34,21 | 34,20 | 33,02 | 34,21 | 3 | 85.517 |
| 5/10/2011 | 34,00 | 34,50 | +1,47% | 33,50 | 34,50 | 34,30 | 33,70 | 34,50 | 5 | 192.112 |
| 4/10/2011 | 34,35 | 34,00 | 0,00% | 34,00 | 34,35 | 34,00 | 32,81 | 34,00 | 5 | 248.270 |
| 3/10/2011 | 35,89 | 34,00 | -5,53% | 34,00 | 35,89 | 34,95 | 34,25 | 35,89 | 3 | 695.691 |
| 30/9/2011 | 34,00 | 35,99 | +8,70% | 31,35 | 35,99 | 32,40 | 32,51 | 35,99 | 9 | 439.994 |
| 26/9/2011 | 34,01 | 33,11 | -3,47% | 33,11 | 34,01 | 33,74 | 33,79 | 35,49 | 5 | 425.154 |
| 23/9/2011 | 34,21 | 34,30 | -0,58% | 34,21 | 35,99 | 35,48 | 34,00 | 35,95 | 6 | 697.185 |
| 22/9/2011 | 34,84 | 34,50 | -1,71% | 34,50 | 36,49 | 34,76 | 34,50 | 36,00 | 12 | 869.079 |
| 21/9/2011 | 34,52 | 35,10 | -0,57% | 34,52 | 36,58 | 35,18 | 35,00 | 36,49 | 11 | 654.526 |
| 20/9/2011 | 36,57 | 35,30 | +0,40% | 35,30 | 36,57 | 35,35 | 35,10 | 36,57 | 4 | 102.517 |
| 19/9/2011 | 35,30 | 35,16 | -1,10% | 35,16 | 35,35 | 35,24 | 35,16 | 36,60 | 3 | 155.079 |
| 16/9/2011 | 35,45 | 35,55 | +0,99% | 35,06 | 36,59 | 35,59 | 35,05 | 36,58 | 12 | 1.019.125 |
| 15/9/2011 | 35,19 | 35,20 | 0,00% | 35,19 | 35,20 | 35,19 | 35,50 | 36,59 | 3 | 316.784 |
| 14/9/2011 | 34,80 | 35,20 | +1,53% | 34,48 | 35,20 | 34,75 | 34,71 | 35,00 | 14 | 1.240.720 |
| 13/9/2011 | 35,12 | 34,67 | +0,70% | 34,67 | 35,12 | 34,90 | 34,67 | 35,15 | 4 | 338.562 |
| 12/9/2011 | 34,70 | 34,43 | -1,57% | 34,43 | 35,05 | 34,75 | 34,44 | 35,18 | 8 | 931.499 |
| 9/9/2011 | 35,00 | 34,98 | +1,39% | 34,98 | 35,00 | 34,99 | 34,80 | 35,00 | 4 | 59.498 |
| 6/9/2011 | 31,22 | 34,50 | -0,86% | 31,22 | 34,60 | 34,43 | 34,50 | 35,99 | 10 | 774.695 |
| 5/9/2011 | 34,80 | 34,80 | -0,57% | 34,80 | 34,80 | 34,80 | 34,75 | 34,90 | 2 | 107.890 |
| 2/9/2011 | 34,99 | 35,00 | 0,00% | 34,78 | 35,00 | 34,82 | 34,47 | 38,50 | 12 | 668.653 |
| 1/9/2011 | 35,00 | 35,00 | +2,04% | 35,00 | 35,00 | 35,00 | 34,90 | 35,94 | 4 | 143.500 |
| 31/8/2011 | 34,91 | 34,30 | -1,86% | 34,30 | 35,10 | 34,78 | 34,30 | 34,99 | 15 | 424.410 |
| 30/8/2011 | 34,00 | 34,95 | +2,79% | 34,00 | 34,95 | 34,09 | 34,52 | 38,34 | 6 | 102.282 |
| 29/8/2011 | 33,82 | 34,00 | +2,97% | 33,25 | 34,00 | 33,45 | 33,82 | 34,30 | 4 | 317.807 |
| 26/8/2011 | 34,64 | 33,02 | +6,21% | 33,02 | 34,64 | 34,08 | 33,01 | 33,50 | 6 | 490.848 |
| 25/8/2011 | 32,20 | 31,09 | -8,21% | 31,09 | 32,20 | 31,30 | 31,20 | 34,10 | 4 | 156.521 |
| 23/8/2011 | 33,10 | 33,87 | +2,64% | 33,10 | 33,87 | 33,27 | 32,60 | 34,62 | 2 | 86.522 |
| 22/8/2011 | 35,00 | 33,00 | -2,08% | 33,00 | 35,00 | 34,05 | 32,70 | 33,99 | 12 | 793.590 |
| 19/8/2011 | 34,00 | 33,70 | -0,88% | 33,70 | 35,00 | 34,38 | 33,70 | 35,50 | 7 | 378.260 |
| 18/8/2011 | 34,40 | 34,00 | -2,72% | 32,00 | 35,00 | 34,07 | 34,00 | 36,96 | 14 | 1.029.152 |
| 17/8/2011 | 36,11 | 34,95 | -4,06% | 34,95 | 36,11 | 35,76 | 34,87 | 36,49 | 10 | 479.264 |
| 16/8/2011 | 36,00 | 36,43 | -1,54% | 36,00 | 37,00 | 36,40 | 35,91 | 36,43 | 5 | 626.120 |
| 15/8/2011 | 36,50 | 37,00 | +0,84% | 36,50 | 37,01 | 36,86 | 36,41 | 37,49 | 3 | 195.378 |
| 12/8/2011 | 36,50 | 36,69 | +3,32% | 36,50 | 36,69 | 36,51 | 36,01 | 36,69 | 2 | 43.819 |
| 11/8/2011 | 35,90 | 35,51 | -1,36% | 35,51 | 35,90 | 35,66 | 35,51 | 38,97 | 3 | 292.430 |
| 10/8/2011 | 34,90 | 36,00 | +1,95% | 34,60 | 36,00 | 35,27 | 35,02 | 36,99 | 13 | 1.114.533 |
| 9/8/2011 | 35,68 | 35,31 | -1,37% | 35,31 | 36,00 | 35,63 | 34,60 | 36,79 | 4 | 310.041 |
| 8/8/2011 | 37,49 | 35,80 | -5,79% | 35,80 | 37,49 | 36,71 | 34,78 | 36,00 | 8 | 326.805 |
| 5/8/2011 | 38,00 | 38,00 | +2,15% | 38,00 | 38,00 | 38,00 | 38,20 | 39,97 | 1 | 114.000 |
| 4/8/2011 | 38,00 | 37,20 | -3,38% | 37,20 | 38,00 | 37,55 | 37,34 | 40,89 | 5 | 375.574 |
| 3/8/2011 | 38,92 | 38,50 | +0,79% | 38,35 | 42,00 | 38,89 | 38,00 | 38,66 | 8 | 178.920 |
| 2/8/2011 | 38,47 | 38,20 | -2,05% | 38,20 | 39,00 | 38,30 | 38,00 | 38,20 | 9 | 352.410 |
| 1/8/2011 | 39,74 | 39,00 | -1,86% | 39,00 | 39,74 | 39,07 | 38,85 | 39,70 | 6 | 476.754 |
| 29/7/2011 | 38,12 | 39,74 | +4,30% | 38,01 | 39,74 | 38,48 | 38,00 | 39,74 | 5 | 496.432 |
| 28/7/2011 | 38,70 | 38,10 | -2,31% | 37,76 | 38,99 | 38,19 | 37,80 | 38,99 | 4 | 538.599 |
| 27/7/2011 | 39,46 | 39,00 | -1,52% | 36,00 | 39,46 | 38,29 | 37,00 | 39,44 | 16 | 704.624 |
| 26/7/2011 | 39,99 | 39,60 | -0,63% | 39,60 | 42,00 | 40,13 | 39,00 | 41,75 | 6 | 409.369 |
| 25/7/2011 | 39,99 | 39,85 | +0,63% | 39,85 | 39,99 | 39,88 | 39,60 | 39,99 | 2 | 51.847 |
| 22/7/2011 | 39,60 | 39,60 | +0,56% | 39,60 | 39,60 | 39,60 | 39,60 | 39,99 | 1 | 15.840 |
| 21/7/2011 | 39,80 | 39,38 | +2,93% | 39,05 | 39,80 | 39,32 | 39,38 | 39,98 | 3 | 310.628 |
| 20/7/2011 | 39,00 | 38,26 | -2,05% | 38,26 | 39,00 | 38,60 | 39,50 | 39,98 | 4 | 579.050 |
| 19/7/2011 | 40,00 | 39,06 | -4,99% | 39,06 | 40,05 | 39,54 | 39,50 | 43,56 | 11 | 652.536 |
| 18/7/2011 | 43,96 | 41,11 | -6,48% | 39,03 | 43,96 | 40,68 | 40,41 | 43,94 | 7 | 768.980 |
| 15/7/2011 | 42,00 | 43,96 | +3,70% | 41,61 | 43,96 | 42,03 | 41,54 | 43,96 | 5 | 315.279 |
| 14/7/2011 | 42,39 | 42,39 | -1,19% | 42,39 | 42,39 | 42,39 | 42,00 | 42,99 | 1 | 21.195 |
| 13/7/2011 | 42,90 | 42,90 | +1,71% | 42,90 | 42,90 | 42,90 | 42,20 | 43,19 | 1 | 42.900 |
| 12/7/2011 | 42,50 | 42,18 | -0,75% | 42,00 | 42,50 | 42,34 | 42,18 | 43,00 | 6 | 165.146 |
| 8/7/2011 | 42,53 | 42,50 | -0,47% | 42,50 | 42,53 | 42,50 | 42,70 | 43,94 | 3 | 106.271 |
| 7/7/2011 | 43,25 | 42,70 | +0,40% | 42,70 | 43,25 | 42,97 | 42,53 | 42,70 | 3 | 210.580 |
| 6/7/2011 | 43,40 | 42,53 | -3,30% | 42,53 | 43,40 | 42,75 | 42,70 | 43,40 | 2 | 162.484 |
| 4/7/2011 | 43,10 | 43,98 | +2,26% | 43,10 | 43,98 | 43,38 | 43,10 | 43,98 | 4 | 303.724 |
| 1/7/2011 | 43,60 | 43,01 | -1,80% | 43,01 | 44,00 | 43,55 | 43,01 | 44,49 | 8 | 618.475 |
| 28/6/2011 | 44,00 | 43,80 | -2,67% | 43,59 | 47,68 | 43,91 | 43,42 | 46,68 | 6 | 531.372 |
| 27/6/2011 | 43,50 | 45,00 | +3,45% | 43,11 | 48,99 | 44,97 | 43,13 | 45,00 | 8 | 935.381 |
| 24/6/2011 | 43,50 | 43,50 | -0,23% | 41,50 | 43,50 | 43,17 | 41,50 | 43,50 | 5 | 215.850 |
| 20/6/2011 | 43,48 | 43,60 | +3,10% | 43,48 | 43,60 | 43,51 | 42,94 | 43,60 | 5 | 291.570 |
| 17/6/2011 | 43,95 | 42,29 | -2,33% | 41,00 | 44,00 | 43,21 | 42,29 | 43,49 | 15 | 1.054.462 |
| 16/6/2011 | 43,30 | 43,30 | +1,29% | 43,30 | 43,30 | 43,30 | 42,80 | 43,30 | 1 | 21.650 |
| 15/6/2011 | 43,00 | 42,75 | -0,58% | 42,75 | 43,00 | 42,87 | 42,70 | 43,39 | 2 | 128.625 |
| 14/6/2011 | 42,90 | 43,00 | +1,85% | 42,90 | 43,00 | 42,97 | 42,55 | 43,60 | 4 | 330.910 |
| 13/6/2011 | 43,70 | 42,22 | -4,05% | 42,14 | 44,00 | 42,95 | 42,06 | 43,60 | 21 | 1.503.583 |
| 10/6/2011 | 44,48 | 44,00 | -1,06% | 44,00 | 44,48 | 44,31 | 44,00 | 44,47 | 2 | 88.624 |
| 9/6/2011 | 44,47 | 44,47 | +1,30% | 44,47 | 44,47 | 44,47 | 43,80 | 44,47 | 1 | 133.410 |
| 8/6/2011 | 44,00 | 43,90 | +0,09% | 43,90 | 44,00 | 43,96 | 43,90 | 44,05 | 2 | 356.090 |
| 7/6/2011 | 44,00 | 43,86 | -0,23% | 43,86 | 44,00 | 43,93 | 43,52 | 44,48 | 11 | 1.036.970 |
| 3/6/2011 | 44,54 | 43,96 | -1,28% | 43,96 | 44,54 | 43,98 | 43,91 | 44,18 | 10 | 892.952 |
| 2/6/2011 | 44,50 | 44,53 | -0,02% | 44,10 | 44,69 | 44,33 | 44,34 | 44,62 | 6 | 855.571 |
| 1/6/2011 | 45,60 | 44,54 | -1,92% | 44,52 | 45,60 | 45,05 | 44,66 | 44,90 | 18 | 1.847.231 |
| 31/5/2011 | 45,41 | 45,41 | +1,20% | 45,41 | 45,41 | 45,41 | 45,00 | 46,48 | 1 | 140.771 |
| 30/5/2011 | 45,00 | 44,87 | -0,73% | 44,87 | 45,00 | 44,87 | 45,02 | 45,69 | 2 | 179.493 |
| 25/5/2011 | 46,00 | 45,20 | -0,88% | 45,20 | 46,00 | 45,42 | 45,00 | 45,89 | 9 | 912.987 |
| 24/5/2011 | 45,62 | 45,60 | -0,22% | 45,60 | 45,62 | 45,60 | 45,01 | 45,69 | 2 | 136.802 |
| 23/5/2011 | 45,70 | 45,70 | +0,04% | 45,70 | 45,70 | 45,70 | 45,50 | 45,95 | 1 | 22.850 |
| 19/5/2011 | 48,98 | 45,68 | -0,72% | 45,52 | 48,98 | 45,70 | 45,41 | 48,98 | 9 | 1.421.369 |
| 18/5/2011 | 46,19 | 46,01 | -6,08% | 45,70 | 46,19 | 45,97 | 45,70 | 46,09 | 5 | 252.850 |
| 17/5/2011 | 48,98 | 48,99 | +7,43% | 48,98 | 48,99 | 48,98 | 45,41 | 48,99 | 2 | 244.944 |
| 16/5/2011 | 46,40 | 45,60 | -1,45% | 45,60 | 46,40 | 46,32 | 45,00 | 46,00 | 3 | 78.760 |
| 13/5/2011 | 46,45 | 46,27 | -1,55% | 45,91 | 46,45 | 46,25 | 45,40 | 48,99 | 4 | 208.143 |
| 12/5/2011 | 46,50 | 47,00 | +1,38% | 46,50 | 47,00 | 46,84 | 45,21 | 48,94 | 3 | 149.900 |
| 11/5/2011 | 46,36 | 46,36 | +0,35% | 46,36 | 46,36 | 46,36 | 45,20 | 46,49 | 1 | 370.880 |
| 10/5/2011 | 46,20 | 46,20 | +0,11% | 46,20 | 46,20 | 46,20 | 46,00 | 48,99 | 2 | 27.720 |
| 9/5/2011 | 46,15 | 46,15 | +0,37% | 46,15 | 46,15 | 46,15 | 46,00 | 46,29 | 2 | 36.920 |
| 6/5/2011 | 45,98 | 45,98 | -0,04% | 45,98 | 45,98 | 45,98 | 45,60 | 46,14 | 1 | 59.774 |
| 5/5/2011 | 46,15 | 46,00 | +4,31% | 46,00 | 46,15 | 46,06 | 44,80 | 46,14 | 3 | 423.830 |
| 4/5/2011 | 44,60 | 44,10 | -1,12% | 44,10 | 49,37 | 47,47 | 44,15 | 49,37 | 8 | 503.206 |
| 3/5/2011 | 44,70 | 44,60 | +0,22% | 44,50 | 44,70 | 44,60 | 44,55 | 44,60 | 7 | 240.842 |
| 2/5/2011 | 44,50 | 44,50 | -0,22% | 44,50 | 44,50 | 44,50 | 43,50 | 46,00 | 1 | 17.800 |
| 29/4/2011 | 44,00 | 44,60 | -2,83% | 43,96 | 44,60 | 44,24 | 43,96 | 44,60 | 10 | 1.088.536 |
| 28/4/2011 | 46,34 | 45,90 | -2,34% | 45,90 | 46,34 | 46,21 | 44,13 | 46,35 | 5 | 785.576 |
| 27/4/2011 | 46,50 | 47,00 | +1,49% | 45,81 | 47,00 | 46,30 | 45,96 | 47,00 | 5 | 1.000.266 |
| 26/4/2011 | 47,00 | 46,31 | +1,53% | 46,31 | 47,00 | 46,65 | 46,30 | 0,00 | 2 | 279.930 |
| 25/4/2011 | 45,80 | 45,61 | -0,41% | 45,61 | 45,80 | 45,70 | 45,60 | 46,50 | 2 | 118.833 |
| 20/4/2011 | 45,80 | 45,80 | -0,76% | 45,80 | 45,80 | 45,80 | 45,60 | 45,80 | 3 | 261.060 |
| 19/4/2011 | 48,99 | 46,15 | -5,80% | 46,00 | 48,99 | 47,23 | 45,30 | 46,50 | 3 | 765.266 |
| 18/4/2011 | 45,02 | 48,99 | +7,65% | 45,02 | 48,99 | 45,09 | 45,50 | 48,99 | 2 | 450.994 |
| 15/4/2011 | 45,79 | 45,51 | -0,61% | 45,51 | 46,20 | 45,99 | 45,00 | 45,51 | 8 | 510.559 |
| 14/4/2011 | 45,79 | 45,79 | +1,31% | 45,79 | 45,79 | 45,79 | 45,00 | 45,79 | 1 | 13.737 |
| 13/4/2011 | 44,00 | 45,20 | -0,99% | 43,59 | 47,00 | 43,89 | 45,00 | 45,78 | 4 | 517.964 |
| 12/4/2011 | 45,65 | 45,65 | +0,04% | 45,65 | 46,00 | 45,79 | 45,10 | 46,10 | 3 | 68.685 |
| 11/4/2011 | 46,00 | 45,63 | -0,37% | 45,63 | 46,00 | 45,64 | 45,51 | 48,87 | 3 | 319.484 |
| 8/4/2011 | 46,21 | 45,80 | +0,50% | 45,80 | 46,21 | 46,18 | 45,50 | 49,00 | 2 | 78.516 |
| 7/4/2011 | 45,90 | 45,57 | -1,04% | 45,57 | 45,90 | 45,66 | 45,51 | 46,22 | 4 | 328.764 |
| 6/4/2011 | 46,05 | 46,05 | +0,33% | 46,05 | 46,05 | 46,05 | 45,46 | 46,05 | 1 | 230.250 |
| 5/4/2011 | 45,72 | 45,90 | +0,22% | 45,67 | 45,90 | 45,74 | 45,62 | 45,99 | 7 | 1.157.431 |
| 4/4/2011 | 46,10 | 45,80 | +0,44% | 45,50 | 46,40 | 45,89 | 45,73 | 46,06 | 14 | 1.225.268 |
| 1/4/2011 | 45,30 | 45,60 | -1,94% | 45,25 | 45,60 | 45,29 | 45,04 | 46,45 | 3 | 466.500 |
| 31/3/2011 | 45,30 | 46,50 | +2,38% | 44,90 | 46,50 | 45,01 | 44,89 | 46,50 | 3 | 216.080 |
| 30/3/2011 | 46,00 | 45,42 | +0,89% | 45,20 | 46,00 | 45,56 | 45,31 | 45,78 | 11 | 610.604 |
| 29/3/2011 | 45,01 | 45,02 | +1,28% | 45,00 | 45,02 | 45,01 | 44,46 | 48,79 | 3 | 198.052 |
| 28/3/2011 | 43,70 | 44,45 | +2,70% | 42,89 | 44,69 | 43,81 | 44,40 | 48,98 | 7 | 1.139.205 |
| 24/3/2011 | 45,00 | 43,28 | -3,82% | 43,28 | 45,00 | 43,49 | 43,01 | 43,28 | 4 | 295.768 |
| 23/3/2011 | 43,07 | 45,00 | +5,88% | 43,05 | 47,99 | 45,45 | 43,05 | 47,99 | 5 | 390.870 |
| 22/3/2011 | 42,90 | 42,50 | -0,70% | 42,50 | 42,90 | 42,79 | 42,51 | 43,98 | 3 | 543.550 |
| 21/3/2011 | 42,50 | 42,80 | -0,93% | 39,03 | 43,79 | 41,34 | 42,80 | 46,00 | 10 | 611.868 |
| 18/3/2011 | 43,49 | 43,20 | -0,32% | 42,03 | 45,00 | 43,46 | 42,69 | 55,00 | 18 | 1.943.053 |
| 16/3/2011 | 43,31 | 43,34 | -0,23% | 43,31 | 43,34 | 43,33 | 43,10 | 76,99 | 4 | 450.724 |
| 15/3/2011 | 43,39 | 43,44 | +1,52% | 43,39 | 43,60 | 43,46 | 43,23 | 200,00 | 7 | 682.358 |
| 14/3/2011 | 43,61 | 42,79 | -2,08% | 42,05 | 43,61 | 43,24 | 42,05 | 0,00 | 22 | 2.533.866 |
| 11/3/2011 | 43,70 | 43,70 | +1,39% | 43,70 | 43,70 | 43,70 | 43,40 | 47,90 | 2 | 257.830 |
| 10/3/2011 | 43,86 | 43,10 | -1,76% | 43,10 | 43,87 | 43,56 | 43,10 | 43,60 | 6 | 697.111 |
| 9/3/2011 | 43,47 | 43,87 | +2,02% | 43,47 | 43,87 | 43,73 | 42,50 | 43,87 | 5 | 638.566 |
| 4/3/2011 | 43,01 | 43,00 | -2,23% | 43,00 | 43,01 | 43,00 | 43,28 | 44,20 | 3 | 404.215 |
| 3/3/2011 | 43,37 | 43,98 | +1,69% | 43,37 | 47,99 | 44,93 | 43,43 | 43,98 | 10 | 1.249.075 |
| 2/3/2011 | 43,50 | 43,25 | -0,12% | 43,25 | 43,50 | 43,32 | 43,00 | 43,24 | 2 | 303.250 |
| 1/3/2011 | 44,00 | 43,30 | -1,03% | 43,30 | 44,00 | 43,40 | 43,00 | 43,58 | 3 | 368.900 |
| 28/2/2011 | 43,70 | 43,75 | +0,90% | 43,70 | 43,75 | 43,72 | 43,00 | 44,34 | 3 | 437.250 |
| 25/2/2011 | 44,57 | 43,36 | -0,32% | 43,01 | 44,57 | 43,54 | 43,01 | 43,94 | 7 | 775.051 |
| 24/2/2011 | 43,50 | 43,50 | +0,86% | 43,50 | 43,50 | 43,50 | 43,25 | 43,55 | 2 | 87.000 |
| 23/2/2011 | 43,60 | 43,13 | -4,03% | 43,12 | 43,60 | 43,26 | 43,12 | 43,69 | 6 | 428.287 |
| 22/2/2011 | 43,50 | 44,94 | +2,18% | 43,10 | 44,94 | 43,61 | 43,07 | 44,94 | 9 | 519.066 |
| 21/2/2011 | 43,40 | 43,98 | +0,18% | 43,40 | 43,98 | 43,61 | 43,50 | 43,97 | 2 | 34.894 |
| 18/2/2011 | 43,60 | 43,90 | +0,80% | 43,60 | 43,90 | 43,70 | 43,40 | 43,90 | 2 | 65.550 |
| 17/2/2011 | 43,70 | 43,55 | -0,62% | 43,50 | 43,70 | 43,61 | 43,41 | 43,94 | 8 | 894.135 |
| 16/2/2011 | 43,40 | 43,82 | +0,74% | 43,40 | 43,82 | 43,59 | 43,34 | 43,82 | 8 | 497.009 |
| 15/2/2011 | 43,52 | 43,50 | -0,05% | 43,02 | 43,52 | 43,23 | 43,00 | 43,50 | 4 | 177.262 |
| 14/2/2011 | 44,10 | 43,52 | -3,29% | 43,52 | 44,70 | 43,80 | 43,52 | 45,98 | 12 | 1.112.706 |
| 11/2/2011 | 44,50 | 45,00 | +0,94% | 44,22 | 45,00 | 44,34 | 44,22 | 49,45 | 14 | 1.578.796 |
| 10/2/2011 | 45,35 | 44,58 | -1,07% | 44,58 | 45,35 | 44,69 | 44,30 | 45,48 | 5 | 612.380 |
| 9/2/2011 | 46,00 | 45,06 | +1,44% | 45,06 | 46,00 | 45,81 | 45,06 | 48,00 | 3 | 238.260 |
| 8/2/2011 | 44,39 | 44,42 | +0,73% | 44,39 | 44,42 | 44,40 | 44,12 | 45,23 | 3 | 26.640 |
| 7/2/2011 | 44,41 | 44,10 | -0,90% | 44,10 | 44,41 | 44,24 | 44,10 | 44,42 | 3 | 225.665 |
| 4/2/2011 | 44,13 | 44,50 | +1,09% | 44,13 | 44,50 | 44,13 | 44,13 | 44,99 | 2 | 406.070 |
| 3/2/2011 | 45,00 | 44,02 | -1,92% | 44,02 | 45,00 | 44,48 | 44,02 | 49,27 | 3 | 35.586 |
| 2/2/2011 | 45,00 | 44,88 | -0,42% | 44,88 | 45,00 | 44,94 | 44,80 | 45,26 | 3 | 49.440 |
| 1/2/2011 | 45,25 | 45,07 | -0,88% | 45,05 | 45,53 | 45,23 | 44,03 | 45,26 | 9 | 1.058.499 |
| 31/1/2011 | 45,26 | 45,47 | -0,29% | 44,60 | 45,47 | 45,22 | 42,02 | 46,00 | 9 | 1.293.507 |
| 28/1/2011 | 45,60 | 45,60 | -1,11% | 44,50 | 45,60 | 45,13 | 44,85 | 56,40 | 16 | 2.107.623 |
| 27/1/2011 | 47,10 | 46,11 | -1,47% | 46,11 | 47,10 | 46,78 | 42,13 | 56,39 | 13 | 1.085.298 |
| 26/1/2011 | 46,76 | 46,80 | +0,78% | 46,41 | 46,99 | 46,71 | 46,11 | 56,40 | 6 | 317.695 |
| 24/1/2011 | 45,82 | 46,44 | +1,15% | 45,82 | 47,99 | 46,57 | 46,11 | 46,44 | 14 | 1.676.748 |
| 21/1/2011 | 45,60 | 45,91 | +1,46% | 45,60 | 45,91 | 45,82 | 44,57 | 46,00 | 3 | 366.630 |
| 20/1/2011 | 44,60 | 45,25 | +1,91% | 44,60 | 45,25 | 44,95 | 44,42 | 49,70 | 7 | 782.260 |
| 19/1/2011 | 43,49 | 44,40 | +3,71% | 43,49 | 44,40 | 44,12 | 43,12 | 44,40 | 10 | 1.253.260 |
| 18/1/2011 | 42,75 | 42,81 | +1,21% | 42,75 | 42,81 | 42,75 | 42,82 | 43,01 | 3 | 179.566 |
| 17/1/2011 | 41,90 | 42,30 | +0,24% | 41,90 | 42,74 | 42,24 | 41,90 | 42,30 | 6 | 836.380 |
| 14/1/2011 | 41,61 | 42,20 | +0,64% | 41,60 | 42,20 | 41,97 | 42,10 | 42,60 | 3 | 474.287 |
| 13/1/2011 | 41,98 | 41,93 | +0,07% | 41,80 | 42,79 | 41,93 | 41,60 | 41,93 | 11 | 1.660.568 |
| 12/1/2011 | 41,50 | 41,90 | +3,41% | 41,50 | 41,90 | 41,79 | 41,44 | 41,69 | 5 | 338.560 |
| 11/1/2011 | 40,85 | 40,52 | -0,93% | 40,51 | 41,00 | 40,75 | 40,91 | 41,48 | 13 | 2.098.634 |
| 10/1/2011 | 41,47 | 40,90 | -4,46% | 40,80 | 41,54 | 41,16 | 40,72 | 42,78 | 12 | 1.342.060 |
| 7/1/2011 | 42,81 | 42,81 | +0,73% | 42,81 | 42,81 | 42,81 | 41,00 | 41,70 | 1 | 4.281 |
| 6/1/2011 | 41,50 | 42,50 | +1,67% | 41,50 | 42,50 | 41,54 | 40,90 | 42,50 | 9 | 1.179.900 |
| 5/1/2011 | 41,59 | 41,80 | +1,16% | 41,21 | 41,80 | 41,53 | 40,90 | 41,80 | 8 | 755.941 |
| 4/1/2011 | 40,89 | 41,32 | +0,56% | 40,89 | 41,32 | 41,24 | 41,32 | 42,80 | 6 | 626.941 |
| 3/1/2011 | 40,90 | 41,09 | +0,96% | 40,65 | 41,09 | 40,89 | 40,48 | 41,09 | 11 | 1.054.966 |
| 30/12/2010 | 40,03 | 40,70 | +0,99% | 40,00 | 40,70 | 40,18 | 39,22 | 40,70 | 5 | 192.881 |
| 29/12/2010 | 40,35 | 40,30 | -0,12% | 40,20 | 40,35 | 40,30 | 40,02 | 40,70 | 3 | 241.820 |
| 28/12/2010 | 40,20 | 40,35 | +0,75% | 40,20 | 40,35 | 40,24 | 40,00 | 40,35 | 2 | 136.845 |
| 27/12/2010 | 40,32 | 40,05 | 0,00% | 40,05 | 40,35 | 40,18 | 40,00 | 40,04 | 4 | 570.580 |
| 23/12/2010 | 40,47 | 40,05 | -1,33% | 40,05 | 40,59 | 40,15 | 40,06 | 40,35 | 3 | 188.709 |
| 22/12/2010 | 40,50 | 40,59 | +0,27% | 40,01 | 40,59 | 40,23 | 40,00 | 40,59 | 5 | 917.395 |
| 21/12/2010 | 39,80 | 40,48 | +2,48% | 39,80 | 40,48 | 40,09 | 39,00 | 99,00 | 10 | 1.210.882 |
| 20/12/2010 | 39,00 | 39,50 | +2,89% | 39,00 | 39,50 | 39,25 | 38,71 | 39,76 | 8 | 577.074 |
| 17/12/2010 | 38,60 | 38,39 | -3,18% | 38,39 | 38,60 | 38,51 | 38,01 | 39,48 | 10 | 808.908 |
| 16/12/2010 | 38,69 | 39,65 | +2,72% | 38,40 | 39,74 | 38,88 | 37,04 | 39,65 | 16 | 801.083 |
| 15/12/2010 | 38,96 | 38,60 | -1,53% | 38,60 | 38,96 | 38,78 | 38,50 | 38,69 | 6 | 663.214 |
| 14/12/2010 | 39,40 | 39,20 | +0,77% | 38,95 | 39,40 | 39,19 | 38,95 | 42,54 | 7 | 846.505 |
| 13/12/2010 | 39,56 | 38,90 | -1,39% | 38,90 | 40,00 | 39,53 | 38,70 | 39,29 | 10 | 1.122.832 |
| 10/12/2010 | 39,46 | 39,45 | -0,03% | 38,53 | 39,46 | 38,79 | 38,53 | 39,45 | 11 | 803.108 |
| 9/12/2010 | 39,50 | 39,46 | +0,79% | 39,21 | 39,56 | 39,31 | 39,00 | 39,46 | 8 | 534.713 |
| 8/12/2010 | 39,15 | 39,15 | -0,38% | 39,15 | 39,15 | 39,15 | 39,15 | 39,50 | 1 | 78.300 |
| 7/12/2010 | 39,19 | 39,30 | +1,81% | 39,19 | 39,30 | 39,23 | 38,90 | 39,97 | 3 | 196.181 |
| 6/12/2010 | 38,50 | 38,60 | -0,77% | 38,40 | 38,60 | 38,46 | 37,02 | 39,98 | 4 | 303.850 |
| 3/12/2010 | 38,40 | 38,90 | +0,78% | 38,40 | 38,90 | 38,57 | 38,47 | 42,19 | 3 | 563.190 |
| 2/12/2010 | 38,15 | 38,60 | +0,03% | 38,15 | 38,60 | 38,40 | 37,01 | 38,60 | 12 | 610.648 |
| 1/12/2010 | 38,10 | 38,59 | +0,52% | 38,00 | 38,59 | 38,18 | 38,01 | 38,59 | 7 | 714.146 |
| 30/11/2010 | 38,00 | 38,39 | +1,75% | 38,00 | 38,39 | 38,35 | 37,80 | 38,08 | 2 | 42.190 |
| 29/11/2010 | 38,00 | 37,73 | -0,45% | 37,73 | 38,10 | 38,00 | 37,51 | 56,39 | 4 | 361.055 |
| 26/11/2010 | 37,75 | 37,90 | +0,26% | 37,70 | 37,90 | 37,79 | 37,50 | 37,90 | 4 | 279.700 |
| 24/11/2010 | 37,10 | 37,80 | +1,75% | 37,10 | 37,80 | 37,36 | 37,10 | 37,89 | 3 | 213.005 |
| 23/11/2010 | 36,82 | 37,15 | -0,40% | 36,82 | 37,15 | 36,89 | 36,84 | 37,15 | 3 | 368.991 |
| 22/11/2010 | 37,30 | 37,30 | -0,75% | 37,30 | 37,30 | 37,30 | 37,30 | 37,39 | 3 | 264.830 |
| 19/11/2010 | 36,89 | 37,58 | +3,93% | 36,85 | 37,58 | 37,05 | 36,19 | 37,60 | 7 | 852.260 |
| 18/11/2010 | 37,00 | 36,16 | +0,08% | 36,16 | 37,00 | 36,17 | 36,70 | 37,19 | 2 | 224.276 |
| 17/11/2010 | 36,13 | 36,13 | -2,09% | 36,13 | 36,13 | 36,13 | 36,16 | 37,19 | 2 | 249.297 |
| 16/11/2010 | 36,90 | 36,90 | +0,79% | 36,90 | 36,90 | 36,90 | 36,70 | 36,99 | 3 | 328.410 |
| 12/11/2010 | 37,49 | 36,61 | -1,80% | 36,61 | 37,49 | 36,96 | 36,60 | 37,49 | 3 | 177.439 |
| 11/11/2010 | 37,20 | 37,28 | +0,76% | 37,20 | 37,28 | 37,22 | 37,09 | 38,00 | 2 | 279.200 |
| 10/11/2010 | 37,00 | 37,00 | -1,33% | 37,00 | 37,00 | 37,00 | 36,96 | 37,10 | 1 | 114.700 |
| 9/11/2010 | 37,00 | 37,50 | +0,91% | 37,00 | 37,50 | 37,15 | 36,81 | 37,49 | 3 | 59.450 |
| 8/11/2010 | 37,00 | 37,16 | +0,57% | 37,00 | 37,40 | 37,17 | 37,01 | 37,50 | 3 | 115.228 |
| 5/11/2010 | 36,01 | 36,95 | +0,41% | 36,01 | 36,95 | 36,44 | 36,41 | 37,20 | 3 | 204.100 |
| 4/11/2010 | 36,80 | 36,80 | +0,90% | 36,80 | 36,80 | 36,80 | 36,52 | 36,80 | 5 | 430.560 |
| 3/11/2010 | 36,50 | 36,47 | -0,08% | 36,38 | 36,55 | 36,46 | 36,49 | 36,89 | 6 | 700.095 |
| 1/11/2010 | 36,00 | 36,50 | +0,83% | 36,00 | 36,60 | 36,29 | 36,50 | 36,60 | 7 | 544.386 |
| 29/10/2010 | 35,82 | 36,20 | +0,56% | 35,82 | 36,20 | 35,90 | 36,01 | 36,30 | 3 | 233.400 |
| 28/10/2010 | 36,01 | 36,00 | 0,00% | 36,00 | 36,01 | 36,00 | 35,80 | 36,00 | 2 | 14.403 |
| 25/10/2010 | 36,00 | 36,00 | +0,78% | 36,00 | 36,00 | 36,00 | 35,50 | 36,00 | 1 | 32.400 |
| 22/10/2010 | 35,59 | 35,72 | +0,59% | 35,59 | 36,03 | 35,75 | 35,59 | 40,98 | 3 | 125.130 |
| 21/10/2010 | 35,95 | 35,51 | -0,81% | 35,51 | 36,08 | 35,87 | 35,50 | 39,55 | 5 | 645.687 |
| 20/10/2010 | 35,81 | 35,80 | -0,56% | 35,80 | 39,30 | 35,96 | 35,55 | 40,00 | 6 | 266.120 |
| 19/10/2010 | 36,00 | 36,00 | -2,68% | 35,63 | 36,02 | 35,92 | 36,00 | 38,64 | 9 | 391.554 |
| 18/10/2010 | 35,71 | 36,99 | +2,04% | 35,71 | 36,99 | 36,35 | 35,61 | 36,99 | 2 | 7.270 |
| 15/10/2010 | 35,95 | 36,25 | +0,69% | 35,95 | 36,25 | 35,97 | 35,61 | 36,25 | 2 | 161.865 |
| 14/10/2010 | 36,25 | 36,00 | -0,28% | 36,00 | 36,25 | 36,08 | 35,86 | 36,25 | 3 | 32.474 |
| 13/10/2010 | 36,10 | 36,10 | +0,28% | 36,10 | 36,10 | 36,10 | 35,62 | 36,25 | 3 | 317.680 |
| 11/10/2010 | 36,35 | 36,00 | 0,00% | 36,00 | 36,35 | 36,02 | 35,97 | 36,34 | 2 | 43.235 |
| 8/10/2010 | 36,00 | 36,00 | -0,55% | 36,00 | 36,00 | 36,00 | 35,51 | 39,46 | 3 | 180.000 |
| 7/10/2010 | 36,20 | 36,20 | 0,00% | 36,20 | 36,20 | 36,20 | 36,00 | 39,19 | 1 | 36.200 |
| 6/10/2010 | 36,20 | 36,20 | +0,28% | 36,20 | 36,20 | 36,20 | 36,00 | 36,20 | 2 | 36.200 |
| 5/10/2010 | 36,50 | 36,10 | +0,28% | 35,52 | 36,50 | 36,17 | 35,90 | 36,10 | 6 | 1.081.592 |
| 4/10/2010 | 36,00 | 36,00 | -0,17% | 36,00 | 36,00 | 36,00 | 35,50 | 36,00 | 3 | 514.800 |
| 1/10/2010 | 36,36 | 36,06 | -6,02% | 36,00 | 36,54 | 36,29 | 35,95 | 36,21 | 10 | 337.575 |
| 30/9/2010 | 36,21 | 38,37 | +6,32% | 36,21 | 38,37 | 36,44 | 36,22 | 38,37 | 2 | 368.097 |
| 29/9/2010 | 36,60 | 36,09 | -1,12% | 36,09 | 38,37 | 36,87 | 36,20 | 38,36 | 7 | 302.363 |
| 28/9/2010 | 36,50 | 36,50 | +0,55% | 36,50 | 36,50 | 36,50 | 36,20 | 38,34 | 1 | 266.450 |
| 27/9/2010 | 36,30 | 36,30 | +0,28% | 36,30 | 36,30 | 36,30 | 36,08 | 38,38 | 1 | 39.930 |
| 24/9/2010 | 36,31 | 36,20 | -0,49% | 35,88 | 36,31 | 36,20 | 35,04 | 38,38 | 8 | 423.581 |
| 23/9/2010 | 36,38 | 36,38 | +0,50% | 36,38 | 36,38 | 36,38 | 36,38 | 39,86 | 2 | 21.828 |
| 22/9/2010 | 37,00 | 36,20 | -1,36% | 36,20 | 37,00 | 36,27 | 36,01 | 40,19 | 2 | 79.800 |
| 20/9/2010 | 36,55 | 36,70 | +2,60% | 36,20 | 36,98 | 36,51 | 36,21 | 36,70 | 5 | 277.536 |
| 17/9/2010 | 36,71 | 35,77 | -1,46% | 35,73 | 36,99 | 36,25 | 35,77 | 36,98 | 11 | 1.102.215 |
| 16/9/2010 | 36,50 | 36,30 | -1,36% | 36,10 | 36,50 | 36,21 | 36,00 | 36,80 | 6 | 249.910 |
| 14/9/2010 | 36,25 | 36,80 | -0,51% | 36,25 | 36,80 | 36,54 | 36,50 | 36,60 | 5 | 460.512 |
| 13/9/2010 | 36,50 | 36,99 | +1,07% | 36,50 | 36,99 | 36,69 | 36,01 | 36,99 | 4 | 524.792 |
| 10/9/2010 | 35,75 | 36,60 | +0,66% | 35,75 | 36,60 | 36,42 | 36,33 | 36,60 | 8 | 702.958 |
| 9/9/2010 | 36,05 | 36,36 | +0,75% | 35,84 | 36,36 | 36,24 | 36,05 | 36,35 | 5 | 250.105 |
| 8/9/2010 | 37,00 | 36,09 | +0,25% | 35,50 | 37,00 | 35,85 | 35,61 | 36,15 | 9 | 799.455 |
| 6/9/2010 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 35,83 | 36,38 | 1 | 50.400 |
| 3/9/2010 | 38,88 | 36,00 | -0,30% | 36,00 | 38,88 | 37,37 | 35,85 | 38,83 | 3 | 392.400 |
| 2/9/2010 | 35,85 | 36,11 | +0,03% | 35,85 | 38,94 | 36,88 | 35,85 | 38,91 | 6 | 634.445 |
| 1/9/2010 | 35,97 | 36,10 | +0,36% | 35,97 | 36,10 | 36,05 | 36,00 | 38,59 | 2 | 57.682 |
| 31/8/2010 | 36,50 | 35,97 | +1,32% | 35,97 | 36,50 | 36,15 | 35,50 | 36,00 | 4 | 441.143 |
| 30/8/2010 | 36,33 | 35,50 | -3,98% | 35,50 | 36,33 | 36,21 | 35,06 | 37,00 | 2 | 126.740 |
| 27/8/2010 | 36,50 | 36,97 | +0,03% | 36,50 | 36,97 | 36,91 | 36,65 | 36,90 | 3 | 40.611 |
| 26/8/2010 | 36,25 | 36,96 | 0,00% | 36,20 | 36,96 | 36,54 | 36,00 | 36,96 | 4 | 230.262 |
| 25/8/2010 | 35,86 | 36,96 | +2,67% | 35,86 | 36,96 | 36,43 | 35,64 | 36,94 | 3 | 160.314 |
| 23/8/2010 | 36,00 | 36,00 | -0,03% | 36,00 | 36,00 | 36,00 | 35,40 | 36,00 | 4 | 57.600 |
| 20/8/2010 | 36,01 | 36,01 | -1,59% | 36,01 | 36,01 | 36,01 | 36,00 | 36,37 | 1 | 36.010 |
| 19/8/2010 | 36,11 | 36,59 | -1,05% | 36,11 | 36,59 | 36,35 | 36,00 | 36,59 | 2 | 7.270 |
| 18/8/2010 | 36,98 | 36,98 | +0,87% | 36,10 | 36,98 | 36,30 | 36,00 | 36,98 | 8 | 907.742 |
| 17/8/2010 | 36,66 | 36,66 | +0,30% | 36,66 | 36,66 | 36,66 | 36,29 | 36,72 | 1 | 36.660 |
| 16/8/2010 | 36,03 | 36,55 | +1,50% | 36,03 | 36,84 | 36,38 | 36,05 | 36,94 | 5 | 272.884 |
| 13/8/2010 | 35,13 | 36,01 | -1,61% | 35,13 | 36,60 | 35,89 | 36,00 | 36,96 | 9 | 1.141.352 |
| 12/8/2010 | 36,59 | 36,60 | -1,03% | 36,59 | 36,60 | 36,59 | 35,39 | 36,60 | 2 | 300.095 |
| 9/8/2010 | 36,00 | 36,98 | +1,04% | 36,00 | 36,98 | 36,30 | 35,58 | 36,98 | 6 | 272.256 |
| 6/8/2010 | 36,46 | 36,60 | +1,95% | 36,40 | 36,60 | 36,44 | 35,44 | 36,60 | 6 | 725.313 |
| 4/8/2010 | 36,07 | 35,90 | +1,56% | 35,90 | 36,09 | 36,04 | 36,00 | 36,45 | 9 | 793.119 |
| 3/8/2010 | 35,99 | 35,35 | -1,81% | 35,35 | 35,99 | 35,58 | 35,01 | 36,38 | 5 | 380.719 |
| 2/8/2010 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 36,00 | 36,60 | 6 | 496.800 |
| 30/7/2010 | 36,39 | 36,00 | -1,07% | 36,00 | 36,39 | 36,23 | 35,55 | 36,39 | 3 | 518.691 |
| 29/7/2010 | 36,39 | 36,39 | +1,42% | 36,39 | 36,39 | 36,39 | 35,80 | 36,39 | 2 | 371.178 |
| 28/7/2010 | 36,01 | 35,88 | +0,36% | 35,88 | 36,01 | 35,99 | 35,51 | 36,59 | 3 | 208.754 |
| 27/7/2010 | 35,80 | 35,75 | -0,69% | 35,75 | 35,90 | 35,85 | 35,75 | 35,99 | 3 | 147.015 |
| 26/7/2010 | 36,14 | 36,00 | +1,35% | 36,00 | 36,40 | 36,36 | 35,80 | 36,38 | 6 | 316.366 |
| 23/7/2010 | 36,00 | 35,52 | -1,33% | 35,52 | 36,00 | 35,87 | 35,53 | 36,44 | 7 | 756.960 |
| 22/7/2010 | 35,80 | 36,00 | 0,00% | 35,80 | 36,00 | 35,92 | 35,35 | 36,00 | 3 | 161.680 |
| 21/7/2010 | 35,97 | 36,00 | +0,08% | 35,80 | 36,00 | 35,91 | 35,42 | 36,00 | 6 | 826.027 |
| 20/7/2010 | 35,75 | 35,97 | +0,64% | 35,75 | 35,97 | 35,78 | 34,92 | 35,97 | 10 | 654.834 |
| 19/7/2010 | 35,73 | 35,74 | +2,11% | 35,50 | 35,75 | 35,73 | 35,02 | 35,75 | 5 | 192.960 |
| 15/7/2010 | 35,75 | 35,00 | -2,72% | 35,00 | 35,75 | 35,68 | 34,78 | 35,74 | 3 | 53.162 |
| 14/7/2010 | 35,88 | 35,98 | +0,22% | 35,88 | 35,98 | 35,95 | 34,14 | 35,98 | 3 | 136.644 |
| 13/7/2010 | 35,90 | 35,90 | 0,00% | 35,90 | 35,90 | 35,90 | 35,90 | 35,99 | 1 | 3.590 |
| 12/7/2010 | 35,90 | 35,90 | +0,48% | 35,90 | 35,90 | 35,90 | 35,90 | 36,59 | 1 | 190.270 |
| 8/7/2010 | 35,55 | 35,73 | +3,60% | 35,55 | 35,73 | 35,69 | 35,05 | 35,77 | 2 | 17.847 |
| 6/7/2010 | 34,67 | 34,49 | -0,03% | 34,38 | 35,10 | 34,61 | 34,50 | 35,04 | 11 | 685.365 |
| 5/7/2010 | 34,50 | 34,50 | -1,15% | 34,50 | 34,50 | 34,50 | 34,14 | 34,67 | 2 | 24.150 |
| 2/7/2010 | 35,10 | 34,90 | -0,54% | 34,90 | 35,10 | 34,96 | 33,52 | 34,90 | 2 | 164.330 |
| 1/7/2010 | 35,09 | 35,09 | 0,00% | 35,09 | 35,09 | 35,09 | 33,50 | 35,07 | 2 | 70.180 |
| 30/6/2010 | 34,45 | 35,09 | +1,59% | 34,45 | 35,09 | 34,91 | 34,00 | 35,09 | 5 | 115.235 |
| 29/6/2010 | 34,21 | 34,54 | -0,75% | 33,15 | 35,75 | 34,03 | 33,50 | 34,54 | 9 | 513.961 |
| 28/6/2010 | 34,50 | 34,80 | +0,72% | 34,50 | 34,80 | 34,72 | 34,30 | 34,80 | 5 | 388.960 |
| 25/6/2010 | 34,00 | 34,55 | +1,65% | 34,00 | 34,55 | 34,01 | 33,51 | 34,55 | 2 | 95.255 |
| 24/6/2010 | 33,85 | 33,99 | +0,15% | 33,85 | 33,99 | 33,85 | 33,34 | 33,99 | 4 | 352.138 |
| 23/6/2010 | 33,77 | 33,94 | +0,41% | 33,50 | 33,94 | 33,73 | 33,11 | 33,94 | 12 | 600.847 |
| 22/6/2010 | 33,80 | 33,80 | -4,71% | 33,80 | 35,76 | 33,92 | 33,80 | 35,73 | 3 | 108.552 |
| 21/6/2010 | 33,80 | 35,47 | +5,07% | 33,80 | 35,47 | 34,77 | 33,76 | 35,47 | 4 | 488.250 |
| 18/6/2010 | 35,87 | 33,76 | +0,54% | 33,73 | 35,87 | 34,35 | 33,53 | 35,85 | 7 | 793.531 |
| 17/6/2010 | 33,58 | 33,58 | +0,24% | 33,51 | 33,58 | 33,54 | 33,35 | 33,59 | 5 | 597.050 |
| 16/6/2010 | 33,79 | 33,50 | 0,00% | 33,50 | 33,80 | 33,72 | 33,45 | 35,81 | 3 | 148.390 |
| 15/6/2010 | 33,92 | 33,50 | -0,80% | 33,50 | 35,85 | 34,36 | 33,13 | 35,83 | 7 | 237.090 |
| 14/6/2010 | 35,86 | 33,77 | -5,85% | 33,49 | 35,86 | 33,56 | 33,11 | 33,77 | 10 | 527.048 |
| 11/6/2010 | 35,76 | 35,87 | +8,34% | 33,59 | 35,87 | 35,23 | 33,11 | 35,86 | 7 | 447.439 |
| 10/6/2010 | 33,30 | 33,11 | -0,06% | 33,11 | 33,30 | 33,22 | 33,11 | 33,87 | 6 | 378.780 |
| 9/6/2010 | 33,34 | 33,13 | +0,06% | 33,13 | 33,44 | 33,20 | 33,13 | 33,40 | 4 | 488.099 |
| 7/6/2010 | 33,65 | 33,11 | -0,57% | 33,11 | 33,65 | 33,29 | 33,11 | 35,65 | 5 | 332.992 |
| 4/6/2010 | 33,95 | 33,30 | -1,19% | 33,30 | 33,95 | 33,71 | 33,30 | 33,60 | 4 | 538.520 |
| 2/6/2010 | 33,70 | 33,70 | -0,59% | 33,00 | 33,70 | 33,41 | 33,22 | 33,70 | 4 | 80.194 |
| 1/6/2010 | 33,70 | 33,90 | +0,41% | 33,70 | 33,90 | 33,75 | 33,36 | 35,64 | 3 | 128.260 |
| 28/5/2010 | 34,95 | 33,76 | -0,71% | 33,76 | 34,95 | 34,18 | 33,61 | 34,05 | 10 | 747.404 |
| 27/5/2010 | 34,00 | 34,00 | +2,56% | 34,00 | 34,00 | 34,00 | 33,24 | 36,40 | 1 | 173.400 |
| 26/5/2010 | 33,15 | 33,15 | +3,46% | 33,15 | 33,15 | 33,15 | 33,11 | 33,99 | 1 | 66.300 |
| 25/5/2010 | 33,06 | 32,04 | -4,01% | 32,04 | 33,06 | 32,69 | 32,03 | 34,99 | 6 | 411.312 |
| 24/5/2010 | 33,38 | 33,38 | -0,95% | 33,38 | 33,38 | 33,38 | 33,38 | 34,87 | 1 | 3.338 |
| 20/5/2010 | 33,50 | 33,70 | +1,11% | 33,50 | 34,80 | 34,21 | 33,30 | 34,79 | 5 | 632.888 |
| 19/5/2010 | 34,96 | 33,33 | -4,66% | 33,02 | 34,97 | 34,20 | 33,30 | 34,09 | 7 | 410.464 |
| 18/5/2010 | 34,91 | 34,96 | +2,82% | 34,91 | 34,96 | 34,92 | 33,41 | 34,91 | 2 | 227.015 |
| 17/5/2010 | 34,98 | 34,00 | 0,00% | 34,00 | 34,98 | 34,74 | 33,69 | 34,68 | 2 | 295.370 |
| 14/5/2010 | 35,11 | 34,00 | -1,16% | 34,00 | 36,49 | 35,49 | 33,51 | 35,99 | 4 | 234.279 |
| 13/5/2010 | 34,50 | 34,40 | -1,99% | 34,40 | 35,10 | 34,70 | 34,00 | 34,99 | 3 | 242.950 |
| 12/5/2010 | 34,80 | 35,10 | +1,74% | 34,80 | 35,10 | 34,97 | 33,81 | 35,10 | 2 | 384.750 |
| 11/5/2010 | 34,41 | 34,50 | -0,29% | 34,41 | 34,50 | 34,45 | 34,55 | 35,95 | 5 | 732.070 |
| 10/5/2010 | 34,05 | 34,60 | +4,82% | 34,05 | 35,00 | 34,31 | 34,50 | 35,09 | 4 | 192.190 |
| 7/5/2010 | 33,01 | 33,01 | -5,63% | 33,01 | 33,01 | 33,01 | 33,01 | 34,05 | 1 | 49.515 |
| 6/5/2010 | 34,00 | 34,98 | +5,01% | 33,01 | 34,98 | 33,51 | 33,00 | 34,87 | 16 | 1.307.049 |
| 5/5/2010 | 34,00 | 33,31 | -1,42% | 33,31 | 34,00 | 33,56 | 34,00 | 34,02 | 4 | 412.830 |
| 4/5/2010 | 33,90 | 33,79 | -0,62% | 33,50 | 34,07 | 33,81 | 33,26 | 33,79 | 8 | 825.205 |
| 3/5/2010 | 33,26 | 34,00 | 0,00% | 33,26 | 35,46 | 34,44 | 33,56 | 34,13 | 3 | 303.136 |
| 30/4/2010 | 33,27 | 34,00 | +3,03% | 33,26 | 34,00 | 33,62 | 33,27 | 35,00 | 4 | 544.763 |
| 29/4/2010 | 33,00 | 33,00 | -0,75% | 33,00 | 33,00 | 33,00 | 33,13 | 33,99 | 1 | 19.800 |
| 28/4/2010 | 33,06 | 33,25 | -7,33% | 33,00 | 33,25 | 33,14 | 33,01 | 33,54 | 7 | 480.605 |
| 27/4/2010 | 35,00 | 35,88 | +2,51% | 35,00 | 35,88 | 35,28 | 35,02 | 35,87 | 4 | 391.641 |
| 26/4/2010 | 35,01 | 35,00 | -0,57% | 35,00 | 35,01 | 35,00 | 34,81 | 35,86 | 7 | 525.100 |
| 22/4/2010 | 35,02 | 35,20 | -2,22% | 35,01 | 35,20 | 35,04 | 34,57 | 35,97 | 8 | 721.876 |
| 20/4/2010 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 35,02 | 35,99 | 1 | 7.200 |
| 19/4/2010 | 36,00 | 36,00 | +2,77% | 36,00 | 36,00 | 36,00 | 35,04 | 35,99 | 1 | 43.200 |
| 16/4/2010 | 35,03 | 35,03 | -1,68% | 35,03 | 35,03 | 35,03 | 34,52 | 35,58 | 1 | 24.521 |
| 15/4/2010 | 35,63 | 35,63 | -0,45% | 35,63 | 35,63 | 35,63 | 34,75 | 35,59 | 1 | 3.563 |
| 14/4/2010 | 35,71 | 35,79 | +1,91% | 35,10 | 35,79 | 35,63 | 35,00 | 35,79 | 3 | 185.282 |
| 13/4/2010 | 35,17 | 35,12 | -0,23% | 35,12 | 35,17 | 35,14 | 34,91 | 35,79 | 3 | 284.641 |
| 12/4/2010 | 35,20 | 35,20 | -0,85% | 35,18 | 35,21 | 35,20 | 35,18 | 35,87 | 4 | 176.024 |
| 8/4/2010 | 35,50 | 35,50 | -0,56% | 35,50 | 35,50 | 35,50 | 35,18 | 36,48 | 2 | 151.306 |
| 7/4/2010 | 35,70 | 35,70 | -2,19% | 35,70 | 35,70 | 35,70 | 35,50 | 35,90 | 1 | 89.250 |
| 5/4/2010 | 35,85 | 36,50 | +4,29% | 35,85 | 36,50 | 36,40 | 35,85 | 36,50 | 3 | 156.556 |
| 1/4/2010 | 35,00 | 35,00 | +0,78% | 35,00 | 35,00 | 35,00 | 35,00 | 35,90 | 1 | 185.500 |
| 30/3/2010 | 34,51 | 34,73 | -0,20% | 34,51 | 36,31 | 35,12 | 34,73 | 35,89 | 7 | 284.535 |
| 29/3/2010 | 34,80 | 34,80 | +0,43% | 34,80 | 34,80 | 34,80 | 34,80 | 35,37 | 1 | 27.840 |
| 26/3/2010 | 34,62 | 34,65 | -2,26% | 34,62 | 34,68 | 34,63 | 34,63 | 35,40 | 3 | 277.083 |
| 24/3/2010 | 35,45 | 35,45 | +1,29% | 35,45 | 35,45 | 35,45 | 34,64 | 35,90 | 1 | 10.635 |
| 23/3/2010 | 35,00 | 35,00 | -2,64% | 35,00 | 35,00 | 35,00 | 35,00 | 35,95 | 2 | 178.500 |
| 22/3/2010 | 35,00 | 35,95 | -0,11% | 34,77 | 35,95 | 35,26 | 34,66 | 35,95 | 4 | 402.030 |
| 19/3/2010 | 35,05 | 35,99 | +2,83% | 35,05 | 35,99 | 35,83 | 34,99 | 35,99 | 3 | 222.198 |
| 18/3/2010 | 35,00 | 35,00 | +0,03% | 35,00 | 35,00 | 35,00 | 35,00 | 35,78 | 3 | 112.000 |
| 16/3/2010 | 34,99 | 34,99 | -0,03% | 34,99 | 34,99 | 34,99 | 34,50 | 35,33 | 1 | 104.970 |
| 15/3/2010 | 35,03 | 35,00 | -0,85% | 35,00 | 35,03 | 35,02 | 34,53 | 36,72 | 3 | 178.640 |
| 12/3/2010 | 35,30 | 35,30 | +0,77% | 35,30 | 35,30 | 35,30 | 35,04 | 36,49 | 1 | 148.260 |
| 11/3/2010 | 35,03 | 35,03 | -0,23% | 35,03 | 35,03 | 35,03 | 35,30 | 36,48 | 1 | 70.060 |
| 10/3/2010 | 35,50 | 35,11 | -1,51% | 35,10 | 35,50 | 35,35 | 35,11 | 35,43 | 6 | 360.601 |
| 9/3/2010 | 35,51 | 35,65 | -1,63% | 35,50 | 35,65 | 35,59 | 35,55 | 36,20 | 7 | 512.513 |
| 8/3/2010 | 36,24 | 36,24 | +2,32% | 36,24 | 36,24 | 36,24 | 35,20 | 35,80 | 1 | 36.240 |
| 5/3/2010 | 35,83 | 35,42 | -1,75% | 35,42 | 35,83 | 35,65 | 35,10 | 36,47 | 11 | 787.988 |
| 4/3/2010 | 35,59 | 36,05 | -1,23% | 35,59 | 36,05 | 35,82 | 35,27 | 36,49 | 3 | 308.424 |
| 3/3/2010 | 36,37 | 36,50 | +0,27% | 36,37 | 36,50 | 36,39 | 35,78 | 36,48 | 4 | 232.896 |
| 2/3/2010 | 35,01 | 36,40 | +2,74% | 35,01 | 36,99 | 35,93 | 35,53 | 36,40 | 14 | 948.725 |
| 1/3/2010 | 35,50 | 35,43 | -0,56% | 35,03 | 35,50 | 35,36 | 35,70 | 35,95 | 5 | 641.422 |
| 26/2/2010 | 35,49 | 35,63 | +0,37% | 35,49 | 35,63 | 35,60 | 35,22 | 35,99 | 3 | 145.984 |
| 25/2/2010 | 35,20 | 35,50 | -0,39% | 35,20 | 35,50 | 35,32 | 35,21 | 35,80 | 2 | 24.730 |
| 24/2/2010 | 35,50 | 35,64 | -1,00% | 35,50 | 35,64 | 35,56 | 35,02 | 35,57 | 2 | 184.922 |
| 22/2/2010 | 36,00 | 36,00 | +1,69% | 36,00 | 36,00 | 36,00 | 35,00 | 35,77 | 2 | 50.400 |
| 19/2/2010 | 34,16 | 35,40 | -0,28% | 34,16 | 35,40 | 34,77 | 35,00 | 35,99 | 3 | 73.020 |
| 18/2/2010 | 35,30 | 35,50 | +0,57% | 34,50 | 35,50 | 35,19 | 34,16 | 35,91 | 9 | 594.745 |
| 12/2/2010 | 34,95 | 35,30 | +2,17% | 34,95 | 35,30 | 35,22 | 34,26 | 35,30 | 5 | 436.757 |
| 11/2/2010 | 34,85 | 34,55 | -0,86% | 34,55 | 35,00 | 34,70 | 34,10 | 34,99 | 8 | 739.305 |
| 10/2/2010 | 35,08 | 34,85 | +0,23% | 34,70 | 35,08 | 34,87 | 34,23 | 34,85 | 7 | 659.077 |
| 9/2/2010 | 34,77 | 34,77 | -2,33% | 34,77 | 34,77 | 34,77 | 34,90 | 35,15 | 2 | 180.804 |
| 8/2/2010 | 34,11 | 35,60 | +1,71% | 34,11 | 35,60 | 34,77 | 35,20 | 35,70 | 3 | 326.892 |
| 5/2/2010 | 35,49 | 35,00 | -0,82% | 35,00 | 35,49 | 35,25 | 35,00 | 35,50 | 7 | 705.178 |
| 4/2/2010 | 36,21 | 35,29 | -3,29% | 35,29 | 36,21 | 35,52 | 35,04 | 35,29 | 4 | 344.634 |
| 2/2/2010 | 35,90 | 36,49 | +1,36% | 35,90 | 36,49 | 36,17 | 35,51 | 36,50 | 10 | 810.372 |
| 29/1/2010 | 35,20 | 36,00 | +5,51% | 34,50 | 36,00 | 34,98 | 35,00 | 35,65 | 7 | 531.710 |
| 28/1/2010 | 34,12 | 34,12 | -4,24% | 34,12 | 34,12 | 34,12 | 34,25 | 35,45 | 1 | 170.600 |
| 27/1/2010 | 35,45 | 35,63 | +0,08% | 34,09 | 35,63 | 34,70 | 34,93 | 35,63 | 6 | 589.919 |
| 26/1/2010 | 35,71 | 35,60 | -1,63% | 35,01 | 35,71 | 35,52 | 35,01 | 35,30 | 6 | 358.799 |
| 22/1/2010 | 35,78 | 36,19 | +0,03% | 35,78 | 36,19 | 35,95 | 35,60 | 36,19 | 3 | 50.331 |
| 21/1/2010 | 36,29 | 36,18 | -0,66% | 35,66 | 36,29 | 35,82 | 34,76 | 36,18 | 6 | 118.273 |
| 20/1/2010 | 36,27 | 36,42 | +0,89% | 36,27 | 36,43 | 36,37 | 36,08 | 36,42 | 11 | 461.963 |
| 19/1/2010 | 35,45 | 36,10 | +1,69% | 35,45 | 36,10 | 35,95 | 35,53 | 36,22 | 11 | 719.446 |
| 18/1/2010 | 35,15 | 35,50 | +0,85% | 35,15 | 35,50 | 35,33 | 35,20 | 35,69 | 11 | 989.323 |
| 15/1/2010 | 34,80 | 35,20 | +1,15% | 34,76 | 35,20 | 34,98 | 35,15 | 35,20 | 19 | 1.207.098 |
| 14/1/2010 | 34,80 | 34,80 | +0,87% | 34,51 | 34,80 | 34,55 | 34,51 | 34,80 | 3 | 362.848 |
| 13/1/2010 | 34,50 | 34,50 | +0,79% | 30,60 | 34,60 | 33,16 | 34,00 | 34,50 | 12 | 266.820 |
| 12/1/2010 | 34,30 | 34,23 | -1,21% | 34,01 | 34,30 | 34,09 | 34,04 | 34,40 | 6 | 507.961 |
| 11/1/2010 | 34,50 | 34,65 | -1,00% | 34,50 | 34,65 | 34,51 | 34,49 | 34,78 | 9 | 652.119 |
| 8/1/2010 | 34,20 | 35,00 | +0,29% | 34,20 | 35,00 | 34,71 | 33,72 | 35,00 | 6 | 399.240 |
| 7/1/2010 | 34,00 | 34,90 | +4,09% | 33,55 | 34,99 | 34,29 | 34,04 | 34,90 | 23 | 1.457.737 |
| 6/1/2010 | 33,90 | 33,53 | -1,38% | 33,53 | 34,19 | 33,82 | 33,53 | 34,19 | 9 | 767.716 |
| 5/1/2010 | 34,40 | 34,00 | +0,44% | 33,65 | 34,40 | 33,88 | 33,90 | 34,19 | 9 | 321.940 |
| 4/1/2010 | 34,44 | 33,85 | +3,58% | 33,85 | 35,99 | 34,56 | 33,85 | 34,38 | 14 | 895.276 |
| 30/12/2009 | 33,62 | 32,68 | -3,74% | 31,01 | 37,00 | 33,18 | 32,68 | 35,99 | 25 | 1.851.823 |
| 29/12/2009 | 35,00 | 33,95 | -6,22% | 33,85 | 35,00 | 34,54 | 34,19 | 35,79 | 12 | 640.811 |
| 28/12/2009 | 34,55 | 36,20 | +3,84% | 34,10 | 37,02 | 34,65 | 34,04 | 37,02 | 12 | 727.746 |
| 23/12/2009 | 34,89 | 34,86 | -0,03% | 34,86 | 34,89 | 34,86 | 34,10 | 34,86 | 3 | 240.573 |
| 22/12/2009 | 34,35 | 34,87 | +0,98% | 34,35 | 34,87 | 34,45 | 34,36 | 34,79 | 3 | 182.627 |
| 21/12/2009 | 34,00 | 34,53 | -0,20% | 34,00 | 34,70 | 34,31 | 34,08 | 34,90 | 12 | 906.002 |
| 18/12/2009 | 34,20 | 34,60 | +0,41% | 34,20 | 34,60 | 34,34 | 33,78 | 34,60 | 4 | 298.770 |
| 17/12/2009 | 34,25 | 34,46 | -0,40% | 34,25 | 34,60 | 34,37 | 34,46 | 34,60 | 7 | 220.050 |
| 16/12/2009 | 34,00 | 34,60 | +1,76% | 33,02 | 34,60 | 34,13 | 34,21 | 34,60 | 18 | 1.597.290 |
| 15/12/2009 | 34,15 | 34,00 | -0,29% | 34,00 | 35,20 | 34,61 | 33,36 | 35,09 | 6 | 359.975 |
| 14/12/2009 | 34,15 | 34,10 | +3,43% | 33,98 | 34,15 | 34,04 | 33,27 | 34,10 | 7 | 299.628 |
| 11/12/2009 | 34,11 | 32,97 | -3,00% | 32,97 | 34,11 | 33,68 | 33,33 | 34,15 | 7 | 212.201 |
| 10/12/2009 | 33,75 | 33,99 | -0,85% | 33,75 | 33,99 | 33,90 | 33,83 | 33,99 | 2 | 149.196 |
| 9/12/2009 | 33,51 | 34,28 | -0,17% | 33,03 | 34,28 | 33,56 | 33,70 | 34,28 | 12 | 990.221 |
| 8/12/2009 | 34,10 | 34,34 | -0,29% | 33,61 | 34,34 | 34,14 | 34,16 | 34,34 | 14 | 604.380 |
| 7/12/2009 | 33,59 | 34,44 | +1,15% | 33,59 | 34,44 | 34,09 | 33,77 | 34,44 | 13 | 862.561 |
| 4/12/2009 | 33,30 | 34,05 | +2,87% | 33,30 | 34,11 | 33,63 | 33,40 | 33,96 | 12 | 941.831 |
| 3/12/2009 | 33,40 | 33,10 | -2,33% | 33,10 | 33,79 | 33,47 | 33,35 | 33,80 | 5 | 334.780 |
| 2/12/2009 | 33,50 | 33,89 | +1,16% | 33,50 | 33,89 | 33,73 | 33,12 | 33,90 | 6 | 623.222 |
| 1/12/2009 | 34,29 | 33,50 | -2,30% | 33,46 | 34,29 | 33,78 | 33,75 | 33,89 | 7 | 445.896 |
| 30/11/2009 | 32,80 | 34,29 | +4,54% | 32,80 | 34,29 | 33,47 | 32,90 | 34,28 | 14 | 953.933 |
| 27/11/2009 | 32,90 | 32,80 | 0,00% | 32,65 | 32,90 | 32,79 | 32,80 | 33,48 | 3 | 101.670 |
| 26/11/2009 | 33,50 | 32,80 | +0,15% | 32,41 | 33,50 | 32,81 | 32,41 | 33,47 | 18 | 1.525.773 |
| 25/11/2009 | 32,42 | 32,75 | +0,77% | 32,42 | 32,75 | 32,57 | 32,60 | 32,75 | 4 | 504.960 |
| 24/11/2009 | 32,45 | 32,50 | -0,25% | 32,45 | 32,60 | 32,55 | 32,50 | 33,50 | 8 | 504.560 |
| 23/11/2009 | 32,82 | 32,58 | -0,52% | 32,30 | 32,82 | 32,66 | 32,30 | 34,29 | 8 | 405.060 |
| 19/11/2009 | 32,84 | 32,75 | +0,12% | 32,38 | 32,90 | 32,60 | 32,39 | 34,29 | 9 | 322.784 |
| 18/11/2009 | 32,90 | 32,71 | -1,65% | 32,71 | 33,29 | 32,86 | 32,70 | 32,99 | 12 | 792.073 |
| 17/11/2009 | 32,68 | 33,26 | +1,68% | 32,57 | 33,27 | 33,06 | 33,00 | 34,89 | 9 | 884.046 |
| 16/11/2009 | 32,78 | 32,71 | +0,65% | 32,70 | 32,78 | 32,71 | 32,69 | 32,99 | 8 | 350.068 |
| 13/11/2009 | 33,31 | 32,50 | -0,49% | 32,50 | 33,31 | 32,61 | 32,50 | 32,74 | 9 | 316.495 |
| 12/11/2009 | 33,11 | 32,66 | -1,03% | 32,65 | 33,16 | 32,91 | 32,66 | 33,47 | 7 | 395.011 |
| 11/11/2009 | 33,90 | 33,00 | -1,05% | 33,00 | 33,90 | 33,46 | 32,20 | 33,98 | 15 | 892.329 |
| 10/11/2009 | 33,50 | 33,35 | -1,10% | 33,35 | 33,70 | 33,50 | 33,25 | 33,89 | 8 | 753.973 |
| 9/11/2009 | 34,01 | 33,72 | -0,79% | 33,51 | 34,01 | 33,74 | 33,65 | 33,90 | 7 | 600.723 |
| 6/11/2009 | 33,45 | 33,99 | -2,61% | 33,45 | 33,99 | 33,49 | 33,50 | 33,99 | 5 | 338.339 |
| 5/11/2009 | 32,80 | 34,90 | +4,71% | 32,80 | 34,90 | 33,44 | 33,25 | 34,90 | 7 | 541.746 |
| 4/11/2009 | 33,25 | 33,33 | +1,31% | 33,25 | 33,33 | 33,31 | 32,55 | 33,33 | 4 | 203.227 |
| 3/11/2009 | 32,30 | 32,90 | +0,46% | 32,30 | 33,44 | 32,92 | 32,89 | 33,90 | 10 | 721.075 |
| 30/10/2009 | 34,00 | 32,75 | -1,68% | 32,60 | 34,00 | 33,24 | 32,66 | 34,90 | 20 | 1.428.938 |
| 29/10/2009 | 33,63 | 33,31 | -0,42% | 33,31 | 33,73 | 33,47 | 33,30 | 33,98 | 5 | 311.342 |
| 28/10/2009 | 33,50 | 33,45 | -0,65% | 33,01 | 33,60 | 33,32 | 33,00 | 33,50 | 10 | 583.451 |
| 27/10/2009 | 33,50 | 33,67 | +0,78% | 33,40 | 33,67 | 33,45 | 33,25 | 34,79 | 5 | 324.490 |
| 26/10/2009 | 33,70 | 33,41 | -1,74% | 33,41 | 35,00 | 34,24 | 33,42 | 37,38 | 16 | 1.078.667 |
| 23/10/2009 | 34,30 | 34,00 | -1,76% | 34,00 | 34,33 | 34,15 | 33,55 | 34,00 | 19 | 1.010.923 |
| 22/10/2009 | 34,60 | 34,61 | +0,32% | 34,60 | 34,88 | 34,76 | 34,74 | 35,10 | 4 | 142.540 |
| 21/10/2009 | 34,44 | 34,50 | -1,65% | 34,44 | 35,40 | 34,63 | 34,50 | 35,20 | 6 | 339.396 |
| 20/10/2009 | 35,48 | 35,08 | -0,90% | 34,10 | 35,89 | 34,58 | 34,08 | 34,88 | 18 | 1.190.517 |
| 19/10/2009 | 35,15 | 35,40 | +2,31% | 35,15 | 35,40 | 35,22 | 35,00 | 35,40 | 14 | 926.360 |
| 16/10/2009 | 34,78 | 34,60 | -1,51% | 34,50 | 34,78 | 34,62 | 34,60 | 34,78 | 6 | 450.416 |
| 15/10/2009 | 34,50 | 35,13 | +1,53% | 34,50 | 35,50 | 34,89 | 34,80 | 35,13 | 16 | 1.127.054 |
| 14/10/2009 | 34,25 | 34,60 | +0,32% | 34,04 | 34,60 | 34,27 | 34,60 | 39,95 | 11 | 562.317 |
| 13/10/2009 | 33,95 | 34,49 | +2,07% | 33,95 | 34,49 | 34,18 | 33,81 | 34,49 | 12 | 423.857 |
| 9/10/2009 | 34,10 | 33,79 | -0,76% | 33,70 | 36,62 | 34,27 | 33,73 | 36,60 | 16 | 859.445 |
| 8/10/2009 | 34,15 | 34,05 | -0,15% | 33,79 | 34,15 | 33,99 | 33,78 | 34,04 | 18 | 761.672 |
| 7/10/2009 | 34,14 | 34,10 | +0,06% | 33,76 | 34,14 | 34,00 | 33,75 | 34,15 | 8 | 837.110 |
| 6/10/2009 | 34,00 | 34,08 | +0,24% | 33,99 | 34,08 | 34,01 | 33,75 | 34,08 | 11 | 432.051 |
| 5/10/2009 | 33,54 | 34,00 | +0,62% | 33,54 | 34,00 | 33,69 | 33,75 | 34,00 | 7 | 397.595 |
| 2/10/2009 | 33,72 | 33,79 | +0,81% | 33,26 | 33,79 | 33,42 | 33,30 | 33,96 | 18 | 864.674 |
| 1/10/2009 | 33,52 | 33,52 | -1,32% | 33,52 | 33,99 | 33,76 | 33,52 | 33,98 | 9 | 655.117 |
| 30/9/2009 | 33,70 | 33,97 | +1,40% | 33,70 | 33,97 | 33,86 | 33,52 | 33,98 | 4 | 165.942 |
| 29/9/2009 | 34,09 | 33,50 | -1,47% | 33,50 | 34,09 | 33,73 | 33,48 | 33,50 | 14 | 809.580 |
| 28/9/2009 | 33,99 | 34,00 | +1,80% | 33,41 | 34,09 | 33,98 | 34,00 | 34,01 | 12 | 1.067.216 |
| 25/9/2009 | 33,40 | 33,40 | 0,00% | 33,40 | 33,80 | 33,68 | 33,41 | 33,98 | 7 | 424.490 |
| 24/9/2009 | 33,51 | 33,40 | -0,45% | 33,35 | 33,51 | 33,42 | 33,40 | 34,00 | 16 | 484.652 |
| 23/9/2009 | 34,00 | 33,55 | -1,61% | 33,55 | 34,00 | 33,74 | 33,55 | 33,80 | 15 | 1.056.369 |
| 22/9/2009 | 33,85 | 34,10 | +1,19% | 33,75 | 34,10 | 33,92 | 33,75 | 34,10 | 12 | 637.799 |
| 21/9/2009 | 34,40 | 33,70 | -0,71% | 33,50 | 34,40 | 33,82 | 33,67 | 34,00 | 17 | 970.920 |
| 18/9/2009 | 33,95 | 33,94 | +0,50% | 33,50 | 33,95 | 33,66 | 33,54 | 34,25 | 15 | 1.156.485 |
| 17/9/2009 | 33,90 | 33,77 | -0,24% | 33,77 | 34,13 | 33,86 | 33,77 | 34,29 | 14 | 785.588 |
| 16/9/2009 | 33,90 | 33,85 | -1,25% | 33,85 | 34,29 | 34,02 | 33,85 | 34,02 | 17 | 1.265.593 |
| 15/9/2009 | 34,20 | 34,28 | +0,23% | 34,20 | 34,28 | 34,22 | 33,85 | 34,28 | 3 | 311.484 |
| 14/9/2009 | 34,00 | 34,20 | +0,88% | 34,00 | 34,40 | 34,16 | 34,05 | 34,40 | 11 | 878.075 |
| 11/9/2009 | 33,95 | 33,90 | -0,29% | 33,75 | 34,00 | 33,87 | 33,80 | 33,99 | 5 | 396.285 |
| 10/9/2009 | 33,99 | 34,00 | +0,15% | 33,99 | 34,00 | 33,99 | 33,87 | 34,00 | 3 | 237.941 |
| 9/9/2009 | 34,00 | 33,95 | -2,81% | 33,02 | 34,00 | 33,53 | 33,70 | 34,30 | 8 | 519.787 |
| 8/9/2009 | 35,25 | 34,93 | -0,91% | 34,00 | 35,25 | 34,61 | 34,01 | 34,29 | 9 | 290.736 |
| 4/9/2009 | 35,25 | 35,25 | +3,37% | 35,25 | 35,25 | 35,25 | 33,66 | 34,50 | 2 | 197.400 |
| 3/9/2009 | 33,50 | 34,10 | +1,43% | 33,40 | 34,10 | 33,63 | 33,52 | 34,10 | 15 | 1.019.253 |
| 2/9/2009 | 33,63 | 33,62 | +0,27% | 33,25 | 33,63 | 33,44 | 33,21 | 33,62 | 11 | 435.276 |
| 1/9/2009 | 34,00 | 33,53 | -2,53% | 33,53 | 35,78 | 34,16 | 33,53 | 33,70 | 9 | 591.108 |
| 31/8/2009 | 34,40 | 34,40 | +1,45% | 33,87 | 34,40 | 34,07 | 33,87 | 34,40 | 11 | 630.476 |
| 28/8/2009 | 34,20 | 33,91 | -0,32% | 33,91 | 35,38 | 34,47 | 33,91 | 35,30 | 7 | 475.796 |
| 27/8/2009 | 34,03 | 34,02 | 0,00% | 34,02 | 34,45 | 34,12 | 34,02 | 34,19 | 6 | 423.144 |
| 26/8/2009 | 35,35 | 34,02 | -3,49% | 34,02 | 35,61 | 34,59 | 34,01 | 35,61 | 7 | 463.550 |
| 25/8/2009 | 35,50 | 35,25 | +0,09% | 35,00 | 35,50 | 35,42 | 34,52 | 35,37 | 5 | 340.090 |
| 24/8/2009 | 34,76 | 35,22 | +0,63% | 34,76 | 35,49 | 35,03 | 34,77 | 35,45 | 15 | 1.102.298 |
| 21/8/2009 | 34,42 | 35,00 | +1,19% | 34,24 | 35,00 | 34,48 | 34,11 | 35,01 | 7 | 475.850 |
| 20/8/2009 | 33,86 | 34,59 | +0,35% | 33,86 | 35,00 | 34,43 | 33,91 | 35,03 | 4 | 502.751 |
| 19/8/2009 | 33,95 | 34,47 | -0,09% | 33,85 | 34,47 | 34,35 | 34,20 | 35,30 | 4 | 106.515 |
| 18/8/2009 | 34,93 | 34,50 | -1,26% | 33,76 | 34,93 | 34,04 | 33,85 | 34,10 | 5 | 255.356 |
| 17/8/2009 | 34,13 | 34,94 | +2,37% | 33,80 | 34,94 | 34,18 | 33,80 | 33,85 | 18 | 1.541.530 |
| 14/8/2009 | 34,06 | 34,13 | -3,78% | 34,06 | 34,90 | 34,21 | 34,13 | 34,99 | 7 | 615.929 |
| 13/8/2009 | 34,50 | 35,47 | -0,03% | 34,12 | 35,47 | 35,22 | 34,22 | 35,47 | 9 | 239.561 |
| 12/8/2009 | 35,50 | 35,48 | +1,40% | 35,00 | 35,50 | 35,28 | 34,50 | 35,48 | 5 | 215.230 |
| 11/8/2009 | 34,99 | 34,99 | -1,02% | 34,99 | 34,99 | 34,99 | 34,19 | 34,99 | 2 | 146.958 |
| 10/8/2009 | 34,70 | 35,35 | +3,24% | 34,70 | 35,47 | 35,14 | 34,51 | 35,34 | 8 | 699.414 |
| 7/8/2009 | 34,55 | 34,24 | -0,47% | 34,24 | 35,00 | 34,67 | 34,24 | 34,71 | 5 | 114.431 |
| 6/8/2009 | 34,50 | 34,40 | +0,38% | 34,40 | 34,84 | 34,52 | 34,26 | 34,85 | 8 | 321.099 |
| 5/8/2009 | 34,70 | 34,27 | -1,24% | 34,27 | 35,00 | 34,49 | 34,27 | 34,99 | 10 | 300.117 |
| 4/8/2009 | 34,66 | 34,70 | -0,26% | 34,19 | 34,70 | 34,43 | 34,31 | 34,70 | 11 | 1.022.768 |
| 3/8/2009 | 34,79 | 34,79 | +1,87% | 34,79 | 34,79 | 34,79 | 34,75 | 35,20 | 1 | 3.479 |
| 31/7/2009 | 34,35 | 34,15 | -1,92% | 34,15 | 35,54 | 34,39 | 34,10 | 34,15 | 19 | 1.362.071 |
| 30/7/2009 | 35,00 | 34,82 | -0,51% | 34,43 | 35,53 | 34,98 | 34,43 | 35,53 | 12 | 507.212 |
| 29/7/2009 | 34,85 | 35,00 | +2,10% | 34,36 | 35,53 | 34,97 | 34,37 | 35,54 | 6 | 807.877 |
| 28/7/2009 | 34,41 | 34,28 | +0,06% | 34,25 | 35,14 | 34,39 | 34,34 | 35,15 | 9 | 763.501 |
| 27/7/2009 | 35,08 | 34,26 | +0,91% | 34,00 | 35,51 | 34,63 | 34,26 | 35,49 | 13 | 467.568 |
| 24/7/2009 | 35,16 | 33,95 | +0,98% | 33,95 | 35,54 | 34,76 | 34,80 | 35,10 | 8 | 319.818 |
| 23/7/2009 | 35,00 | 33,62 | -1,12% | 33,62 | 35,00 | 34,48 | 34,00 | 35,00 | 6 | 451.763 |
| 22/7/2009 | 34,00 | 34,00 | -0,09% | 33,11 | 34,33 | 33,76 | 34,20 | 35,00 | 10 | 762.981 |
| 21/7/2009 | 34,49 | 34,03 | +0,06% | 34,03 | 34,50 | 34,34 | 34,03 | 35,05 | 4 | 96.158 |
| 20/7/2009 | 34,81 | 34,01 | -0,56% | 34,01 | 34,92 | 34,62 | 34,01 | 35,00 | 8 | 377.410 |
| 17/7/2009 | 34,80 | 34,20 | -0,98% | 34,20 | 34,80 | 34,36 | 32,79 | 34,20 | 10 | 965.680 |
| 16/7/2009 | 34,00 | 34,54 | +0,03% | 34,00 | 34,54 | 34,45 | 34,60 | 34,80 | 5 | 224.031 |
| 15/7/2009 | 34,81 | 34,53 | +0,09% | 34,53 | 34,81 | 34,61 | 33,02 | 34,49 | 3 | 69.230 |
| 14/7/2009 | 34,00 | 34,50 | +2,89% | 34,00 | 34,50 | 34,05 | 33,92 | 34,55 | 5 | 354.175 |
| 13/7/2009 | 33,53 | 33,53 | -0,50% | 33,53 | 33,53 | 33,53 | 33,52 | 34,49 | 1 | 140.826 |
| 10/7/2009 | 33,44 | 33,70 | -1,43% | 33,07 | 33,70 | 33,34 | 33,03 | 33,70 | 5 | 203.408 |
| 8/7/2009 | 33,60 | 34,19 | +1,88% | 33,46 | 34,19 | 33,66 | 33,45 | 34,19 | 8 | 484.838 |
| 7/7/2009 | 33,75 | 33,56 | -1,18% | 33,53 | 33,75 | 33,57 | 33,45 | 34,19 | 16 | 466.718 |
| 6/7/2009 | 34,39 | 33,96 | -4,28% | 33,78 | 34,39 | 33,98 | 33,85 | 35,49 | 10 | 723.868 |
| 3/7/2009 | 34,20 | 35,48 | +4,41% | 34,20 | 35,48 | 34,84 | 34,00 | 35,48 | 2 | 69.680 |
| 2/7/2009 | 34,90 | 33,98 | +0,38% | 33,83 | 34,90 | 34,02 | 34,00 | 34,92 | 14 | 1.170.592 |
| 1/7/2009 | 35,86 | 33,85 | -2,87% | 33,85 | 35,86 | 35,27 | 33,85 | 35,50 | 7 | 402.181 |
| 30/6/2009 | 34,99 | 34,85 | -0,43% | 34,85 | 35,20 | 35,00 | 34,85 | 35,87 | 3 | 45.508 |
| 29/6/2009 | 35,00 | 35,00 | -1,24% | 35,00 | 35,49 | 35,10 | 34,71 | 35,49 | 10 | 485.150 |
| 26/6/2009 | 34,95 | 35,44 | +1,26% | 34,70 | 35,48 | 35,02 | 34,75 | 35,44 | 14 | 1.183.843 |
| 25/6/2009 | 35,10 | 35,00 | +0,55% | 35,00 | 35,10 | 35,06 | 34,65 | 35,24 | 5 | 734.704 |
| 24/6/2009 | 35,20 | 34,81 | -1,78% | 34,81 | 35,50 | 35,08 | 34,55 | 35,47 | 6 | 501.741 |
| 23/6/2009 | 34,91 | 35,44 | -0,11% | 34,91 | 35,44 | 35,25 | 34,55 | 35,10 | 3 | 98.721 |
| 22/6/2009 | 34,55 | 35,48 | +1,46% | 34,12 | 35,48 | 34,89 | 34,04 | 35,49 | 7 | 289.639 |
| 19/6/2009 | 34,13 | 34,97 | +1,07% | 34,13 | 34,97 | 34,61 | 34,48 | 34,60 | 17 | 597.368 |
| 18/6/2009 | 34,60 | 34,60 | +0,58% | 34,60 | 34,60 | 34,60 | 34,30 | 34,60 | 2 | 228.360 |
| 17/6/2009 | 34,50 | 34,40 | +0,58% | 34,40 | 34,80 | 34,50 | 34,21 | 34,90 | 3 | 383.040 |
| 16/6/2009 | 35,00 | 34,20 | -2,29% | 34,20 | 35,00 | 34,47 | 34,20 | 34,73 | 10 | 717.087 |
| 15/6/2009 | 36,00 | 35,00 | -2,23% | 34,92 | 36,00 | 35,06 | 34,51 | 35,00 | 11 | 613.686 |
| 12/6/2009 | 35,90 | 35,80 | -0,22% | 35,75 | 36,42 | 36,01 | 35,20 | 35,80 | 7 | 623.105 |
| 10/6/2009 | 35,60 | 35,88 | +2,51% | 35,60 | 35,88 | 35,73 | 35,20 | 35,90 | 7 | 78.616 |
| 9/6/2009 | 35,00 | 35,00 | -2,75% | 35,00 | 35,19 | 35,10 | 35,00 | 35,54 | 5 | 358.089 |
| 8/6/2009 | 35,01 | 35,99 | +2,83% | 35,01 | 35,99 | 35,50 | 35,00 | 36,00 | 2 | 106.500 |
| 5/6/2009 | 35,66 | 35,00 | -0,03% | 35,00 | 35,90 | 35,60 | 34,87 | 35,87 | 9 | 612.381 |
| 4/6/2009 | 35,00 | 35,01 | +1,13% | 35,00 | 35,01 | 35,00 | 34,77 | 35,19 | 2 | 535.554 |
| 3/6/2009 | 35,52 | 34,62 | -3,75% | 34,62 | 35,52 | 34,90 | 34,62 | 35,65 | 19 | 1.713.892 |
| 2/6/2009 | 35,52 | 35,97 | +2,01% | 35,52 | 36,10 | 35,77 | 35,52 | 35,96 | 12 | 1.052.592 |
| 1/6/2009 | 35,69 | 35,26 | -0,28% | 35,26 | 36,09 | 35,65 | 35,26 | 36,09 | 16 | 1.853.692 |
| 29/5/2009 | 36,14 | 35,36 | +0,26% | 35,36 | 36,39 | 35,98 | 35,36 | 36,42 | 9 | 359.878 |
| 28/5/2009 | 35,16 | 35,27 | -0,68% | 35,16 | 35,74 | 35,45 | 35,28 | 36,12 | 8 | 606.271 |
| 27/5/2009 | 35,63 | 35,51 | -1,36% | 35,51 | 35,63 | 35,60 | 35,01 | 35,70 | 7 | 409.494 |
| 26/5/2009 | 35,78 | 36,00 | +2,56% | 35,60 | 36,00 | 35,79 | 35,61 | 36,42 | 12 | 813.370 |
| 25/5/2009 | 34,30 | 35,10 | +3,11% | 34,30 | 35,54 | 35,26 | 35,03 | 35,10 | 23 | 1.649.429 |
| 22/5/2009 | 34,60 | 34,04 | -1,33% | 34,04 | 34,65 | 34,23 | 34,10 | 34,54 | 9 | 342.394 |
| 21/5/2009 | 35,00 | 34,50 | +0,32% | 34,25 | 36,42 | 34,60 | 34,12 | 35,99 | 14 | 1.360.024 |
| 20/5/2009 | 36,00 | 34,39 | -3,40% | 34,39 | 36,00 | 35,37 | 34,39 | 34,85 | 8 | 742.818 |
| 19/5/2009 | 35,32 | 35,60 | -1,11% | 35,32 | 35,99 | 35,70 | 35,00 | 35,98 | 8 | 542.008 |
| 18/5/2009 | 35,00 | 36,00 | +3,36% | 35,00 | 36,00 | 35,64 | 35,80 | 36,00 | 13 | 862.616 |
| 15/5/2009 | 34,15 | 34,83 | +2,62% | 34,15 | 34,86 | 34,74 | 33,90 | 35,69 | 8 | 142.449 |
| 14/5/2009 | 34,94 | 33,94 | -0,53% | 33,94 | 35,60 | 34,69 | 33,94 | 34,85 | 13 | 1.082.458 |
| 13/5/2009 | 33,85 | 34,12 | -3,89% | 33,85 | 34,95 | 34,42 | 34,03 | 34,12 | 8 | 729.802 |
| 12/5/2009 | 34,85 | 35,50 | +2,63% | 34,31 | 35,50 | 34,84 | 33,46 | 35,50 | 8 | 379.776 |
| 11/5/2009 | 34,89 | 34,59 | -0,66% | 33,85 | 34,89 | 34,61 | 34,58 | 34,85 | 8 | 318.488 |
| 8/5/2009 | 34,91 | 34,82 | +1,10% | 34,35 | 35,70 | 34,98 | 34,70 | 35,40 | 13 | 552.719 |
| 7/5/2009 | 32,67 | 34,44 | -0,58% | 32,67 | 34,75 | 33,74 | 33,61 | 34,44 | 11 | 561.234 |
| 6/5/2009 | 33,94 | 34,64 | +3,06% | 33,94 | 34,64 | 34,02 | 33,47 | 33,99 | 14 | 493.320 |
| 5/5/2009 | 32,50 | 33,61 | +1,39% | 32,50 | 33,61 | 33,04 | 33,54 | 33,95 | 18 | 813.024 |
| 4/5/2009 | 33,28 | 33,15 | +5,37% | 32,28 | 33,28 | 32,67 | 32,50 | 32,84 | 12 | 793.100 |
| 30/4/2009 | 32,61 | 31,46 | -0,73% | 31,46 | 32,61 | 32,11 | 31,46 | 32,70 | 18 | 1.149.673 |
| 29/4/2009 | 32,45 | 31,69 | -0,35% | 31,69 | 32,45 | 32,17 | 31,69 | 32,60 | 10 | 450.474 |
| 28/4/2009 | 31,59 | 31,80 | -2,42% | 31,59 | 32,39 | 31,96 | 31,60 | 32,39 | 14 | 1.080.345 |
| 27/4/2009 | 31,80 | 32,59 | +5,10% | 31,80 | 32,59 | 32,15 | 31,37 | 32,59 | 6 | 694.507 |
| 24/4/2009 | 31,64 | 31,01 | -6,79% | 31,01 | 32,94 | 31,89 | 31,50 | 32,99 | 14 | 856.740 |
| 23/4/2009 | 33,25 | 33,27 | +0,82% | 32,94 | 33,40 | 33,16 | 32,95 | 33,54 | 18 | 1.855.157 |
| 22/4/2009 | 32,98 | 33,00 | -1,81% | 32,65 | 33,61 | 33,11 | 33,00 | 33,49 | 24 | 1.797.913 |
| 20/4/2009 | 32,44 | 33,61 | +0,03% | 31,99 | 33,61 | 32,71 | 32,50 | 33,61 | 18 | 1.779.651 |
| 17/4/2009 | 32,45 | 33,60 | +1,11% | 32,45 | 33,60 | 33,41 | 32,50 | 33,61 | 7 | 1.066.000 |
| 16/4/2009 | 33,00 | 33,23 | +0,70% | 32,51 | 33,28 | 32,96 | 33,24 | 33,31 | 11 | 827.446 |
| 15/4/2009 | 33,27 | 33,00 | +3,22% | 31,91 | 33,27 | 33,04 | 32,51 | 33,19 | 7 | 433.603 |
| 14/4/2009 | 32,50 | 31,97 | -3,94% | 31,79 | 32,88 | 32,28 | 31,79 | 31,97 | 16 | 755.500 |
| 13/4/2009 | 32,31 | 33,28 | +3,19% | 32,31 | 33,28 | 32,78 | 32,60 | 33,28 | 15 | 1.190.750 |
| 9/4/2009 | 32,98 | 32,25 | -2,24% | 32,22 | 32,98 | 32,49 | 32,28 | 32,95 | 7 | 477.656 |
| 8/4/2009 | 32,59 | 32,99 | +2,45% | 32,25 | 32,99 | 32,53 | 32,23 | 32,99 | 14 | 898.658 |
| 7/4/2009 | 31,03 | 32,20 | +3,80% | 31,03 | 32,99 | 32,11 | 32,10 | 32,60 | 15 | 992.357 |
| 6/4/2009 | 31,50 | 31,02 | -0,99% | 31,02 | 31,96 | 31,59 | 31,02 | 32,25 | 11 | 1.014.231 |
| 3/4/2009 | 31,20 | 31,33 | +1,06% | 30,95 | 31,33 | 31,08 | 31,00 | 31,63 | 19 | 1.097.139 |
| 2/4/2009 | 30,70 | 31,00 | +3,78% | 30,70 | 31,15 | 30,86 | 30,76 | 31,00 | 9 | 358.037 |
| 1/4/2009 | 30,15 | 29,87 | -0,43% | 29,87 | 30,50 | 30,28 | 30,10 | 30,39 | 8 | 517.805 |
| 31/3/2009 | 29,81 | 30,00 | -2,25% | 29,80 | 30,13 | 29,97 | 29,71 | 30,12 | 10 | 773.420 |
| 30/3/2009 | 29,71 | 30,69 | +2,99% | 29,71 | 30,69 | 29,92 | 29,85 | 30,69 | 9 | 559.665 |
| 27/3/2009 | 29,86 | 29,80 | +0,17% | 29,80 | 29,86 | 29,80 | 29,80 | 30,00 | 2 | 50.672 |
| 26/3/2009 | 29,83 | 29,75 | +0,17% | 29,75 | 30,69 | 29,92 | 29,91 | 30,70 | 5 | 398.035 |
| 25/3/2009 | 30,00 | 29,70 | 0,00% | 29,70 | 30,00 | 29,86 | 29,70 | 29,95 | 16 | 1.039.283 |
| 24/3/2009 | 30,00 | 29,70 | -0,50% | 29,70 | 30,00 | 29,80 | 29,70 | 30,70 | 9 | 420.266 |
| 23/3/2009 | 30,00 | 29,85 | -2,77% | 29,84 | 30,00 | 29,93 | 29,80 | 29,99 | 7 | 251.469 |
| 20/3/2009 | 29,19 | 30,70 | +3,93% | 29,19 | 30,70 | 29,50 | 29,41 | 30,70 | 9 | 448.494 |
| 19/3/2009 | 29,85 | 29,54 | -1,04% | 29,53 | 31,00 | 29,95 | 29,53 | 29,54 | 6 | 185.749 |
| 18/3/2009 | 29,54 | 29,85 | +1,12% | 29,54 | 29,85 | 29,60 | 29,54 | 29,85 | 6 | 361.203 |
| 17/3/2009 | 29,55 | 29,52 | -0,61% | 29,30 | 29,55 | 29,46 | 29,55 | 31,01 | 13 | 598.083 |
| 16/3/2009 | 29,50 | 29,70 | -1,49% | 29,50 | 31,00 | 29,78 | 29,70 | 31,01 | 6 | 357.447 |
| 13/3/2009 | 30,15 | 30,15 | +1,41% | 30,15 | 30,15 | 30,15 | 29,75 | 31,00 | 2 | 150.750 |
| 12/3/2009 | 29,49 | 29,73 | +1,12% | 29,49 | 30,25 | 29,93 | 29,71 | 30,98 | 5 | 338.293 |
| 11/3/2009 | 29,49 | 29,40 | -0,34% | 29,26 | 29,49 | 29,35 | 29,25 | 31,00 | 5 | 449.129 |
| 10/3/2009 | 29,70 | 29,50 | -0,71% | 29,49 | 29,70 | 29,57 | 29,60 | 31,01 | 3 | 76.887 |
| 9/3/2009 | 29,80 | 29,71 | -0,34% | 29,71 | 29,80 | 29,79 | 29,70 | 31,00 | 4 | 148.981 |
| 6/3/2009 | 30,31 | 29,81 | -0,80% | 29,81 | 31,64 | 30,34 | 30,09 | 31,64 | 7 | 254.863 |
| 5/3/2009 | 30,09 | 30,05 | -1,48% | 30,05 | 30,09 | 30,05 | 30,00 | 31,64 | 2 | 111.213 |
| 4/3/2009 | 31,64 | 30,50 | +2,31% | 30,21 | 31,64 | 30,63 | 30,10 | 31,64 | 7 | 232.816 |
| 3/3/2009 | 30,00 | 29,81 | -0,63% | 29,81 | 30,00 | 29,89 | 29,81 | 31,64 | 6 | 188.331 |
| 2/3/2009 | 30,09 | 30,00 | -0,33% | 30,00 | 31,50 | 30,54 | 29,88 | 31,00 | 7 | 357.407 |
| 27/2/2009 | 31,56 | 30,10 | -1,95% | 30,10 | 31,56 | 30,70 | 30,10 | 30,99 | 6 | 199.593 |
| 26/2/2009 | 30,71 | 30,70 | +0,99% | 30,32 | 30,71 | 30,53 | 30,50 | 31,59 | 5 | 390.817 |
| 25/2/2009 | 31,11 | 30,40 | -2,28% | 30,40 | 31,11 | 30,96 | 30,01 | 31,00 | 3 | 148.618 |
| 20/2/2009 | 31,12 | 31,11 | +0,84% | 30,51 | 31,12 | 30,84 | 30,01 | 30,20 | 12 | 767.972 |
| 19/2/2009 | 30,52 | 30,85 | +0,82% | 30,52 | 30,91 | 30,62 | 30,51 | 31,11 | 3 | 297.094 |
| 18/2/2009 | 30,60 | 30,60 | +0,26% | 30,60 | 30,60 | 0,00 | 30,51 | 30,59 | 1 | 250.920 |
| 17/2/2009 | 30,40 | 30,52 | -0,33% | 30,40 | 30,52 | 30,42 | 30,32 | 31,11 | 3 | 289.064 |
| 16/2/2009 | 30,71 | 30,62 | -1,23% | 30,52 | 30,80 | 30,69 | 30,64 | 31,20 | 6 | 349.918 |
| 13/2/2009 | 31,10 | 31,00 | -1,81% | 30,11 | 31,10 | 30,67 | 30,60 | 31,35 | 5 | 380.348 |
| 12/2/2009 | 30,80 | 31,57 | +4,19% | 30,80 | 31,57 | 30,95 | 30,40 | 31,57 | 6 | 368.336 |
| 11/2/2009 | 30,99 | 30,30 | -0,49% | 30,30 | 31,29 | 31,08 | 30,30 | 31,29 | 3 | 379.233 |
| 10/2/2009 | 30,92 | 30,45 | +1,16% | 30,32 | 31,04 | 30,70 | 30,54 | 31,16 | 9 | 622.951 |
| 9/2/2009 | 30,99 | 30,10 | -1,34% | 30,10 | 31,04 | 30,79 | 30,10 | 31,04 | 18 | 887.036 |
| 6/2/2009 | 31,12 | 30,51 | -0,29% | 30,51 | 31,12 | 30,77 | 30,51 | 31,13 | 8 | 636.983 |
| 5/2/2009 | 30,85 | 30,60 | -1,29% | 30,50 | 30,85 | 30,70 | 30,40 | 31,98 | 13 | 804.583 |
| 4/2/2009 | 30,77 | 31,00 | -1,90% | 30,65 | 31,00 | 30,71 | 30,68 | 31,05 | 7 | 1.072.110 |
| 3/2/2009 | 30,79 | 31,60 | +2,66% | 30,70 | 31,60 | 30,80 | 31,00 | 31,60 | 4 | 141.713 |
| 2/2/2009 | 31,15 | 30,78 | -1,22% | 30,70 | 31,15 | 30,94 | 30,62 | 30,78 | 10 | 448.646 |
| 30/1/2009 | 31,70 | 31,16 | -3,50% | 31,15 | 31,70 | 31,35 | 31,15 | 31,60 | 9 | 401.288 |
| 29/1/2009 | 31,71 | 32,29 | +0,44% | 31,71 | 32,29 | 31,81 | 31,70 | 32,29 | 5 | 779.390 |
| 28/1/2009 | 31,73 | 32,15 | +0,28% | 31,73 | 32,15 | 31,80 | 31,30 | 32,15 | 4 | 85.962 |
| 27/1/2009 | 31,80 | 32,06 | +0,50% | 31,70 | 32,06 | 31,88 | 31,35 | 32,20 | 6 | 373.092 |
| 26/1/2009 | 31,90 | 31,90 | +2,87% | 31,90 | 31,90 | 31,90 | 31,80 | 32,29 | 1 | 63.800 |
| 21/1/2009 | 31,33 | 31,01 | -5,11% | 31,01 | 31,33 | 31,19 | 31,11 | 32,06 | 3 | 81.106 |
| 20/1/2009 | 32,61 | 32,68 | +5,42% | 31,33 | 32,68 | 32,22 | 31,34 | 32,68 | 5 | 132.105 |
| 19/1/2009 | 31,58 | 31,00 | -2,52% | 31,00 | 31,58 | 31,29 | 31,01 | 32,61 | 13 | 769.853 |
| 16/1/2009 | 31,90 | 31,80 | -0,93% | 31,80 | 31,90 | 31,86 | 32,10 | 32,68 | 2 | 146.580 |
| 15/1/2009 | 32,50 | 32,10 | -2,73% | 31,96 | 32,50 | 32,32 | 32,10 | 32,58 | 5 | 446.145 |
| 14/1/2009 | 33,01 | 33,00 | -1,81% | 32,30 | 33,20 | 32,94 | 32,29 | 33,00 | 9 | 500.820 |
| 13/1/2009 | 32,55 | 33,61 | +2,88% | 31,96 | 33,61 | 32,86 | 31,96 | 33,94 | 11 | 246.517 |
| 12/1/2009 | 33,71 | 32,67 | -1,36% | 32,45 | 33,71 | 32,92 | 32,62 | 33,08 | 24 | 1.537.406 |
| 9/1/2009 | 33,12 | 33,12 | -1,43% | 33,12 | 33,12 | 33,12 | 33,16 | 34,64 | 2 | 109.300 |
| 8/1/2009 | 33,90 | 33,60 | +0,30% | 33,50 | 33,95 | 33,64 | 33,30 | 34,63 | 6 | 265.810 |
| 7/1/2009 | 33,70 | 33,50 | -0,98% | 33,12 | 33,90 | 33,56 | 33,11 | 33,51 | 14 | 859.271 |
| 6/1/2009 | 34,63 | 33,83 | -2,31% | 33,64 | 34,63 | 34,00 | 33,70 | 33,82 | 3 | 285.660 |
| 5/1/2009 | 33,11 | 34,63 | +5,58% | 33,11 | 34,63 | 33,78 | 33,51 | 34,63 | 9 | 307.407 |
| 2/1/2009 | 31,33 | 32,80 | -2,41% | 31,33 | 33,50 | 32,88 | 32,80 | 34,64 | 14 | 864.830 |
| 30/12/2008 | 33,61 | 33,61 | +3,89% | 33,61 | 33,61 | 33,61 | 33,61 | 34,19 | 2 | 107.552 |
| 29/12/2008 | 34,01 | 32,35 | +1,19% | 32,35 | 34,20 | 33,37 | 32,35 | 34,36 | 7 | 397.130 |
| 26/12/2008 | 34,00 | 31,97 | -0,09% | 31,97 | 34,00 | 32,93 | 31,97 | 34,64 | 3 | 144.934 |
| 23/12/2008 | 34,43 | 32,00 | -5,91% | 32,00 | 34,43 | 33,74 | 32,00 | 34,64 | 7 | 131.600 |
| 22/12/2008 | 34,72 | 34,01 | -0,56% | 34,01 | 35,00 | 34,70 | 34,10 | 35,45 | 9 | 211.683 |
| 19/12/2008 | 34,40 | 34,20 | -0,29% | 34,20 | 34,90 | 34,49 | 33,95 | 35,98 | 9 | 503.623 |
| 18/12/2008 | 36,50 | 34,30 | -2,28% | 34,30 | 36,50 | 35,01 | 34,29 | 34,66 | 17 | 1.549.762 |
| 17/12/2008 | 36,84 | 35,10 | +0,23% | 35,10 | 36,84 | 35,45 | 35,00 | 36,84 | 6 | 464.465 |
| 16/12/2008 | 36,00 | 35,02 | -0,40% | 35,02 | 36,00 | 35,62 | 35,01 | 35,92 | 2 | 174.538 |
| 15/12/2008 | 36,10 | 35,16 | -2,60% | 35,16 | 36,84 | 35,46 | 35,01 | 36,80 | 7 | 605.600 |
| 12/12/2008 | 35,00 | 36,10 | +1,21% | 35,00 | 36,10 | 35,55 | 34,64 | 36,09 | 2 | 71.100 |
| 11/12/2008 | 35,00 | 35,67 | -4,04% | 35,00 | 36,00 | 35,89 | 35,67 | 36,83 | 6 | 506.175 |
| 10/12/2008 | 36,00 | 37,17 | +8,37% | 35,86 | 37,17 | 36,19 | 34,29 | 35,00 | 10 | 369.211 |
| 9/12/2008 | 35,40 | 34,30 | -2,00% | 34,30 | 36,42 | 35,01 | 34,29 | 35,85 | 7 | 791.316 |
| 8/12/2008 | 35,10 | 35,00 | +0,20% | 34,31 | 36,00 | 35,19 | 34,42 | 35,00 | 12 | 1.474.591 |
| 4/12/2008 | 34,99 | 34,93 | +2,43% | 34,11 | 34,99 | 34,75 | 34,12 | 34,97 | 9 | 507.478 |
| 3/12/2008 | 34,01 | 34,10 | -5,28% | 34,01 | 34,10 | 34,05 | 34,21 | 36,43 | 2 | 47.677 |
| 2/12/2008 | 35,00 | 36,00 | +3,78% | 34,61 | 36,00 | 35,61 | 33,95 | 36,00 | 6 | 163.810 |
| 1/12/2008 | 33,90 | 34,69 | -0,91% | 33,90 | 34,80 | 34,51 | 34,25 | 34,80 | 5 | 283.023 |
| 28/11/2008 | 35,30 | 35,01 | -1,91% | 35,01 | 35,30 | 35,24 | 35,01 | 35,70 | 4 | 458.175 |
| 27/11/2008 | 34,99 | 35,69 | +4,66% | 34,80 | 35,69 | 34,99 | 35,00 | 35,69 | 10 | 629.959 |
| 26/11/2008 | 34,00 | 34,10 | -1,16% | 33,80 | 34,98 | 34,74 | 33,32 | 34,97 | 13 | 1.341.184 |
| 25/11/2008 | 33,29 | 34,50 | -1,15% | 33,29 | 34,50 | 34,07 | 33,50 | 34,98 | 4 | 214.651 |
| 24/11/2008 | 34,00 | 34,90 | +3,25% | 34,00 | 35,39 | 34,49 | 34,00 | 34,98 | 11 | 888.453 |
| 21/11/2008 | 33,28 | 33,80 | -0,59% | 33,28 | 34,25 | 33,79 | 33,16 | 34,64 | 5 | 479.925 |
| 19/11/2008 | 34,00 | 34,00 | +0,15% | 33,95 | 34,21 | 34,05 | 33,28 | 34,60 | 4 | 132.805 |
| 18/11/2008 | 34,80 | 33,95 | -1,88% | 33,95 | 35,28 | 34,49 | 33,51 | 35,28 | 9 | 417.337 |
| 17/11/2008 | 33,50 | 34,60 | -6,91% | 33,50 | 34,99 | 34,57 | 34,81 | 35,29 | 4 | 86.428 |
| 14/11/2008 | 34,99 | 37,17 | -9,30% | 33,49 | 37,17 | 34,33 | 33,60 | 37,17 | 10 | 504.726 |
| 13/11/2008 | 34,30 | 40,98 | +20,53% | 33,50 | 40,98 | 36,14 | 33,30 | 41,57 | 16 | 610.911 |
| 12/11/2008 | 34,00 | 34,00 | -0,03% | 33,51 | 37,17 | 34,34 | 34,00 | 36,40 | 16 | 838.989 |
| 11/11/2008 | 34,98 | 34,01 | +1,49% | 34,01 | 35,00 | 34,26 | 34,00 | 34,40 | 4 | 171.331 |
| 10/11/2008 | 36,00 | 33,51 | -5,87% | 33,51 | 36,00 | 35,31 | 34,80 | 35,00 | 11 | 370.797 |
| 7/11/2008 | 35,43 | 35,60 | -0,25% | 35,43 | 36,50 | 35,95 | 35,50 | 37,89 | 11 | 805.486 |
| 6/11/2008 | 36,20 | 35,69 | -0,86% | 33,81 | 36,20 | 34,99 | 33,40 | 35,69 | 13 | 776.860 |
| 5/11/2008 | 34,72 | 36,00 | +0,84% | 34,50 | 36,00 | 34,63 | 33,95 | 36,00 | 10 | 614.448 |
| 4/11/2008 | 33,28 | 35,70 | +16,25% | 33,28 | 36,00 | 34,91 | 34,26 | 35,70 | 16 | 778.680 |
| 3/11/2008 | 32,01 | 30,71 | -0,94% | 30,71 | 32,23 | 31,69 | 32,10 | 33,28 | 4 | 329.628 |
| 31/10/2008 | 32,00 | 31,00 | -6,00% | 31,00 | 32,20 | 31,55 | 30,70 | 32,35 | 5 | 233.490 |
| 30/10/2008 | 32,98 | 32,98 | +6,39% | 32,98 | 32,98 | 32,98 | 31,14 | 32,98 | 1 | 164.900 |
| 29/10/2008 | 31,01 | 31,00 | +0,03% | 31,00 | 32,00 | 31,87 | 30,51 | 32,00 | 5 | 261.368 |
| 28/10/2008 | 30,00 | 30,99 | +6,86% | 29,30 | 30,99 | 30,54 | 29,01 | 30,99 | 8 | 439.838 |
| 27/10/2008 | 29,49 | 29,00 | -8,81% | 29,00 | 30,65 | 29,57 | 29,00 | 30,56 | 10 | 544.091 |
| 24/10/2008 | 31,00 | 31,80 | -0,50% | 29,49 | 31,80 | 30,32 | 29,49 | 31,80 | 10 | 148.601 |
| 23/10/2008 | 31,96 | 31,96 | -0,16% | 30,00 | 31,96 | 31,13 | 30,90 | 33,55 | 10 | 224.154 |
| 22/10/2008 | 33,01 | 32,01 | -7,59% | 32,01 | 33,99 | 32,71 | 32,03 | 33,60 | 12 | 500.455 |
| 21/10/2008 | 33,52 | 34,64 | +3,34% | 33,52 | 34,64 | 34,10 | 33,20 | 34,64 | 5 | 75.026 |
| 20/10/2008 | 33,61 | 33,52 | -2,84% | 32,95 | 34,98 | 33,65 | 33,52 | 34,64 | 12 | 703.339 |
| 17/10/2008 | 32,94 | 34,50 | +0,85% | 32,94 | 36,10 | 35,04 | 34,50 | 35,00 | 11 | 378.475 |
| 16/10/2008 | 33,50 | 34,21 | -2,40% | 33,01 | 34,51 | 33,84 | 34,20 | 34,50 | 14 | 995.403 |
| 15/10/2008 | 34,40 | 35,05 | -2,64% | 33,51 | 35,05 | 34,16 | 33,50 | 35,05 | 15 | 1.170.059 |
| 14/10/2008 | 34,32 | 36,00 | +7,08% | 34,32 | 37,92 | 35,80 | 34,50 | 0,00 | 14 | 1.213.802 |
| 13/10/2008 | 35,00 | 33,62 | -2,55% | 33,62 | 36,79 | 35,29 | 33,61 | 36,99 | 14 | 931.798 |
| 10/10/2008 | 33,28 | 34,50 | +1,17% | 31,97 | 34,50 | 33,33 | 32,61 | 34,50 | 7 | 286.723 |
| 9/10/2008 | 36,00 | 34,10 | +2,46% | 34,10 | 36,00 | 34,69 | 34,00 | 35,21 | 18 | 978.532 |
| 8/10/2008 | 35,30 | 33,28 | -5,86% | 33,24 | 35,30 | 34,24 | 33,28 | 34,74 | 8 | 592.500 |
| 7/10/2008 | 41,70 | 35,35 | -4,46% | 34,70 | 41,70 | 35,85 | 34,30 | 35,35 | 12 | 953.782 |
| 6/10/2008 | 35,99 | 37,00 | +4,17% | 35,63 | 40,95 | 37,02 | 36,85 | 40,95 | 15 | 882.196 |
| 3/10/2008 | 40,00 | 35,52 | -11,20% | 35,52 | 40,00 | 38,41 | 35,52 | 38,00 | 8 | 218.990 |
| 2/10/2008 | 39,61 | 40,00 | -4,76% | 39,00 | 40,00 | 39,32 | 39,09 | 40,00 | 5 | 121.895 |
| 1/10/2008 | 41,00 | 42,00 | +2,44% | 38,91 | 42,00 | 40,02 | 40,20 | 42,00 | 9 | 1.208.738 |
| 30/9/2008 | 42,25 | 41,00 | +2,76% | 41,00 | 42,36 | 42,07 | 41,77 | 42,00 | 7 | 1.005.001 |
| 29/9/2008 | 39,90 | 39,90 | -8,13% | 39,90 | 39,90 | 39,90 | 37,91 | 42,00 | 1 | 19.950 |
| 26/9/2008 | 41,80 | 43,43 | +5,28% | 41,80 | 43,43 | 43,22 | 41,20 | 43,43 | 3 | 345.810 |
| 25/9/2008 | 41,29 | 41,25 | +0,86% | 40,90 | 42,65 | 42,42 | 41,00 | 42,55 | 5 | 428.528 |
| 24/9/2008 | 40,50 | 40,90 | -0,58% | 40,50 | 41,24 | 41,14 | 40,33 | 41,29 | 11 | 995.639 |
| 23/9/2008 | 41,00 | 41,14 | +4,02% | 40,21 | 41,99 | 41,08 | 39,02 | 41,17 | 9 | 1.191.350 |
| 22/9/2008 | 41,50 | 39,55 | -3,96% | 39,55 | 41,80 | 40,51 | 39,55 | 41,99 | 6 | 315.980 |
| 19/9/2008 | 39,98 | 41,18 | +4,44% | 39,98 | 42,00 | 41,33 | 41,18 | 42,00 | 16 | 1.545.906 |
| 18/9/2008 | 37,91 | 39,43 | +3,65% | 37,90 | 39,43 | 38,98 | 37,90 | 39,44 | 3 | 66.269 |
| 17/9/2008 | 38,65 | 38,04 | -4,88% | 38,04 | 38,65 | 38,24 | 38,04 | 39,99 | 5 | 462.631 |
| 16/9/2008 | 39,20 | 39,99 | +0,55% | 38,79 | 39,99 | 39,53 | 38,54 | 43,50 | 4 | 193.717 |
| 15/9/2008 | 39,77 | 39,77 | +3,57% | 39,77 | 39,77 | 39,77 | 39,17 | 39,77 | 2 | 107.379 |
| 12/9/2008 | 39,99 | 38,40 | -1,31% | 38,40 | 41,70 | 39,63 | 38,25 | 41,70 | 9 | 594.562 |
| 11/9/2008 | 39,00 | 38,91 | -1,69% | 38,91 | 39,30 | 39,08 | 38,81 | 40,60 | 8 | 62.536 |
| 10/9/2008 | 41,55 | 39,58 | -3,44% | 39,58 | 41,55 | 40,15 | 39,58 | 40,14 | 8 | 437.658 |
| 9/9/2008 | 41,10 | 40,99 | +3,22% | 40,82 | 41,85 | 41,13 | 40,01 | 41,00 | 8 | 888.553 |
| 8/9/2008 | 41,60 | 39,71 | -7,63% | 39,71 | 42,50 | 40,78 | 39,71 | 41,99 | 8 | 293.623 |
| 5/9/2008 | 42,40 | 42,99 | +2,14% | 41,18 | 42,99 | 41,68 | 40,81 | 42,98 | 10 | 441.862 |
| 4/9/2008 | 41,20 | 42,09 | -2,05% | 41,00 | 42,09 | 41,63 | 41,61 | 42,77 | 37 | 2.331.461 |
| 3/9/2008 | 43,99 | 42,97 | +2,29% | 41,80 | 43,99 | 43,07 | 41,25 | 42,97 | 13 | 1.137.231 |
| 2/9/2008 | 43,00 | 42,01 | +0,26% | 42,01 | 43,00 | 42,68 | 42,01 | 43,70 | 11 | 589.071 |
| 1/9/2008 | 42,63 | 41,90 | -0,45% | 41,90 | 42,70 | 42,19 | 41,90 | 42,70 | 12 | 527.398 |
| 29/8/2008 | 42,90 | 42,09 | -1,59% | 42,09 | 42,90 | 42,13 | 42,09 | 44,40 | 16 | 573.078 |
| 28/8/2008 | 43,15 | 42,77 | +0,40% | 42,77 | 44,89 | 42,99 | 42,80 | 44,50 | 14 | 1.447.880 |
| 27/8/2008 | 43,20 | 42,60 | -2,16% | 42,60 | 43,98 | 43,08 | 42,25 | 44,98 | 7 | 357.567 |
| 26/8/2008 | 44,25 | 43,54 | -5,29% | 43,30 | 44,25 | 43,41 | 43,05 | 45,96 | 5 | 260.490 |
| 25/8/2008 | 43,80 | 45,97 | +0,07% | 43,60 | 45,97 | 44,05 | 43,26 | 45,97 | 6 | 625.540 |
| 22/8/2008 | 43,90 | 45,94 | +4,65% | 43,33 | 45,94 | 44,23 | 43,33 | 45,90 | 5 | 491.039 |
| 21/8/2008 | 44,13 | 43,90 | -1,13% | 43,90 | 44,13 | 43,97 | 43,90 | 46,00 | 2 | 65.965 |
| 20/8/2008 | 46,00 | 44,40 | +1,95% | 44,40 | 46,00 | 45,40 | 44,40 | 44,99 | 8 | 617.528 |
| 19/8/2008 | 44,80 | 43,55 | -1,02% | 43,55 | 44,80 | 44,07 | 44,02 | 45,00 | 2 | 105.770 |
| 18/8/2008 | 45,05 | 44,00 | -1,83% | 44,00 | 45,20 | 44,64 | 43,55 | 45,95 | 8 | 156.250 |
| 15/8/2008 | 45,00 | 44,82 | +0,04% | 44,82 | 45,90 | 45,14 | 44,20 | 45,99 | 10 | 749.360 |
| 14/8/2008 | 43,90 | 44,80 | -2,61% | 43,90 | 45,98 | 44,46 | 44,61 | 45,99 | 10 | 920.466 |
| 13/8/2008 | 44,12 | 46,00 | +3,49% | 44,10 | 46,00 | 45,48 | 43,74 | 45,79 | 9 | 873.354 |
| 12/8/2008 | 45,10 | 44,45 | -2,67% | 44,45 | 45,10 | 44,82 | 44,40 | 45,49 | 4 | 569.225 |
| 11/8/2008 | 44,20 | 45,67 | +1,53% | 44,20 | 45,68 | 45,07 | 44,41 | 45,68 | 8 | 636.077 |
| 8/8/2008 | 44,00 | 44,98 | +1,08% | 44,00 | 45,68 | 44,62 | 44,22 | 45,68 | 6 | 714.034 |
| 7/8/2008 | 44,59 | 44,50 | -2,48% | 44,50 | 45,45 | 44,87 | 44,20 | 45,00 | 8 | 928.912 |
| 6/8/2008 | 44,33 | 45,63 | +3,70% | 44,33 | 45,63 | 44,79 | 44,13 | 46,60 | 5 | 680.890 |
| 5/8/2008 | 44,60 | 44,00 | -1,68% | 44,00 | 45,80 | 45,24 | 44,00 | 46,00 | 10 | 610.816 |
| 4/8/2008 | 44,75 | 44,75 | -0,56% | 44,75 | 44,75 | 44,75 | 44,55 | 45,00 | 2 | 26.850 |
| 1/8/2008 | 45,80 | 45,00 | -3,18% | 45,00 | 45,80 | 45,22 | 45,00 | 46,00 | 12 | 740.350 |
| 31/7/2008 | 45,65 | 46,48 | +1,26% | 45,58 | 46,49 | 46,19 | 45,56 | 46,48 | 7 | 734.491 |
| 30/7/2008 | 45,50 | 45,90 | +1,62% | 45,12 | 46,50 | 46,01 | 45,33 | 45,90 | 10 | 1.559.765 |
| 29/7/2008 | 46,40 | 45,17 | -1,80% | 45,17 | 46,40 | 46,11 | 45,17 | 45,73 | 23 | 368.936 |
| 28/7/2008 | 45,97 | 46,00 | 0,00% | 45,97 | 47,00 | 46,76 | 45,10 | 46,00 | 8 | 397.487 |
| 25/7/2008 | 46,00 | 46,00 | -1,60% | 45,21 | 49,63 | 47,98 | 45,20 | 46,04 | 22 | 2.255.236 |
| 24/7/2008 | 47,75 | 46,75 | -1,97% | 46,75 | 47,75 | 47,54 | 46,50 | 48,90 | 8 | 370.840 |
| 23/7/2008 | 46,12 | 47,69 | +3,65% | 46,12 | 47,69 | 46,78 | 46,72 | 47,69 | 4 | 879.519 |
| 22/7/2008 | 46,91 | 46,01 | -1,50% | 46,01 | 47,00 | 46,59 | 46,00 | 47,98 | 11 | 913.281 |
| 21/7/2008 | 47,50 | 46,71 | -1,46% | 46,71 | 48,98 | 47,80 | 46,70 | 48,47 | 13 | 1.214.139 |
| 18/7/2008 | 46,95 | 47,40 | +0,38% | 46,80 | 47,43 | 46,93 | 46,79 | 47,40 | 11 | 873.077 |
| 17/7/2008 | 47,00 | 47,22 | +1,55% | 47,00 | 47,22 | 47,06 | 46,92 | 47,12 | 6 | 315.304 |
| 16/7/2008 | 46,28 | 46,50 | +1,55% | 46,28 | 47,10 | 46,65 | 46,15 | 47,00 | 8 | 984.330 |
| 15/7/2008 | 45,75 | 45,79 | +0,09% | 45,40 | 45,79 | 45,74 | 44,52 | 46,49 | 3 | 182.969 |
| 14/7/2008 | 44,99 | 45,75 | +2,01% | 44,99 | 45,75 | 45,61 | 44,62 | 45,75 | 3 | 27.371 |
| 11/7/2008 | 45,20 | 44,85 | -1,41% | 44,85 | 45,50 | 44,88 | 44,85 | 45,65 | 3 | 116.710 |
| 10/7/2008 | 44,35 | 45,49 | +2,57% | 44,35 | 45,50 | 45,06 | 45,10 | 45,49 | 4 | 184.783 |
| 8/7/2008 | 44,04 | 44,35 | -2,46% | 44,00 | 44,35 | 44,18 | 44,00 | 45,00 | 7 | 835.106 |
| 7/7/2008 | 45,49 | 45,47 | -0,59% | 45,47 | 45,49 | 45,48 | 44,00 | 44,98 | 3 | 154.658 |
| 4/7/2008 | 44,15 | 45,74 | +3,93% | 43,95 | 45,74 | 44,58 | 43,74 | 45,74 | 14 | 1.858.990 |
| 3/7/2008 | 44,99 | 44,01 | 0,00% | 43,56 | 45,74 | 43,94 | 44,00 | 45,74 | 7 | 606.458 |
| 2/7/2008 | 45,30 | 44,01 | -3,72% | 44,01 | 45,40 | 44,68 | 44,00 | 44,99 | 7 | 491.518 |
| 1/7/2008 | 44,90 | 45,71 | +0,91% | 44,79 | 45,71 | 45,35 | 44,50 | 45,71 | 4 | 766.575 |
| 30/6/2008 | 44,95 | 45,30 | -5,43% | 44,63 | 45,69 | 45,10 | 44,92 | 45,69 | 8 | 590.934 |
| 27/6/2008 | 45,00 | 47,90 | +5,97% | 45,00 | 47,90 | 46,01 | 44,75 | 47,80 | 7 | 552.120 |
| 26/6/2008 | 45,36 | 45,20 | -3,73% | 45,20 | 45,36 | 45,21 | 45,10 | 45,29 | 5 | 275.910 |
| 25/6/2008 | 46,44 | 46,95 | +1,49% | 45,26 | 46,95 | 46,12 | 46,90 | 46,95 | 14 | 988.954 |
| 24/6/2008 | 46,45 | 46,26 | -0,73% | 46,26 | 46,60 | 46,47 | 46,30 | 47,76 | 5 | 55.772 |
| 23/6/2008 | 46,61 | 46,60 | +0,65% | 46,20 | 47,20 | 46,78 | 46,23 | 47,89 | 10 | 673.757 |
| 20/6/2008 | 46,51 | 46,30 | -0,22% | 46,30 | 47,99 | 47,55 | 46,00 | 46,30 | 8 | 408.960 |
| 19/6/2008 | 46,81 | 46,40 | -2,73% | 46,40 | 46,81 | 46,43 | 46,41 | 47,99 | 6 | 547.974 |
| 18/6/2008 | 47,00 | 47,70 | +0,23% | 47,00 | 47,87 | 47,16 | 46,74 | 47,70 | 7 | 731.070 |
| 17/6/2008 | 47,76 | 47,59 | +0,27% | 46,70 | 47,76 | 47,11 | 47,02 | 47,59 | 12 | 885.725 |
| 16/6/2008 | 46,28 | 47,46 | -0,65% | 46,28 | 47,47 | 47,19 | 46,29 | 47,46 | 10 | 695.079 |
| 13/6/2008 | 46,70 | 47,77 | +0,40% | 46,12 | 47,77 | 46,63 | 46,11 | 47,77 | 11 | 750.880 |
| 12/6/2008 | 46,58 | 47,58 | -2,44% | 46,58 | 47,59 | 47,54 | 46,77 | 47,58 | 7 | 556.225 |
| 11/6/2008 | 46,57 | 48,77 | +4,72% | 46,57 | 48,77 | 48,30 | 47,50 | 48,99 | 3 | 251.187 |
| 10/6/2008 | 46,81 | 46,57 | -2,78% | 46,57 | 47,25 | 46,67 | 46,39 | 47,87 | 8 | 378.062 |
| 9/6/2008 | 47,15 | 47,90 | +0,88% | 47,14 | 47,99 | 47,34 | 46,90 | 47,90 | 9 | 265.128 |
| 6/6/2008 | 47,98 | 47,48 | +1,04% | 46,61 | 47,98 | 47,24 | 46,61 | 47,48 | 13 | 500.821 |
| 5/6/2008 | 47,40 | 46,99 | -0,86% | 46,83 | 48,00 | 47,36 | 46,75 | 48,00 | 13 | 933.057 |
| 4/6/2008 | 47,19 | 47,40 | +0,89% | 46,60 | 47,40 | 47,10 | 46,92 | 47,40 | 15 | 847.891 |
| 3/6/2008 | 47,04 | 46,98 | -0,66% | 46,55 | 47,39 | 47,20 | 46,42 | 47,00 | 9 | 698.630 |
| 2/6/2008 | 47,35 | 47,29 | +0,47% | 46,71 | 47,35 | 47,00 | 46,83 | 47,29 | 17 | 2.378.681 |
| 30/5/2008 | 47,50 | 47,07 | +1,01% | 46,91 | 47,50 | 47,16 | 47,07 | 47,35 | 7 | 603.676 |
| 29/5/2008 | 47,00 | 46,60 | -0,32% | 46,60 | 47,10 | 46,89 | 46,60 | 47,88 | 9 | 501.746 |
| 28/5/2008 | 46,30 | 46,75 | +1,19% | 46,30 | 46,99 | 46,73 | 46,75 | 47,00 | 12 | 1.355.419 |
| 27/5/2008 | 45,86 | 46,20 | -0,65% | 45,85 | 46,20 | 45,94 | 45,88 | 46,20 | 9 | 427.332 |
| 26/5/2008 | 46,54 | 46,50 | +0,65% | 46,20 | 46,54 | 46,42 | 46,25 | 46,50 | 6 | 352.810 |
| 23/5/2008 | 46,32 | 46,20 | -1,53% | 46,00 | 46,32 | 46,26 | 46,30 | 46,90 | 8 | 610.735 |
| 21/5/2008 | 46,25 | 46,92 | +1,32% | 46,25 | 46,93 | 46,60 | 46,32 | 46,92 | 11 | 1.043.922 |
| 20/5/2008 | 46,30 | 46,31 | -0,41% | 46,20 | 46,31 | 46,29 | 46,28 | 46,49 | 5 | 745.423 |
| 19/5/2008 | 46,50 | 46,50 | +0,02% | 46,29 | 46,50 | 46,43 | 46,30 | 46,50 | 13 | 1.300.190 |
| 16/5/2008 | 46,50 | 46,49 | 0,00% | 46,00 | 46,50 | 46,45 | 46,01 | 46,49 | 8 | 850.256 |
| 15/5/2008 | 45,94 | 46,49 | +0,04% | 45,94 | 46,49 | 45,99 | 46,02 | 46,50 | 2 | 317.371 |
| 14/5/2008 | 46,25 | 46,47 | -0,06% | 46,00 | 46,49 | 46,23 | 45,82 | 46,47 | 6 | 878.478 |
| 13/5/2008 | 46,20 | 46,50 | +1,09% | 45,97 | 46,50 | 46,16 | 46,01 | 46,50 | 13 | 1.638.854 |
| 12/5/2008 | 46,20 | 46,00 | -0,33% | 45,72 | 46,50 | 46,07 | 45,91 | 46,50 | 5 | 1.179.556 |
| 9/5/2008 | 46,07 | 46,15 | +1,18% | 46,00 | 46,15 | 46,08 | 45,82 | 46,90 | 7 | 755.739 |
| 7/5/2008 | 46,26 | 45,61 | -0,87% | 45,61 | 47,09 | 45,98 | 45,61 | 46,95 | 11 | 697.826 |
| 6/5/2008 | 47,90 | 46,01 | -1,90% | 46,01 | 47,90 | 46,71 | 46,80 | 47,49 | 4 | 607.279 |
| 5/5/2008 | 46,80 | 46,90 | +2,25% | 46,40 | 46,90 | 46,63 | 46,70 | 47,00 | 16 | 1.776.840 |
| 2/5/2008 | 46,30 | 45,87 | -0,93% | 45,81 | 47,93 | 46,49 | 45,85 | 47,00 | 26 | 2.087.425 |
| 30/4/2008 | 45,21 | 46,30 | +1,56% | 45,21 | 46,30 | 46,10 | 45,80 | 46,50 | 14 | 1.180.401 |
| 29/4/2008 | 46,10 | 45,59 | -1,11% | 45,59 | 46,10 | 45,97 | 45,59 | 45,94 | 7 | 524.139 |
| 28/4/2008 | 46,19 | 46,10 | +0,24% | 45,70 | 46,20 | 46,15 | 45,29 | 46,09 | 5 | 438.518 |
| 25/4/2008 | 45,99 | 45,99 | +2,09% | 45,50 | 46,04 | 45,79 | 45,33 | 45,90 | 11 | 961.922 |
| 24/4/2008 | 45,54 | 45,05 | -1,34% | 45,05 | 45,54 | 45,19 | 45,22 | 45,99 | 3 | 76.830 |
| 23/4/2008 | 46,00 | 45,66 | -0,74% | 45,36 | 46,96 | 46,08 | 45,66 | 46,00 | 10 | 824.918 |
| 22/4/2008 | 45,75 | 46,00 | +1,10% | 45,75 | 46,00 | 45,85 | 45,01 | 46,00 | 11 | 564.066 |
| 18/4/2008 | 45,00 | 45,50 | +4,33% | 45,00 | 45,50 | 45,23 | 44,99 | 45,50 | 8 | 800.705 |
| 17/4/2008 | 44,50 | 43,61 | -0,55% | 43,61 | 44,99 | 44,63 | 43,61 | 45,00 | 11 | 879.264 |
| 16/4/2008 | 44,00 | 43,85 | +0,76% | 43,85 | 44,70 | 44,39 | 43,85 | 45,20 | 17 | 1.313.984 |
| 15/4/2008 | 44,00 | 43,52 | -0,41% | 43,52 | 44,10 | 43,58 | 43,31 | 46,98 | 8 | 928.351 |
| 14/4/2008 | 43,65 | 43,70 | +0,74% | 43,51 | 44,00 | 43,67 | 43,37 | 44,00 | 9 | 576.532 |
| 11/4/2008 | 45,62 | 43,38 | -5,30% | 43,35 | 45,62 | 43,80 | 42,86 | 43,89 | 10 | 678.987 |
| 10/4/2008 | 45,81 | 45,81 | -2,53% | 45,80 | 46,90 | 46,36 | 45,80 | 46,94 | 11 | 1.117.432 |
| 9/4/2008 | 46,17 | 47,00 | +1,84% | 44,16 | 47,00 | 45,63 | 45,03 | 47,00 | 25 | 1.902.991 |
| 8/4/2008 | 46,15 | 46,15 | +0,44% | 46,15 | 46,15 | 46,15 | 45,51 | 46,15 | 5 | 558.899 |
| 7/4/2008 | 45,01 | 45,95 | +0,99% | 45,01 | 46,18 | 45,93 | 45,50 | 46,49 | 28 | 2.145.046 |
| 4/4/2008 | 45,12 | 45,50 | +2,25% | 45,12 | 45,50 | 45,25 | 44,62 | 45,65 | 7 | 610.975 |
| 3/4/2008 | 44,50 | 44,50 | -0,45% | 44,50 | 45,10 | 44,83 | 44,01 | 45,20 | 9 | 874.290 |
| 2/4/2008 | 44,70 | 44,70 | +0,45% | 44,70 | 44,99 | 44,85 | 44,70 | 44,99 | 10 | 964.342 |
| 1/4/2008 | 44,20 | 44,50 | +1,14% | 44,20 | 44,50 | 44,31 | 43,84 | 45,00 | 7 | 483.030 |
| 31/3/2008 | 44,09 | 44,00 | +2,02% | 43,51 | 44,20 | 43,92 | 44,00 | 44,20 | 11 | 1.133.143 |
| 28/3/2008 | 43,75 | 43,13 | -2,18% | 43,13 | 44,10 | 43,72 | 43,13 | 44,10 | 6 | 214.231 |
| 27/3/2008 | 44,00 | 44,09 | +0,20% | 43,16 | 44,40 | 43,63 | 43,16 | 44,08 | 14 | 1.068.979 |
| 26/3/2008 | 43,75 | 44,00 | +0,46% | 43,40 | 44,00 | 43,89 | 43,60 | 44,00 | 8 | 782.316 |
| 25/3/2008 | 43,40 | 43,80 | +1,58% | 43,30 | 43,80 | 43,46 | 43,60 | 43,80 | 10 | 626.858 |
| 24/3/2008 | 42,50 | 43,12 | +1,75% | 41,52 | 43,26 | 42,79 | 43,12 | 43,29 | 12 | 1.022.835 |
| 20/3/2008 | 41,30 | 42,38 | +1,15% | 41,30 | 42,50 | 42,07 | 41,61 | 42,38 | 10 | 559.569 |
| 19/3/2008 | 42,40 | 41,90 | -1,37% | 41,90 | 42,60 | 42,44 | 42,21 | 42,79 | 6 | 623.954 |
| 18/3/2008 | 42,00 | 42,48 | +4,50% | 42,00 | 42,49 | 42,22 | 41,00 | 42,48 | 6 | 464.446 |
| 17/3/2008 | 41,05 | 40,65 | -1,65% | 40,56 | 41,31 | 40,86 | 40,63 | 41,99 | 5 | 666.028 |
| 14/3/2008 | 42,00 | 41,33 | -6,07% | 41,33 | 42,30 | 42,00 | 41,06 | 42,35 | 6 | 445.283 |
| 13/3/2008 | 42,19 | 44,00 | +4,27% | 42,19 | 44,00 | 43,20 | 41,01 | 42,50 | 5 | 354.289 |
| 12/3/2008 | 41,90 | 42,20 | +0,96% | 41,83 | 42,20 | 42,02 | 41,66 | 42,24 | 9 | 592.535 |
| 11/3/2008 | 41,80 | 41,80 | +0,05% | 41,80 | 41,80 | 41,80 | 40,84 | 41,89 | 2 | 62.700 |
| 10/3/2008 | 41,39 | 41,78 | -0,50% | 40,96 | 41,78 | 41,53 | 40,96 | 41,79 | 9 | 780.882 |
| 7/3/2008 | 41,62 | 41,99 | +0,96% | 41,20 | 41,99 | 41,76 | 41,20 | 41,99 | 8 | 730.902 |
| 6/3/2008 | 41,12 | 41,59 | -3,28% | 41,12 | 42,22 | 41,51 | 41,63 | 42,20 | 6 | 643.498 |
| 5/3/2008 | 41,51 | 43,00 | +5,63% | 41,51 | 43,00 | 42,05 | 41,65 | 42,50 | 12 | 1.038.875 |
| 4/3/2008 | 41,40 | 40,71 | -1,69% | 40,71 | 42,00 | 41,08 | 40,71 | 42,00 | 4 | 423.208 |
| 3/3/2008 | 41,50 | 41,41 | +0,27% | 40,56 | 42,00 | 41,66 | 41,31 | 41,99 | 15 | 504.117 |
| 29/2/2008 | 41,30 | 41,30 | -1,08% | 41,30 | 41,30 | 41,30 | 41,11 | 41,49 | 2 | 165.200 |
| 28/2/2008 | 40,51 | 41,75 | +1,21% | 40,51 | 41,75 | 41,65 | 40,66 | 41,79 | 6 | 345.704 |
| 27/2/2008 | 41,00 | 41,25 | -1,08% | 40,23 | 41,70 | 40,98 | 41,04 | 41,69 | 19 | 1.161.573 |
| 26/2/2008 | 41,50 | 41,70 | +0,02% | 41,50 | 41,70 | 41,59 | 41,00 | 41,89 | 5 | 120.630 |
| 25/2/2008 | 41,00 | 41,69 | +0,46% | 41,00 | 41,90 | 41,45 | 41,00 | 41,69 | 8 | 1.144.095 |
| 22/2/2008 | 40,54 | 41,50 | +1,22% | 40,54 | 42,00 | 41,78 | 41,00 | 41,49 | 10 | 844.010 |
| 21/2/2008 | 40,71 | 41,00 | -1,44% | 40,32 | 41,00 | 40,75 | 40,00 | 40,99 | 4 | 297.510 |
| 20/2/2008 | 39,33 | 41,60 | +3,71% | 39,32 | 41,60 | 40,87 | 40,12 | 41,50 | 18 | 2.235.800 |
| 19/2/2008 | 40,20 | 40,11 | -1,21% | 40,11 | 40,97 | 40,56 | 40,11 | 40,68 | 14 | 1.549.673 |
| 18/2/2008 | 40,30 | 40,60 | +0,89% | 39,80 | 40,90 | 40,00 | 40,00 | 40,57 | 7 | 476.073 |
| 15/2/2008 | 40,39 | 40,24 | +2,05% | 39,73 | 40,39 | 39,95 | 35,71 | 40,00 | 11 | 1.394.463 |
| 14/2/2008 | 39,51 | 39,43 | -3,83% | 39,43 | 40,89 | 40,21 | 39,43 | 39,80 | 9 | 1.020.154 |
| 13/2/2008 | 40,59 | 41,00 | +1,23% | 39,33 | 41,00 | 40,52 | 39,33 | 41,00 | 20 | 1.410.337 |
| 12/2/2008 | 40,00 | 40,50 | +2,53% | 40,00 | 40,84 | 40,33 | 39,90 | 40,55 | 16 | 1.561.007 |
| 11/2/2008 | 37,40 | 39,50 | +6,18% | 37,40 | 39,50 | 38,44 | 38,20 | 39,50 | 25 | 1.041.804 |
| 8/2/2008 | 37,01 | 37,20 | -0,77% | 37,00 | 37,20 | 37,08 | 37,02 | 37,45 | 7 | 964.225 |
| 7/2/2008 | 36,65 | 37,49 | +2,71% | 36,00 | 37,49 | 36,49 | 36,00 | 37,49 | 8 | 758.999 |
| 6/2/2008 | 37,40 | 36,50 | -5,19% | 36,50 | 38,00 | 37,57 | 36,65 | 37,60 | 5 | 199.160 |
| 1/2/2008 | 37,00 | 38,50 | +5,83% | 36,95 | 38,50 | 37,41 | 36,22 | 38,50 | 11 | 774.545 |
| 31/1/2008 | 35,91 | 36,38 | -2,60% | 35,91 | 36,40 | 36,20 | 36,01 | 36,38 | 3 | 267.914 |
| 30/1/2008 | 36,10 | 37,35 | +3,09% | 36,10 | 37,35 | 36,71 | 36,50 | 37,34 | 7 | 524.970 |
| 29/1/2008 | 36,99 | 36,23 | -1,82% | 36,11 | 37,10 | 36,67 | 36,10 | 37,00 | 11 | 872.776 |
| 28/1/2008 | 35,80 | 36,90 | +1,93% | 35,71 | 36,90 | 36,19 | 35,55 | 36,80 | 10 | 651.500 |
| 24/1/2008 | 34,65 | 36,20 | +5,54% | 34,65 | 36,20 | 35,89 | 35,76 | 36,20 | 10 | 351.802 |
| 23/1/2008 | 34,00 | 34,30 | -14,23% | 33,99 | 34,30 | 34,10 | 34,30 | 35,20 | 8 | 532.044 |
| 22/1/2008 | 33,01 | 39,99 | +18,14% | 33,01 | 39,99 | 35,06 | 33,00 | 39,99 | 14 | 771.485 |
| 21/1/2008 | 34,92 | 33,85 | -3,09% | 33,75 | 35,77 | 34,59 | 33,75 | 33,85 | 17 | 1.169.204 |
| 18/1/2008 | 35,95 | 34,93 | -5,29% | 34,93 | 36,00 | 35,51 | 34,92 | 35,99 | 19 | 720.882 |
| 17/1/2008 | 36,30 | 36,88 | +0,03% | 35,70 | 36,88 | 36,22 | 35,60 | 36,88 | 7 | 420.157 |
| 16/1/2008 | 36,60 | 36,87 | +2,33% | 36,02 | 36,87 | 36,57 | 36,01 | 36,87 | 11 | 1.331.230 |
| 15/1/2008 | 36,90 | 36,03 | -2,62% | 35,70 | 36,90 | 36,13 | 35,52 | 36,87 | 18 | 2.121.343 |
| 14/1/2008 | 38,38 | 37,00 | -2,99% | 36,90 | 38,38 | 37,50 | 37,00 | 38,40 | 45 | 3.152.498 |
| 11/1/2008 | 37,90 | 38,14 | +0,61% | 37,75 | 38,14 | 37,91 | 37,81 | 38,28 | 10 | 470.131 |
| 10/1/2008 | 38,80 | 37,91 | -2,04% | 37,91 | 38,80 | 38,33 | 37,92 | 38,35 | 24 | 1.767.120 |
| 9/1/2008 | 38,31 | 38,70 | +0,89% | 38,30 | 38,70 | 38,52 | 38,11 | 38,79 | 14 | 893.757 |
| 8/1/2008 | 39,00 | 38,36 | -0,88% | 38,31 | 39,15 | 38,69 | 38,37 | 38,70 | 21 | 1.400.834 |
| 7/1/2008 | 38,90 | 38,70 | -1,02% | 38,70 | 39,15 | 38,91 | 38,75 | 40,20 | 13 | 895.033 |
| 4/1/2008 | 39,45 | 39,10 | -1,04% | 38,85 | 40,27 | 39,20 | 39,10 | 40,00 | 15 | 944.950 |
| 3/1/2008 | 40,80 | 39,51 | -3,04% | 39,51 | 40,99 | 40,00 | 39,52 | 40,99 | 9 | 1.272.079 |
| 2/1/2008 | 40,50 | 40,75 | -0,12% | 39,12 | 40,75 | 39,65 | 39,15 | 40,80 | 18 | 1.344.310 |
| 28/12/2007 | 41,00 | 40,80 | -0,49% | 40,00 | 41,40 | 40,73 | 40,00 | 40,80 | 9 | 509.158 |
| 27/12/2007 | 40,70 | 41,00 | +0,74% | 40,01 | 41,00 | 40,57 | 40,01 | 41,00 | 24 | 1.253.825 |
| 26/12/2007 | 41,00 | 40,70 | +0,05% | 40,53 | 41,00 | 40,76 | 40,60 | 40,90 | 8 | 542.159 |
| 21/12/2007 | 39,80 | 40,68 | +4,28% | 39,80 | 40,68 | 40,17 | 40,49 | 40,99 | 9 | 735.230 |
| 20/12/2007 | 39,35 | 39,01 | -4,57% | 39,01 | 39,99 | 39,31 | 39,01 | 39,20 | 18 | 1.140.050 |
| 19/12/2007 | 40,07 | 40,88 | +3,49% | 39,35 | 40,88 | 39,99 | 39,40 | 40,88 | 13 | 535.886 |
| 18/12/2007 | 40,07 | 39,50 | 0,00% | 39,50 | 40,07 | 39,58 | 39,31 | 40,90 | 11 | 1.337.944 |
| 17/12/2007 | 40,31 | 39,50 | -2,83% | 39,50 | 41,00 | 40,21 | 39,80 | 40,99 | 16 | 1.427.797 |
| 14/12/2007 | 40,63 | 40,65 | +0,37% | 40,50 | 40,66 | 40,61 | 40,50 | 41,00 | 10 | 787.968 |
| 13/12/2007 | 43,19 | 40,50 | -3,57% | 40,50 | 43,19 | 41,64 | 40,41 | 40,70 | 21 | 1.207.753 |
| 12/12/2007 | 42,20 | 42,00 | +0,38% | 41,51 | 42,20 | 41,96 | 41,61 | 42,48 | 11 | 545.562 |
| 11/12/2007 | 41,25 | 41,84 | +2,98% | 40,80 | 42,50 | 41,49 | 41,70 | 42,39 | 19 | 2.186.941 |
| 10/12/2007 | 41,18 | 40,63 | -0,59% | 40,63 | 41,25 | 40,93 | 40,63 | 42,45 | 4 | 368.435 |
| 7/12/2007 | 41,75 | 40,87 | -1,04% | 40,87 | 42,00 | 41,59 | 40,87 | 41,90 | 17 | 1.418.543 |
| 6/12/2007 | 41,40 | 41,30 | +1,85% | 41,30 | 41,50 | 41,40 | 40,62 | 41,49 | 5 | 559.690 |
| 5/12/2007 | 41,50 | 40,55 | -2,73% | 40,51 | 41,50 | 40,79 | 41,21 | 41,44 | 5 | 412.010 |
| 4/12/2007 | 41,10 | 41,69 | +1,66% | 41,10 | 41,69 | 41,55 | 40,30 | 40,50 | 6 | 639.993 |
| 3/12/2007 | 41,20 | 41,01 | +2,01% | 41,00 | 41,50 | 41,43 | 41,10 | 41,20 | 11 | 712.310 |
| 30/11/2007 | 40,52 | 40,20 | -1,69% | 40,20 | 40,99 | 40,49 | 40,01 | 40,75 | 11 | 1.161.926 |
| 29/11/2007 | 40,18 | 40,89 | +3,00% | 39,51 | 40,89 | 40,14 | 40,20 | 40,89 | 14 | 1.252.534 |
| 28/11/2007 | 39,99 | 39,70 | +1,79% | 39,00 | 40,00 | 39,62 | 39,16 | 40,00 | 6 | 455.679 |
| 27/11/2007 | 39,60 | 39,00 | -2,50% | 38,51 | 39,60 | 39,03 | 39,00 | 39,99 | 7 | 565.992 |
| 26/11/2007 | 40,70 | 40,00 | -2,20% | 40,00 | 40,99 | 40,55 | 39,80 | 40,00 | 20 | 1.383.042 |
| 23/11/2007 | 41,53 | 40,90 | -2,15% | 40,75 | 41,53 | 41,16 | 40,90 | 42,60 | 7 | 411.676 |
| 22/11/2007 | 42,50 | 41,80 | -0,48% | 41,80 | 42,50 | 42,33 | 41,91 | 42,60 | 3 | 195.280 |
| 21/11/2007 | 42,00 | 42,00 | -2,33% | 42,00 | 42,99 | 42,38 | 42,00 | 42,99 | 6 | 462.042 |
| 19/11/2007 | 43,70 | 43,00 | +2,63% | 43,00 | 43,70 | 43,04 | 43,00 | 43,70 | 5 | 185.110 |
| 16/11/2007 | 42,84 | 41,90 | -5,20% | 41,90 | 43,84 | 43,16 | 41,90 | 43,84 | 16 | 651.747 |
| 14/11/2007 | 42,99 | 44,20 | +2,79% | 42,99 | 45,00 | 43,80 | 42,68 | 44,18 | 12 | 1.095.123 |
| 13/11/2007 | 43,20 | 43,00 | +0,12% | 42,40 | 43,20 | 42,61 | 42,01 | 43,00 | 15 | 536.909 |
| 12/11/2007 | 44,00 | 42,95 | +0,47% | 42,95 | 44,00 | 43,28 | 42,60 | 43,11 | 11 | 1.008.490 |
| 9/11/2007 | 42,60 | 42,75 | +0,83% | 42,50 | 43,00 | 42,68 | 42,50 | 42,80 | 15 | 1.126.185 |
| 8/11/2007 | 44,00 | 42,40 | -3,09% | 41,61 | 44,70 | 43,66 | 41,61 | 44,49 | 26 | 1.999.940 |
| 7/11/2007 | 44,60 | 43,75 | -0,97% | 43,70 | 45,06 | 44,26 | 43,60 | 44,97 | 21 | 2.040.609 |
| 6/11/2007 | 45,00 | 44,18 | +0,48% | 44,18 | 45,00 | 44,67 | 44,21 | 44,59 | 6 | 232.313 |
| 5/11/2007 | 44,00 | 43,97 | -2,27% | 43,70 | 44,25 | 44,00 | 43,97 | 44,50 | 16 | 910.978 |
| 1/11/2007 | 44,50 | 44,99 | +1,76% | 44,00 | 45,79 | 44,56 | 43,80 | 45,00 | 18 | 2.241.606 |
| 31/10/2007 | 45,65 | 44,21 | -4,92% | 44,21 | 46,68 | 44,78 | 44,21 | 46,70 | 66 | 5.146.257 |
| 30/10/2007 | 46,41 | 46,50 | +2,18% | 45,71 | 46,50 | 46,24 | 46,44 | 46,70 | 7 | 263.574 |
| 29/10/2007 | 46,42 | 45,51 | -0,11% | 45,51 | 46,94 | 46,27 | 45,51 | 46,90 | 18 | 1.124.369 |
| 26/10/2007 | 46,20 | 45,56 | -1,60% | 45,56 | 46,39 | 45,93 | 45,71 | 46,40 | 6 | 390.026 |
| 25/10/2007 | 45,80 | 46,30 | +1,16% | 45,80 | 46,50 | 46,13 | 45,78 | 46,30 | 16 | 1.268.659 |
| 24/10/2007 | 45,77 | 45,77 | -0,07% | 45,77 | 45,77 | 45,77 | 45,17 | 45,80 | 1 | 45.770 |
| 23/10/2007 | 45,69 | 45,80 | +0,97% | 45,69 | 46,00 | 45,79 | 45,22 | 46,13 | 6 | 425.901 |
| 22/10/2007 | 45,00 | 45,36 | +1,70% | 45,00 | 45,90 | 45,26 | 45,00 | 45,34 | 6 | 452.654 |
| 19/10/2007 | 45,30 | 44,60 | -3,02% | 44,60 | 45,99 | 45,46 | 44,62 | 46,00 | 11 | 1.241.170 |
| 18/10/2007 | 45,20 | 45,99 | +2,63% | 45,20 | 45,99 | 45,74 | 45,13 | 45,99 | 7 | 681.550 |
| 17/10/2007 | 46,00 | 44,81 | -0,22% | 44,80 | 46,00 | 45,05 | 44,84 | 45,79 | 27 | 2.527.339 |
| 16/10/2007 | 45,50 | 44,91 | -2,07% | 44,91 | 45,50 | 45,23 | 45,00 | 45,85 | 9 | 1.162.564 |
| 15/10/2007 | 46,20 | 45,86 | -2,40% | 45,85 | 46,80 | 46,28 | 45,60 | 45,84 | 10 | 235.999 |
| 11/10/2007 | 46,90 | 46,99 | 0,00% | 46,00 | 46,99 | 46,55 | 45,81 | 46,97 | 4 | 232.790 |
| 10/10/2007 | 46,00 | 46,99 | +3,34% | 45,50 | 46,99 | 46,17 | 46,51 | 46,99 | 23 | 2.932.620 |
| 9/10/2007 | 46,02 | 45,47 | -3,15% | 45,36 | 47,00 | 45,61 | 45,50 | 46,97 | 34 | 3.397.949 |
| 8/10/2007 | 46,18 | 46,95 | +2,40% | 45,99 | 46,95 | 46,50 | 45,30 | 46,95 | 19 | 1.953.107 |
| 5/10/2007 | 45,94 | 45,85 | +0,99% | 45,00 | 46,24 | 45,77 | 45,85 | 46,00 | 26 | 3.515.861 |
| 4/10/2007 | 45,21 | 45,40 | -0,18% | 45,10 | 45,49 | 45,28 | 45,10 | 45,40 | 17 | 2.486.000 |
| 3/10/2007 | 46,00 | 45,48 | -1,13% | 44,81 | 46,99 | 45,25 | 44,60 | 47,00 | 17 | 1.484.364 |
| 2/10/2007 | 43,90 | 46,00 | -89,69% | 43,90 | 46,00 | 44,87 | 43,49 | 46,00 | 8 | 453.242 |
| 1/10/2007 | 440,00 | 446,00 | +0,22% | 440,00 | 447,00 | 444,71 | 444,00 | 447,00 | 25 | 1.468.803 |
| 28/9/2007 | 437,52 | 445,00 | -0,88% | 420,02 | 448,99 | 437,93 | 420,20 | 445,00 | 6 | 787.360 |
| 27/9/2007 | 438,50 | 448,94 | +2,38% | 430,00 | 448,94 | 445,09 | 440,02 | 445,00 | 6 | 324.919 |
| 26/9/2007 | 433,00 | 438,50 | +1,98% | 433,00 | 440,00 | 437,77 | 433,19 | 440,00 | 13 | 1.031.575 |
| 25/9/2007 | 425,00 | 430,00 | +0,12% | 425,00 | 433,00 | 427,91 | 425,99 | 433,00 | 17 | 982.061 |
| 24/9/2007 | 421,01 | 429,50 | -2,39% | 416,30 | 433,00 | 425,21 | 429,50 | 433,50 | 25 | 1.400.803 |
| 21/9/2007 | 429,96 | 440,00 | +1,03% | 425,98 | 444,90 | 436,26 | 430,00 | 444,50 | 23 | 2.035.289 |
| 20/9/2007 | 440,50 | 435,50 | -0,34% | 435,50 | 440,50 | 436,86 | 429,96 | 442,00 | 9 | 620.345 |
| 19/9/2007 | 440,00 | 437,00 | +2,10% | 437,00 | 441,00 | 439,80 | 429,99 | 449,00 | 7 | 722.416 |
| 18/9/2007 | 423,00 | 428,01 | +1,91% | 423,00 | 428,01 | 427,72 | 420,00 | 430,00 | 5 | 136.101 |
| 17/9/2007 | 422,06 | 420,00 | -1,63% | 420,00 | 434,00 | 427,09 | 420,00 | 433,98 | 5 | 317.801 |
| 14/9/2007 | 426,94 | 426,95 | +1,18% | 426,94 | 426,95 | 426,94 | 415,02 | 426,95 | 2 | 44.401 |
| 13/9/2007 | 410,00 | 421,99 | +2,40% | 410,00 | 421,99 | 415,94 | 414,99 | 429,99 | 10 | 826.261 |
| 12/9/2007 | 434,89 | 412,10 | -2,80% | 412,10 | 434,89 | 421,82 | 410,00 | 429,98 | 16 | 1.208.831 |
| 11/9/2007 | 439,99 | 423,98 | -0,27% | 423,98 | 439,99 | 438,11 | 424,99 | 438,45 | 36 | 550.286 |
| 10/9/2007 | 436,03 | 425,12 | -2,50% | 425,11 | 436,03 | 426,77 | 425,11 | 440,00 | 14 | 1.667.205 |
| 6/9/2007 | 449,99 | 436,03 | -0,86% | 436,03 | 450,00 | 440,50 | 436,03 | 450,00 | 16 | 374.676 |
| 5/9/2007 | 447,98 | 439,83 | -2,26% | 433,99 | 449,99 | 440,80 | 439,83 | 447,99 | 45 | 749.337 |
| 4/9/2007 | 437,70 | 450,00 | +0,90% | 430,01 | 458,92 | 440,70 | 448,80 | 450,00 | 28 | 2.504.065 |
| 3/9/2007 | 433,00 | 445,97 | +1,36% | 433,00 | 445,97 | 437,44 | 437,48 | 445,97 | 13 | 1.312.468 |
| 31/8/2007 | 445,00 | 440,00 | -0,22% | 432,19 | 446,99 | 440,40 | 433,00 | 440,00 | 16 | 1.584.344 |
| 30/8/2007 | 448,90 | 440,99 | -1,98% | 435,99 | 448,90 | 441,12 | 435,98 | 444,99 | 5 | 63.078 |
| 29/8/2007 | 432,60 | 449,90 | +3,90% | 432,60 | 449,90 | 435,21 | 430,99 | 449,90 | 8 | 586.447 |
| 28/8/2007 | 433,00 | 433,00 | -3,78% | 433,00 | 433,00 | 433,00 | 429,95 | 450,00 | 1 | 43.300 |
| 27/8/2007 | 440,00 | 450,00 | +5,86% | 432,00 | 450,00 | 444,06 | 430,00 | 450,00 | 10 | 528.442 |
| 24/8/2007 | 430,99 | 425,09 | -1,14% | 425,09 | 430,99 | 425,26 | 429,99 | 440,00 | 7 | 42.520 |
| 23/8/2007 | 430,00 | 430,01 | +0,26% | 425,03 | 439,99 | 429,81 | 430,00 | 440,00 | 15 | 1.270.693 |
| 22/8/2007 | 425,00 | 428,90 | +5,90% | 425,00 | 428,90 | 427,36 | 425,55 | 428,90 | 14 | 1.461.415 |
| 21/8/2007 | 412,01 | 405,01 | -0,74% | 405,01 | 415,00 | 412,35 | 405,01 | 429,00 | 5 | 593.213 |
| 20/8/2007 | 419,00 | 408,01 | +0,99% | 408,01 | 419,00 | 412,65 | 408,01 | 438,00 | 15 | 1.562.122 |
| 17/8/2007 | 415,00 | 404,00 | -2,65% | 404,00 | 439,99 | 410,02 | 404,00 | 439,99 | 25 | 1.664.652 |
| 16/8/2007 | 416,12 | 415,00 | -4,16% | 415,00 | 422,20 | 416,91 | 401,50 | 415,00 | 13 | 1.062.326 |
| 15/8/2007 | 422,00 | 433,00 | +1,60% | 420,01 | 433,00 | 425,43 | 416,12 | 428,00 | 9 | 799.280 |
| 14/8/2007 | 427,00 | 426,20 | -0,30% | 426,00 | 427,00 | 426,53 | 426,20 | 433,00 | 16 | 1.043.426 |
| 13/8/2007 | 422,00 | 427,50 | -3,51% | 420,20 | 432,98 | 427,05 | 420,61 | 427,50 | 9 | 1.114.602 |
| 10/8/2007 | 421,95 | 443,05 | +1,85% | 421,95 | 443,05 | 425,12 | 430,00 | 443,05 | 4 | 30.692 |
| 9/8/2007 | 450,00 | 435,00 | -3,33% | 435,00 | 450,00 | 441,42 | 428,00 | 441,50 | 20 | 993.690 |
| 8/8/2007 | 435,05 | 449,99 | +1,58% | 435,05 | 449,99 | 441,02 | 436,02 | 449,99 | 12 | 898.905 |
| 7/8/2007 | 434,99 | 443,00 | +4,24% | 434,99 | 443,00 | 440,75 | 430,00 | 445,00 | 8 | 728.299 |
| 6/8/2007 | 428,05 | 425,00 | -1,19% | 425,00 | 435,00 | 428,65 | 425,00 | 435,00 | 12 | 985.908 |
| 3/8/2007 | 444,98 | 430,11 | -2,25% | 430,11 | 445,00 | 439,56 | 430,11 | 445,00 | 18 | 786.850 |
| 2/8/2007 | 436,00 | 440,00 | +1,86% | 435,00 | 445,00 | 438,32 | 440,00 | 443,00 | 18 | 377.094 |
| 1/8/2007 | 436,00 | 431,97 | -0,92% | 426,09 | 443,89 | 432,95 | 429,17 | 443,89 | 23 | 460.135 |
| 31/7/2007 | 421,03 | 435,98 | +0,22% | 421,03 | 439,99 | 436,00 | 0,00 | 0,00 | 10 | 352.897 |
| 30/7/2007 | 430,00 | 435,01 | +1,28% | 424,00 | 449,99 | 434,37 | 0,00 | 0,00 | 16 | 1.032.041 |
| 27/7/2007 | 426,00 | 429,50 | +0,59% | 426,00 | 435,49 | 429,44 | 0,00 | 0,00 | 28 | 1.754.188 |
| 26/7/2007 | 435,00 | 427,00 | -3,39% | 427,00 | 435,00 | 432,99 | 0,00 | 0,00 | 14 | 524.914 |
| 25/7/2007 | 425,01 | 442,00 | -0,67% | 425,01 | 449,99 | 434,94 | 0,00 | 0,00 | 9 | 909.027 |
| 24/7/2007 | 447,99 | 445,00 | -1,98% | 445,00 | 448,00 | 446,63 | 0,00 | 0,00 | 9 | 330.419 |
| 23/7/2007 | 450,50 | 453,99 | +0,66% | 450,00 | 454,00 | 451,29 | 0,00 | 0,00 | 20 | 960.893 |
| 20/7/2007 | 450,90 | 451,00 | +1,80% | 450,90 | 451,00 | 450,98 | 449,50 | 450,99 | 4 | 109.363 |
| 19/7/2007 | 449,98 | 443,02 | -0,44% | 442,03 | 455,50 | 450,86 | 443,02 | 454,90 | 12 | 924.644 |
| 18/7/2007 | 447,00 | 445,00 | -0,21% | 442,10 | 448,95 | 447,25 | 444,10 | 445,00 | 9 | 1.058.075 |
| 17/7/2007 | 444,00 | 445,95 | +0,84% | 440,01 | 447,00 | 443,47 | 445,95 | 447,96 | 19 | 2.249.123 |
| 16/7/2007 | 440,00 | 442,22 | -0,29% | 440,00 | 447,00 | 444,84 | 443,06 | 445,00 | 11 | 1.795.190 |
| 13/7/2007 | 449,93 | 443,50 | -1,44% | 443,00 | 451,99 | 446,99 | 445,00 | 450,00 | 21 | 2.227.176 |
| 12/7/2007 | 435,30 | 450,00 | +3,45% | 433,55 | 458,00 | 441,14 | 445,01 | 449,00 | 20 | 1.873.085 |
| 11/7/2007 | 437,01 | 435,00 | -0,68% | 430,03 | 437,01 | 433,56 | 433,01 | 440,00 | 20 | 1.836.583 |
| 10/7/2007 | 443,00 | 437,99 | -0,91% | 436,01 | 443,00 | 438,40 | 436,51 | 437,99 | 23 | 2.106.929 |
| 6/7/2007 | 446,00 | 442,00 | -0,23% | 442,00 | 447,00 | 444,60 | 442,00 | 449,99 | 10 | 1.111.503 |
| 5/7/2007 | 446,55 | 443,00 | -0,94% | 440,01 | 462,00 | 445,72 | 441,50 | 455,43 | 16 | 1.478.011 |
| 4/7/2007 | 456,00 | 447,20 | -0,84% | 447,20 | 456,99 | 453,02 | 446,92 | 456,97 | 16 | 1.641.678 |
| 3/7/2007 | 451,50 | 451,00 | +1,35% | 450,00 | 451,50 | 451,02 | 448,01 | 451,00 | 9 | 821.667 |
| 2/7/2007 | 453,00 | 445,00 | 0,00% | 445,00 | 453,00 | 449,63 | 445,01 | 452,99 | 21 | 1.644.670 |
| 29/6/2007 | 446,00 | 445,02 | -0,67% | 445,00 | 450,00 | 445,59 | 445,01 | 451,00 | 17 | 336.338 |
| 28/6/2007 | 446,12 | 448,00 | +0,45% | 446,11 | 459,00 | 452,25 | 448,00 | 464,52 | 12 | 1.424.237 |
| 27/6/2007 | 456,90 | 446,01 | -0,44% | 445,31 | 456,90 | 449,43 | 446,02 | 450,00 | 9 | 1.170.692 |
| 26/6/2007 | 448,00 | 448,00 | +0,56% | 448,00 | 450,00 | 448,50 | 448,00 | 456,99 | 8 | 538.197 |
| 25/6/2007 | 455,70 | 445,51 | -2,09% | 445,51 | 460,00 | 452,71 | 450,00 | 460,00 | 22 | 2.775.711 |
| 22/6/2007 | 457,00 | 455,00 | -2,15% | 455,00 | 458,00 | 457,04 | 455,00 | 470,00 | 5 | 1.046.044 |
| 21/6/2007 | 464,00 | 465,00 | 0,00% | 457,97 | 466,00 | 462,43 | 455,07 | 483,00 | 13 | 1.592.250 |
| 20/6/2007 | 484,00 | 465,00 | -4,14% | 465,00 | 485,00 | 476,39 | 465,00 | 481,00 | 12 | 1.163.829 |
| 19/6/2007 | 470,00 | 485,10 | +2,84% | 463,00 | 485,10 | 475,46 | 478,01 | 482,00 | 48 | 5.627.293 |
| 18/6/2007 | 459,00 | 471,70 | +0,58% | 459,00 | 471,70 | 465,24 | 460,00 | 471,70 | 20 | 1.501.521 |
| 15/6/2007 | 460,00 | 469,00 | +1,96% | 453,00 | 469,00 | 459,83 | 451,24 | 465,00 | 13 | 888.163 |
| 14/6/2007 | 465,00 | 460,00 | -0,86% | 457,65 | 470,00 | 460,79 | 460,00 | 470,00 | 22 | 2.055.379 |
| 13/6/2007 | 460,00 | 464,00 | +3,11% | 455,00 | 464,00 | 460,12 | 452,00 | 464,00 | 7 | 613.714 |
| 12/6/2007 | 453,00 | 450,00 | -1,53% | 446,00 | 475,00 | 454,45 | 446,00 | 459,99 | 16 | 1.116.719 |
| 11/6/2007 | 461,00 | 457,00 | -0,65% | 455,00 | 461,00 | 458,68 | 457,00 | 465,00 | 8 | 1.146.150 |
| 8/6/2007 | 455,00 | 460,00 | +0,22% | 445,00 | 460,00 | 453,68 | 450,12 | 460,00 | 8 | 802.616 |
| 6/6/2007 | 460,00 | 458,98 | -0,22% | 445,01 | 469,99 | 459,33 | 458,98 | 459,00 | 22 | 2.915.537 |
| 5/6/2007 | 450,00 | 459,98 | -1,08% | 450,00 | 459,99 | 454,49 | 453,20 | 459,98 | 10 | 1.175.452 |
| 4/6/2007 | 465,00 | 465,00 | +1,09% | 455,00 | 465,00 | 459,96 | 455,00 | 465,00 | 13 | 1.909.399 |
| 1/6/2007 | 467,00 | 459,99 | +2,22% | 447,05 | 467,00 | 454,27 | 455,01 | 459,00 | 18 | 1.557.384 |
| 31/5/2007 | 455,00 | 450,00 | -1,96% | 445,11 | 467,10 | 450,31 | 447,00 | 455,94 | 30 | 3.209.125 |
| 30/5/2007 | 465,00 | 459,00 | -1,09% | 450,00 | 489,90 | 453,03 | 458,87 | 480,00 | 26 | 2.671.017 |
| 29/5/2007 | 485,50 | 464,07 | -2,91% | 460,00 | 485,50 | 467,33 | 464,07 | 472,00 | 27 | 3.020.561 |
| 28/5/2007 | 470,01 | 478,00 | +3,24% | 470,01 | 479,99 | 477,98 | 478,00 | 478,50 | 6 | 593.738 |
| 25/5/2007 | 470,50 | 463,00 | -0,43% | 462,00 | 489,99 | 472,87 | 470,00 | 490,00 | 7 | 758.444 |
| 24/5/2007 | 470,00 | 465,00 | -1,29% | 463,21 | 478,99 | 471,99 | 462,00 | 465,00 | 10 | 474.546 |
| 23/5/2007 | 480,00 | 471,10 | -2,24% | 471,10 | 486,99 | 477,91 | 471,10 | 487,00 | 15 | 1.986.154 |
| 22/5/2007 | 490,00 | 481,90 | +1,24% | 481,00 | 491,00 | 483,68 | 481,01 | 499,28 | 12 | 1.216.009 |
| 21/5/2007 | 470,00 | 476,00 | -0,83% | 469,99 | 485,00 | 477,99 | 475,06 | 490,00 | 21 | 1.419.263 |
| 18/5/2007 | 464,82 | 479,99 | 0,00% | 458,00 | 479,99 | 466,02 | 456,00 | 480,00 | 7 | 457.866 |
| 17/5/2007 | 450,00 | 480,00 | -0,80% | 447,50 | 480,00 | 458,40 | 456,01 | 479,90 | 14 | 971.690 |
| 16/5/2007 | 457,99 | 483,85 | +9,41% | 448,00 | 483,85 | 453,70 | 441,01 | 483,85 | 16 | 1.724.117 |
| 15/5/2007 | 453,49 | 442,25 | -1,28% | 442,25 | 454,00 | 448,75 | 442,00 | 458,00 | 7 | 670.076 |
| 14/5/2007 | 446,00 | 448,00 | +2,99% | 440,01 | 448,00 | 443,27 | 440,10 | 459,99 | 8 | 786.896 |
| 11/5/2007 | 460,00 | 435,00 | -0,46% | 435,00 | 462,94 | 449,77 | 446,00 | 447,00 | 11 | 1.257.713 |
| 10/5/2007 | 440,00 | 437,01 | -0,69% | 437,01 | 456,00 | 441,09 | 437,01 | 460,00 | 11 | 403.904 |
| 9/5/2007 | 443,00 | 440,03 | 0,00% | 440,03 | 462,95 | 450,57 | 444,00 | 462,94 | 9 | 712.449 |
| 8/5/2007 | 444,80 | 440,01 | -4,14% | 435,00 | 446,00 | 442,11 | 440,01 | 449,99 | 10 | 1.484.075 |
| 7/5/2007 | 448,20 | 459,00 | -0,22% | 445,00 | 459,00 | 452,16 | 446,00 | 459,00 | 15 | 1.560.015 |
| 4/5/2007 | 452,00 | 460,00 | +2,20% | 447,00 | 460,00 | 450,03 | 447,20 | 460,00 | 18 | 1.543.129 |
| 3/5/2007 | 440,00 | 450,10 | +2,30% | 440,00 | 454,89 | 446,72 | 453,00 | 453,98 | 21 | 1.561.794 |
| 2/5/2007 | 423,87 | 440,00 | +4,76% | 412,10 | 440,00 | 430,37 | 430,03 | 440,00 | 24 | 2.076.316 |
| 30/4/2007 | 416,00 | 420,01 | +1,70% | 416,00 | 430,00 | 424,10 | 417,50 | 423,00 | 8 | 810.847 |
| 27/4/2007 | 434,99 | 413,00 | -2,83% | 413,00 | 434,99 | 419,13 | 413,00 | 417,20 | 35 | 2.114.932 |
| 26/4/2007 | 440,00 | 425,02 | -2,07% | 425,02 | 440,00 | 437,40 | 426,02 | 439,98 | 12 | 1.060.716 |
| 25/4/2007 | 445,00 | 434,00 | -2,08% | 434,00 | 447,60 | 442,34 | 434,00 | 440,00 | 11 | 834.037 |
| 24/4/2007 | 439,98 | 443,21 | +2,00% | 427,16 | 443,21 | 432,10 | 435,00 | 443,22 | 10 | 1.085.185 |
| 23/4/2007 | 431,00 | 434,53 | +0,38% | 431,00 | 454,99 | 433,63 | 434,00 | 434,53 | 4 | 504.579 |
| 20/4/2007 | 423,00 | 432,88 | +0,67% | 423,00 | 434,99 | 428,89 | 423,01 | 432,88 | 14 | 2.025.367 |
| 19/4/2007 | 425,00 | 430,00 | +0,53% | 425,00 | 432,00 | 429,87 | 427,50 | 430,00 | 4 | 183.564 |
| 18/4/2007 | 427,41 | 427,74 | +2,09% | 426,00 | 431,00 | 428,68 | 425,01 | 432,00 | 14 | 1.404.320 |
| 17/4/2007 | 423,60 | 419,00 | +1,21% | 419,00 | 429,00 | 423,87 | 418,02 | 428,99 | 17 | 1.884.528 |
| 16/4/2007 | 414,00 | 414,00 | +1,97% | 414,00 | 414,00 | 414,00 | 422,09 | 428,99 | 1 | 75.265 |
| 13/4/2007 | 407,50 | 406,00 | -0,49% | 406,00 | 407,50 | 406,78 | 405,00 | 409,90 | 6 | 679.779 |
| 12/4/2007 | 420,00 | 408,00 | +0,25% | 406,00 | 440,00 | 409,07 | 405,01 | 409,90 | 9 | 715.872 |
| 11/4/2007 | 407,00 | 406,99 | +0,99% | 406,99 | 407,00 | 406,99 | 402,01 | 407,00 | 3 | 46.804 |
| 10/4/2007 | 402,00 | 403,00 | 0,00% | 401,70 | 408,95 | 405,10 | 402,51 | 404,50 | 14 | 625.240 |
| 9/4/2007 | 400,00 | 403,00 | -1,70% | 400,00 | 405,00 | 403,16 | 402,50 | 403,90 | 18 | 1.190.138 |
| 5/4/2007 | 406,00 | 409,99 | +0,98% | 402,50 | 409,99 | 406,19 | 400,50 | 410,00 | 6 | 709.492 |
| 4/4/2007 | 405,00 | 406,00 | +1,20% | 401,06 | 406,00 | 404,87 | 401,06 | 410,00 | 8 | 878.232 |
| 3/4/2007 | 409,49 | 401,20 | +0,05% | 401,20 | 409,49 | 404,36 | 401,20 | 409,49 | 7 | 550.337 |
| 2/4/2007 | 409,99 | 401,00 | -10,89% | 400,00 | 409,99 | 401,82 | 401,00 | 409,49 | 10 | 683.947 |
| 30/3/2007 | 405,00 | 450,00 | +11,11% | 400,37 | 450,00 | 406,96 | 399,00 | 450,00 | 19 | 1.197.318 |
| 29/3/2007 | 405,00 | 405,00 | +3,13% | 400,44 | 409,99 | 406,25 | 400,44 | 409,99 | 14 | 1.406.447 |
| 28/3/2007 | 400,00 | 392,72 | -0,58% | 392,72 | 400,00 | 395,14 | 392,73 | 409,99 | 6 | 727.069 |
| 27/3/2007 | 396,00 | 395,01 | -1,25% | 395,01 | 400,74 | 397,20 | 395,01 | 409,99 | 13 | 1.169.909 |
| 26/3/2007 | 388,00 | 399,99 | 0,00% | 384,00 | 399,99 | 388,21 | 388,01 | 399,99 | 7 | 814.827 |
| 23/3/2007 | 388,00 | 399,99 | +1,26% | 385,00 | 399,99 | 390,96 | 390,01 | 391,70 | 10 | 1.050.236 |
| 22/3/2007 | 392,00 | 395,00 | +1,37% | 392,00 | 395,00 | 392,83 | 390,01 | 393,50 | 7 | 736.482 |
| 21/3/2007 | 379,00 | 389,67 | +1,74% | 371,82 | 389,67 | 383,52 | 388,32 | 400,00 | 19 | 1.458.395 |
| 20/3/2007 | 381,32 | 382,99 | +3,51% | 369,00 | 382,99 | 378,00 | 370,00 | 385,00 | 15 | 906.709 |
| 19/3/2007 | 381,93 | 370,00 | 0,00% | 368,51 | 381,93 | 371,28 | 360,41 | 381,37 | 8 | 464.098 |
| 16/3/2007 | 375,00 | 370,00 | -2,11% | 370,00 | 376,20 | 373,79 | 365,66 | 379,98 | 6 | 592.238 |
| 15/3/2007 | 370,00 | 377,98 | +4,99% | 370,00 | 380,95 | 378,49 | 371,36 | 389,66 | 7 | 967.098 |
| 14/3/2007 | 365,00 | 360,00 | -7,61% | 360,00 | 373,36 | 367,66 | 360,01 | 389,66 | 29 | 1.989.414 |
| 13/3/2007 | 367,00 | 389,66 | +4,19% | 363,01 | 389,66 | 373,19 | 360,05 | 389,67 | 8 | 650.024 |
| 12/3/2007 | 364,08 | 374,00 | +1,36% | 361,65 | 374,00 | 370,95 | 370,25 | 389,67 | 6 | 687.677 |
| 9/3/2007 | 368,00 | 368,98 | +0,54% | 368,00 | 389,67 | 369,40 | 350,05 | 371,19 | 30 | 1.419.994 |
| 8/3/2007 | 368,00 | 367,00 | +2,95% | 367,00 | 368,00 | 367,66 | 352,02 | 368,00 | 4 | 101.802 |
| 7/3/2007 | 360,00 | 356,50 | 0,00% | 356,50 | 360,00 | 359,50 | 340,00 | 368,00 | 2 | 251.650 |
| 6/3/2007 | 346,00 | 356,50 | +4,39% | 346,00 | 356,50 | 352,94 | 348,70 | 367,99 | 6 | 546.989 |
| 5/3/2007 | 347,00 | 341,50 | -4,21% | 341,50 | 347,00 | 343,97 | 341,50 | 351,00 | 10 | 800.795 |
| 2/3/2007 | 348,60 | 356,50 | +2,27% | 345,00 | 357,16 | 351,85 | 343,43 | 357,16 | 14 | 1.099.597 |
| 1/3/2007 | 345,00 | 348,60 | +1,51% | 345,00 | 348,60 | 345,82 | 346,00 | 350,00 | 3 | 403.401 |
| 28/2/2007 | 349,00 | 343,43 | -1,60% | 343,43 | 358,00 | 349,07 | 350,00 | 359,00 | 30 | 2.259.830 |
| 27/2/2007 | 365,00 | 349,00 | -3,59% | 349,00 | 368,18 | 356,69 | 349,00 | 350,00 | 15 | 1.331.279 |
| 26/2/2007 | 364,98 | 362,00 | -4,74% | 362,00 | 367,00 | 364,70 | 362,00 | 372,00 | 12 | 997.367 |
| 23/2/2007 | 359,99 | 380,00 | +8,57% | 359,99 | 380,00 | 366,47 | 432,00 | 0,00 | 7 | 697.282 |
| 22/2/2007 | 357,10 | 350,02 | 0,00% | 350,02 | 360,00 | 357,74 | 350,01 | 358,00 | 14 | 1.372.483 |
| 21/2/2007 | 344,05 | 350,01 | -2,77% | 340,00 | 356,00 | 346,11 | 350,00 | 358,31 | 11 | 739.064 |
| 16/2/2007 | 350,00 | 359,99 | +4,65% | 340,01 | 359,99 | 345,63 | 340,47 | 356,00 | 6 | 380.202 |
| 15/2/2007 | 353,49 | 344,00 | -1,71% | 344,00 | 354,44 | 350,02 | 343,00 | 354,44 | 7 | 526.360 |
| 14/2/2007 | 349,98 | 350,00 | 0,00% | 340,50 | 350,01 | 349,32 | 350,00 | 354,45 | 10 | 584.845 |
| 13/2/2007 | 336,04 | 350,00 | 0,00% | 336,03 | 350,00 | 344,35 | 340,00 | 350,00 | 10 | 808.132 |
| 12/2/2007 | 349,99 | 350,00 | +3,24% | 337,46 | 350,00 | 349,88 | 337,47 | 350,00 | 17 | 53.416 |
| 9/2/2007 | 341,00 | 339,00 | -0,29% | 338,14 | 342,00 | 340,34 | 336,03 | 350,00 | 12 | 1.136.119 |
| 8/2/2007 | 340,00 | 339,99 | -0,73% | 339,20 | 340,00 | 339,52 | 339,21 | 350,00 | 5 | 357.480 |
| 7/2/2007 | 343,00 | 342,50 | -1,86% | 341,60 | 348,99 | 343,23 | 335,02 | 342,24 | 10 | 1.005.515 |
| 6/2/2007 | 345,00 | 348,99 | -0,29% | 342,00 | 348,99 | 344,65 | 342,01 | 349,00 | 12 | 1.101.021 |
| 5/2/2007 | 341,99 | 349,99 | +3,54% | 341,00 | 349,99 | 345,06 | 341,00 | 350,00 | 14 | 1.084.877 |
| 2/2/2007 | 340,00 | 338,03 | -2,02% | 338,00 | 340,00 | 338,45 | 338,03 | 339,00 | 6 | 422.188 |
| 1/2/2007 | 344,99 | 344,99 | +1,47% | 342,00 | 344,99 | 343,65 | 340,00 | 345,00 | 11 | 1.130.666 |
| 31/1/2007 | 340,20 | 340,00 | 0,00% | 334,10 | 340,20 | 337,87 | 339,00 | 350,00 | 8 | 778.074 |
| 30/1/2007 | 343,26 | 340,00 | -2,85% | 339,99 | 343,26 | 340,59 | 339,20 | 340,20 | 6 | 272.472 |
| 29/1/2007 | 350,00 | 349,99 | 0,00% | 340,00 | 350,00 | 343,35 | 339,50 | 350,00 | 8 | 329.965 |
| 26/1/2007 | 347,50 | 349,99 | +0,28% | 342,00 | 350,00 | 347,13 | 347,21 | 354,99 | 10 | 615.886 |
| 24/1/2007 | 359,99 | 349,00 | -0,29% | 347,00 | 359,99 | 349,80 | 350,03 | 354,99 | 18 | 1.410.122 |
| 23/1/2007 | 351,00 | 350,00 | +0,03% | 348,01 | 351,00 | 349,36 | 348,00 | 358,30 | 5 | 333.574 |
| 22/1/2007 | 358,00 | 349,91 | -0,17% | 349,91 | 358,00 | 353,08 | 349,11 | 357,99 | 4 | 225.973 |
| 19/1/2007 | 350,00 | 350,50 | +0,14% | 348,00 | 354,00 | 349,63 | 347,00 | 350,00 | 10 | 683.215 |
| 18/1/2007 | 349,00 | 350,00 | +1,45% | 340,01 | 359,99 | 352,10 | 342,01 | 360,00 | 14 | 611.142 |
| 17/1/2007 | 349,00 | 345,00 | -4,16% | 345,00 | 349,00 | 348,72 | 347,00 | 360,00 | 2 | 238.773 |
| 16/1/2007 | 350,00 | 359,99 | +1,41% | 349,50 | 359,99 | 352,30 | 341,00 | 359,99 | 13 | 1.300.814 |
| 15/1/2007 | 351,00 | 354,98 | +1,42% | 347,93 | 354,99 | 351,13 | 348,00 | 354,54 | 6 | 597.039 |
| 12/1/2007 | 352,00 | 350,00 | -1,41% | 348,87 | 352,00 | 350,23 | 340,10 | 0,00 | 6 | 833.547 |
| 11/1/2007 | 355,00 | 355,00 | -1,37% | 355,00 | 355,00 | 355,00 | 340,01 | 0,00 | 2 | 280.450 |
| 10/1/2007 | 348,90 | 359,94 | +5,55% | 342,03 | 359,94 | 351,22 | 342,02 | 359,94 | 4 | 734.068 |
| 9/1/2007 | 359,99 | 341,00 | -2,57% | 341,00 | 359,99 | 352,65 | 341,01 | 359,94 | 6 | 658.055 |
| 8/1/2007 | 379,57 | 350,00 | -8,02% | 350,00 | 400,00 | 360,34 | 345,00 | 357,96 | 11 | 1.383.291 |
| 5/1/2007 | 350,00 | 380,50 | +7,18% | 345,01 | 380,50 | 353,52 | 345,00 | 380,50 | 6 | 363.171 |
| 4/1/2007 | 359,70 | 355,00 | -2,20% | 355,00 | 362,00 | 358,50 | 351,00 | 398,01 | 15 | 846.063 |
| 3/1/2007 | 360,10 | 362,99 | +3,68% | 353,00 | 365,00 | 360,56 | 354,01 | 359,70 | 7 | 1.037.247 |
| 2/1/2007 | 360,00 | 350,10 | +0,03% | 350,10 | 389,40 | 366,00 | 350,10 | 365,00 | 20 | 2.107.335 |
| 28/12/2006 | 357,88 | 350,00 | -2,20% | 350,00 | 390,00 | 356,28 | 421,20 | 0,00 | 19 | 1.380.571 |
| 27/12/2006 | 355,54 | 357,88 | +5,26% | 341,00 | 357,88 | 353,23 | 341,00 | 357,88 | 9 | 635.829 |
| 26/12/2006 | 341,00 | 340,00 | -0,58% | 340,00 | 341,00 | 340,55 | 340,57 | 345,00 | 2 | 306.500 |
| 22/12/2006 | 343,00 | 342,00 | +0,92% | 325,02 | 343,00 | 339,53 | 342,00 | 345,00 | 5 | 569.290 |
| 21/12/2006 | 342,00 | 338,89 | -1,77% | 336,00 | 342,00 | 338,55 | 334,00 | 350,99 | 11 | 1.142.680 |
| 20/12/2006 | 345,00 | 345,00 | +0,35% | 343,79 | 345,00 | 344,45 | 325,02 | 350,99 | 4 | 273.218 |
| 19/12/2006 | 340,00 | 343,79 | -0,35% | 316,10 | 343,79 | 333,26 | 325,00 | 343,79 | 43 | 3.682.201 |
| 18/12/2006 | 332,00 | 345,00 | +2,07% | 327,03 | 345,00 | 331,21 | 327,40 | 345,00 | 6 | 896.889 |
| 15/12/2006 | 339,00 | 338,00 | +2,74% | 331,17 | 339,00 | 335,31 | 315,02 | 338,00 | 6 | 664.089 |
| 14/12/2006 | 329,00 | 329,00 | +0,30% | 310,01 | 339,05 | 326,92 | 329,00 | 336,00 | 15 | 1.773.291 |
| 13/12/2006 | 335,00 | 328,00 | -2,09% | 328,00 | 335,00 | 330,49 | 318,00 | 335,60 | 2 | 397.853 |
| 12/12/2006 | 335,00 | 335,00 | -1,47% | 334,10 | 335,00 | 334,93 | 333,01 | 345,00 | 4 | 448.714 |
| 11/12/2006 | 335,39 | 340,00 | +1,48% | 335,00 | 340,00 | 335,74 | 335,00 | 340,00 | 16 | 1.443.672 |
| 8/12/2006 | 339,99 | 335,05 | +3,09% | 330,01 | 339,99 | 334,98 | 330,01 | 340,00 | 12 | 1.357.028 |
| 7/12/2006 | 332,10 | 325,02 | -7,54% | 325,02 | 340,00 | 333,50 | 325,02 | 335,00 | 10 | 841.892 |
| 6/12/2006 | 328,01 | 351,51 | +4,62% | 322,02 | 351,51 | 328,13 | 330,00 | 351,51 | 10 | 481.410 |
| 5/12/2006 | 334,00 | 335,99 | +1,51% | 331,44 | 336,00 | 334,89 | 329,50 | 336,00 | 9 | 731.948 |
| 4/12/2006 | 322,20 | 331,00 | +1,54% | 322,20 | 331,00 | 324,33 | 324,75 | 334,99 | 9 | 810.720 |
| 1/12/2006 | 324,50 | 325,98 | -2,69% | 315,01 | 325,98 | 324,15 | 320,00 | 323,50 | 5 | 578.292 |
| 30/11/2006 | 326,00 | 334,99 | 0,00% | 326,00 | 334,99 | 329,32 | 319,00 | 335,00 | 3 | 267.180 |
| 29/11/2006 | 320,00 | 335,00 | +5,35% | 320,00 | 335,00 | 323,77 | 315,03 | 335,00 | 15 | 996.536 |
| 28/11/2006 | 315,00 | 318,00 | +0,16% | 315,00 | 318,00 | 315,81 | 306,00 | 318,00 | 3 | 383.306 |
| 27/11/2006 | 315,64 | 317,50 | -0,75% | 315,64 | 319,99 | 317,75 | 305,00 | 317,50 | 8 | 666.750 |
| 24/11/2006 | 317,10 | 319,90 | +0,91% | 312,00 | 319,90 | 316,53 | 313,00 | 319,90 | 9 | 731.318 |
| 23/11/2006 | 314,00 | 317,00 | +2,25% | 314,00 | 318,87 | 316,43 | 309,00 | 316,81 | 10 | 1.399.924 |
| 22/11/2006 | 282,02 | 310,01 | +1,64% | 282,01 | 310,01 | 297,26 | 310,00 | 313,00 | 7 | 679.930 |
| 21/11/2006 | 307,00 | 305,00 | -0,82% | 304,51 | 311,61 | 307,56 | 303,00 | 313,01 | 8 | 339.397 |
| 17/11/2006 | 298,18 | 307,51 | -1,60% | 298,18 | 310,00 | 304,06 | 306,00 | 312,93 | 14 | 586.011 |
| 16/11/2006 | 308,00 | 312,50 | +1,43% | 308,00 | 313,99 | 310,72 | 299,05 | 314,00 | 23 | 1.867.361 |
| 14/11/2006 | 305,00 | 308,10 | +3,72% | 305,00 | 310,00 | 308,35 | 298,02 | 308,10 | 7 | 538.974 |
| 13/11/2006 | 300,00 | 297,06 | -2,28% | 297,06 | 300,00 | 297,87 | 297,05 | 300,00 | 2 | 249.948 |
| 10/11/2006 | 300,00 | 304,00 | -0,33% | 297,00 | 312,99 | 301,04 | 297,00 | 313,00 | 6 | 629.211 |
| 9/11/2006 | 312,00 | 305,00 | -1,29% | 305,00 | 313,61 | 311,30 | 299,00 | 313,50 | 5 | 693.519 |
| 8/11/2006 | 308,00 | 309,00 | -0,16% | 306,60 | 310,00 | 307,79 | 297,50 | 314,00 | 16 | 1.135.542 |
| 7/11/2006 | 305,00 | 309,49 | +2,48% | 304,00 | 309,49 | 306,00 | 307,99 | 309,45 | 16 | 1.058.198 |
| 6/11/2006 | 300,00 | 302,00 | -1,31% | 296,00 | 304,00 | 299,98 | 298,00 | 302,50 | 9 | 850.168 |
| 3/11/2006 | 294,01 | 306,00 | +2,34% | 294,01 | 306,00 | 299,69 | 295,00 | 308,99 | 14 | 1.107.958 |
| 1/11/2006 | 297,00 | 299,00 | +1,01% | 295,00 | 299,00 | 296,80 | 295,01 | 299,00 | 10 | 546.364 |
| 31/10/2006 | 296,00 | 296,00 | -2,95% | 293,50 | 296,00 | 294,63 | 293,00 | 296,00 | 13 | 588.024 |
| 30/10/2006 | 302,00 | 305,00 | +1,67% | 296,00 | 305,00 | 298,75 | 295,50 | 305,00 | 19 | 586.490 |
| 27/10/2006 | 302,50 | 300,00 | -1,64% | 298,10 | 302,50 | 300,96 | 297,80 | 301,00 | 4 | 361.160 |
| 26/10/2006 | 303,00 | 305,00 | +2,35% | 302,50 | 305,00 | 303,42 | 299,00 | 305,00 | 8 | 312.524 |
| 25/10/2006 | 293,09 | 298,00 | -1,32% | 293,05 | 299,30 | 294,95 | 298,00 | 304,99 | 7 | 613.558 |
| 24/10/2006 | 302,99 | 302,00 | +2,72% | 298,00 | 302,99 | 301,33 | 299,50 | 301,00 | 4 | 271.408 |
| 23/10/2006 | 294,00 | 294,00 | -0,34% | 294,00 | 303,00 | 295,46 | 294,00 | 305,00 | 9 | 831.967 |
| 20/10/2006 | 303,00 | 295,00 | -1,34% | 295,00 | 303,00 | 298,65 | 295,00 | 305,00 | 19 | 888.260 |
| 19/10/2006 | 304,00 | 299,00 | -1,97% | 299,00 | 304,00 | 300,76 | 299,00 | 312,00 | 19 | 560.023 |
| 18/10/2006 | 320,00 | 305,00 | -1,48% | 304,00 | 320,00 | 307,80 | 300,01 | 320,00 | 12 | 1.104.432 |
| 17/10/2006 | 305,00 | 309,59 | +0,84% | 305,00 | 309,59 | 306,73 | 309,59 | 327,50 | 2 | 49.384 |
| 16/10/2006 | 319,00 | 307,00 | -2,54% | 307,00 | 319,00 | 310,42 | 307,00 | 319,00 | 10 | 373.683 |
| 13/10/2006 | 327,97 | 315,00 | +4,64% | 315,00 | 327,97 | 317,82 | 300,02 | 328,00 | 4 | 338.383 |
| 11/10/2006 | 307,00 | 301,02 | -4,44% | 300,01 | 310,00 | 305,86 | 301,02 | 330,00 | 10 | 1.050.563 |
| 10/10/2006 | 314,00 | 314,99 | +0,64% | 313,99 | 314,99 | 314,04 | 307,61 | 315,00 | 7 | 160.197 |
| 9/10/2006 | 315,00 | 313,00 | -0,19% | 313,00 | 315,00 | 313,74 | 310,00 | 313,00 | 6 | 738.841 |
| 6/10/2006 | 312,50 | 313,60 | -3,51% | 290,29 | 313,60 | 306,20 | 313,60 | 330,00 | 7 | 367.909 |
| 5/10/2006 | 325,00 | 325,00 | +1,56% | 325,00 | 325,00 | 325,00 | 290,05 | 329,99 | 1 | 42.445 |
| 4/10/2006 | 313,97 | 320,00 | +2,40% | 313,97 | 328,00 | 316,51 | 290,02 | 327,99 | 4 | 473.068 |
| 3/10/2006 | 299,70 | 312,51 | +2,46% | 299,50 | 315,00 | 310,06 | 279,01 | 329,99 | 13 | 793.219 |
| 2/10/2006 | 300,00 | 305,00 | +3,04% | 300,00 | 306,90 | 303,00 | 300,00 | 309,00 | 12 | 818.175 |
| 28/9/2006 | 295,00 | 296,00 | +2,07% | 295,00 | 300,00 | 297,67 | 289,03 | 310,00 | 4 | 407.820 |
| 27/9/2006 | 294,00 | 290,00 | -2,02% | 288,00 | 294,00 | 290,64 | 292,00 | 295,00 | 5 | 505.115 |
| 26/9/2006 | 295,99 | 295,99 | -1,33% | 295,99 | 296,00 | 295,99 | 285,11 | 296,00 | 3 | 355.189 |
| 25/9/2006 | 299,99 | 299,99 | 0,00% | 299,99 | 299,99 | 299,99 | 283,51 | 299,99 | 4 | 539.982 |
| 22/9/2006 | 291,50 | 299,98 | +5,81% | 283,00 | 299,98 | 291,07 | 285,00 | 299,99 | 13 | 699.239 |
| 21/9/2006 | 289,00 | 283,50 | -2,14% | 283,50 | 289,00 | 285,57 | 275,01 | 310,00 | 8 | 566.659 |
| 20/9/2006 | 296,00 | 289,70 | -1,80% | 289,70 | 299,50 | 297,52 | 270,06 | 310,00 | 14 | 535.658 |
| 19/9/2006 | 300,00 | 295,00 | -4,84% | 295,00 | 300,00 | 298,00 | 294,51 | 310,00 | 3 | 178.800 |
| 18/9/2006 | 302,90 | 310,00 | 0,00% | 301,00 | 310,00 | 303,22 | 271,01 | 310,00 | 13 | 720.451 |
| 15/9/2006 | 285,01 | 310,00 | +4,73% | 285,01 | 310,00 | 297,50 | 299,00 | 310,00 | 3 | 214.917 |
| 13/9/2006 | 306,99 | 296,00 | -1,17% | 296,00 | 306,99 | 297,84 | 295,00 | 310,00 | 5 | 327.624 |
| 12/9/2006 | 299,00 | 299,50 | +0,84% | 299,00 | 309,99 | 302,96 | 297,01 | 299,50 | 8 | 656.098 |
| 11/9/2006 | 304,99 | 297,01 | -2,62% | 297,00 | 304,99 | 299,02 | 297,00 | 308,00 | 5 | 837.267 |
| 8/9/2006 | 305,00 | 305,00 | +0,66% | 300,00 | 305,00 | 301,43 | 300,00 | 305,00 | 10 | 792.325 |
| 6/9/2006 | 308,46 | 303,00 | -0,82% | 303,00 | 308,46 | 305,89 | 300,01 | 312,49 | 6 | 167.386 |
| 5/9/2006 | 330,00 | 305,51 | +0,17% | 305,00 | 330,00 | 313,28 | 305,50 | 312,48 | 8 | 540.566 |
| 4/9/2006 | 310,90 | 305,00 | +0,32% | 300,01 | 314,43 | 305,92 | 301,00 | 312,49 | 13 | 1.303.348 |
| 1/9/2006 | 300,00 | 304,02 | -0,97% | 300,00 | 310,90 | 305,16 | 304,02 | 310,00 | 7 | 994.796 |
| 31/8/2006 | 311,11 | 307,00 | +1,65% | 306,01 | 311,11 | 308,33 | 305,00 | 310,00 | 30 | 1.386.083 |
| 30/8/2006 | 301,52 | 302,02 | +0,01% | 301,52 | 305,00 | 304,04 | 302,02 | 311,11 | 7 | 634.106 |
| 29/8/2006 | 304,99 | 302,00 | 0,00% | 299,01 | 304,99 | 302,48 | 296,01 | 304,99 | 9 | 844.778 |
| 28/8/2006 | 293,00 | 302,00 | +3,42% | 293,00 | 304,83 | 298,72 | 296,00 | 305,00 | 7 | 767.712 |
| 25/8/2006 | 289,00 | 292,00 | +0,20% | 285,01 | 296,00 | 288,63 | 285,00 | 305,00 | 5 | 108.267 |
| 24/8/2006 | 280,00 | 291,42 | +2,25% | 280,00 | 304,99 | 287,48 | 286,69 | 291,42 | 8 | 474.111 |
| 23/8/2006 | 280,00 | 285,00 | -5,00% | 280,00 | 285,60 | 281,96 | 271,06 | 305,00 | 7 | 530.659 |
| 22/8/2006 | 289,00 | 300,00 | -1,00% | 285,00 | 300,00 | 291,18 | 270,12 | 303,00 | 12 | 1.021.605 |
| 21/8/2006 | 300,00 | 303,02 | +0,34% | 300,00 | 304,98 | 300,80 | 303,02 | 304,98 | 12 | 976.732 |
| 18/8/2006 | 293,00 | 302,00 | +3,76% | 293,00 | 304,99 | 296,51 | 302,00 | 304,00 | 7 | 607.802 |
| 17/8/2006 | 291,01 | 291,07 | +0,37% | 291,01 | 301,00 | 298,31 | 291,01 | 301,98 | 11 | 858.076 |
| 16/8/2006 | 290,00 | 290,00 | 0,00% | 288,67 | 290,00 | 289,11 | 272,61 | 298,00 | 3 | 87.372 |
| 15/8/2006 | 291,00 | 290,00 | +2,84% | 290,00 | 291,00 | 290,75 | 290,00 | 298,00 | 2 | 116.300 |
| 14/8/2006 | 287,00 | 282,00 | -0,35% | 282,00 | 287,20 | 283,34 | 271,03 | 297,97 | 3 | 215.340 |
| 11/8/2006 | 285,00 | 283,00 | -1,91% | 283,00 | 285,00 | 284,98 | 271,13 | 298,00 | 3 | 86.066 |
| 9/8/2006 | 285,40 | 288,50 | +0,87% | 285,40 | 288,50 | 286,33 | 285,03 | 288,50 | 3 | 420.396 |
| 8/8/2006 | 286,00 | 286,00 | +0,70% | 286,00 | 286,00 | 286,00 | 270,20 | 290,00 | 1 | 28 |
| 7/8/2006 | 285,00 | 284,00 | -0,35% | 284,00 | 285,00 | 284,46 | 275,02 | 303,10 | 3 | 122.320 |
| 4/8/2006 | 283,90 | 285,00 | +0,35% | 283,90 | 303,09 | 286,73 | 270,00 | 286,70 | 9 | 511.310 |
| 3/8/2006 | 282,58 | 284,00 | +0,18% | 282,58 | 291,99 | 286,29 | 276,02 | 283,89 | 6 | 312.062 |
| 2/8/2006 | 275,00 | 283,50 | +0,55% | 275,00 | 283,50 | 280,47 | 265,00 | 282,58 | 5 | 370.088 |
| 1/8/2006 | 262,00 | 281,94 | +0,69% | 262,00 | 281,94 | 265,32 | 262,01 | 277,98 | 3 | 158 |
| 31/7/2006 | 279,95 | 280,00 | +0,18% | 279,95 | 280,00 | 279,99 | 280,01 | 283,00 | 3 | 125.269 |
| 28/7/2006 | 272,94 | 279,50 | +3,90% | 272,94 | 279,50 | 278,62 | 270,01 | 280,00 | 8 | 677.896 |
| 27/7/2006 | 270,00 | 269,00 | -1,10% | 265,91 | 270,00 | 266,70 | 265,91 | 272,94 | 5 | 433.821 |
| 26/7/2006 | 272,93 | 272,00 | +1,87% | 271,00 | 272,93 | 272,03 | 265,86 | 272,00 | 3 | 197.928 |
| 25/7/2006 | 268,12 | 267,00 | -4,47% | 260,03 | 272,93 | 265,79 | 265,74 | 272,94 | 7 | 580.225 |
| 24/7/2006 | 270,00 | 279,50 | +6,27% | 266,01 | 279,50 | 270,07 | 268,09 | 279,50 | 10 | 540.527 |
| 21/7/2006 | 260,00 | 263,00 | -1,68% | 260,00 | 263,00 | 262,00 | 259,00 | 270,50 | 2 | 39.300 |
| 20/7/2006 | 259,01 | 267,50 | -0,37% | 259,01 | 270,49 | 266,57 | 260,01 | 270,49 | 12 | 639.362 |
| 19/7/2006 | 266,00 | 268,50 | +3,27% | 266,00 | 268,50 | 266,95 | 266,00 | 270,00 | 8 | 213.507 |
| 18/7/2006 | 260,99 | 260,00 | +1,56% | 259,98 | 260,99 | 260,76 | 258,00 | 270,00 | 3 | 90.770 |
| 17/7/2006 | 260,00 | 256,00 | -0,39% | 256,00 | 260,00 | 257,74 | 255,00 | 260,20 | 9 | 352.700 |
| 14/7/2006 | 257,00 | 257,00 | -5,85% | 257,00 | 257,00 | 257,00 | 254,00 | 259,99 | 1 | 151.090 |
| 13/7/2006 | 260,00 | 272,96 | +4,18% | 253,02 | 272,96 | 257,66 | 253,03 | 272,96 | 13 | 410.718 |
| 12/7/2006 | 261,00 | 262,00 | +0,38% | 261,00 | 262,00 | 261,18 | 261,87 | 278,00 | 5 | 35.128 |
| 11/7/2006 | 257,10 | 261,00 | +1,12% | 255,50 | 261,00 | 257,93 | 256,00 | 261,00 | 17 | 529.664 |
| 10/7/2006 | 262,00 | 258,10 | +0,23% | 258,00 | 263,50 | 259,71 | 257,51 | 261,00 | 7 | 151.700 |
| 7/7/2006 | 260,99 | 257,50 | -2,09% | 257,50 | 260,99 | 259,67 | 257,00 | 258,10 | 10 | 542.719 |
| 6/7/2006 | 267,90 | 263,00 | -0,38% | 263,00 | 267,90 | 265,33 | 263,01 | 272,00 | 5 | 398.006 |
| 5/7/2006 | 267,00 | 264,00 | -2,58% | 264,00 | 267,00 | 266,24 | 263,01 | 279,50 | 5 | 108.028 |
| 4/7/2006 | 271,00 | 271,00 | -3,04% | 265,00 | 279,49 | 270,21 | 268,01 | 279,50 | 10 | 854.098 |
| 3/7/2006 | 271,00 | 279,49 | +3,32% | 271,00 | 279,49 | 274,24 | 263,01 | 279,50 | 5 | 385.845 |
| 30/6/2006 | 270,50 | 270,50 | +1,69% | 270,50 | 270,50 | 270,50 | 263,01 | 278,00 | 1 | 54.100 |
| 29/6/2006 | 271,01 | 266,00 | -0,75% | 266,00 | 271,01 | 269,48 | 269,50 | 279,50 | 8 | 887.146 |
| 28/6/2006 | 267,00 | 268,00 | -2,55% | 250,15 | 268,00 | 262,03 | 268,00 | 270,00 | 9 | 182.899 |
| 27/6/2006 | 279,52 | 275,00 | 0,00% | 269,00 | 303,10 | 279,72 | 267,00 | 275,00 | 6 | 114.688 |
| 23/6/2006 | 285,99 | 274,99 | 0,00% | 260,74 | 285,99 | 275,99 | 255,13 | 274,99 | 6 | 543.656 |
| 22/6/2006 | 264,00 | 275,00 | +3,77% | 264,00 | 275,00 | 269,50 | 266,00 | 275,00 | 2 | 66.943 |
| 21/6/2006 | 265,00 | 265,00 | 0,00% | 265,00 | 265,00 | 265,00 | 265,01 | 286,00 | 1 | 68.635 |
| 20/6/2006 | 267,00 | 265,00 | -2,29% | 265,00 | 274,00 | 269,94 | 265,00 | 274,00 | 12 | 825.158 |
| 19/6/2006 | 269,00 | 271,20 | +4,31% | 268,00 | 275,00 | 270,30 | 247,50 | 271,20 | 12 | 804.391 |
| 16/6/2006 | 270,00 | 260,00 | -0,56% | 260,00 | 270,00 | 264,97 | 257,00 | 299,99 | 16 | 1.300.716 |
| 14/6/2006 | 267,00 | 261,46 | +0,56% | 257,01 | 267,00 | 261,29 | 257,00 | 262,50 | 5 | 207.202 |
| 13/6/2006 | 259,00 | 260,00 | -1,70% | 259,00 | 267,00 | 264,44 | 257,00 | 299,98 | 7 | 372.341 |
| 12/6/2006 | 260,01 | 264,50 | -0,19% | 260,00 | 264,50 | 262,55 | 260,00 | 270,00 | 4 | 306.371 |
| 9/6/2006 | 270,00 | 265,00 | +0,19% | 265,00 | 275,00 | 271,82 | 265,00 | 275,00 | 12 | 637.828 |
| 8/6/2006 | 261,99 | 264,50 | -2,75% | 261,99 | 270,00 | 266,71 | 264,01 | 269,50 | 13 | 848.238 |
| 7/6/2006 | 264,00 | 271,99 | +5,42% | 264,00 | 271,99 | 271,98 | 259,00 | 272,00 | 5 | 337.237 |
| 6/6/2006 | 266,00 | 258,00 | -2,64% | 258,00 | 266,00 | 261,96 | 259,00 | 270,00 | 7 | 308.859 |
| 5/6/2006 | 270,00 | 265,00 | -6,03% | 265,00 | 274,00 | 269,09 | 265,00 | 270,00 | 9 | 741.875 |
| 2/6/2006 | 280,00 | 282,00 | 0,00% | 268,10 | 283,00 | 277,82 | 269,00 | 282,00 | 16 | 1.747.733 |
| 1/6/2006 | 269,99 | 282,00 | +6,82% | 267,01 | 282,00 | 268,79 | 277,72 | 279,90 | 5 | 314.488 |
| 31/5/2006 | 270,00 | 264,00 | +1,93% | 264,00 | 270,00 | 265,85 | 264,00 | 267,00 | 9 | 737.198 |
| 30/5/2006 | 273,00 | 259,00 | -5,82% | 259,00 | 275,00 | 261,62 | 259,00 | 270,00 | 13 | 873.630 |
| 26/5/2006 | 267,00 | 275,00 | +9,34% | 267,00 | 277,00 | 271,89 | 262,11 | 275,00 | 6 | 323.281 |
| 25/5/2006 | 253,00 | 251,50 | +1,00% | 250,00 | 254,80 | 253,02 | 251,50 | 262,00 | 6 | 581.851 |
| 24/5/2006 | 264,00 | 249,00 | -0,80% | 246,00 | 264,00 | 252,17 | 250,00 | 255,00 | 11 | 575.534 |
| 23/5/2006 | 258,00 | 251,00 | -0,79% | 251,00 | 265,00 | 256,76 | 250,51 | 263,00 | 23 | 1.350.056 |
| 22/5/2006 | 260,51 | 253,00 | -8,99% | 250,00 | 262,25 | 253,51 | 253,00 | 259,00 | 13 | 604.008 |
| 19/5/2006 | 271,00 | 277,99 | +0,72% | 264,01 | 277,99 | 271,28 | 267,01 | 277,00 | 6 | 311.978 |
| 18/5/2006 | 268,00 | 276,00 | +2,15% | 265,00 | 278,00 | 268,62 | 266,50 | 278,00 | 14 | 1.260.517 |
| 17/5/2006 | 277,52 | 270,20 | -4,69% | 260,52 | 277,52 | 269,18 | 268,01 | 277,00 | 14 | 1.112.640 |
| 16/5/2006 | 281,39 | 283,50 | +3,09% | 275,51 | 283,50 | 281,34 | 280,01 | 289,99 | 16 | 1.234.557 |
| 15/5/2006 | 274,00 | 275,00 | +0,36% | 264,00 | 275,00 | 266,84 | 271,00 | 280,00 | 11 | 726.435 |
| 12/5/2006 | 265,20 | 274,00 | +1,48% | 265,20 | 274,49 | 273,03 | 264,51 | 274,99 | 8 | 386.804 |
| 11/5/2006 | 272,50 | 270,00 | -1,82% | 270,00 | 274,00 | 271,71 | 268,50 | 275,00 | 14 | 1.231.535 |
| 10/5/2006 | 277,00 | 275,00 | 0,00% | 274,51 | 277,00 | 275,29 | 274,50 | 279,00 | 8 | 875.190 |
| 9/5/2006 | 280,00 | 275,01 | -1,08% | 275,01 | 280,00 | 277,70 | 275,50 | 276,50 | 5 | 469.322 |
| 8/5/2006 | 280,00 | 278,00 | -0,36% | 275,00 | 280,00 | 277,84 | 278,00 | 290,00 | 12 | 821.701 |
| 5/5/2006 | 281,00 | 279,00 | -0,72% | 279,00 | 281,00 | 280,13 | 275,00 | 293,00 | 5 | 463.907 |
| 4/5/2006 | 281,00 | 281,02 | -0,20% | 281,00 | 281,03 | 281,01 | 280,00 | 296,98 | 4 | 109.658 |
| 3/5/2006 | 281,00 | 281,59 | +0,57% | 277,27 | 281,59 | 279,73 | 280,00 | 297,00 | 9 | 828.530 |
| 2/5/2006 | 288,00 | 280,00 | -7,62% | 276,00 | 300,00 | 283,30 | 277,50 | 302,88 | 23 | 1.940.085 |
| 28/4/2006 | 293,53 | 303,10 | -0,13% | 293,53 | 303,10 | 299,96 | 298,00 | 303,50 | 17 | 1.228.941 |
| 27/4/2006 | 300,00 | 303,50 | +4,66% | 300,00 | 303,50 | 300,95 | 285,00 | 303,50 | 3 | 252.411 |
| 26/4/2006 | 285,15 | 289,99 | +3,57% | 283,00 | 289,99 | 285,92 | 290,00 | 295,00 | 3 | 117.170 |
| 25/4/2006 | 290,00 | 280,00 | -2,10% | 280,00 | 290,00 | 283,70 | 280,00 | 299,99 | 10 | 1.033.835 |
| 24/4/2006 | 286,00 | 286,00 | +2,14% | 286,00 | 286,00 | 286,00 | 282,00 | 304,02 | 2 | 56.801 |
| 20/4/2006 | 293,00 | 280,00 | -3,78% | 280,00 | 293,00 | 289,03 | 280,00 | 293,00 | 6 | 289.154 |
| 19/4/2006 | 299,10 | 291,00 | -2,02% | 291,00 | 299,10 | 292,73 | 290,00 | 302,00 | 11 | 1.156.479 |
| 18/4/2006 | 295,00 | 296,99 | +3,84% | 290,00 | 296,99 | 293,76 | 290,60 | 296,00 | 8 | 319.317 |
| 17/4/2006 | 290,00 | 286,00 | -3,70% | 286,00 | 290,00 | 288,46 | 281,00 | 293,99 | 7 | 654.205 |
| 12/4/2006 | 297,09 | 297,00 | +6,07% | 287,00 | 300,00 | 291,26 | 285,00 | 297,00 | 11 | 568.962 |
| 11/4/2006 | 283,00 | 280,01 | 0,00% | 277,51 | 297,08 | 280,16 | 280,01 | 297,09 | 8 | 476.278 |
| 10/4/2006 | 284,00 | 280,00 | -1,58% | 275,04 | 285,00 | 278,97 | 275,04 | 297,09 | 12 | 670.090 |
| 7/4/2006 | 294,00 | 284,50 | -2,30% | 283,80 | 294,00 | 288,62 | 286,48 | 299,99 | 18 | 1.706.666 |
| 6/4/2006 | 299,75 | 291,20 | -2,93% | 291,20 | 299,80 | 295,28 | 291,21 | 299,69 | 8 | 875.554 |
| 5/4/2006 | 300,00 | 300,00 | -2,59% | 295,00 | 300,00 | 296,62 | 292,00 | 300,00 | 14 | 905.758 |
| 4/4/2006 | 295,11 | 307,99 | +4,05% | 295,11 | 308,00 | 301,64 | 300,00 | 308,00 | 10 | 648.043 |
| 3/4/2006 | 304,00 | 296,00 | -2,95% | 294,00 | 304,00 | 296,94 | 295,01 | 308,00 | 9 | 581.862 |
| 31/3/2006 | 306,00 | 304,99 | 0,00% | 304,99 | 310,00 | 306,66 | 302,00 | 305,00 | 3 | 398.669 |
| 30/3/2006 | 302,00 | 305,00 | 0,00% | 300,01 | 310,99 | 303,79 | 298,00 | 304,00 | 8 | 732.670 |
| 29/3/2006 | 300,00 | 305,00 | +4,96% | 300,00 | 310,00 | 307,66 | 297,00 | 311,50 | 8 | 771.804 |
| 28/3/2006 | 295,01 | 290,60 | -5,34% | 290,60 | 303,00 | 300,13 | 285,00 | 294,00 | 12 | 1.052.278 |
| 27/3/2006 | 296,00 | 307,00 | +3,70% | 290,60 | 307,00 | 299,23 | 300,00 | 309,00 | 8 | 390.648 |
| 24/3/2006 | 300,01 | 296,05 | -1,32% | 296,05 | 305,00 | 300,96 | 296,05 | 317,99 | 11 | 851.587 |
| 23/3/2006 | 300,90 | 300,00 | -4,76% | 295,00 | 300,90 | 299,00 | 297,50 | 309,00 | 8 | 674.056 |
| 22/3/2006 | 320,00 | 314,99 | +5,00% | 310,00 | 320,00 | 312,58 | 301,02 | 314,99 | 8 | 493.950 |
| 21/3/2006 | 303,05 | 300,00 | -2,60% | 300,00 | 349,90 | 305,52 | 300,00 | 309,81 | 18 | 949.603 |
| 20/3/2006 | 318,40 | 308,00 | -2,22% | 308,00 | 318,40 | 313,20 | 300,50 | 314,80 | 2 | 25.056 |
| 17/3/2006 | 323,00 | 315,00 | -0,32% | 315,00 | 333,20 | 323,77 | 310,00 | 323,99 | 9 | 470.377 |
| 16/3/2006 | 324,00 | 316,00 | -1,86% | 316,00 | 329,00 | 324,25 | 320,00 | 354,99 | 14 | 1.363.577 |
| 15/3/2006 | 314,00 | 321,98 | +1,89% | 314,00 | 325,00 | 318,83 | 317,00 | 322,90 | 22 | 742.230 |
| 14/3/2006 | 310,00 | 316,00 | +3,27% | 310,00 | 316,00 | 312,40 | 309,00 | 315,00 | 11 | 632.626 |
| 13/3/2006 | 313,00 | 306,00 | +0,29% | 305,00 | 313,00 | 308,78 | 304,60 | 312,99 | 16 | 821.389 |
| 10/3/2006 | 314,00 | 305,10 | +1,36% | 305,10 | 314,49 | 309,78 | 305,51 | 314,50 | 7 | 698.201 |
| 9/3/2006 | 305,00 | 301,00 | -2,27% | 301,00 | 310,01 | 306,50 | 276,00 | 313,95 | 13 | 775.866 |
| 8/3/2006 | 315,50 | 308,00 | -0,96% | 308,00 | 315,50 | 311,04 | 307,00 | 312,99 | 5 | 71.632 |
| 7/3/2006 | 313,00 | 311,00 | -0,31% | 310,00 | 313,00 | 311,85 | 302,10 | 313,00 | 9 | 721.979 |
| 6/3/2006 | 318,60 | 311,97 | -3,41% | 300,00 | 318,60 | 311,25 | 300,00 | 311,97 | 20 | 1.502.759 |
| 3/3/2006 | 299,00 | 323,00 | +5,59% | 299,00 | 323,00 | 310,48 | 314,00 | 323,00 | 15 | 1.708.741 |
| 2/3/2006 | 290,00 | 305,89 | +5,67% | 290,00 | 305,89 | 296,97 | 302,26 | 305,89 | 22 | 1.796.335 |
| 1/3/2006 | 280,00 | 289,49 | +1,69% | 280,00 | 289,49 | 285,69 | 280,01 | 289,49 | 8 | 786.937 |
| 24/2/2006 | 278,00 | 284,67 | +2,78% | 273,00 | 284,67 | 279,36 | 260,01 | 284,67 | 7 | 490.293 |
| 23/2/2006 | 273,00 | 276,96 | +1,08% | 273,00 | 278,00 | 274,80 | 265,00 | 282,98 | 6 | 692.485 |
| 22/2/2006 | 273,00 | 274,00 | -3,18% | 271,01 | 274,00 | 272,21 | 257,60 | 279,00 | 3 | 273.109 |
| 21/2/2006 | 272,00 | 283,00 | +2,91% | 272,00 | 283,00 | 276,70 | 257,56 | 283,00 | 6 | 260.180 |
| 20/2/2006 | 274,99 | 274,99 | 0,00% | 274,99 | 274,99 | 274,99 | 257,56 | 274,99 | 3 | 204.289 |
| 17/2/2006 | 276,99 | 274,99 | -0,29% | 273,94 | 276,99 | 275,13 | 263,00 | 274,99 | 6 | 196.031 |
| 16/2/2006 | 264,00 | 275,80 | +0,66% | 264,00 | 275,85 | 271,71 | 273,00 | 279,98 | 13 | 652.104 |
| 15/2/2006 | 271,99 | 274,00 | +5,38% | 264,00 | 274,00 | 268,34 | 264,11 | 275,00 | 8 | 894.395 |
| 14/2/2006 | 271,90 | 260,00 | -7,14% | 260,00 | 274,00 | 271,32 | 260,01 | 273,00 | 13 | 887.108 |
| 13/2/2006 | 268,00 | 279,99 | +9,78% | 268,00 | 279,99 | 273,00 | 262,00 | 279,99 | 14 | 868.660 |
| 10/2/2006 | 262,99 | 255,05 | -0,03% | 255,05 | 267,00 | 264,38 | 255,05 | 268,00 | 9 | 678.361 |
| 9/2/2006 | 255,12 | 255,12 | -2,25% | 255,12 | 263,00 | 259,19 | 255,12 | 262,00 | 6 | 429.381 |
| 8/2/2006 | 255,50 | 261,00 | +2,35% | 254,50 | 261,00 | 256,55 | 255,00 | 261,00 | 7 | 513.100 |
| 7/2/2006 | 255,01 | 255,00 | -4,49% | 255,00 | 257,93 | 255,22 | 255,00 | 266,98 | 12 | 933.314 |
| 6/2/2006 | 265,50 | 267,00 | +0,75% | 255,00 | 267,00 | 264,91 | 260,00 | 262,00 | 5 | 473.111 |
| 3/2/2006 | 258,99 | 265,00 | +0,68% | 251,00 | 265,00 | 253,59 | 253,01 | 267,99 | 19 | 972.048 |
| 2/2/2006 | 263,20 | 263,20 | +2,02% | 263,20 | 263,20 | 263,20 | 255,01 | 266,00 | 1 | 96.515 |
| 1/2/2006 | 257,16 | 258,00 | -0,39% | 254,00 | 264,99 | 257,69 | 256,00 | 265,00 | 12 | 925.649 |
| 31/1/2006 | 259,00 | 259,00 | -0,77% | 258,00 | 259,00 | 258,30 | 257,16 | 268,99 | 3 | 176.940 |
| 30/1/2006 | 269,50 | 261,00 | -5,09% | 261,00 | 270,00 | 265,87 | 261,51 | 270,00 | 6 | 511.890 |
| 27/1/2006 | 274,00 | 275,00 | +1,32% | 268,01 | 279,99 | 272,10 | 268,00 | 278,00 | 8 | 595.048 |
| 26/1/2006 | 271,77 | 271,41 | -2,72% | 270,00 | 272,00 | 271,19 | 271,71 | 274,90 | 7 | 395.517 |
| 24/1/2006 | 269,99 | 279,00 | +3,34% | 269,99 | 284,00 | 276,25 | 272,00 | 279,43 | 30 | 2.554.978 |
| 23/1/2006 | 261,00 | 269,99 | +2,66% | 261,00 | 269,99 | 265,36 | 252,41 | 269,99 | 12 | 845.295 |
| 20/1/2006 | 264,00 | 263,00 | 0,00% | 260,50 | 266,00 | 263,48 | 258,00 | 262,50 | 9 | 705.719 |
| 19/1/2006 | 252,90 | 263,00 | +8,14% | 252,90 | 263,00 | 259,39 | 245,00 | 263,00 | 14 | 674.414 |
| 18/1/2006 | 245,00 | 243,20 | -3,87% | 243,20 | 251,00 | 246,04 | 243,20 | 257,00 | 3 | 98.493 |
| 17/1/2006 | 249,00 | 253,00 | -2,00% | 246,00 | 253,00 | 247,54 | 245,00 | 253,00 | 11 | 793.267 |
| 16/1/2006 | 251,00 | 258,17 | +3,27% | 250,00 | 258,17 | 251,05 | 249,00 | 258,17 | 12 | 471.983 |
| 13/1/2006 | 250,00 | 250,00 | -3,16% | 245,00 | 250,00 | 247,49 | 240,00 | 250,00 | 19 | 971.827 |
| 12/1/2006 | 245,00 | 258,17 | +7,57% | 245,00 | 258,17 | 248,16 | 246,30 | 249,50 | 23 | 1.156.879 |
| 11/1/2006 | 241,20 | 240,01 | +0,02% | 238,50 | 245,10 | 241,48 | 243,51 | 246,00 | 15 | 1.162.593 |
| 10/1/2006 | 243,00 | 239,97 | +0,41% | 236,00 | 243,00 | 238,47 | 235,00 | 239,97 | 22 | 1.121.723 |
| 9/1/2006 | 248,30 | 239,00 | -5,16% | 239,00 | 255,00 | 242,66 | 238,60 | 248,00 | 35 | 2.038.161 |
| 6/1/2006 | 250,99 | 252,00 | +1,61% | 248,80 | 252,00 | 249,53 | 248,50 | 252,00 | 8 | 412.911 |
| 5/1/2006 | 257,00 | 248,00 | -2,36% | 248,00 | 257,00 | 252,17 | 248,25 | 251,00 | 19 | 1.203.798 |
| 4/1/2006 | 258,00 | 254,00 | +1,64% | 254,00 | 260,00 | 255,97 | 252,61 | 260,00 | 11 | 757.690 |
| 3/1/2006 | 258,00 | 249,91 | -2,00% | 249,90 | 260,00 | 253,33 | 250,00 | 262,99 | 20 | 1.089.295 |
| 2/1/2006 | 253,00 | 255,00 | -1,92% | 250,00 | 255,00 | 253,12 | 256,00 | 260,00 | 6 | 118.842 |
| 29/12/2005 | 255,00 | 260,00 | +0,78% | 254,00 | 260,00 | 256,79 | 255,10 | 260,00 | 18 | 594.841 |
| 28/12/2005 | 260,00 | 258,00 | +0,19% | 253,00 | 260,00 | 256,99 | 253,51 | 258,00 | 9 | 378.556 |
| 27/12/2005 | 262,00 | 257,50 | 0,00% | 257,50 | 262,99 | 259,32 | 250,49 | 257,50 | 14 | 602.461 |
| 26/12/2005 | 257,00 | 257,50 | -1,34% | 257,00 | 259,00 | 257,76 | 257,50 | 270,00 | 10 | 495.672 |
| 23/12/2005 | 261,00 | 261,00 | -1,88% | 261,00 | 261,00 | 261,00 | 261,00 | 269,00 | 1 | 2.427 |
| 22/12/2005 | 268,50 | 266,00 | -1,66% | 266,00 | 271,80 | 266,77 | 266,00 | 269,99 | 10 | 480.598 |
| 21/12/2005 | 262,50 | 270,50 | +2,93% | 262,50 | 271,00 | 267,09 | 269,50 | 271,00 | 21 | 1.101.125 |
| 20/12/2005 | 256,00 | 262,80 | +3,06% | 254,01 | 262,80 | 258,36 | 259,51 | 262,99 | 10 | 531.565 |
| 19/12/2005 | 260,00 | 255,00 | 0,00% | 255,00 | 260,00 | 258,95 | 252,60 | 255,00 | 8 | 393.324 |
| 16/12/2005 | 259,99 | 254,99 | -3,38% | 252,01 | 259,99 | 255,84 | 254,00 | 254,99 | 13 | 594.463 |
| 15/12/2005 | 268,50 | 263,90 | -1,53% | 260,00 | 269,49 | 264,46 | 259,50 | 264,98 | 10 | 971.129 |
| 14/12/2005 | 262,00 | 268,00 | +2,70% | 260,78 | 268,00 | 264,38 | 265,00 | 268,60 | 14 | 557.608 |
| 13/12/2005 | 260,95 | 260,95 | +0,36% | 260,95 | 260,95 | 260,95 | 260,30 | 263,99 | 2 | 77.319 |
| 12/12/2005 | 266,50 | 260,01 | -0,76% | 260,01 | 266,50 | 264,44 | 260,00 | 265,98 | 13 | 714.970 |
| 9/12/2005 | 252,15 | 262,00 | +4,05% | 252,15 | 262,00 | 258,17 | 254,01 | 262,00 | 14 | 740.198 |
| 8/12/2005 | 252,00 | 251,80 | -0,08% | 251,80 | 260,00 | 256,85 | 251,80 | 260,00 | 13 | 410.192 |
| 7/12/2005 | 255,00 | 252,00 | -1,18% | 252,00 | 255,00 | 253,32 | 251,00 | 252,00 | 13 | 607.970 |
| 6/12/2005 | 259,00 | 255,00 | -0,20% | 254,00 | 259,00 | 256,31 | 254,80 | 257,40 | 7 | 333.205 |
| 5/12/2005 | 279,49 | 255,50 | -2,48% | 255,50 | 279,49 | 258,23 | 255,60 | 259,89 | 12 | 643.343 |
| 2/12/2005 | 266,00 | 262,00 | -1,13% | 261,00 | 270,00 | 264,51 | 259,70 | 269,99 | 14 | 1.000.383 |
| 1/12/2005 | 273,00 | 265,00 | -5,19% | 264,00 | 273,00 | 267,10 | 265,00 | 279,50 | 21 | 819.383 |
| 30/11/2005 | 262,00 | 279,50 | +5,87% | 258,50 | 279,50 | 259,35 | 254,01 | 279,50 | 21 | 727.377 |
| 29/11/2005 | 265,20 | 264,00 | -0,49% | 263,00 | 268,00 | 265,31 | 260,00 | 269,98 | 16 | 875.182 |
| 28/11/2005 | 275,00 | 265,30 | -3,18% | 265,00 | 279,40 | 270,70 | 265,00 | 279,79 | 17 | 1.395.465 |
| 25/11/2005 | 275,50 | 274,00 | -0,72% | 274,00 | 277,00 | 275,40 | 274,00 | 275,00 | 4 | 144.339 |
| 24/11/2005 | 263,00 | 275,98 | +1,46% | 263,00 | 275,98 | 275,97 | 250,49 | 275,99 | 6 | 309.116 |
| 23/11/2005 | 262,00 | 272,00 | +4,62% | 262,00 | 272,00 | 268,06 | 265,00 | 273,00 | 9 | 798.631 |
| 22/11/2005 | 253,50 | 260,00 | +3,13% | 251,00 | 260,00 | 253,32 | 258,00 | 264,00 | 16 | 1.173.201 |
| 21/11/2005 | 258,60 | 252,11 | -3,03% | 252,11 | 258,60 | 256,70 | 252,11 | 275,89 | 11 | 706.963 |
| 18/11/2005 | 271,00 | 260,00 | -4,06% | 260,00 | 271,00 | 264,27 | 260,00 | 279,99 | 12 | 890.905 |
| 17/11/2005 | 269,75 | 271,00 | -1,09% | 269,75 | 272,00 | 270,79 | 270,01 | 289,97 | 5 | 389.653 |
| 16/11/2005 | 281,89 | 274,00 | +1,57% | 269,76 | 281,89 | 275,36 | 269,76 | 289,98 | 10 | 795.597 |
| 11/11/2005 | 269,76 | 269,76 | -5,01% | 269,76 | 269,76 | 269,76 | 269,75 | 288,00 | 1 | 30.563 |
| 10/11/2005 | 284,00 | 284,00 | +5,28% | 284,00 | 284,00 | 284,00 | 269,75 | 283,00 | 1 | 47.115 |
| 9/11/2005 | 286,00 | 269,75 | -6,98% | 269,75 | 286,00 | 272,78 | 269,78 | 289,98 | 4 | 292.590 |
| 8/11/2005 | 285,00 | 289,99 | 0,00% | 285,00 | 290,00 | 286,78 | 269,75 | 289,99 | 7 | 897.311 |
| 7/11/2005 | 289,00 | 290,00 | +3,02% | 279,01 | 290,00 | 286,43 | 279,00 | 290,00 | 6 | 669.501 |
| 4/11/2005 | 285,00 | 281,50 | -1,50% | 280,00 | 285,00 | 283,76 | 278,03 | 288,00 | 10 | 1.259.285 |
| 3/11/2005 | 283,00 | 285,80 | +2,08% | 283,00 | 286,50 | 285,35 | 268,73 | 285,00 | 9 | 287.379 |
| 1/11/2005 | 274,50 | 279,97 | +1,81% | 274,50 | 279,97 | 279,00 | 268,00 | 283,00 | 9 | 511.658 |
| 31/10/2005 | 269,00 | 275,00 | +2,23% | 269,00 | 275,00 | 271,27 | 266,01 | 279,00 | 9 | 740.067 |
| 28/10/2005 | 259,65 | 269,00 | +3,60% | 258,00 | 269,00 | 265,68 | 263,10 | 269,00 | 5 | 424.139 |
| 27/10/2005 | 259,65 | 259,65 | 0,00% | 259,65 | 259,65 | 259,65 | 259,65 | 278,82 | 1 | 25.965 |
| 26/10/2005 | 277,99 | 259,66 | -6,59% | 259,66 | 277,99 | 267,70 | 259,66 | 265,00 | 9 | 762.385 |
| 25/10/2005 | 275,00 | 277,99 | +5,30% | 270,00 | 277,99 | 272,74 | 259,65 | 277,99 | 5 | 145.016 |
| 24/10/2005 | 265,00 | 264,00 | +1,67% | 264,00 | 265,00 | 264,61 | 274,00 | 278,71 | 3 | 344.000 |
| 21/10/2005 | 260,00 | 259,66 | -0,13% | 259,66 | 262,85 | 260,05 | 259,65 | 280,00 | 5 | 402.066 |
| 20/10/2005 | 269,00 | 260,00 | -3,35% | 260,00 | 269,00 | 264,78 | 240,00 | 286,09 | 3 | 279.775 |
| 19/10/2005 | 265,00 | 269,00 | 0,00% | 265,00 | 269,00 | 266,60 | 265,04 | 286,08 | 2 | 133.300 |
| 18/10/2005 | 278,69 | 269,00 | -2,58% | 269,00 | 278,69 | 274,37 | 269,00 | 273,99 | 4 | 274.376 |
| 17/10/2005 | 275,50 | 276,11 | +3,80% | 275,50 | 276,11 | 275,79 | 272,01 | 286,09 | 2 | 112.250 |
| 14/10/2005 | 266,01 | 266,01 | -1,11% | 266,01 | 266,01 | 266,01 | 267,00 | 276,00 | 1 | 42.455 |
| 13/10/2005 | 275,04 | 269,00 | -2,20% | 269,00 | 275,10 | 273,01 | 265,04 | 278,00 | 5 | 444.688 |
| 11/10/2005 | 265,67 | 275,04 | +4,18% | 265,67 | 279,12 | 275,36 | 275,04 | 277,00 | 11 | 736.578 |
| 10/10/2005 | 262,50 | 264,00 | +1,15% | 262,50 | 264,00 | 263,72 | 248,00 | 265,67 | 7 | 708.379 |
| 7/10/2005 | 250,00 | 261,00 | +5,61% | 247,41 | 262,00 | 257,74 | 247,28 | 264,00 | 14 | 561.776 |
| 6/10/2005 | 257,10 | 247,14 | -11,41% | 247,14 | 257,10 | 253,92 | 247,14 | 272,31 | 7 | 268.117 |
| 5/10/2005 | 260,00 | 278,98 | +9,83% | 260,00 | 278,98 | 267,64 | 253,32 | 278,98 | 7 | 398.174 |
| 4/10/2005 | 264,99 | 254,00 | -7,30% | 254,00 | 266,00 | 261,48 | 259,00 | 260,00 | 5 | 454.744 |
| 3/10/2005 | 279,11 | 274,00 | +7,03% | 264,00 | 279,11 | 270,41 | 254,04 | 274,00 | 12 | 667.292 |
| 30/9/2005 | 263,00 | 256,01 | -3,39% | 256,01 | 266,99 | 263,24 | 256,01 | 268,00 | 9 | 586.024 |
| 29/9/2005 | 264,00 | 265,00 | 0,00% | 261,00 | 265,00 | 263,55 | 260,00 | 274,00 | 11 | 720.579 |
| 28/9/2005 | 264,50 | 265,00 | +2,31% | 264,50 | 265,00 | 264,55 | 265,00 | 274,00 | 2 | 267.147 |
| 27/9/2005 | 265,00 | 259,01 | -3,17% | 259,00 | 265,00 | 260,22 | 260,00 | 279,12 | 10 | 627.045 |
| 26/9/2005 | 271,50 | 267,50 | -0,56% | 267,50 | 272,10 | 270,99 | 265,01 | 286,09 | 7 | 815.999 |
| 23/9/2005 | 268,25 | 269,01 | -1,10% | 268,25 | 271,00 | 269,24 | 269,00 | 270,99 | 8 | 463.340 |
| 22/9/2005 | 272,00 | 272,00 | +1,12% | 259,66 | 272,00 | 268,56 | 259,65 | 272,00 | 8 | 622.796 |
| 21/9/2005 | 286,09 | 269,00 | -1,28% | 266,40 | 286,09 | 268,60 | 268,51 | 269,00 | 14 | 922.287 |
| 20/9/2005 | 272,50 | 272,49 | +0,55% | 259,66 | 272,50 | 270,26 | 259,65 | 286,10 | 10 | 994.935 |
| 19/9/2005 | 273,50 | 271,00 | -1,09% | 270,00 | 273,50 | 271,93 | 268,00 | 271,00 | 12 | 1.030.971 |
| 16/9/2005 | 270,00 | 274,00 | +1,11% | 266,00 | 274,00 | 269,74 | 270,01 | 279,99 | 14 | 1.285.202 |
| 15/9/2005 | 278,00 | 271,00 | -1,45% | 270,00 | 279,97 | 273,66 | 266,15 | 279,97 | 13 | 736.109 |
| 14/9/2005 | 275,00 | 275,00 | +0,36% | 275,00 | 275,00 | 275,00 | 267,00 | 285,00 | 5 | 420.090 |
| 13/9/2005 | 273,87 | 274,00 | -2,49% | 273,87 | 274,00 | 273,92 | 236,53 | 274,00 | 3 | 356.096 |
| 12/9/2005 | 285,99 | 281,00 | -1,40% | 280,00 | 285,99 | 282,84 | 270,00 | 283,00 | 7 | 747.773 |
| 9/9/2005 | 280,03 | 285,00 | +4,01% | 280,03 | 285,00 | 283,53 | 271,01 | 286,00 | 7 | 539.205 |
| 8/9/2005 | 271,00 | 274,00 | +0,92% | 270,00 | 275,98 | 273,31 | 270,01 | 291,00 | 17 | 1.085.973 |
| 6/9/2005 | 271,36 | 271,50 | +1,31% | 268,00 | 271,50 | 269,80 | 253,03 | 277,61 | 9 | 642.024 |
| 5/9/2005 | 268,00 | 268,00 | +0,75% | 265,00 | 280,00 | 268,87 | 266,00 | 268,00 | 16 | 640.771 |
| 2/9/2005 | 261,46 | 266,00 | +3,50% | 261,46 | 266,05 | 264,42 | 266,50 | 266,79 | 14 | 626.709 |
| 1/9/2005 | 250,01 | 257,00 | +0,98% | 250,01 | 258,00 | 253,68 | 257,00 | 261,46 | 8 | 382.504 |
| 31/8/2005 | 248,88 | 254,50 | +3,04% | 248,88 | 254,50 | 252,18 | 244,00 | 253,00 | 6 | 414.823 |
| 30/8/2005 | 247,00 | 247,00 | -0,21% | 247,00 | 247,00 | 247,00 | 244,00 | 255,00 | 2 | 99.400 |
| 29/8/2005 | 247,00 | 247,52 | +1,44% | 244,01 | 247,52 | 246,10 | 248,00 | 255,09 | 7 | 257.881 |
| 26/8/2005 | 245,00 | 244,01 | -4,31% | 244,01 | 245,02 | 245,01 | 244,03 | 255,00 | 5 | 269.543 |
| 25/8/2005 | 232,00 | 255,00 | +7,46% | 232,00 | 255,00 | 245,41 | 244,16 | 255,00 | 7 | 425.086 |
| 24/8/2005 | 248,00 | 237,29 | -5,31% | 237,29 | 248,00 | 245,31 | 217,89 | 255,00 | 9 | 686.688 |
| 23/8/2005 | 250,60 | 250,60 | -4,15% | 250,60 | 250,60 | 250,60 | 247,50 | 261,46 | 1 | 150.360 |
| 22/8/2005 | 251,00 | 261,46 | +7,60% | 251,00 | 261,46 | 255,57 | 253,01 | 261,46 | 7 | 549.590 |
| 19/8/2005 | 252,55 | 243,00 | -3,57% | 243,00 | 252,55 | 245,73 | 242,50 | 263,99 | 8 | 712.596 |
| 18/8/2005 | 256,11 | 252,00 | -6,66% | 252,00 | 256,11 | 253,25 | 250,01 | 267,99 | 8 | 633.144 |
| 17/8/2005 | 255,50 | 269,99 | +14,40% | 255,50 | 269,99 | 262,74 | 262,00 | 269,99 | 10 | 766.520 |
| 16/8/2005 | 255,00 | 236,01 | -6,38% | 236,01 | 257,00 | 253,72 | 236,03 | 258,99 | 4 | 218.123 |
| 15/8/2005 | 244,00 | 252,10 | +6,37% | 240,94 | 252,10 | 244,72 | 250,00 | 258,00 | 7 | 557.922 |
| 12/8/2005 | 240,93 | 237,01 | -3,26% | 237,00 | 240,93 | 238,01 | 225,14 | 244,00 | 9 | 539.261 |
| 11/8/2005 | 253,00 | 245,00 | -3,43% | 245,00 | 260,00 | 252,78 | 240,94 | 259,99 | 7 | 402.659 |
| 10/8/2005 | 257,50 | 253,70 | -2,42% | 250,01 | 258,50 | 253,74 | 250,01 | 257,85 | 7 | 411.060 |
| 9/8/2005 | 242,64 | 260,00 | +6,12% | 237,00 | 260,00 | 244,87 | 240,00 | 260,00 | 18 | 1.028.481 |
| 8/8/2005 | 246,30 | 245,00 | -3,54% | 240,00 | 246,30 | 243,07 | 245,00 | 254,00 | 8 | 472.533 |
| 5/8/2005 | 248,51 | 254,00 | +0,82% | 241,00 | 254,00 | 248,33 | 240,00 | 250,00 | 8 | 686.244 |
| 4/8/2005 | 252,00 | 251,94 | -0,81% | 243,00 | 252,00 | 246,95 | 240,00 | 254,00 | 6 | 524.728 |
| 3/8/2005 | 245,90 | 254,00 | +1,69% | 240,11 | 259,00 | 251,66 | 240,15 | 259,00 | 12 | 1.070.633 |
| 2/8/2005 | 238,50 | 249,77 | 0,00% | 238,50 | 249,77 | 240,09 | 237,00 | 249,77 | 8 | 576.221 |
| 1/8/2005 | 235,00 | 249,77 | +4,51% | 235,00 | 249,77 | 236,89 | 229,99 | 249,77 | 7 | 663.306 |
| 29/7/2005 | 237,00 | 239,00 | +3,91% | 237,00 | 239,00 | 238,07 | 223,15 | 246,99 | 11 | 730.755 |
| 28/7/2005 | 233,10 | 230,00 | 0,00% | 230,00 | 239,40 | 236,01 | 212,07 | 235,01 | 12 | 879.905 |
| 27/7/2005 | 224,00 | 229,99 | +5,74% | 222,00 | 229,99 | 222,68 | 219,01 | 229,99 | 5 | 404.687 |
| 26/7/2005 | 215,03 | 217,51 | +0,70% | 214,00 | 217,51 | 214,91 | 222,00 | 232,00 | 5 | 337.595 |
| 25/7/2005 | 229,00 | 216,00 | -8,28% | 216,00 | 229,00 | 220,46 | 215,15 | 238,00 | 12 | 543.462 |
| 21/7/2005 | 233,11 | 235,50 | +0,21% | 233,11 | 235,50 | 234,34 | 219,17 | 240,00 | 4 | 298.531 |
| 20/7/2005 | 228,00 | 235,00 | +0,40% | 228,00 | 235,50 | 231,55 | 219,18 | 235,00 | 4 | 192.373 |
| 19/7/2005 | 234,06 | 234,06 | +4,03% | 234,06 | 234,06 | 234,06 | 223,00 | 234,07 | 1 | 93.624 |
| 18/7/2005 | 226,90 | 225,00 | -4,26% | 225,00 | 226,90 | 226,80 | 225,00 | 230,00 | 3 | 215.459 |
| 15/7/2005 | 234,00 | 235,00 | +0,13% | 232,00 | 235,00 | 233,95 | 215,05 | 235,00 | 4 | 187.164 |
| 14/7/2005 | 233,50 | 234,70 | +0,73% | 230,00 | 234,99 | 233,15 | 220,00 | 234,70 | 10 | 462.290 |
| 13/7/2005 | 233,50 | 233,00 | +1,75% | 230,00 | 233,50 | 233,00 | 215,05 | 233,00 | 10 | 516.070 |
| 12/7/2005 | 217,35 | 229,00 | +1,33% | 217,35 | 230,00 | 227,96 | 220,22 | 229,00 | 10 | 612.130 |
| 11/7/2005 | 215,00 | 226,00 | +3,20% | 215,00 | 226,00 | 225,07 | 213,84 | 228,79 | 11 | 868.795 |
| 8/7/2005 | 212,04 | 219,00 | +1,66% | 212,04 | 220,00 | 216,60 | 212,04 | 220,98 | 3 | 215.692 |
| 7/7/2005 | 214,00 | 215,42 | -0,73% | 214,00 | 219,00 | 214,97 | 215,41 | 220,99 | 6 | 355.805 |
| 6/7/2005 | 221,60 | 217,00 | -3,56% | 216,00 | 221,60 | 219,30 | 217,01 | 279,00 | 9 | 422.444 |
| 5/7/2005 | 225,00 | 225,00 | -4,07% | 225,00 | 225,00 | 225,00 | 218,55 | 253,98 | 1 | 90.000 |
| 4/7/2005 | 237,00 | 234,55 | -2,76% | 234,55 | 240,00 | 235,60 | 228,01 | 237,99 | 7 | 390.063 |
| 1/7/2005 | 230,03 | 241,20 | +7,15% | 230,03 | 241,20 | 235,55 | 235,50 | 241,20 | 18 | 1.260.828 |
| 30/6/2005 | 224,50 | 225,10 | +2,32% | 224,50 | 225,10 | 224,63 | 225,10 | 226,00 | 4 | 272.040 |
| 29/6/2005 | 220,00 | 220,00 | +0,46% | 220,00 | 221,00 | 220,13 | 221,00 | 226,61 | 7 | 330.200 |
| 28/6/2005 | 220,00 | 219,00 | +1,39% | 218,00 | 220,00 | 219,34 | 218,10 | 226,00 | 4 | 241.079 |
| 27/6/2005 | 216,15 | 216,00 | +0,47% | 216,00 | 216,15 | 216,13 | 216,05 | 225,00 | 2 | 116.715 |
| 24/6/2005 | 213,00 | 215,00 | +0,47% | 213,00 | 218,10 | 216,43 | 215,00 | 221,55 | 6 | 394.069 |
| 23/6/2005 | 218,02 | 214,00 | -1,83% | 214,00 | 220,00 | 217,27 | 210,00 | 217,00 | 19 | 905.788 |
| 22/6/2005 | 223,00 | 218,00 | -0,91% | 218,00 | 223,00 | 221,15 | 218,00 | 227,24 | 5 | 287.504 |
| 21/6/2005 | 218,00 | 220,00 | -2,92% | 218,00 | 220,00 | 218,59 | 225,00 | 226,58 | 9 | 306.027 |
| 20/6/2005 | 218,01 | 226,61 | +0,01% | 213,26 | 226,61 | 215,68 | 213,80 | 226,61 | 7 | 435.603 |
| 17/6/2005 | 220,00 | 226,59 | 0,00% | 218,50 | 226,59 | 221,79 | 218,61 | 226,60 | 7 | 643.195 |
| 16/6/2005 | 220,00 | 226,59 | +6,88% | 218,00 | 226,59 | 219,82 | 220,00 | 226,59 | 4 | 263.793 |
| 15/6/2005 | 212,00 | 212,00 | -2,97% | 212,00 | 212,00 | 212,00 | 213,00 | 219,99 | 2 | 42.400 |
| 14/6/2005 | 214,00 | 218,50 | +2,10% | 205,01 | 219,00 | 214,08 | 209,01 | 224,96 | 15 | 1.135.388 |
| 13/6/2005 | 220,00 | 214,00 | -1,83% | 214,00 | 231,10 | 222,18 | 213,80 | 253,97 | 10 | 561.876 |
| 10/6/2005 | 215,00 | 218,00 | +4,37% | 210,00 | 218,00 | 214,11 | 208,00 | 215,45 | 14 | 845.293 |
| 9/6/2005 | 229,00 | 208,88 | -9,97% | 208,00 | 229,00 | 213,73 | 208,88 | 256,98 | 25 | 1.138.331 |
| 8/6/2005 | 243,00 | 232,02 | -3,73% | 232,02 | 243,00 | 238,38 | 230,93 | 260,00 | 8 | 322.653 |
| 7/6/2005 | 246,00 | 241,00 | -2,82% | 240,00 | 246,00 | 240,83 | 238,22 | 0,00 | 11 | 572.582 |
| 6/6/2005 | 252,00 | 248,00 | -7,26% | 245,00 | 252,00 | 248,60 | 243,01 | 260,00 | 3 | 248.600 |
| 3/6/2005 | 268,00 | 267,40 | +2,06% | 261,01 | 268,00 | 265,96 | 255,00 | 267,40 | 9 | 458.742 |
| 2/6/2005 | 266,00 | 262,01 | -0,19% | 262,01 | 271,59 | 266,29 | 0,00 | 265,99 | 9 | 735.923 |
| 1/6/2005 | 263,00 | 262,50 | -6,24% | 261,01 | 263,00 | 262,46 | 262,50 | 284,98 | 7 | 472.428 |
| 31/5/2005 | 266,00 | 279,98 | +5,61% | 255,00 | 279,98 | 266,07 | 250,00 | 279,98 | 12 | 769.882 |
| 30/5/2005 | 265,50 | 265,10 | +0,04% | 251,01 | 269,00 | 265,53 | 263,52 | 265,98 | 13 | 444.559 |
| 27/5/2005 | 265,00 | 265,00 | +3,92% | 264,90 | 265,00 | 264,95 | 262,30 | 265,50 | 5 | 556.399 |
| 25/5/2005 | 256,00 | 255,01 | -1,88% | 255,01 | 262,00 | 258,75 | 255,01 | 277,00 | 10 | 748.097 |
| 24/5/2005 | 254,11 | 259,89 | +2,92% | 254,11 | 259,89 | 256,61 | 256,01 | 259,89 | 2 | 361.820 |
| 20/5/2005 | 256,40 | 252,52 | -0,97% | 252,52 | 256,40 | 254,42 | 254,00 | 262,98 | 4 | 106.654 |
| 19/5/2005 | 260,00 | 255,00 | -2,49% | 253,02 | 262,00 | 257,77 | 255,00 | 279,00 | 20 | 1.593.480 |
| 18/5/2005 | 255,00 | 261,50 | +0,97% | 253,50 | 280,00 | 256,14 | 261,51 | 262,50 | 15 | 539.211 |
| 17/5/2005 | 252,01 | 259,00 | 0,00% | 252,01 | 259,00 | 258,34 | 259,90 | 280,00 | 6 | 114.885 |
| 16/5/2005 | 248,00 | 259,00 | -1,89% | 248,00 | 261,50 | 259,04 | 259,00 | 262,00 | 19 | 489.154 |
| 13/5/2005 | 250,00 | 263,99 | +3,72% | 250,00 | 263,99 | 255,91 | 255,26 | 257,00 | 16 | 423.608 |
| 12/5/2005 | 263,99 | 254,51 | -3,23% | 254,02 | 263,99 | 259,71 | 254,51 | 284,97 | 17 | 758.634 |
| 11/5/2005 | 255,00 | 263,00 | +2,73% | 255,00 | 263,00 | 257,80 | 260,00 | 264,00 | 3 | 343.750 |
| 10/5/2005 | 260,00 | 256,02 | -4,11% | 256,01 | 262,00 | 257,21 | 256,02 | 285,00 | 7 | 429.239 |
| 9/5/2005 | 272,00 | 267,00 | -2,91% | 267,00 | 273,00 | 272,23 | 267,00 | 270,00 | 9 | 287.211 |
| 6/5/2005 | 277,00 | 275,00 | +0,36% | 275,00 | 277,00 | 276,69 | 277,00 | 291,00 | 16 | 720.130 |
| 5/5/2005 | 270,00 | 274,00 | -1,26% | 270,00 | 276,40 | 273,42 | 273,00 | 276,49 | 6 | 388.374 |
| 4/5/2005 | 272,00 | 277,50 | +5,51% | 272,00 | 277,50 | 272,88 | 268,01 | 277,49 | 2 | 136.444 |
| 3/5/2005 | 263,00 | 263,00 | +0,77% | 262,50 | 263,00 | 262,95 | 257,50 | 289,00 | 4 | 272.418 |
| 2/5/2005 | 259,00 | 260,99 | +3,57% | 254,00 | 260,99 | 256,94 | 251,01 | 260,99 | 7 | 733.594 |
| 29/4/2005 | 245,50 | 252,00 | -0,40% | 244,90 | 252,00 | 248,60 | 245,00 | 260,00 | 8 | 680.169 |
| 28/4/2005 | 260,00 | 253,00 | -3,55% | 253,00 | 260,00 | 257,50 | 240,02 | 291,00 | 7 | 459.902 |
| 27/4/2005 | 256,98 | 262,32 | +3,60% | 256,98 | 262,32 | 258,16 | 252,01 | 264,50 | 2 | 232.350 |
| 26/4/2005 | 253,20 | 253,20 | -4,99% | 253,20 | 253,20 | 253,20 | 252,00 | 265,50 | 1 | 50.640 |
| 25/4/2005 | 265,99 | 266,50 | +2,50% | 264,51 | 266,50 | 265,54 | 265,00 | 274,00 | 8 | 524.683 |
| 22/4/2005 | 268,00 | 260,00 | +1,17% | 260,00 | 272,50 | 264,01 | 255,61 | 268,98 | 7 | 486.976 |
| 20/4/2005 | 260,00 | 257,00 | -4,10% | 257,00 | 267,99 | 260,70 | 257,00 | 268,00 | 9 | 676.728 |
| 19/4/2005 | 268,00 | 268,00 | +5,56% | 264,00 | 275,00 | 269,99 | 264,00 | 278,00 | 7 | 512.999 |
| 18/4/2005 | 255,99 | 253,89 | -0,44% | 247,00 | 256,00 | 251,12 | 258,00 | 274,99 | 9 | 517.520 |
| 15/4/2005 | 268,00 | 255,00 | -4,85% | 250,02 | 268,00 | 256,87 | 250,02 | 274,58 | 9 | 508.602 |
| 14/4/2005 | 272,25 | 268,00 | -5,63% | 268,00 | 273,00 | 271,10 | 255,01 | 275,00 | 9 | 677.751 |
| 13/4/2005 | 279,50 | 284,00 | +13,59% | 279,50 | 284,00 | 282,87 | 255,03 | 283,99 | 6 | 623.250 |
| 12/4/2005 | 275,00 | 250,02 | -7,91% | 250,02 | 280,00 | 271,06 | 250,02 | 273,00 | 11 | 808.599 |
| 11/4/2005 | 272,50 | 271,50 | +1,53% | 271,50 | 272,50 | 271,57 | 271,50 | 330,00 | 2 | 135.788 |
| 8/4/2005 | 270,00 | 267,41 | +0,58% | 267,41 | 270,00 | 268,70 | 245,00 | 330,00 | 2 | 161.223 |
| 7/4/2005 | 265,00 | 265,88 | +4,27% | 265,00 | 265,90 | 265,56 | 264,00 | 330,00 | 4 | 367.547 |
| 6/4/2005 | 263,00 | 255,00 | -1,93% | 255,00 | 263,00 | 259,60 | 250,00 | 260,00 | 11 | 778.907 |
| 5/4/2005 | 272,00 | 260,01 | -4,58% | 260,01 | 273,50 | 266,29 | 260,00 | 264,00 | 9 | 697.695 |
| 4/4/2005 | 265,00 | 272,50 | -2,68% | 265,00 | 272,50 | 268,88 | 268,51 | 272,50 | 3 | 198.977 |
| 1/4/2005 | 280,00 | 280,00 | +1,08% | 270,00 | 280,00 | 276,09 | 270,01 | 329,99 | 14 | 1.172.593 |
| 31/3/2005 | 282,00 | 277,00 | -2,77% | 277,00 | 282,00 | 281,29 | 277,00 | 330,00 | 4 | 344.158 |
| 30/3/2005 | 281,90 | 284,90 | +1,75% | 281,90 | 286,00 | 285,07 | 269,00 | 286,50 | 3 | 285.070 |
| 29/3/2005 | 281,00 | 280,00 | -3,04% | 280,00 | 281,00 | 280,46 | 275,00 | 279,00 | 6 | 420.692 |
| 28/3/2005 | 280,01 | 288,77 | -0,42% | 280,01 | 290,00 | 286,26 | 280,00 | 285,00 | 3 | 85.878 |
| 24/3/2005 | 296,00 | 290,00 | -2,28% | 290,00 | 296,00 | 291,85 | 290,00 | 293,00 | 5 | 423.222 |
| 23/3/2005 | 290,50 | 296,78 | -0,74% | 290,21 | 296,78 | 291,53 | 291,54 | 294,99 | 6 | 539.427 |
| 22/3/2005 | 304,49 | 299,00 | 0,00% | 299,00 | 304,49 | 300,36 | 285,00 | 323,99 | 4 | 121.134 |
| 21/3/2005 | 315,18 | 299,00 | +2,01% | 298,99 | 315,18 | 308,09 | 300,00 | 315,18 | 4 | 394.366 |
| 18/3/2005 | 312,00 | 293,11 | -9,81% | 293,11 | 312,00 | 304,02 | 280,00 | 295,00 | 10 | 471.410 |
| 17/3/2005 | 309,50 | 324,99 | +2,78% | 309,50 | 324,99 | 318,98 | 307,00 | 324,99 | 3 | 411.492 |
| 16/3/2005 | 315,00 | 316,20 | +0,38% | 315,00 | 316,20 | 315,83 | 280,00 | 325,00 | 5 | 180.847 |
| 15/3/2005 | 324,46 | 315,00 | +5,00% | 315,00 | 324,46 | 320,77 | 280,00 | 323,00 | 13 | 514.837 |
| 14/3/2005 | 303,01 | 300,00 | 0,00% | 295,00 | 303,01 | 298,52 | 280,00 | 318,50 | 10 | 1.071.510 |
| 11/3/2005 | 312,00 | 300,00 | -1,96% | 300,00 | 312,00 | 308,35 | 300,00 | 311,99 | 3 | 117.914 |
| 10/3/2005 | 299,00 | 306,00 | 0,00% | 295,00 | 306,00 | 300,02 | 301,01 | 309,98 | 8 | 1.129.951 |
| 9/3/2005 | 307,20 | 306,00 | -0,67% | 305,10 | 327,00 | 307,60 | 275,45 | 306,90 | 29 | 3.105.721 |
| 8/3/2005 | 312,00 | 308,06 | -1,26% | 308,06 | 312,00 | 310,27 | 306,45 | 312,00 | 6 | 558.486 |
| 7/3/2005 | 320,00 | 312,00 | -1,23% | 305,01 | 323,00 | 317,61 | 312,10 | 316,00 | 8 | 316.275 |
| 4/3/2005 | 315,00 | 315,90 | -2,80% | 315,00 | 325,00 | 319,09 | 315,90 | 326,00 | 14 | 949.717 |
| 3/3/2005 | 305,99 | 325,00 | +7,26% | 305,99 | 325,00 | 316,59 | 300,00 | 325,00 | 16 | 949.499 |
| 2/3/2005 | 302,99 | 303,00 | +1,81% | 295,00 | 309,58 | 300,86 | 296,00 | 315,00 | 27 | 1.816.537 |
| 1/3/2005 | 302,00 | 297,60 | -0,47% | 295,00 | 302,00 | 298,44 | 290,51 | 299,00 | 12 | 1.174.695 |
| 28/2/2005 | 298,00 | 299,01 | -0,33% | 297,90 | 304,50 | 302,94 | 299,01 | 301,00 | 27 | 1.172.444 |
| 25/2/2005 | 307,60 | 300,00 | -1,64% | 300,00 | 308,88 | 304,36 | 285,00 | 307,50 | 17 | 1.457.858 |
| 24/2/2005 | 293,80 | 305,00 | +4,10% | 290,00 | 306,00 | 300,93 | 300,00 | 308,43 | 25 | 1.600.992 |
| 23/2/2005 | 284,86 | 293,00 | +2,62% | 284,86 | 299,99 | 289,67 | 283,00 | 300,00 | 8 | 838.544 |
| 22/2/2005 | 295,01 | 285,51 | -3,22% | 285,00 | 295,01 | 289,21 | 280,00 | 300,00 | 11 | 1.017.755 |
| 21/2/2005 | 285,01 | 295,00 | +1,37% | 285,01 | 299,00 | 298,12 | 285,01 | 300,00 | 3 | 258.917 |
| 18/2/2005 | 286,00 | 291,00 | +1,75% | 286,00 | 291,00 | 290,25 | 286,50 | 299,99 | 6 | 431.982 |
| 17/2/2005 | 275,00 | 286,00 | +4,38% | 275,00 | 287,68 | 283,88 | 272,01 | 289,99 | 11 | 1.375.460 |
| 16/2/2005 | 268,00 | 274,00 | -1,62% | 268,00 | 274,00 | 273,02 | 268,00 | 275,00 | 3 | 167.964 |
| 15/2/2005 | 275,00 | 278,50 | +0,18% | 275,00 | 278,50 | 277,80 | 275,00 | 278,98 | 2 | 277.800 |
| 14/2/2005 | 279,00 | 278,00 | +3,73% | 265,01 | 279,99 | 276,86 | 265,00 | 280,00 | 9 | 526.077 |
| 11/2/2005 | 278,00 | 268,01 | -0,37% | 268,00 | 284,99 | 276,26 | 268,01 | 284,98 | 15 | 1.264.759 |
| 10/2/2005 | 235,06 | 269,00 | +1,51% | 235,06 | 270,00 | 258,01 | 260,01 | 270,00 | 56 | 510.216 |
| 9/2/2005 | 265,00 | 265,00 | +2,95% | 265,00 | 265,00 | 265,00 | 261,02 | 265,00 | 1 | 53.000 |
| 3/2/2005 | 257,40 | 257,40 | +2,55% | 257,40 | 257,40 | 257,40 | 248,00 | 266,00 | 2 | 244.607 |
| 2/2/2005 | 252,00 | 251,00 | -0,79% | 249,00 | 255,00 | 252,31 | 248,00 | 266,00 | 7 | 706.057 |
| 1/2/2005 | 260,00 | 253,00 | -2,88% | 253,00 | 260,00 | 255,46 | 240,01 | 260,00 | 3 | 306.561 |
| 31/1/2005 | 260,00 | 260,50 | +5,04% | 250,00 | 260,50 | 257,64 | 260,50 | 266,00 | 8 | 669.900 |
| 28/1/2005 | 273,99 | 248,01 | -3,87% | 248,01 | 273,99 | 254,12 | 248,00 | 266,00 | 17 | 744.792 |
| 27/1/2005 | 274,00 | 258,00 | -4,45% | 258,00 | 274,00 | 265,71 | 0,00 | 272,90 | 22 | 1.116.436 |
| 26/1/2005 | 271,55 | 270,01 | 0,00% | 270,01 | 273,50 | 271,82 | 270,00 | 285,00 | 8 | 652.694 |
| 24/1/2005 | 269,99 | 270,00 | +2,27% | 268,00 | 270,00 | 269,42 | 270,00 | 277,00 | 9 | 657.613 |
| 20/1/2005 | 275,00 | 264,00 | -2,94% | 264,00 | 275,00 | 270,39 | 263,82 | 279,99 | 10 | 683.626 |
| 18/1/2005 | 267,00 | 272,00 | +0,04% | 267,00 | 272,60 | 270,24 | 263,82 | 274,01 | 9 | 791.571 |
| 17/1/2005 | 270,00 | 271,89 | -0,88% | 270,00 | 274,50 | 272,09 | 263,82 | 283,99 | 10 | 426.098 |
| 14/1/2005 | 280,00 | 274,30 | -3,07% | 270,00 | 280,00 | 275,21 | 274,30 | 288,77 | 3 | 377.131 |
| 13/1/2005 | 278,00 | 283,00 | +4,04% | 270,00 | 285,00 | 280,83 | 187,03 | 288,77 | 23 | 1.098.356 |
| 12/1/2005 | 272,00 | 272,00 | +0,70% | 272,00 | 272,00 | 272,00 | 263,81 | 279,99 | 1 | 108.800 |
| 11/1/2005 | 272,00 | 270,10 | +0,41% | 270,01 | 278,99 | 273,10 | 270,00 | 280,00 | 9 | 655.724 |
| 10/1/2005 | 270,80 | 269,00 | -6,85% | 269,00 | 278,00 | 271,21 | 244,00 | 288,76 | 8 | 693.359 |
| 7/1/2005 | 274,33 | 288,77 | +3,13% | 274,33 | 288,77 | 282,88 | 280,00 | 288,77 | 11 | 493.687 |
| 6/1/2005 | 270,00 | 280,00 | +7,28% | 256,11 | 280,00 | 268,67 | 256,10 | 280,00 | 13 | 878.581 |
| 5/1/2005 | 264,00 | 261,00 | -1,51% | 261,00 | 272,00 | 266,82 | 261,00 | 276,00 | 10 | 701.754 |
| 4/1/2005 | 270,00 | 265,00 | -2,57% | 265,00 | 280,00 | 272,45 | 250,00 | 265,00 | 15 | 1.107.705 |
| 3/1/2005 | 267,90 | 272,00 | +3,39% | 267,00 | 279,99 | 270,76 | 241,34 | 271,00 | 17 | 1.371.546 |
| 30/12/2004 | 263,00 | 263,08 | -2,38% | 263,00 | 275,00 | 266,86 | 263,08 | 268,00 | 3 | 293.556 |
| 29/12/2004 | 270,00 | 269,50 | +3,06% | 269,50 | 272,00 | 270,78 | 259,01 | 267,00 | 13 | 854.293 |
| 28/12/2004 | 254,99 | 261,50 | +4,18% | 254,99 | 261,50 | 259,16 | 235,00 | 263,00 | 4 | 157.804 |
| 27/12/2004 | 249,99 | 251,00 | +1,62% | 249,99 | 255,00 | 252,07 | 251,00 | 253,50 | 11 | 741.283 |
| 23/12/2004 | 245,00 | 247,00 | -0,20% | 245,00 | 249,00 | 245,79 | 230,01 | 248,99 | 7 | 316.087 |
| 22/12/2004 | 238,45 | 247,50 | -0,98% | 238,45 | 252,00 | 246,18 | 237,01 | 251,41 | 11 | 661.130 |
| 21/12/2004 | 248,00 | 249,95 | +0,58% | 248,00 | 250,00 | 249,35 | 240,01 | 249,95 | 5 | 429.163 |
| 20/12/2004 | 249,90 | 248,50 | -0,60% | 248,50 | 249,90 | 249,28 | 235,00 | 249,99 | 9 | 563.588 |
| 17/12/2004 | 248,50 | 249,99 | +1,21% | 246,00 | 250,00 | 248,46 | 206,01 | 250,00 | 9 | 975.492 |
| 16/12/2004 | 242,00 | 247,00 | +2,92% | 242,00 | 248,00 | 245,55 | 247,00 | 250,00 | 6 | 491.100 |
| 15/12/2004 | 239,00 | 240,00 | +0,84% | 239,00 | 244,00 | 241,89 | 210,01 | 250,00 | 17 | 1.098.590 |
| 14/12/2004 | 235,00 | 238,01 | +3,03% | 235,00 | 239,00 | 238,07 | 234,01 | 240,00 | 10 | 799.554 |
| 13/12/2004 | 222,00 | 231,00 | +5,00% | 206,03 | 231,00 | 228,70 | 206,02 | 240,00 | 10 | 599.604 |
| 10/12/2004 | 206,00 | 220,00 | -0,45% | 206,00 | 226,40 | 221,32 | 220,00 | 229,98 | 14 | 718.725 |
| 9/12/2004 | 226,60 | 221,00 | -2,47% | 221,00 | 226,60 | 225,28 | 221,00 | 234,99 | 3 | 96.016 |
| 8/12/2004 | 221,00 | 226,60 | +2,07% | 220,40 | 226,60 | 222,73 | 226,60 | 229,90 | 18 | 1.208.613 |
| 7/12/2004 | 219,00 | 222,00 | +2,30% | 219,00 | 222,00 | 220,14 | 217,00 | 221,00 | 9 | 559.949 |
| 6/12/2004 | 216,00 | 217,00 | +0,95% | 216,00 | 218,69 | 216,36 | 218,00 | 218,70 | 8 | 385.403 |
| 3/12/2004 | 218,10 | 214,96 | +0,68% | 214,96 | 219,00 | 216,82 | 203,10 | 219,00 | 12 | 414.545 |
| 2/12/2004 | 218,00 | 213,50 | -2,06% | 213,50 | 218,00 | 215,76 | 213,50 | 220,90 | 14 | 575.237 |
| 1/12/2004 | 219,00 | 218,00 | -0,90% | 218,00 | 220,00 | 218,94 | 215,00 | 219,50 | 9 | 372.204 |
| 30/11/2004 | 216,00 | 219,99 | +0,45% | 216,00 | 219,99 | 216,98 | 215,00 | 220,00 | 10 | 481.699 |
| 29/11/2004 | 219,20 | 219,00 | -0,84% | 219,00 | 219,20 | 219,16 | 214,10 | 218,00 | 3 | 131.500 |
| 26/11/2004 | 216,01 | 220,85 | +2,25% | 216,01 | 221,95 | 218,88 | 216,00 | 220,50 | 22 | 1.359.189 |
| 25/11/2004 | 213,00 | 216,00 | +2,85% | 211,01 | 216,50 | 213,45 | 211,00 | 218,00 | 9 | 602.101 |
| 24/11/2004 | 213,00 | 210,01 | -0,47% | 210,01 | 216,00 | 213,46 | 210,00 | 215,90 | 27 | 1.402.927 |
| 23/11/2004 | 208,00 | 211,00 | +2,93% | 208,00 | 211,00 | 209,39 | 209,40 | 213,00 | 25 | 984.188 |
| 22/11/2004 | 200,00 | 205,00 | +3,02% | 200,00 | 205,00 | 204,08 | 200,00 | 206,00 | 23 | 852.686 |
| 19/11/2004 | 198,51 | 199,00 | +0,30% | 195,00 | 199,25 | 196,86 | 197,40 | 199,50 | 15 | 543.142 |
| 18/11/2004 | 201,21 | 198,40 | -4,62% | 195,10 | 202,00 | 198,35 | 198,01 | 207,00 | 25 | 1.003.709 |
| 17/11/2004 | 208,00 | 208,00 | +1,36% | 208,00 | 208,00 | 208,00 | 206,00 | 207,50 | 7 | 372.950 |
| 16/11/2004 | 205,50 | 205,20 | +0,10% | 205,20 | 208,00 | 206,92 | 200,03 | 216,00 | 8 | 376.683 |
| 12/11/2004 | 200,90 | 205,00 | +3,80% | 200,90 | 205,00 | 203,31 | 205,90 | 215,00 | 9 | 548.979 |
| 11/11/2004 | 198,50 | 197,50 | -0,25% | 197,10 | 200,00 | 198,49 | 199,99 | 216,00 | 18 | 857.362 |
| 10/11/2004 | 201,71 | 198,00 | -2,03% | 198,00 | 201,71 | 199,73 | 197,50 | 202,00 | 20 | 728.739 |
| 9/11/2004 | 208,00 | 202,10 | -2,84% | 201,00 | 208,00 | 203,33 | 202,10 | 216,00 | 37 | 1.077.654 |
| 8/11/2004 | 216,00 | 208,00 | -4,59% | 206,50 | 216,00 | 210,60 | 207,00 | 218,00 | 25 | 1.086.596 |
| 5/11/2004 | 222,00 | 218,00 | -1,58% | 218,00 | 222,00 | 219,88 | 214,50 | 220,00 | 6 | 371.232 |
| 4/11/2004 | 222,17 | 221,50 | +1,14% | 221,50 | 222,50 | 222,29 | 219,00 | 222,00 | 6 | 442.366 |
| 3/11/2004 | 220,00 | 219,00 | +15,26% | 215,55 | 221,00 | 218,00 | 215,55 | 222,00 | 7 | 297.504 |
| 29/10/2004 | 193,16 | 190,00 | -10,78% | 190,00 | 193,16 | 191,73 | 210,00 | 221,00 | 9 | 383.465 |
| 28/10/2004 | 218,00 | 212,96 | -2,31% | 212,96 | 221,00 | 214,89 | 210,00 | 221,00 | 15 | 510.760 |
| 27/10/2004 | 206,00 | 218,00 | +6,34% | 205,00 | 218,00 | 207,21 | 193,15 | 218,00 | 11 | 557.401 |
| 26/10/2004 | 204,99 | 205,00 | -0,62% | 204,99 | 205,00 | 204,99 | 205,00 | 216,00 | 5 | 215.248 |
| 25/10/2004 | 211,00 | 206,28 | -0,83% | 200,06 | 223,00 | 209,15 | 200,01 | 238,00 | 9 | 542.745 |
| 22/10/2004 | 216,50 | 208,00 | -0,95% | 208,00 | 216,50 | 211,78 | 207,00 | 220,00 | 16 | 654.419 |
| 20/10/2004 | 218,60 | 210,00 | -3,01% | 210,00 | 219,30 | 216,70 | 210,00 | 226,00 | 13 | 361.739 |
| 19/10/2004 | 223,50 | 216,51 | -0,23% | 216,51 | 236,62 | 227,69 | 216,50 | 235,73 | 18 | 967.619 |
| 18/10/2004 | 214,90 | 217,00 | 0,00% | 214,90 | 217,00 | 216,03 | 205,00 | 225,50 | 4 | 367.999 |
| 15/10/2004 | 216,90 | 217,00 | +0,93% | 216,90 | 217,30 | 217,12 | 210,94 | 221,50 | 6 | 151.767 |
| 14/10/2004 | 223,00 | 215,00 | -2,27% | 215,00 | 223,00 | 218,28 | 210,00 | 216,90 | 10 | 828.645 |
| 13/10/2004 | 230,84 | 220,00 | -3,93% | 220,00 | 230,84 | 225,34 | 221,00 | 232,00 | 15 | 855.385 |
| 11/10/2004 | 228,00 | 229,01 | +0,89% | 228,00 | 233,10 | 230,28 | 229,01 | 0,00 | 5 | 230.332 |
| 8/10/2004 | 228,30 | 227,00 | -0,44% | 227,00 | 231,99 | 227,82 | 215,01 | 232,00 | 14 | 656.211 |
| 7/10/2004 | 228,62 | 228,00 | -1,45% | 228,00 | 228,85 | 228,54 | 228,80 | 230,26 | 8 | 297.169 |
| 6/10/2004 | 236,00 | 231,35 | -0,71% | 231,35 | 236,00 | 233,28 | 231,20 | 243,00 | 5 | 279.945 |
| 5/10/2004 | 237,90 | 233,00 | -2,51% | 233,00 | 238,00 | 236,10 | 233,00 | 238,99 | 8 | 214.668 |
| 4/10/2004 | 240,00 | 239,00 | -11,48% | 239,00 | 240,00 | 239,37 | 228,05 | 249,99 | 6 | 371.025 |
| 1/10/2004 | 230,00 | 269,99 | +18,25% | 230,00 | 269,99 | 252,89 | 222,02 | 273,73 | 6 | 429.921 |
| 30/9/2004 | 226,05 | 228,33 | -1,58% | 208,00 | 228,33 | 221,60 | 222,02 | 231,00 | 10 | 502.519 |
| 29/9/2004 | 232,00 | 232,00 | 0,00% | 231,90 | 232,00 | 231,97 | 220,03 | 233,00 | 4 | 208.780 |
| 28/9/2004 | 225,05 | 232,00 | +0,74% | 225,05 | 232,00 | 227,62 | 226,00 | 232,00 | 6 | 371.020 |
| 27/9/2004 | 229,00 | 230,30 | +0,25% | 229,00 | 230,30 | 229,17 | 224,01 | 233,00 | 2 | 52.755 |
| 24/9/2004 | 229,99 | 229,72 | -0,12% | 227,00 | 230,00 | 229,33 | 225,01 | 229,99 | 17 | 528.235 |
| 23/9/2004 | 230,00 | 230,00 | +1,77% | 230,00 | 230,00 | 230,00 | 208,02 | 230,00 | 2 | 92.000 |
| 22/9/2004 | 234,99 | 226,00 | -0,87% | 226,00 | 234,99 | 226,55 | 208,02 | 235,00 | 4 | 383.753 |
| 21/9/2004 | 228,40 | 227,99 | +0,72% | 224,82 | 228,40 | 225,14 | 224,80 | 0,00 | 4 | 123.874 |
| 20/9/2004 | 207,00 | 226,37 | -0,72% | 207,00 | 230,50 | 223,51 | 211,15 | 240,00 | 14 | 610.341 |
| 17/9/2004 | 206,99 | 228,01 | -0,87% | 206,99 | 228,20 | 214,12 | 206,22 | 232,92 | 6 | 194.855 |
| 16/9/2004 | 223,00 | 230,00 | +2,22% | 223,00 | 230,00 | 228,98 | 205,01 | 0,00 | 13 | 449.231 |
| 14/9/2004 | 200,00 | 225,00 | +0,45% | 200,00 | 225,00 | 215,62 | 200,06 | 228,00 | 10 | 620.778 |
| 13/9/2004 | 220,00 | 224,00 | +2,31% | 220,00 | 224,00 | 220,82 | 210,00 | 220,00 | 5 | 494.440 |
| 10/9/2004 | 223,00 | 218,94 | -3,85% | 218,94 | 223,00 | 219,43 | 185,03 | 224,00 | 5 | 280.877 |
| 8/9/2004 | 226,00 | 227,71 | +3,04% | 226,00 | 228,30 | 227,57 | 221,00 | 230,00 | 9 | 568.935 |
| 3/9/2004 | 220,00 | 221,00 | +1,17% | 220,00 | 222,30 | 220,60 | 218,51 | 221,00 | 9 | 772.122 |
| 2/9/2004 | 214,70 | 218,44 | +1,34% | 214,70 | 218,44 | 215,81 | 216,12 | 227,00 | 7 | 474.195 |
| 1/9/2004 | 216,00 | 215,55 | -0,58% | 214,86 | 226,18 | 217,82 | 211,00 | 0,00 | 10 | 457.594 |
| 31/8/2004 | 220,55 | 216,80 | +0,98% | 216,80 | 222,24 | 218,15 | 216,59 | 217,00 | 13 | 706.240 |
| 30/8/2004 | 221,11 | 214,70 | -4,15% | 214,70 | 225,00 | 220,48 | 214,00 | 228,00 | 11 | 603.537 |
| 27/8/2004 | 220,00 | 224,00 | +1,34% | 219,00 | 224,00 | 221,39 | 220,00 | 225,00 | 5 | 332.096 |
| 26/8/2004 | 226,50 | 221,04 | -3,90% | 220,00 | 226,50 | 222,31 | 219,00 | 240,00 | 8 | 328.775 |
| 25/8/2004 | 218,50 | 230,00 | +5,03% | 218,50 | 230,00 | 223,97 | 220,11 | 230,00 | 22 | 1.019.166 |
| 24/8/2004 | 217,50 | 218,99 | +1,86% | 217,50 | 220,00 | 219,39 | 184,01 | 223,00 | 8 | 451.164 |
| 23/8/2004 | 210,00 | 214,99 | +0,46% | 209,95 | 214,99 | 211,21 | 210,01 | 220,00 | 5 | 213.324 |
| 20/8/2004 | 214,00 | 214,00 | +0,05% | 214,00 | 214,00 | 214,00 | 210,50 | 214,00 | 8 | 436.944 |
| 19/8/2004 | 209,00 | 213,90 | +2,09% | 205,00 | 214,05 | 211,00 | 206,00 | 213,90 | 21 | 919.222 |
| 18/8/2004 | 203,00 | 209,53 | +2,07% | 203,00 | 209,53 | 205,54 | 201,25 | 209,53 | 16 | 947.397 |
| 17/8/2004 | 205,00 | 205,29 | +1,63% | 202,81 | 205,29 | 204,44 | 204,00 | 206,59 | 7 | 357.777 |
| 16/8/2004 | 201,00 | 202,00 | -0,98% | 201,00 | 203,99 | 202,58 | 185,00 | 204,00 | 5 | 175.902 |
| 13/8/2004 | 204,29 | 204,00 | -0,31% | 203,00 | 205,00 | 203,81 | 195,00 | 206,99 | 9 | 419.475 |
| 12/8/2004 | 204,60 | 204,64 | +1,31% | 203,73 | 204,64 | 203,92 | 200,00 | 204,65 | 9 | 333.006 |
| 11/8/2004 | 192,00 | 202,00 | +6,31% | 192,00 | 202,00 | 199,39 | 200,25 | 204,00 | 9 | 401.456 |
| 10/8/2004 | 190,00 | 190,01 | -0,78% | 190,00 | 190,01 | 190,00 | 193,00 | 207,00 | 2 | 72.391 |
| 9/8/2004 | 195,79 | 191,50 | -0,88% | 191,00 | 195,79 | 192,45 | 189,00 | 207,00 | 8 | 309.491 |
| 6/8/2004 | 191,00 | 193,20 | +1,68% | 191,00 | 193,20 | 192,38 | 193,25 | 207,00 | 3 | 70.392 |
| 5/8/2004 | 197,00 | 190,00 | -5,94% | 190,00 | 200,80 | 197,47 | 180,10 | 205,00 | 10 | 471.075 |
| 4/8/2004 | 198,50 | 202,00 | +0,50% | 191,01 | 202,15 | 199,35 | 191,25 | 202,00 | 14 | 552.754 |
| 3/8/2004 | 197,75 | 201,00 | +1,64% | 195,00 | 201,00 | 198,93 | 198,50 | 205,00 | 21 | 597.413 |
| 2/8/2004 | 193,50 | 197,75 | +1,78% | 192,23 | 198,00 | 195,69 | 193,00 | 197,75 | 24 | 943.582 |
| 30/7/2004 | 191,01 | 194,30 | +1,99% | 191,01 | 194,78 | 193,21 | 190,00 | 194,50 | 15 | 502.560 |
| 29/7/2004 | 187,00 | 190,50 | +4,10% | 186,02 | 194,00 | 189,52 | 191,00 | 192,54 | 37 | 1.234.699 |
| 28/7/2004 | 180,00 | 183,00 | +0,97% | 180,00 | 183,00 | 182,06 | 176,01 | 190,00 | 8 | 331.318 |
| 27/7/2004 | 177,00 | 181,25 | +2,98% | 177,00 | 181,25 | 177,55 | 178,20 | 181,25 | 3 | 123.453 |
| 26/7/2004 | 176,51 | 176,00 | -1,40% | 176,00 | 176,51 | 176,24 | 175,01 | 184,99 | 4 | 112.794 |
| 23/7/2004 | 182,00 | 178,50 | -6,05% | 178,50 | 185,00 | 181,32 | 170,00 | 184,00 | 9 | 409.790 |
| 22/7/2004 | 179,30 | 190,00 | +6,68% | 178,00 | 190,00 | 180,05 | 170,01 | 190,00 | 20 | 781.180 |
| 21/7/2004 | 183,80 | 178,11 | -2,67% | 178,11 | 183,80 | 179,68 | 178,11 | 182,00 | 7 | 211.506 |
| 20/7/2004 | 181,00 | 183,00 | +3,98% | 180,15 | 183,00 | 180,95 | 181,02 | 187,99 | 4 | 235.244 |
| 19/7/2004 | 184,00 | 176,00 | -7,37% | 176,00 | 185,45 | 181,90 | 176,00 | 186,00 | 7 | 445.517 |
| 16/7/2004 | 180,00 | 190,00 | +8,08% | 180,00 | 190,00 | 184,09 | 183,00 | 190,00 | 16 | 581.170 |
| 15/7/2004 | 175,51 | 175,80 | +0,45% | 175,51 | 175,80 | 175,58 | 176,00 | 180,00 | 2 | 70.901 |
| 14/7/2004 | 179,00 | 175,01 | -2,50% | 175,01 | 184,00 | 178,27 | 175,01 | 182,00 | 10 | 427.399 |
| 13/7/2004 | 176,65 | 179,50 | +1,99% | 175,36 | 179,50 | 176,17 | 177,00 | 179,50 | 13 | 634.225 |
| 12/7/2004 | 176,00 | 176,00 | +1,13% | 176,00 | 176,00 | 176,00 | 175,00 | 180,00 | 1 | 18.110 |
| 8/7/2004 | 175,10 | 174,03 | -1,68% | 174,03 | 175,10 | 174,58 | 174,03 | 176,00 | 8 | 349.178 |
| 7/7/2004 | 178,61 | 177,00 | -1,11% | 177,00 | 178,61 | 177,36 | 177,00 | 180,00 | 7 | 327.112 |
| 6/7/2004 | 178,60 | 178,99 | -1,65% | 177,01 | 178,99 | 178,09 | 178,00 | 181,90 | 4 | 302.760 |
| 5/7/2004 | 180,01 | 182,00 | -0,97% | 180,01 | 182,00 | 180,71 | 180,00 | 183,99 | 4 | 253.006 |
| 2/7/2004 | 181,80 | 183,78 | +4,12% | 181,80 | 184,00 | 182,85 | 180,00 | 183,78 | 7 | 296.253 |
| 1/7/2004 | 185,90 | 176,50 | -3,02% | 176,00 | 185,90 | 180,02 | 173,08 | 186,00 | 4 | 165.620 |
| 30/6/2004 | 177,00 | 182,00 | +4,00% | 177,00 | 182,00 | 178,89 | 175,02 | 182,00 | 5 | 254.710 |
| 29/6/2004 | 175,00 | 175,00 | +1,74% | 175,00 | 175,00 | 175,00 | 174,00 | 178,00 | 1 | 87.500 |
| 28/6/2004 | 180,00 | 172,00 | -6,52% | 171,00 | 180,00 | 175,11 | 172,10 | 178,00 | 13 | 430.773 |
| 25/6/2004 | 184,00 | 184,00 | -0,81% | 184,00 | 184,00 | 184,00 | 180,03 | 189,96 | 2 | 184.000 |
| 24/6/2004 | 185,55 | 185,50 | 0,00% | 185,50 | 191,12 | 189,16 | 175,50 | 184,00 | 7 | 285.823 |
| 23/6/2004 | 185,50 | 185,50 | +1,92% | 185,50 | 185,50 | 185,50 | 183,20 | 187,99 | 1 | 69.989 |
| 22/6/2004 | 182,70 | 182,00 | -2,67% | 182,00 | 182,70 | 182,41 | 182,00 | 190,00 | 3 | 218.893 |
| 21/6/2004 | 183,00 | 187,00 | +3,31% | 183,00 | 187,00 | 186,53 | 180,00 | 183,91 | 3 | 186.156 |
| 18/6/2004 | 184,00 | 181,00 | -1,09% | 181,00 | 185,98 | 182,45 | 175,00 | 181,00 | 7 | 212.958 |
| 17/6/2004 | 182,00 | 183,00 | -2,13% | 180,51 | 189,50 | 186,88 | 180,51 | 188,30 | 15 | 642.944 |
| 16/6/2004 | 174,20 | 186,99 | +9,03% | 174,20 | 186,99 | 176,91 | 180,01 | 186,99 | 18 | 1.201.346 |
| 15/6/2004 | 171,00 | 171,50 | +3,31% | 171,00 | 171,50 | 171,28 | 170,00 | 174,00 | 5 | 279.450 |
| 14/6/2004 | 166,00 | 166,00 | -5,41% | 166,00 | 166,00 | 166,00 | 161,00 | 172,99 | 2 | 82.999 |
| 9/6/2004 | 175,50 | 175,50 | +2,81% | 175,50 | 175,50 | 175,50 | 165,01 | 175,50 | 1 | 105.300 |
| 8/6/2004 | 172,00 | 170,71 | -2,44% | 170,71 | 174,85 | 171,98 | 170,71 | 177,00 | 8 | 627.716 |
| 7/6/2004 | 165,50 | 174,98 | +5,41% | 165,50 | 175,00 | 171,26 | 170,05 | 174,98 | 30 | 1.670.132 |
| 4/6/2004 | 165,59 | 166,00 | +5,26% | 165,59 | 166,00 | 165,89 | 166,00 | 168,00 | 2 | 132.618 |
| 3/6/2004 | 157,70 | 157,70 | -1,47% | 157,70 | 157,70 | 157,70 | 148,20 | 169,20 | 1 | 47.310 |
| 2/6/2004 | 163,00 | 160,05 | +0,34% | 160,05 | 165,00 | 162,74 | 150,00 | 165,00 | 6 | 436.145 |
| 1/6/2004 | 162,00 | 159,50 | -3,33% | 156,00 | 162,00 | 159,55 | 150,00 | 165,00 | 7 | 327.091 |
| 31/5/2004 | 162,00 | 165,00 | -2,94% | 162,00 | 165,00 | 162,91 | 163,00 | 165,00 | 7 | 280.210 |
| 28/5/2004 | 163,50 | 169,99 | +5,58% | 163,50 | 169,99 | 165,71 | 159,01 | 169,99 | 3 | 212.116 |
| 27/5/2004 | 158,00 | 161,00 | +2,88% | 152,01 | 161,00 | 158,04 | 152,01 | 162,00 | 5 | 205.462 |
| 26/5/2004 | 159,66 | 156,50 | -2,19% | 156,50 | 159,66 | 157,29 | 156,50 | 159,99 | 3 | 141.566 |
| 25/5/2004 | 161,00 | 160,00 | 0,00% | 160,00 | 161,00 | 160,15 | 158,00 | 163,39 | 7 | 315.510 |
| 24/5/2004 | 154,00 | 160,00 | +3,23% | 154,00 | 160,00 | 158,22 | 154,00 | 162,90 | 9 | 297.652 |
| 21/5/2004 | 156,00 | 155,00 | -0,65% | 155,00 | 156,00 | 155,37 | 155,10 | 158,00 | 5 | 146.274 |
| 20/5/2004 | 161,30 | 156,01 | -3,88% | 156,00 | 161,30 | 157,17 | 156,01 | 161,50 | 5 | 320.259 |
| 19/5/2004 | 162,00 | 162,30 | +6,08% | 162,00 | 163,00 | 162,62 | 156,01 | 162,30 | 3 | 207.638 |
| 18/5/2004 | 151,60 | 153,00 | +1,32% | 151,60 | 155,50 | 152,83 | 153,01 | 159,00 | 10 | 588.400 |
| 17/5/2004 | 160,00 | 151,01 | -1,30% | 151,01 | 160,00 | 153,35 | 151,00 | 155,00 | 4 | 262.720 |
| 14/5/2004 | 147,00 | 153,00 | +9,29% | 147,00 | 153,00 | 149,08 | 141,00 | 153,95 | 4 | 153.884 |
| 13/5/2004 | 140,00 | 140,00 | +4,87% | 140,00 | 140,00 | 140,00 | 140,00 | 143,00 | 1 | 42.000 |
| 12/5/2004 | 138,15 | 133,50 | -3,30% | 133,45 | 138,15 | 134,81 | 132,00 | 138,00 | 5 | 234.165 |
| 11/5/2004 | 132,00 | 138,05 | +6,19% | 132,00 | 139,00 | 136,59 | 138,03 | 149,90 | 11 | 449.700 |
| 10/5/2004 | 129,00 | 130,00 | -5,11% | 129,00 | 132,00 | 131,01 | 125,00 | 128,00 | 14 | 520.075 |
| 7/5/2004 | 140,20 | 137,00 | -2,84% | 136,08 | 140,20 | 138,18 | 135,00 | 137,00 | 10 | 310.867 |
| 6/5/2004 | 147,00 | 141,00 | -4,11% | 141,00 | 147,00 | 144,81 | 141,00 | 143,99 | 13 | 210.103 |
| 5/5/2004 | 151,00 | 147,05 | -1,97% | 147,05 | 151,00 | 150,10 | 147,05 | 149,00 | 11 | 451.205 |
| 4/5/2004 | 150,00 | 150,00 | +1,35% | 149,00 | 152,00 | 151,26 | 147,00 | 160,00 | 9 | 385.720 |
| 3/5/2004 | 152,50 | 148,00 | -4,52% | 148,00 | 152,50 | 150,25 | 142,30 | 151,00 | 15 | 592.245 |
| 30/4/2004 | 155,00 | 155,01 | -0,63% | 155,00 | 162,00 | 157,69 | 153,01 | 162,89 | 28 | 882.777 |
| 29/4/2004 | 162,00 | 156,00 | -2,50% | 155,10 | 162,00 | 156,77 | 150,00 | 156,00 | 10 | 448.520 |
| 28/4/2004 | 165,01 | 160,00 | -3,04% | 160,00 | 165,01 | 161,87 | 160,00 | 163,88 | 5 | 84.350 |
| 27/4/2004 | 164,35 | 165,02 | +3,14% | 164,00 | 166,00 | 164,89 | 165,02 | 174,00 | 6 | 247.333 |
| 26/4/2004 | 161,15 | 160,00 | -2,44% | 160,00 | 162,90 | 161,44 | 160,00 | 174,08 | 10 | 423.765 |
| 23/4/2004 | 170,00 | 164,00 | +4,43% | 163,48 | 171,00 | 166,88 | 164,00 | 171,00 | 19 | 625.659 |
| 22/4/2004 | 170,00 | 157,05 | -7,62% | 155,10 | 170,00 | 162,08 | 158,00 | 177,95 | 19 | 984.701 |
| 20/4/2004 | 179,00 | 170,00 | -5,56% | 170,00 | 179,00 | 174,22 | 170,00 | 175,99 | 20 | 958.228 |
| 19/4/2004 | 181,00 | 180,00 | -0,55% | 176,00 | 181,00 | 178,12 | 175,06 | 180,00 | 5 | 214.337 |
| 16/4/2004 | 183,10 | 181,00 | -1,09% | 181,00 | 183,50 | 182,79 | 180,00 | 183,50 | 8 | 356.303 |
| 15/4/2004 | 189,00 | 183,00 | -3,94% | 183,00 | 189,00 | 184,79 | 180,10 | 197,50 | 6 | 277.198 |
| 14/4/2004 | 189,00 | 190,51 | +0,27% | 188,70 | 191,10 | 190,46 | 191,00 | 197,54 | 12 | 529.311 |
| 13/4/2004 | 191,00 | 190,00 | +0,53% | 190,00 | 192,90 | 191,03 | 190,00 | 193,45 | 10 | 496.679 |
| 12/4/2004 | 190,00 | 189,00 | -1,82% | 189,00 | 190,00 | 189,50 | 189,00 | 201,00 | 2 | 189.500 |
| 8/4/2004 | 187,10 | 192,50 | +4,05% | 185,00 | 192,50 | 189,22 | 185,10 | 200,00 | 6 | 116.466 |
| 7/4/2004 | 195,00 | 185,00 | -3,65% | 185,00 | 195,00 | 189,94 | 185,00 | 193,00 | 12 | 552.751 |
| 6/4/2004 | 193,00 | 192,00 | -0,53% | 188,00 | 193,00 | 190,27 | 192,00 | 195,00 | 12 | 495.798 |
| 5/4/2004 | 192,01 | 193,03 | -0,50% | 192,00 | 199,00 | 194,34 | 193,01 | 199,00 | 18 | 937.803 |
| 2/4/2004 | 199,00 | 194,00 | +5,32% | 192,00 | 199,00 | 193,41 | 192,00 | 194,00 | 9 | 625.603 |
| 1/4/2004 | 179,00 | 184,20 | +6,47% | 179,00 | 186,30 | 182,46 | 185,33 | 190,00 | 12 | 649.016 |
| 31/3/2004 | 178,00 | 173,00 | -1,14% | 172,00 | 183,99 | 174,55 | 172,35 | 178,99 | 23 | 818.800 |
| 30/3/2004 | 175,00 | 175,00 | 0,00% | 175,00 | 175,00 | 175,00 | 174,00 | 177,00 | 7 | 133.319 |
| 29/3/2004 | 184,00 | 175,00 | -1,30% | 175,00 | 184,00 | 178,60 | 175,00 | 178,11 | 12 | 366.556 |
| 26/3/2004 | 178,00 | 177,30 | -0,39% | 175,00 | 178,00 | 176,61 | 175,00 | 191,00 | 11 | 455.992 |
| 25/3/2004 | 182,00 | 178,00 | -1,93% | 178,00 | 187,70 | 183,48 | 178,00 | 187,70 | 9 | 439.640 |
| 24/3/2004 | 186,00 | 181,50 | -2,68% | 177,00 | 187,00 | 183,20 | 178,01 | 184,99 | 22 | 846.796 |
| 23/3/2004 | 190,05 | 186,50 | -3,12% | 186,50 | 190,05 | 188,13 | 186,51 | 198,00 | 7 | 326.642 |
| 22/3/2004 | 198,50 | 192,50 | -3,75% | 192,50 | 198,50 | 193,69 | 192,50 | 205,00 | 4 | 145.294 |
| 19/3/2004 | 200,00 | 200,00 | +0,05% | 200,00 | 200,00 | 0,00 | 195,05 | 200,00 | 1 | 20 |
| 18/3/2004 | 203,00 | 199,90 | +1,99% | 192,00 | 203,00 | 194,30 | 193,01 | 204,00 | 11 | 460.857 |
| 17/3/2004 | 200,00 | 196,00 | +1,68% | 196,00 | 200,50 | 199,48 | 196,00 | 200,89 | 9 | 536.002 |
| 16/3/2004 | 192,76 | 192,76 | +0,40% | 192,76 | 192,76 | 192,76 | 192,76 | 209,99 | 1 | 27.757 |
| 15/3/2004 | 198,00 | 192,00 | -1,54% | 191,00 | 198,00 | 193,88 | 192,00 | 195,00 | 7 | 407.158 |
| 12/3/2004 | 191,00 | 195,00 | +1,56% | 189,00 | 195,00 | 193,13 | 198,00 | 204,00 | 7 | 317.110 |
| 11/3/2004 | 204,00 | 192,00 | -4,00% | 192,00 | 204,00 | 196,21 | 192,00 | 204,00 | 17 | 711.408 |
| 10/3/2004 | 207,00 | 200,00 | 0,00% | 200,00 | 207,00 | 202,98 | 202,00 | 204,00 | 6 | 365.365 |
| 9/3/2004 | 212,00 | 200,01 | -4,44% | 200,01 | 213,00 | 210,77 | 203,51 | 210,00 | 21 | 1.145.823 |
| 8/3/2004 | 206,14 | 209,30 | +2,60% | 206,14 | 211,00 | 208,22 | 209,30 | 209,99 | 10 | 551.332 |
| 5/3/2004 | 204,00 | 204,00 | +2,69% | 204,00 | 204,00 | 204,00 | 202,01 | 204,00 | 5 | 204.039 |
| 4/3/2004 | 198,30 | 198,66 | -2,62% | 195,00 | 198,66 | 197,47 | 195,50 | 204,06 | 9 | 536.784 |
| 3/3/2004 | 198,62 | 204,00 | +0,36% | 195,00 | 204,00 | 199,42 | 193,20 | 204,00 | 6 | 312.159 |
| 2/3/2004 | 201,00 | 203,26 | +0,49% | 197,00 | 203,26 | 199,19 | 194,03 | 203,26 | 6 | 447.231 |
| 1/3/2004 | 202,00 | 202,26 | +4,69% | 196,00 | 202,26 | 201,19 | 197,50 | 202,26 | 11 | 443.231 |
| 27/2/2004 | 193,00 | 193,20 | +3,32% | 193,00 | 193,20 | 193,09 | 193,20 | 198,00 | 2 | 82.296 |
| 26/2/2004 | 192,00 | 186,99 | -2,10% | 186,55 | 192,00 | 188,77 | 187,30 | 190,00 | 8 | 446.769 |
| 25/2/2004 | 190,00 | 191,00 | +7,00% | 190,00 | 191,00 | 190,10 | 187,00 | 199,00 | 3 | 201.031 |
| 20/2/2004 | 184,51 | 178,50 | -5,66% | 177,01 | 185,60 | 182,14 | 177,40 | 185,50 | 17 | 737.632 |
| 19/2/2004 | 190,00 | 189,20 | -1,97% | 184,51 | 190,00 | 188,36 | 184,51 | 189,20 | 12 | 566.153 |
| 18/2/2004 | 196,00 | 193,00 | +2,12% | 193,00 | 196,00 | 194,87 | 193,00 | 193,88 | 10 | 587.847 |
| 17/2/2004 | 198,00 | 189,00 | -3,57% | 189,00 | 198,00 | 192,24 | 194,80 | 195,69 | 22 | 1.108.555 |
| 16/2/2004 | 204,50 | 196,00 | -6,53% | 195,00 | 204,50 | 200,11 | 197,50 | 205,00 | 27 | 943.309 |
| 13/2/2004 | 212,00 | 209,69 | -2,01% | 204,00 | 213,00 | 208,34 | 202,01 | 209,00 | 19 | 964.823 |
| 12/2/2004 | 220,50 | 214,00 | -6,96% | 203,01 | 223,98 | 216,26 | 215,00 | 223,00 | 4 | 38.278 |
| 11/2/2004 | 216,01 | 230,00 | +7,98% | 212,00 | 230,00 | 214,05 | 215,00 | 230,00 | 5 | 261.141 |
| 10/2/2004 | 215,50 | 213,00 | -2,65% | 213,00 | 215,50 | 214,25 | 214,00 | 235,00 | 2 | 214.250 |
| 9/2/2004 | 218,50 | 218,80 | +4,19% | 217,00 | 220,00 | 219,24 | 217,00 | 224,99 | 19 | 914.264 |
| 6/2/2004 | 212,00 | 210,00 | -2,78% | 207,00 | 212,00 | 209,99 | 200,10 | 224,99 | 13 | 695.467 |
| 5/2/2004 | 221,00 | 216,00 | -2,26% | 215,00 | 232,00 | 221,15 | 215,10 | 225,00 | 17 | 1.107.012 |
| 4/2/2004 | 228,00 | 221,00 | -2,21% | 221,00 | 232,00 | 226,67 | 221,00 | 232,00 | 21 | 933.518 |
| 3/2/2004 | 223,00 | 226,00 | +6,60% | 221,00 | 226,00 | 222,34 | 226,00 | 230,00 | 13 | 852.464 |
| 2/2/2004 | 204,00 | 212,00 | +1,44% | 203,00 | 212,00 | 207,61 | 208,00 | 223,00 | 14 | 686.934 |
| 30/1/2004 | 205,00 | 209,00 | -1,42% | 205,00 | 211,00 | 208,85 | 209,00 | 230,00 | 9 | 566.805 |
| 29/1/2004 | 220,00 | 212,00 | -2,75% | 212,00 | 220,00 | 214,84 | 212,00 | 217,00 | 11 | 709.994 |
| 28/1/2004 | 222,51 | 218,00 | -1,80% | 218,00 | 228,00 | 222,22 | 212,22 | 219,80 | 10 | 446.562 |
| 27/1/2004 | 230,50 | 222,00 | -0,94% | 222,00 | 230,50 | 225,67 | 215,01 | 234,00 | 8 | 541.620 |
| 26/1/2004 | 232,00 | 224,10 | -0,40% | 224,10 | 232,00 | 230,30 | 224,20 | 235,00 | 10 | 676.967 |
| 23/1/2004 | 216,00 | 225,00 | -0,88% | 216,00 | 234,00 | 222,55 | 225,00 | 235,00 | 11 | 509.297 |
| 22/1/2004 | 219,00 | 227,00 | 0,00% | 219,00 | 227,00 | 221,63 | 224,00 | 226,99 | 11 | 504.219 |
| 21/1/2004 | 231,50 | 227,00 | +0,89% | 227,00 | 234,90 | 230,28 | 227,00 | 234,90 | 20 | 1.309.283 |
| 20/1/2004 | 211,60 | 225,00 | +10,29% | 211,60 | 225,00 | 218,92 | 228,99 | 230,00 | 6 | 504.027 |
| 19/1/2004 | 208,50 | 204,00 | -2,39% | 204,00 | 214,00 | 209,01 | 204,01 | 214,00 | 9 | 270.187 |
| 16/1/2004 | 209,00 | 209,00 | +4,49% | 209,00 | 209,00 | 209,00 | 208,50 | 209,00 | 4 | 208.581 |
| 15/1/2004 | 212,00 | 200,01 | -4,28% | 200,01 | 212,00 | 210,26 | 201,00 | 211,00 | 8 | 317.500 |
| 14/1/2004 | 214,00 | 208,95 | +0,46% | 195,00 | 214,00 | 208,31 | 206,02 | 210,00 | 17 | 710.171 |
| 13/1/2004 | 212,50 | 208,00 | -2,80% | 208,00 | 213,00 | 212,11 | 208,00 | 210,00 | 5 | 191.069 |
| 12/1/2004 | 207,00 | 214,00 | +4,90% | 207,00 | 214,00 | 210,13 | 214,00 | 216,00 | 13 | 318.557 |
| 9/1/2004 | 202,00 | 204,00 | +2,52% | 200,00 | 204,00 | 201,86 | 195,00 | 204,00 | 9 | 523.626 |
| 8/1/2004 | 199,00 | 198,99 | -0,51% | 192,50 | 199,00 | 196,79 | 192,50 | 207,00 | 7 | 466.395 |
| 7/1/2004 | 198,15 | 200,00 | -0,99% | 198,15 | 210,00 | 204,45 | 198,00 | 199,90 | 15 | 470.351 |
| 6/1/2004 | 181,50 | 202,00 | +9,15% | 181,50 | 202,00 | 188,42 | 180,10 | 202,00 | 11 | 494.554 |
| 5/1/2004 | 177,00 | 185,07 | +5,15% | 176,00 | 185,07 | 176,99 | 175,00 | 185,07 | 21 | 948.146 |
| 2/1/2004 | 179,99 | 176,00 | -7,37% | 170,00 | 180,00 | 176,46 | 176,00 | 189,00 | 11 | 228.567 |
| 30/12/2003 | 183,00 | 190,00 | +6,74% | 178,00 | 190,00 | 181,10 | 181,00 | 190,00 | 12 | 331.770 |
| 29/12/2003 | 173,50 | 178,00 | +3,49% | 173,50 | 180,00 | 179,04 | 178,00 | 185,00 | 21 | 741.181 |
| 26/12/2003 | 163,00 | 172,00 | +5,85% | 162,97 | 174,99 | 168,72 | 172,00 | 0,00 | 14 | 673.926 |
| 23/12/2003 | 160,00 | 162,50 | +3,50% | 160,00 | 166,90 | 162,36 | 162,50 | 165,00 | 8 | 381.991 |
| 22/12/2003 | 158,00 | 157,00 | -1,26% | 157,00 | 159,10 | 157,98 | 157,00 | 157,30 | 6 | 190.988 |
| 19/12/2003 | 159,00 | 159,00 | +1,27% | 159,00 | 159,00 | 159,00 | 156,00 | 159,50 | 1 | 79.500 |
| 18/12/2003 | 157,00 | 157,00 | 0,00% | 157,00 | 159,90 | 157,97 | 157,00 | 160,00 | 8 | 264.019 |
| 17/12/2003 | 157,50 | 157,00 | +8,28% | 157,00 | 157,50 | 157,45 | 157,00 | 160,00 | 5 | 157.654 |
| 16/12/2003 | 151,80 | 145,00 | -3,97% | 145,00 | 154,00 | 149,34 | 145,25 | 159,99 | 4 | 98.119 |
| 15/12/2003 | 158,50 | 151,00 | -0,66% | 151,00 | 158,50 | 155,05 | 151,00 | 151,80 | 6 | 217.485 |
| 12/12/2003 | 162,00 | 152,00 | -7,54% | 152,00 | 162,00 | 156,08 | 152,00 | 173,00 | 24 | 865.233 |
| 11/12/2003 | 167,00 | 164,40 | -1,56% | 162,00 | 167,00 | 165,06 | 160,05 | 186,00 | 6 | 355.725 |
| 10/12/2003 | 167,01 | 167,00 | +1,21% | 167,00 | 168,00 | 167,60 | 151,01 | 167,00 | 8 | 360.799 |
| 9/12/2003 | 162,00 | 165,00 | +5,77% | 162,00 | 172,99 | 168,40 | 161,00 | 166,50 | 11 | 462.064 |
| 8/12/2003 | 166,95 | 156,00 | -0,32% | 156,00 | 166,95 | 166,93 | 156,01 | 164,99 | 2 | 160.253 |
| 5/12/2003 | 155,50 | 156,50 | +0,97% | 152,50 | 156,50 | 154,74 | 152,70 | 162,90 | 14 | 425.617 |
| 4/12/2003 | 156,00 | 155,00 | -3,44% | 155,00 | 156,50 | 155,84 | 152,01 | 155,00 | 9 | 194.798 |
| 3/12/2003 | 170,00 | 160,52 | -0,91% | 160,52 | 170,00 | 166,48 | 158,45 | 159,99 | 9 | 227.120 |
| 2/12/2003 | 150,00 | 162,00 | +3,18% | 150,00 | 162,00 | 157,93 | 152,10 | 170,00 | 10 | 350.838 |
| 1/12/2003 | 152,30 | 157,00 | +6,07% | 152,30 | 158,50 | 154,74 | 154,10 | 159,00 | 18 | 964.349 |
| 28/11/2003 | 148,50 | 148,02 | +2,79% | 148,02 | 150,90 | 148,98 | 148,02 | 149,30 | 11 | 494.641 |
| 27/11/2003 | 149,50 | 144,00 | +0,70% | 144,00 | 149,50 | 147,20 | 142,20 | 149,50 | 3 | 98.630 |
| 26/11/2003 | 144,80 | 143,00 | +4,75% | 142,00 | 145,00 | 143,78 | 143,00 | 0,00 | 9 | 308.381 |
| 25/11/2003 | 142,50 | 136,51 | -4,20% | 136,51 | 142,50 | 141,14 | 136,53 | 141,50 | 5 | 145.663 |
| 24/11/2003 | 143,00 | 142,50 | +3,26% | 142,50 | 143,00 | 142,54 | 142,01 | 147,00 | 2 | 125.440 |
| 21/11/2003 | 138,00 | 138,00 | -2,13% | 138,00 | 139,00 | 138,60 | 136,51 | 139,50 | 7 | 241.856 |
| 20/11/2003 | 138,98 | 141,00 | +0,71% | 137,50 | 141,00 | 140,18 | 136,00 | 143,50 | 3 | 154.198 |
| 18/11/2003 | 137,00 | 140,00 | 0,00% | 137,00 | 145,00 | 144,50 | 138,00 | 143,00 | 3 | 37.570 |
| 17/11/2003 | 140,00 | 140,00 | +1,45% | 140,00 | 140,00 | 140,00 | 138,10 | 140,00 | 2 | 40.782 |
| 14/11/2003 | 135,50 | 138,00 | +4,55% | 135,50 | 138,00 | 136,49 | 138,00 | 0,00 | 8 | 401.117 |
| 13/11/2003 | 131,80 | 132,00 | +3,13% | 131,80 | 132,00 | 131,90 | 125,10 | 136,00 | 2 | 106.840 |
| 12/11/2003 | 128,00 | 128,00 | +1,59% | 128,00 | 128,00 | 128,00 | 124,01 | 128,00 | 1 | 16.640 |
| 11/11/2003 | 132,00 | 126,00 | -4,55% | 126,00 | 132,00 | 127,81 | 122,21 | 131,80 | 4 | 140.600 |
| 10/11/2003 | 128,15 | 132,00 | +2,64% | 127,00 | 132,00 | 128,22 | 125,02 | 131,80 | 10 | 211.573 |
| 7/11/2003 | 129,00 | 128,60 | +2,06% | 128,60 | 129,00 | 128,80 | 128,60 | 132,00 | 3 | 141.659 |
| 6/11/2003 | 126,00 | 126,00 | +1,53% | 125,00 | 126,00 | 125,60 | 125,00 | 126,00 | 8 | 253.720 |
| 5/11/2003 | 130,20 | 124,10 | -5,98% | 124,10 | 131,00 | 127,52 | 126,50 | 129,00 | 15 | 508.489 |
| 4/11/2003 | 130,30 | 132,00 | +0,76% | 130,30 | 132,00 | 131,15 | 130,00 | 131,00 | 2 | 26.230 |
| 3/11/2003 | 129,99 | 131,00 | -2,24% | 129,99 | 132,00 | 131,51 | 131,00 | 138,00 | 5 | 70.425 |
| 31/10/2003 | 134,00 | 134,00 | +1,51% | 134,00 | 134,00 | 134,00 | 132,00 | 139,60 | 2 | 93.599 |
| 30/10/2003 | 133,00 | 132,01 | -0,90% | 132,00 | 140,00 | 132,78 | 132,01 | 142,00 | 5 | 119.508 |
| 29/10/2003 | 133,20 | 133,21 | +3,26% | 133,00 | 133,21 | 133,07 | 133,20 | 140,00 | 4 | 139.060 |
| 28/10/2003 | 140,00 | 129,00 | -0,76% | 129,00 | 140,00 | 132,21 | 130,51 | 139,00 | 3 | 92.550 |
| 27/10/2003 | 129,99 | 129,99 | +6,55% | 129,99 | 129,99 | 129,99 | 127,00 | 139,00 | 3 | 13.010 |
| 24/10/2003 | 122,00 | 122,00 | -2,40% | 122,00 | 130,00 | 122,77 | 122,00 | 0,00 | 3 | 15.211 |
| 23/10/2003 | 128,50 | 125,00 | -3,85% | 125,00 | 128,50 | 127,04 | 125,00 | 136,50 | 4 | 154.404 |
| 22/10/2003 | 132,00 | 130,00 | -0,08% | 130,00 | 132,00 | 130,67 | 111,00 | 140,00 | 3 | 115.598 |
| 21/10/2003 | 128,00 | 130,10 | +1,01% | 128,00 | 131,00 | 129,67 | 128,00 | 130,10 | 5 | 208.621 |
| 20/10/2003 | 125,11 | 128,80 | +3,04% | 125,11 | 129,00 | 125,98 | 125,50 | 137,50 | 7 | 120.330 |
| 17/10/2003 | 123,00 | 125,00 | +4,17% | 123,00 | 125,00 | 124,50 | 109,00 | 125,50 | 5 | 51.306 |
| 16/10/2003 | 116,00 | 120,00 | +3,81% | 116,00 | 120,00 | 117,88 | 116,00 | 120,00 | 3 | 101.385 |
| 15/10/2003 | 115,00 | 115,60 | +0,52% | 115,00 | 115,60 | 115,41 | 115,60 | 120,00 | 2 | 50.354 |
| 14/10/2003 | 115,77 | 115,00 | -4,17% | 115,00 | 115,77 | 115,41 | 115,00 | 125,00 | 3 | 21.454 |
| 13/10/2003 | 114,60 | 120,00 | +4,44% | 114,60 | 120,00 | 114,97 | 115,00 | 120,00 | 5 | 229.940 |
| 10/10/2003 | 117,20 | 114,90 | -1,96% | 108,77 | 117,20 | 113,75 | 110,61 | 114,90 | 9 | 187.347 |
| 9/10/2003 | 122,85 | 117,20 | +3,11% | 117,20 | 122,85 | 118,90 | 117,20 | 120,00 | 7 | 243.180 |
| 3/10/2003 | 118,00 | 113,66 | +9,29% | 110,00 | 118,00 | 114,38 | 111,00 | 113,01 | 7 | 75.724 |
| 2/10/2003 | 120,00 | 104,00 | -13,33% | 104,00 | 120,00 | 118,52 | 104,00 | 125,00 | 7 | 279.720 |
| 1/10/2003 | 111,65 | 120,00 | +8,30% | 111,65 | 120,00 | 115,76 | 120,00 | 0,00 | 6 | 294.976 |
| 30/9/2003 | 106,00 | 110,80 | +4,53% | 106,00 | 120,00 | 111,86 | 110,80 | 125,00 | 22 | 471.345 |
| 29/9/2003 | 100,00 | 106,00 | +7,51% | 99,50 | 106,10 | 101,77 | 104,50 | 106,00 | 7 | 199.891 |
| 25/9/2003 | 96,90 | 98,60 | +4,23% | 96,90 | 98,60 | 97,49 | 94,70 | 98,60 | 7 | 181.354 |
| 24/9/2003 | 96,00 | 94,60 | -3,47% | 94,60 | 96,00 | 95,22 | 94,60 | 110,00 | 3 | 84.735 |
| 23/9/2003 | 93,18 | 98,00 | +1,55% | 93,18 | 98,00 | 96,54 | 93,28 | 110,00 | 3 | 106.204 |
| 22/9/2003 | 96,50 | 96,50 | -2,53% | 96,50 | 96,50 | 96,50 | 93,18 | 110,00 | 1 | 48.250 |
| 19/9/2003 | 98,00 | 99,00 | -0,30% | 95,61 | 99,00 | 97,37 | 96,65 | 99,00 | 3 | 116.844 |
| 18/9/2003 | 94,00 | 99,30 | +5,64% | 94,00 | 99,30 | 97,25 | 97,30 | 110,00 | 10 | 212.349 |
| 17/9/2003 | 96,00 | 94,00 | -2,69% | 94,00 | 96,60 | 95,12 | 91,00 | 96,50 | 9 | 101.453 |
| 16/9/2003 | 96,60 | 96,60 | -2,42% | 96,60 | 96,60 | 96,60 | 96,60 | 98,00 | 1 | 17.996 |
| 15/9/2003 | 99,30 | 99,00 | +1,02% | 99,00 | 99,30 | 99,12 | 94,01 | 102,00 | 4 | 118.273 |
| 12/9/2003 | 95,80 | 98,00 | +1,24% | 95,80 | 98,00 | 97,39 | 93,61 | 99,50 | 2 | 123.690 |
| 11/9/2003 | 95,00 | 96,80 | -1,22% | 95,00 | 96,80 | 96,40 | 96,00 | 97,60 | 2 | 44.104 |
| 10/9/2003 | 98,00 | 98,00 | -0,51% | 98,00 | 101,00 | 98,47 | 98,00 | 101,00 | 6 | 116.063 |
| 9/9/2003 | 99,99 | 98,50 | +0,51% | 96,00 | 99,99 | 97,89 | 95,00 | 98,40 | 6 | 171.972 |
| 8/9/2003 | 100,00 | 98,00 | +2,08% | 96,70 | 101,60 | 98,87 | 92,02 | 97,99 | 12 | 227.538 |
| 5/9/2003 | 89,00 | 96,00 | +9,22% | 89,00 | 96,00 | 94,24 | 94,00 | 96,00 | 13 | 204.236 |
| 4/9/2003 | 86,00 | 87,90 | +1,03% | 85,00 | 87,90 | 85,48 | 85,00 | 86,00 | 5 | 107.111 |
| 3/9/2003 | 87,00 | 87,00 | +1,62% | 87,00 | 87,00 | 87,00 | 83,59 | 87,00 | 2 | 36.618 |
| 2/9/2003 | 85,00 | 85,61 | +0,72% | 85,00 | 88,00 | 86,54 | 85,61 | 88,00 | 8 | 197.098 |
| 1/9/2003 | 82,31 | 85,00 | +6,25% | 82,31 | 85,00 | 83,75 | 84,10 | 85,00 | 6 | 70.263 |
| 29/8/2003 | 84,00 | 80,00 | -6,87% | 76,10 | 84,00 | 80,72 | 81,00 | 84,00 | 5 | 61.268 |
| 28/8/2003 | 84,00 | 85,90 | +3,62% | 84,00 | 85,90 | 84,59 | 84,00 | 85,00 | 2 | 19.710 |
| 27/8/2003 | 86,50 | 82,90 | -3,60% | 82,90 | 86,50 | 83,95 | 82,90 | 87,00 | 10 | 85.324 |
| 26/8/2003 | 88,34 | 86,00 | -0,58% | 86,00 | 88,34 | 86,43 | 86,55 | 88,00 | 4 | 70.842 |
| 25/8/2003 | 83,80 | 86,50 | -0,57% | 83,80 | 87,00 | 85,68 | 86,00 | 88,00 | 10 | 197.919 |
| 22/8/2003 | 80,00 | 87,00 | +11,54% | 80,00 | 87,00 | 83,53 | 82,00 | 87,00 | 9 | 162.899 |
| 21/8/2003 | 78,00 | 78,00 | 0,00% | 78,00 | 78,00 | 78,00 | 78,00 | 80,00 | 5 | 58.499 |
| 20/8/2003 | 76,00 | 78,00 | +9,70% | 74,41 | 78,00 | 77,62 | 78,00 | 80,00 | 10 | 143.823 |
| 19/8/2003 | 73,00 | 71,10 | -4,55% | 71,10 | 75,00 | 72,38 | 74,33 | 76,00 | 5 | 54.747 |
| 18/8/2003 | 73,75 | 74,49 | +1,49% | 73,75 | 74,49 | 73,98 | 71,00 | 74,49 | 8 | 118.530 |
| 15/8/2003 | 73,20 | 73,40 | -0,27% | 73,20 | 73,41 | 73,37 | 71,00 | 73,79 | 7 | 92.514 |
| 14/8/2003 | 73,60 | 73,60 | +2,94% | 73,60 | 73,60 | 73,60 | 68,02 | 73,60 | 2 | 47.396 |
| 8/8/2003 | 71,50 | 71,50 | -2,05% | 71,50 | 71,50 | 71,50 | 71,50 | 74,00 | 1 | 14.757 |
| 7/8/2003 | 73,00 | 73,00 | 0,00% | 73,00 | 73,00 | 73,00 | 67,10 | 73,00 | 1 | 51.100 |
| 6/8/2003 | 70,00 | 73,00 | -1,35% | 68,00 | 73,00 | 70,41 | 68,00 | 73,00 | 5 | 84.639 |
| 5/8/2003 | 74,00 | 74,00 | -0,67% | 72,00 | 74,00 | 73,48 | 71,01 | 74,00 | 4 | 85.305 |
| 1/8/2003 | 71,00 | 74,50 | +5,23% | 70,30 | 74,50 | 72,12 | 72,10 | 74,50 | 9 | 150.610 |
| 31/7/2003 | 70,00 | 70,80 | +1,14% | 70,00 | 70,80 | 70,48 | 68,00 | 73,00 | 3 | 50.424 |
| 30/7/2003 | 71,00 | 70,00 | -2,78% | 67,01 | 71,00 | 69,53 | 67,05 | 70,00 | 5 | 92.920 |
| 29/7/2003 | 70,14 | 72,00 | +2,61% | 68,50 | 72,00 | 69,32 | 67,50 | 72,00 | 5 | 96.847 |
| 25/7/2003 | 70,00 | 70,17 | +0,24% | 70,00 | 70,17 | 70,08 | 70,20 | 73,00 | 2 | 63.287 |
| 24/7/2003 | 73,00 | 70,00 | -2,78% | 70,00 | 73,00 | 71,84 | 68,00 | 70,00 | 4 | 32.403 |
| 23/7/2003 | 70,56 | 72,00 | +4,20% | 70,56 | 72,00 | 71,48 | 71,00 | 73,00 | 5 | 23.875 |
| 22/7/2003 | 69,10 | 69,10 | -2,68% | 69,10 | 69,10 | 69,10 | 70,00 | 71,40 | 1 | 3.911 |
| 21/7/2003 | 71,00 | 71,00 | +2,90% | 71,00 | 71,00 | 71,00 | 69,20 | 71,00 | 5 | 46.150 |
| 18/7/2003 | 70,29 | 69,00 | +1,46% | 68,00 | 70,29 | 69,65 | 65,04 | 69,89 | 10 | 107.206 |
| 17/7/2003 | 68,90 | 68,01 | +0,76% | 68,01 | 69,70 | 69,06 | 68,02 | 69,50 | 6 | 151.651 |
| 16/7/2003 | 67,00 | 67,50 | +3,85% | 67,00 | 67,50 | 67,06 | 67,50 | 68,50 | 7 | 97.396 |
| 15/7/2003 | 67,90 | 65,00 | +1,56% | 65,00 | 67,90 | 65,33 | 63,50 | 66,10 | 5 | 51.297 |
| 11/7/2003 | 64,00 | 64,00 | 0,00% | 64,00 | 64,00 | 64,00 | 63,30 | 63,70 | 2 | 3.199 |
| 10/7/2003 | 63,40 | 64,00 | -5,60% | 63,40 | 64,00 | 63,53 | 64,00 | 67,56 | 3 | 40.599 |
| 8/7/2003 | 67,80 | 67,80 | +6,69% | 67,80 | 67,80 | 67,80 | 63,51 | 65,15 | 1 | 67 |
| 7/7/2003 | 64,20 | 63,55 | +1,19% | 63,55 | 64,20 | 64,06 | 62,60 | 67,90 | 6 | 92.668 |
| 3/7/2003 | 63,00 | 62,80 | -0,33% | 62,76 | 63,00 | 62,80 | 62,80 | 66,90 | 3 | 26.277 |
| 2/7/2003 | 65,50 | 63,01 | -4,39% | 63,01 | 65,50 | 63,62 | 63,15 | 66,90 | 3 | 42.363 |
| 30/6/2003 | 65,90 | 65,90 | +4,60% | 65,90 | 65,90 | 65,90 | 62,70 | 65,90 | 1 | 3.571 |
| 27/6/2003 | 63,00 | 63,00 | -0,05% | 63,00 | 63,00 | 63,00 | 62,70 | 65,90 | 1 | 25.200 |
| 26/6/2003 | 68,50 | 63,03 | -7,99% | 63,03 | 69,80 | 64,87 | 62,02 | 69,80 | 4 | 29.990 |
| 25/6/2003 | 68,40 | 68,50 | -0,58% | 68,40 | 68,50 | 68,41 | 68,50 | 68,90 | 5 | 129.792 |
| 24/6/2003 | 68,90 | 68,90 | +6,82% | 68,90 | 68,90 | 68,90 | 64,01 | 67,95 | 1 | 34.450 |
| 23/6/2003 | 65,00 | 64,50 | +1,57% | 64,50 | 65,00 | 64,97 | 64,00 | 68,80 | 2 | 27.764 |
| 20/6/2003 | 63,30 | 63,50 | -5,22% | 63,30 | 63,50 | 63,42 | 63,50 | 68,64 | 3 | 63.420 |
| 18/6/2003 | 66,50 | 67,00 | +1,48% | 65,40 | 67,00 | 66,50 | 64,80 | 69,00 | 4 | 113.050 |
| 17/6/2003 | 66,02 | 66,02 | -4,18% | 66,02 | 66,02 | 66,02 | 67,02 | 69,00 | 2 | 36.824 |
| 16/6/2003 | 67,60 | 68,90 | +2,84% | 67,60 | 68,90 | 68,34 | 63,01 | 68,80 | 3 | 66.571 |
| 13/6/2003 | 66,00 | 67,00 | +5,51% | 66,00 | 69,50 | 66,59 | 63,02 | 66,00 | 4 | 125.323 |
| 12/6/2003 | 63,52 | 63,50 | -0,02% | 63,50 | 63,52 | 63,51 | 63,50 | 65,00 | 2 | 63.519 |
| 11/6/2003 | 67,00 | 63,51 | -4,35% | 63,51 | 67,00 | 65,98 | 63,95 | 65,50 | 4 | 65.987 |
| 10/6/2003 | 67,02 | 66,40 | -3,07% | 66,40 | 67,40 | 66,91 | 66,40 | 67,40 | 20 | 367.542 |
| 9/6/2003 | 70,01 | 68,50 | -1,30% | 63,01 | 70,01 | 67,40 | 56,00 | 68,50 | 5 | 101.262 |
| 6/6/2003 | 69,95 | 69,40 | -0,70% | 68,00 | 69,95 | 68,71 | 65,00 | 69,40 | 8 | 157.348 |
| 5/6/2003 | 68,00 | 69,89 | +1,29% | 68,00 | 69,89 | 68,81 | 68,00 | 70,00 | 3 | 88.346 |
| 4/6/2003 | 65,70 | 69,00 | +12,20% | 65,70 | 70,00 | 69,16 | 69,00 | 69,40 | 9 | 106.911 |
| 3/6/2003 | 61,95 | 61,50 | -1,28% | 61,50 | 66,00 | 62,99 | 61,50 | 65,50 | 16 | 175.745 |
| 2/6/2003 | 60,42 | 62,30 | +3,83% | 58,23 | 62,30 | 60,42 | 57,00 | 62,90 | 15 | 269.353 |
| 30/5/2003 | 60,00 | 60,00 | +5,26% | 60,00 | 60,00 | 60,00 | 59,00 | 60,40 | 1 | 17.454 |
| 29/5/2003 | 57,00 | 57,00 | +0,78% | 57,00 | 60,00 | 57,34 | 57,00 | 60,00 | 4 | 96.660 |
| 28/5/2003 | 56,56 | 56,56 | -5,73% | 56,56 | 56,56 | 56,56 | 55,60 | 57,10 | 1 | 2.828 |
| 27/5/2003 | 60,00 | 60,00 | +7,14% | 60,00 | 60,00 | 60,00 | 55,50 | 60,00 | 1 | 14.460 |
| 26/5/2003 | 56,80 | 56,00 | -6,67% | 56,00 | 56,80 | 56,76 | 56,00 | 58,11 | 3 | 87.996 |
| 23/5/2003 | 56,60 | 60,00 | +4,35% | 56,60 | 60,00 | 56,66 | 57,60 | 60,00 | 2 | 17.352 |
| 22/5/2003 | 57,50 | 57,50 | +4,74% | 57,50 | 57,50 | 57,50 | 57,03 | 60,00 | 1 | 28.019 |
| 20/5/2003 | 54,91 | 54,90 | +5,56% | 54,90 | 54,91 | 54,90 | 54,90 | 57,50 | 3 | 54.907 |
| 19/5/2003 | 55,80 | 52,01 | -10,33% | 52,01 | 56,50 | 55,80 | 52,26 | 56,00 | 8 | 89.284 |
| 16/5/2003 | 58,00 | 58,00 | -1,69% | 58,00 | 58,00 | 58,00 | 56,30 | 57,60 | 1 | 2.876 |
| 15/5/2003 | 59,00 | 59,00 | +3,51% | 59,00 | 59,00 | 59,00 | 55,58 | 57,50 | 1 | 11.800 |
| 14/5/2003 | 58,00 | 57,00 | 0,00% | 56,03 | 58,00 | 57,18 | 55,55 | 61,00 | 4 | 97.209 |
| 13/5/2003 | 60,50 | 57,00 | -5,00% | 56,02 | 60,50 | 57,73 | 56,02 | 61,00 | 4 | 95.785 |
| 9/5/2003 | 58,75 | 60,00 | +8,60% | 58,75 | 60,00 | 59,63 | 56,01 | 61,00 | 8 | 89.936 |
| 8/5/2003 | 57,50 | 55,25 | -2,21% | 55,25 | 58,00 | 57,53 | 55,25 | 58,69 | 5 | 43.349 |
| 7/5/2003 | 56,50 | 56,50 | -2,42% | 56,50 | 56,50 | 56,50 | 56,90 | 58,00 | 1 | 19.910 |
| 6/5/2003 | 56,00 | 57,90 | +5,27% | 55,50 | 57,90 | 55,92 | 55,13 | 57,90 | 4 | 87.234 |
| 5/5/2003 | 58,25 | 55,00 | 0,00% | 55,00 | 58,25 | 55,91 | 0,00 | 57,80 | 7 | 83.966 |
| 2/5/2003 | 58,00 | 55,00 | -2,65% | 55,00 | 58,25 | 57,72 | 56,00 | 58,25 | 8 | 42.321 |
| 30/4/2003 | 54,60 | 56,50 | +8,65% | 54,60 | 56,50 | 55,55 | 57,00 | 57,50 | 4 | 40.995 |
| 28/4/2003 | 52,00 | 52,00 | +1,96% | 52,00 | 52,00 | 52,00 | 52,00 | 58,46 | 2 | 2.574 |
| 24/4/2003 | 54,20 | 51,00 | -5,56% | 51,00 | 54,20 | 52,92 | 51,00 | 55,60 | 7 | 93.683 |
| 15/4/2003 | 54,60 | 54,00 | +3,85% | 54,00 | 54,60 | 54,18 | 52,00 | 54,00 | 8 | 92.107 |
| 14/4/2003 | 51,51 | 52,00 | -0,38% | 51,51 | 52,00 | 51,75 | 52,00 | 54,60 | 2 | 13.311 |
| 10/4/2003 | 52,20 | 52,20 | -1,51% | 52,20 | 52,20 | 52,20 | 47,50 | 54,60 | 1 | 36.540 |
| 8/4/2003 | 53,20 | 53,00 | -2,03% | 53,00 | 54,60 | 53,05 | 53,00 | 54,60 | 6 | 37.394 |
| 7/4/2003 | 55,00 | 54,10 | +1,12% | 54,10 | 57,43 | 55,15 | 54,10 | 54,50 | 6 | 97.653 |
| 4/4/2003 | 53,30 | 53,50 | -2,73% | 53,30 | 53,50 | 53,41 | 53,00 | 53,50 | 4 | 26.960 |
| 3/4/2003 | 54,45 | 55,00 | +2,71% | 54,10 | 55,20 | 54,98 | 52,51 | 55,34 | 11 | 137.471 |
| 2/4/2003 | 54,70 | 53,55 | +5,45% | 52,80 | 54,70 | 53,24 | 49,10 | 0,00 | 6 | 63.227 |
| 1/4/2003 | 50,70 | 50,78 | -0,43% | 50,70 | 50,78 | 50,70 | 50,00 | 52,00 | 4 | 51.081 |
| 31/3/2003 | 50,40 | 51,00 | 0,00% | 46,40 | 51,00 | 50,70 | 50,01 | 51,50 | 5 | 96.464 |
| 27/3/2003 | 50,80 | 51,00 | +0,10% | 50,80 | 51,50 | 50,91 | 50,00 | 51,40 | 5 | 51.137 |
| 26/3/2003 | 47,70 | 50,95 | +8,17% | 47,70 | 51,00 | 49,70 | 50,95 | 51,50 | 15 | 161.407 |
| 25/3/2003 | 44,00 | 47,10 | +9,03% | 44,00 | 47,10 | 45,08 | 46,50 | 47,70 | 4 | 35.813 |
| 17/3/2003 | 43,20 | 43,20 | -1,59% | 43,20 | 43,20 | 43,20 | 41,12 | 43,99 | 1 | 9.655 |
| 14/3/2003 | 44,00 | 43,90 | +2,09% | 41,13 | 46,50 | 42,46 | 43,70 | 43,90 | 27 | 370.422 |
| 13/3/2003 | 43,00 | 43,00 | -3,59% | 43,00 | 44,00 | 43,45 | 41,18 | 47,10 | 11 | 142.261 |
| 7/3/2003 | 45,20 | 44,60 | -0,42% | 44,60 | 45,20 | 44,96 | 44,75 | 47,10 | 2 | 16.339 |
| 6/3/2003 | 44,80 | 44,79 | +2,97% | 41,01 | 44,80 | 42,87 | 41,21 | 44,79 | 9 | 97.809 |
| 5/3/2003 | 43,50 | 43,50 | +0,46% | 43,50 | 43,50 | 43,50 | 42,00 | 47,10 | 1 | 34.721 |
| 28/2/2003 | 42,00 | 43,30 | +3,10% | 42,00 | 43,30 | 42,48 | 43,90 | 47,10 | 11 | 157.543 |
| 27/2/2003 | 42,80 | 42,00 | -2,33% | 42,00 | 42,80 | 42,45 | 42,00 | 50,50 | 5 | 42.450 |
| 26/2/2003 | 43,00 | 43,00 | 0,00% | 43,00 | 43,00 | 43,00 | 42,51 | 44,69 | 1 | 21.500 |
| 25/2/2003 | 44,50 | 43,00 | -3,37% | 42,51 | 44,50 | 43,09 | 42,50 | 44,30 | 6 | 32.301 |
| 24/2/2003 | 44,50 | 44,50 | -2,20% | 44,50 | 44,50 | 44,50 | 44,50 | 50,50 | 1 | 84 |
| 21/2/2003 | 44,59 | 45,50 | +5,79% | 44,59 | 45,50 | 44,67 | 45,00 | 50,50 | 4 | 56.826 |
| 19/2/2003 | 45,10 | 43,01 | -5,47% | 43,01 | 45,10 | 44,14 | 43,51 | 45,00 | 3 | 32.863 |
| 18/2/2003 | 45,50 | 45,50 | +3,64% | 45,00 | 45,50 | 45,49 | 45,10 | 45,50 | 3 | 36.670 |
| 14/2/2003 | 43,90 | 43,90 | +0,92% | 43,90 | 43,90 | 43,90 | 43,90 | 50,00 | 1 | 3.564 |
| 12/2/2003 | 44,00 | 43,50 | -2,25% | 43,50 | 44,00 | 43,89 | 43,50 | 49,00 | 10 | 89.611 |
| 11/2/2003 | 46,00 | 44,50 | -1,11% | 44,50 | 46,00 | 45,20 | 44,17 | 44,50 | 11 | 111.411 |
| 10/2/2003 | 47,90 | 45,00 | -0,20% | 45,00 | 47,90 | 46,66 | 44,62 | 47,90 | 5 | 24.379 |
| 7/2/2003 | 46,00 | 45,09 | +0,18% | 45,09 | 46,00 | 45,94 | 45,50 | 47,00 | 3 | 45.943 |
| 6/2/2003 | 46,00 | 45,01 | -6,03% | 45,01 | 46,00 | 45,19 | 45,08 | 52,00 | 3 | 27.115 |
| 4/2/2003 | 48,00 | 47,90 | -0,23% | 47,00 | 48,00 | 47,26 | 47,90 | 55,00 | 4 | 35.981 |
| 3/2/2003 | 50,00 | 48,01 | -0,39% | 48,01 | 50,00 | 48,21 | 48,01 | 49,99 | 3 | 22.040 |
| 31/1/2003 | 48,20 | 48,20 | -5,27% | 48,20 | 48,20 | 48,20 | 48,30 | 49,99 | 1 | 19.280 |
| 30/1/2003 | 50,88 | 50,88 | +4,91% | 50,88 | 50,88 | 50,88 | 49,24 | 50,88 | 1 | 254 |
| 29/1/2003 | 48,50 | 48,50 | -2,02% | 48,50 | 48,50 | 48,50 | 49,21 | 55,00 | 1 | 14.947 |
| 28/1/2003 | 49,50 | 49,50 | -1,98% | 48,01 | 49,69 | 49,08 | 48,00 | 58,00 | 7 | 117.889 |
| 27/1/2003 | 50,49 | 50,50 | +1,00% | 50,49 | 50,50 | 50,49 | 49,00 | 50,50 | 3 | 50.496 |
| 24/1/2003 | 51,00 | 50,00 | -3,85% | 50,00 | 51,00 | 50,93 | 50,00 | 57,99 | 3 | 50.932 |
| 23/1/2003 | 52,00 | 52,00 | -1,87% | 52,00 | 52,00 | 52,00 | 50,02 | 55,00 | 1 | 15.600 |
| 22/1/2003 | 52,00 | 52,99 | -1,87% | 50,56 | 52,99 | 51,61 | 50,61 | 52,99 | 4 | 64.514 |
| 16/1/2003 | 54,01 | 54,00 | -1,82% | 54,00 | 55,00 | 54,22 | 51,67 | 55,00 | 3 | 48.794 |
| 15/1/2003 | 55,00 | 55,00 | +1,48% | 55,00 | 55,00 | 55,00 | 53,00 | 55,00 | 2 | 34.996 |
| 14/1/2003 | 54,20 | 54,20 | +0,37% | 54,20 | 54,40 | 54,29 | 54,00 | 55,00 | 5 | 70.421 |
| 13/1/2003 | 56,85 | 54,00 | +0,92% | 54,00 | 56,85 | 55,31 | 53,10 | 58,00 | 4 | 74.780 |
| 10/1/2003 | 52,10 | 53,51 | +3,80% | 52,10 | 56,51 | 54,65 | 53,51 | 56,51 | 5 | 85.774 |
| 9/1/2003 | 57,00 | 51,55 | -8,34% | 51,55 | 58,00 | 54,30 | 51,55 | 58,00 | 4 | 33.667 |
| 7/1/2003 | 56,20 | 56,24 | +1,52% | 56,20 | 56,24 | 56,22 | 55,00 | 56,20 | 2 | 16.868 |
| 6/1/2003 | 55,40 | 55,40 | -1,34% | 55,40 | 55,40 | 0,00 | 55,00 | 56,10 | 2 | 55.625 |
| 3/1/2003 | 55,00 | 56,15 | +5,74% | 55,00 | 56,15 | 55,50 | 55,30 | 56,15 | 8 | 116.461 |
| 2/1/2003 | 53,10 | 53,10 | +5,15% | 53,10 | 53,10 | 53,10 | 51,50 | 54,50 | 1 | 37.170 |
| 30/12/2002 | 50,60 | 50,50 | -4,59% | 50,50 | 50,60 | 50,58 | 51,19 | 54,00 | 2 | 55.640 |
| 27/12/2002 | 52,93 | 52,93 | -0,69% | 52,93 | 52,93 | 52,93 | 50,00 | 52,93 | 2 | 44.138 |
| 26/12/2002 | 56,99 | 53,30 | -0,74% | 53,30 | 56,99 | 53,30 | 50,05 | 55,50 | 2 | 26.661 |
| 23/12/2002 | 55,00 | 53,70 | -2,19% | 51,60 | 55,00 | 53,58 | 51,60 | 53,70 | 6 | 140.124 |
| 20/12/2002 | 54,49 | 54,90 | +1,67% | 54,49 | 54,90 | 54,73 | 51,40 | 55,40 | 4 | 82.105 |
| 19/12/2002 | 51,50 | 54,00 | +6,93% | 50,50 | 54,00 | 52,09 | 50,51 | 54,00 | 7 | 122.773 |
| 18/12/2002 | 49,20 | 50,50 | +3,70% | 49,20 | 50,50 | 49,37 | 49,00 | 50,50 | 2 | 49.372 |
| 13/12/2002 | 49,00 | 48,70 | -0,61% | 48,70 | 49,00 | 48,73 | 48,50 | 48,98 | 2 | 32.782 |
| 12/12/2002 | 49,40 | 49,00 | -0,81% | 49,00 | 49,40 | 49,20 | 49,00 | 50,00 | 2 | 22.365 |
| 11/12/2002 | 48,85 | 49,40 | +3,35% | 48,50 | 49,40 | 48,92 | 48,80 | 49,40 | 7 | 75.968 |
| 10/12/2002 | 48,00 | 47,80 | -1,85% | 47,80 | 48,00 | 47,88 | 47,85 | 49,89 | 2 | 11.970 |
| 9/12/2002 | 50,00 | 48,70 | -2,79% | 48,70 | 50,00 | 49,72 | 48,40 | 48,99 | 6 | 37.532 |
| 6/12/2002 | 51,00 | 50,10 | +0,20% | 50,10 | 51,00 | 50,34 | 49,50 | 51,00 | 2 | 20.844 |
| 5/12/2002 | 51,00 | 50,00 | -3,29% | 50,00 | 51,00 | 50,23 | 49,50 | 53,50 | 6 | 105.494 |
| 4/12/2002 | 52,20 | 51,70 | -0,98% | 51,70 | 52,20 | 51,90 | 51,00 | 54,50 | 3 | 57.100 |
| 3/12/2002 | 53,00 | 52,21 | -3,49% | 52,21 | 53,05 | 52,90 | 52,21 | 55,50 | 9 | 153.419 |
| 2/12/2002 | 54,89 | 54,10 | -8,15% | 54,10 | 54,89 | 54,20 | 54,00 | 56,00 | 4 | 52.914 |
| 29/11/2002 | 53,00 | 58,90 | +7,09% | 52,50 | 58,90 | 53,94 | 52,00 | 58,90 | 8 | 64.735 |
| 28/11/2002 | 59,00 | 55,00 | -3,51% | 55,00 | 59,00 | 55,53 | 52,00 | 58,90 | 2 | 32.084 |
| 21/11/2002 | 57,00 | 57,00 | +7,95% | 57,00 | 57,00 | 57,00 | 52,00 | 58,00 | 1 | 11.400 |
| 19/11/2002 | 54,00 | 52,80 | -8,00% | 52,80 | 54,00 | 53,20 | 52,80 | 59,49 | 4 | 21.280 |
| 14/11/2002 | 54,90 | 57,39 | +2,48% | 54,90 | 57,39 | 56,04 | 55,00 | 59,00 | 2 | 42.349 |
| 13/11/2002 | 59,40 | 56,00 | +0,90% | 56,00 | 59,40 | 58,04 | 54,50 | 60,50 | 2 | 58.040 |
| 12/11/2002 | 57,50 | 55,50 | -4,31% | 55,00 | 57,50 | 55,34 | 54,06 | 57,45 | 5 | 89.223 |
| 11/11/2002 | 57,00 | 58,00 | +5,45% | 57,00 | 58,00 | 57,48 | 58,00 | 60,35 | 3 | 24.145 |
| 8/11/2002 | 56,00 | 55,00 | 0,00% | 55,00 | 57,40 | 56,43 | 55,00 | 57,50 | 4 | 60.612 |
| 7/11/2002 | 55,00 | 55,00 | -1,79% | 55,00 | 55,00 | 55,00 | 55,00 | 58,00 | 1 | 126 |
| 6/11/2002 | 56,31 | 56,00 | -3,11% | 55,50 | 56,31 | 56,04 | 55,50 | 57,00 | 7 | 152.829 |
| 4/11/2002 | 58,06 | 57,80 | +1,05% | 57,80 | 59,90 | 57,95 | 57,80 | 60,50 | 6 | 79.876 |
| 1/11/2002 | 56,35 | 57,20 | -5,30% | 56,35 | 57,20 | 56,93 | 56,80 | 57,20 | 2 | 16.601 |
| 31/10/2002 | 57,90 | 60,40 | +2,39% | 57,90 | 60,40 | 58,48 | 57,00 | 60,40 | 3 | 81.878 |
| 30/10/2002 | 58,99 | 58,99 | +6,02% | 58,99 | 58,99 | 58,99 | 56,01 | 58,25 | 1 | 23.596 |
| 29/10/2002 | 56,10 | 55,64 | -0,82% | 55,64 | 56,10 | 55,86 | 55,64 | 58,08 | 4 | 111.730 |
| 28/10/2002 | 58,00 | 56,10 | -2,43% | 56,10 | 58,00 | 57,15 | 58,00 | 58,18 | 4 | 57.150 |
| 25/10/2002 | 57,80 | 57,50 | -2,13% | 57,50 | 57,80 | 57,67 | 57,50 | 62,00 | 3 | 69.210 |
| 24/10/2002 | 59,30 | 58,75 | +1,47% | 58,75 | 59,30 | 59,21 | 58,80 | 65,00 | 4 | 56.256 |
| 23/10/2002 | 58,81 | 57,90 | -2,69% | 57,90 | 58,81 | 58,72 | 57,90 | 61,79 | 3 | 48.511 |
| 22/10/2002 | 59,50 | 59,50 | +4,37% | 59,50 | 59,50 | 59,50 | 59,05 | 60,00 | 2 | 13.090 |
| 18/10/2002 | 60,00 | 57,01 | -5,25% | 57,01 | 60,00 | 59,49 | 57,01 | 63,00 | 3 | 35.763 |
| 16/10/2002 | 63,00 | 60,17 | -1,20% | 60,17 | 65,00 | 60,80 | 60,17 | 65,00 | 6 | 66.886 |
| 15/10/2002 | 61,00 | 60,90 | +4,10% | 60,90 | 61,00 | 60,99 | 57,00 | 63,00 | 2 | 60.990 |
| 14/10/2002 | 61,48 | 58,50 | -7,14% | 58,00 | 61,48 | 59,53 | 58,50 | 63,00 | 4 | 71.442 |
| 11/10/2002 | 58,00 | 63,00 | +10,53% | 58,00 | 63,00 | 60,59 | 57,00 | 63,00 | 10 | 126.969 |
| 10/10/2002 | 56,99 | 57,00 | +5,54% | 56,99 | 57,00 | 56,99 | 54,11 | 58,00 | 3 | 56.997 |
| 8/10/2002 | 54,01 | 54,01 | -9,98% | 54,01 | 54,01 | 54,01 | 57,00 | 58,00 | 1 | 16.203 |
| 3/10/2002 | 54,00 | 60,00 | +5,26% | 54,00 | 60,00 | 58,54 | 50,05 | 61,00 | 5 | 40.612 |
| 2/10/2002 | 59,00 | 57,00 | +11,76% | 57,00 | 59,00 | 58,07 | 55,00 | 60,00 | 4 | 63.879 |
| 30/9/2002 | 54,00 | 51,00 | -7,27% | 51,00 | 54,00 | 52,40 | 50,01 | 60,00 | 5 | 13.100 |
| 27/9/2002 | 55,00 | 55,00 | 0,00% | 55,00 | 55,00 | 55,00 | 54,10 | 59,00 | 2 | 3.420 |
| 25/9/2002 | 55,00 | 55,00 | -1,79% | 55,00 | 55,00 | 55,00 | 55,00 | 60,00 | 2 | 5.192 |
| 24/9/2002 | 57,00 | 56,00 | -1,93% | 56,00 | 57,00 | 56,66 | 55,00 | 55,99 | 2 | 8.500 |
| 23/9/2002 | 56,50 | 57,10 | -2,39% | 56,50 | 57,10 | 56,88 | 55,00 | 56,50 | 3 | 78.189 |
| 20/9/2002 | 58,50 | 58,50 | +4,46% | 58,50 | 58,50 | 58,50 | 55,00 | 60,00 | 1 | 12.864 |
| 18/9/2002 | 57,00 | 56,00 | -5,08% | 56,00 | 57,00 | 56,66 | 56,00 | 63,99 | 2 | 17.000 |
| 17/9/2002 | 61,00 | 59,00 | -7,81% | 57,03 | 61,00 | 59,32 | 56,05 | 63,98 | 5 | 105.591 |
| 16/9/2002 | 64,00 | 64,00 | 0,00% | 64,00 | 64,00 | 64,00 | 59,00 | 64,00 | 2 | 34.560 |
| 13/9/2002 | 64,00 | 64,00 | +5,96% | 64,00 | 64,00 | 0,00 | 62,50 | 64,00 | 1 | 2.521 |
| 12/9/2002 | 60,00 | 60,40 | -0,98% | 60,00 | 60,40 | 60,12 | 58,12 | 62,00 | 2 | 60.120 |
| 11/9/2002 | 58,00 | 61,00 | +8,93% | 58,00 | 61,00 | 59,93 | 58,03 | 63,99 | 4 | 56.823 |
| 10/9/2002 | 56,00 | 56,00 | -0,88% | 56,00 | 56,00 | 56,00 | 55,10 | 57,99 | 1 | 31.360 |
| 9/9/2002 | 56,50 | 56,50 | +2,73% | 56,50 | 56,50 | 56,50 | 56,90 | 60,00 | 1 | 16.950 |
| 6/9/2002 | 57,55 | 55,00 | -4,99% | 55,00 | 57,55 | 56,39 | 55,00 | 66,00 | 7 | 86.448 |
| 5/9/2002 | 57,50 | 57,89 | +5,25% | 56,01 | 57,89 | 57,09 | 56,01 | 57,89 | 5 | 104.897 |
| 4/9/2002 | 58,99 | 55,00 | -8,18% | 55,00 | 60,00 | 58,65 | 55,00 | 66,00 | 12 | 182.821 |
| 3/9/2002 | 62,52 | 59,90 | -5,00% | 59,00 | 62,52 | 60,78 | 59,00 | 63,00 | 6 | 91.182 |
| 2/9/2002 | 63,00 | 63,05 | -3,15% | 62,00 | 64,50 | 62,85 | 63,00 | 64,40 | 14 | 162.188 |
| 30/8/2002 | 60,01 | 65,10 | +8,50% | 60,01 | 67,99 | 65,51 | 65,10 | 68,00 | 17 | 227.767 |
| 29/8/2002 | 53,49 | 60,00 | +13,85% | 53,49 | 60,00 | 56,61 | 60,00 | 61,00 | 15 | 74.626 |
| 28/8/2002 | 50,00 | 52,70 | +1,54% | 50,00 | 57,00 | 52,05 | 52,00 | 53,00 | 11 | 94.158 |
| 27/8/2002 | 51,90 | 51,90 | +0,78% | 51,90 | 51,90 | 51,90 | 51,90 | 52,00 | 4 | 13.397 |
| 26/8/2002 | 50,58 | 51,50 | +1,58% | 50,50 | 51,50 | 50,59 | 49,00 | 51,50 | 9 | 102.273 |
| 23/8/2002 | 50,70 | 50,70 | +0,80% | 50,70 | 50,70 | 50,70 | 44,62 | 50,70 | 1 | 20.280 |
| 22/8/2002 | 48,00 | 50,30 | +0,80% | 48,00 | 50,30 | 48,67 | 44,60 | 50,30 | 3 | 38.937 |
| 21/8/2002 | 49,00 | 49,90 | +3,53% | 49,00 | 49,90 | 49,37 | 44,61 | 49,90 | 2 | 59.250 |
| 20/8/2002 | 48,20 | 48,20 | -3,58% | 48,20 | 48,20 | 48,20 | 48,20 | 49,00 | 3 | 45.270 |
| 19/8/2002 | 49,99 | 49,99 | +13,64% | 49,99 | 49,99 | 49,99 | 43,05 | 49,99 | 2 | 9.499 |
| 15/8/2002 | 43,99 | 43,99 | +1,13% | 43,99 | 43,99 | 43,99 | 41,00 | 44,00 | 1 | 8.798 |
| 14/8/2002 | 47,00 | 43,50 | -7,47% | 43,00 | 47,00 | 44,37 | 41,01 | 54,00 | 16 | 146.865 |
| 13/8/2002 | 47,50 | 47,01 | -5,98% | 47,01 | 47,50 | 47,25 | 47,00 | 59,01 | 2 | 33.418 |
| 12/8/2002 | 49,50 | 50,00 | +4,58% | 49,50 | 50,00 | 49,66 | 48,00 | 58,00 | 5 | 59.594 |
| 9/8/2002 | 49,26 | 47,81 | -5,33% | 47,81 | 49,26 | 48,77 | 47,81 | 56,00 | 5 | 48.774 |
| 8/8/2002 | 49,39 | 50,50 | +5,63% | 49,39 | 50,50 | 49,69 | 49,10 | 64,90 | 5 | 125.012 |
| 7/8/2002 | 48,50 | 47,81 | -0,08% | 47,81 | 48,50 | 48,15 | 48,00 | 49,39 | 3 | 48.154 |
| 6/8/2002 | 48,50 | 47,85 | -3,33% | 47,85 | 49,80 | 48,73 | 47,85 | 49,39 | 5 | 96.115 |
| 5/8/2002 | 51,50 | 49,50 | -1,00% | 49,50 | 51,50 | 51,25 | 49,00 | 52,00 | 4 | 41.000 |
| 1/8/2002 | 51,00 | 50,00 | +2,04% | 50,00 | 51,00 | 50,37 | 51,00 | 59,90 | 2 | 54.225 |
| 31/7/2002 | 51,48 | 49,00 | -1,01% | 49,00 | 51,48 | 50,78 | 49,00 | 59,90 | 9 | 62.581 |
| 30/7/2002 | 49,50 | 49,50 | -0,98% | 49,50 | 49,50 | 49,50 | 47,00 | 49,50 | 2 | 59.400 |
| 29/7/2002 | 49,45 | 49,99 | +6,36% | 47,01 | 49,99 | 48,81 | 46,51 | 57,99 | 3 | 73.225 |
| 26/7/2002 | 50,00 | 47,00 | -4,08% | 46,10 | 50,00 | 48,94 | 46,10 | 59,90 | 4 | 68.529 |
| 25/7/2002 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 49,00 | 47,00 | 59,90 | 1 | 24.500 |
| 24/7/2002 | 50,50 | 49,00 | +2,08% | 49,00 | 50,50 | 49,88 | 45,00 | 50,00 | 2 | 33.645 |
| 23/7/2002 | 51,00 | 48,00 | -4,00% | 48,00 | 51,00 | 49,52 | 47,00 | 52,00 | 10 | 120.587 |
| 22/7/2002 | 56,00 | 50,00 | -10,71% | 50,00 | 56,00 | 53,62 | 0,00 | 62,99 | 13 | 149.667 |
| 19/7/2002 | 57,00 | 56,00 | -3,46% | 56,00 | 57,00 | 56,49 | 56,00 | 59,60 | 4 | 56.489 |
| 18/7/2002 | 58,01 | 58,01 | +4,90% | 58,01 | 58,01 | 58,01 | 58,40 | 62,99 | 1 | 35.478 |
| 17/7/2002 | 57,00 | 55,30 | -3,83% | 55,30 | 57,00 | 56,44 | 55,30 | 62,99 | 4 | 84.666 |
| 11/7/2002 | 58,00 | 57,50 | -8,72% | 57,50 | 58,00 | 57,68 | 55,00 | 62,99 | 3 | 30.575 |
| 10/7/2002 | 59,00 | 62,99 | +16,65% | 57,00 | 62,99 | 58,79 | 56,80 | 62,99 | 5 | 117.599 |
| 3/7/2002 | 54,00 | 54,00 | -5,96% | 54,00 | 54,00 | 54,00 | 54,00 | 63,00 | 1 | 3.240 |
| 2/7/2002 | 57,45 | 57,42 | -1,00% | 57,42 | 57,45 | 57,43 | 58,20 | 62,00 | 2 | 57.435 |
| 1/7/2002 | 61,00 | 58,00 | -7,94% | 58,00 | 61,00 | 58,60 | 58,10 | 63,00 | 3 | 29.302 |
| 28/6/2002 | 60,00 | 63,00 | +9,76% | 60,00 | 64,90 | 63,56 | 55,00 | 63,00 | 3 | 41.315 |
| 27/6/2002 | 57,40 | 57,40 | +8,30% | 57,40 | 57,40 | 57,40 | 58,00 | 64,90 | 1 | 2.870 |
| 26/6/2002 | 59,00 | 53,00 | -10,17% | 53,00 | 59,00 | 57,75 | 53,00 | 60,00 | 4 | 58.330 |
| 25/6/2002 | 59,00 | 59,00 | +1,55% | 59,00 | 59,00 | 59,00 | 53,00 | 64,90 | 1 | 23.600 |
| 21/6/2002 | 61,00 | 58,10 | -4,93% | 58,10 | 61,00 | 59,45 | 58,10 | 0,00 | 6 | 104.171 |
| 20/6/2002 | 63,00 | 61,11 | -7,41% | 61,11 | 63,00 | 62,37 | 61,11 | 0,00 | 5 | 115.884 |
| 19/6/2002 | 66,00 | 66,00 | 0,00% | 66,00 | 66,00 | 66,00 | 65,00 | 66,00 | 1 | 10.018 |
| 18/6/2002 | 66,80 | 66,00 | +8,02% | 66,00 | 66,80 | 66,53 | 66,00 | 0,00 | 2 | 28.924 |
| 17/6/2002 | 65,00 | 61,10 | -0,02% | 61,10 | 67,00 | 63,95 | 61,10 | 0,00 | 4 | 52.144 |
| 14/6/2002 | 65,00 | 61,11 | -8,79% | 61,11 | 65,00 | 61,82 | 62,50 | 64,00 | 2 | 30.913 |
| 13/6/2002 | 67,00 | 67,00 | 0,00% | 67,00 | 67,00 | 67,00 | 66,01 | 73,00 | 1 | 22.110 |
| 11/6/2002 | 70,00 | 67,00 | -6,94% | 67,00 | 70,00 | 69,07 | 66,50 | 0,00 | 3 | 55.260 |
| 10/6/2002 | 68,49 | 72,00 | +5,88% | 68,49 | 72,00 | 70,51 | 70,00 | 77,00 | 3 | 66.030 |
| 7/6/2002 | 68,00 | 68,00 | -0,44% | 68,00 | 69,00 | 68,62 | 65,00 | 68,00 | 3 | 54.899 |
| 6/6/2002 | 68,30 | 68,30 | -7,70% | 68,00 | 68,30 | 68,21 | 68,30 | 72,50 | 3 | 48.726 |
| 5/6/2002 | 71,80 | 74,00 | +8,82% | 71,80 | 74,00 | 72,83 | 68,00 | 75,00 | 5 | 97.457 |
| 4/6/2002 | 72,00 | 68,00 | -6,34% | 68,00 | 72,00 | 71,47 | 70,00 | 0,00 | 2 | 54.140 |
| 31/5/2002 | 72,60 | 72,60 | -1,89% | 72,60 | 72,60 | 72,60 | 71,50 | 0,00 | 1 | 36.300 |
| 29/5/2002 | 75,01 | 74,00 | +4,23% | 74,00 | 75,01 | 74,94 | 69,01 | 0,00 | 4 | 36.167 |
| 28/5/2002 | 72,51 | 71,00 | -1,39% | 71,00 | 75,00 | 73,25 | 69,01 | 0,00 | 5 | 97.433 |
| 27/5/2002 | 72,00 | 72,00 | -3,74% | 72,00 | 72,00 | 72,00 | 70,12 | 72,00 | 4 | 66.239 |
| 23/5/2002 | 74,80 | 74,80 | +5,35% | 74,80 | 74,80 | 74,80 | 68,00 | 74,80 | 1 | 7.480 |
| 22/5/2002 | 73,00 | 71,00 | -3,99% | 71,00 | 73,00 | 71,90 | 50,00 | 74,00 | 4 | 68.487 |
| 21/5/2002 | 75,00 | 73,95 | -2,70% | 73,95 | 75,00 | 74,16 | 73,95 | 0,00 | 5 | 77.131 |
| 20/5/2002 | 76,00 | 76,00 | -1,94% | 76,00 | 76,00 | 76,00 | 75,01 | 0,00 | 1 | 7.600 |
| 16/5/2002 | 78,00 | 77,50 | -3,13% | 77,50 | 78,00 | 77,58 | 77,50 | 0,00 | 2 | 8.783 |
| 15/5/2002 | 77,42 | 80,00 | +5,26% | 77,00 | 80,00 | 79,80 | 71,52 | 80,00 | 3 | 26.518 |
| 14/5/2002 | 76,00 | 76,00 | +2,01% | 76,00 | 81,06 | 77,96 | 0,00 | 79,80 | 10 | 173.742 |
| 13/5/2002 | 79,06 | 74,50 | +0,68% | 73,02 | 79,06 | 76,46 | 74,00 | 74,50 | 9 | 151.658 |
| 10/5/2002 | 74,00 | 74,00 | 0,00% | 67,00 | 74,00 | 71,30 | 74,50 | 0,00 | 7 | 92.699 |
| 9/5/2002 | 74,00 | 74,00 | -1,33% | 74,00 | 74,00 | 74,00 | 74,00 | 0,00 | 1 | 37.000 |
| 8/5/2002 | 75,00 | 75,00 | +5,63% | 75,00 | 75,00 | 75,00 | 74,47 | 0,00 | 2 | 63.630 |
| 6/5/2002 | 71,00 | 71,00 | -1,93% | 68,01 | 71,00 | 68,70 | 67,51 | 70,00 | 3 | 44.604 |
| 3/5/2002 | 73,70 | 72,40 | -1,76% | 65,00 | 73,70 | 71,17 | 70,70 | 78,00 | 7 | 153.251 |
| 2/5/2002 | 73,70 | 73,70 | 0,00% | 73,70 | 73,70 | 73,70 | 73,70 | 0,00 | 1 | 51.590 |
| 30/4/2002 | 73,70 | 73,70 | -4,29% | 73,70 | 73,70 | 73,70 | 73,70 | 0,00 | 1 | 36.547 |
| 26/4/2002 | 77,00 | 77,00 | +2,67% | 69,75 | 77,00 | 75,52 | 70,00 | 94,00 | 7 | 136.020 |
| 25/4/2002 | 76,30 | 75,00 | -2,60% | 75,00 | 76,30 | 75,55 | 73,50 | 77,00 | 4 | 105.769 |
| 24/4/2002 | 77,00 | 77,00 | +2,67% | 77,00 | 77,00 | 77,00 | 73,00 | 77,00 | 1 | 15.400 |
| 23/4/2002 | 75,00 | 75,00 | 0,00% | 75,00 | 75,00 | 75,00 | 75,30 | 77,00 | 3 | 30.000 |
| 19/4/2002 | 75,00 | 75,00 | 0,00% | 75,00 | 75,00 | 75,00 | 69,00 | 94,00 | 2 | 50.595 |
| 18/4/2002 | 75,00 | 75,00 | -1,32% | 75,00 | 75,00 | 75,00 | 73,00 | 75,00 | 1 | 7.500 |
| 17/4/2002 | 76,00 | 76,00 | +1,52% | 76,00 | 76,00 | 76,00 | 75,00 | 94,00 | 2 | 68.400 |
| 16/4/2002 | 75,01 | 74,86 | -2,14% | 74,86 | 75,01 | 74,97 | 75,00 | 78,50 | 3 | 29.989 |
| 12/4/2002 | 76,50 | 76,50 | -0,65% | 76,50 | 76,50 | 76,50 | 76,50 | 94,00 | 1 | 38.250 |
| 9/4/2002 | 77,00 | 77,00 | -1,28% | 77,00 | 77,00 | 77,00 | 77,00 | 94,00 | 2 | 15.631 |
| 8/4/2002 | 78,00 | 78,00 | -2,50% | 78,00 | 80,00 | 79,05 | 78,00 | 94,00 | 3 | 134.400 |
| 4/4/2002 | 80,00 | 80,00 | +1,78% | 80,00 | 80,00 | 80,00 | 80,00 | 86,00 | 1 | 1.600 |
| 3/4/2002 | 78,49 | 78,60 | +4,98% | 78,49 | 78,60 | 78,51 | 78,10 | 78,60 | 3 | 40.546 |
| 2/4/2002 | 81,00 | 74,87 | -4,38% | 74,87 | 81,00 | 78,99 | 74,87 | 94,00 | 9 | 173.792 |
| 1/4/2002 | 78,30 | 78,30 | -3,33% | 78,30 | 78,30 | 78,30 | 80,00 | 81,50 | 2 | 11.588 |
| 26/3/2002 | 82,50 | 81,00 | -3,57% | 81,00 | 82,50 | 81,04 | 80,08 | 94,00 | 2 | 40.522 |
| 25/3/2002 | 84,50 | 84,00 | 0,00% | 84,00 | 90,00 | 87,51 | 84,00 | 94,00 | 5 | 140.680 |
| 22/3/2002 | 84,00 | 84,00 | -3,78% | 84,00 | 84,00 | 84,00 | 86,40 | 94,00 | 1 | 42 |
| 21/3/2002 | 87,30 | 87,30 | -3,00% | 87,30 | 87,30 | 87,30 | 87,30 | 91,20 | 1 | 881 |
| 20/3/2002 | 90,70 | 90,00 | -1,32% | 85,00 | 90,70 | 87,91 | 88,10 | 90,00 | 3 | 96.710 |
| 19/3/2002 | 88,27 | 91,20 | +0,22% | 88,27 | 91,20 | 89,85 | 87,00 | 91,20 | 2 | 33.245 |
| 15/3/2002 | 91,00 | 91,00 | +4,00% | 91,00 | 91,00 | 91,00 | 84,48 | 91,20 | 1 | 36.400 |
| 13/3/2002 | 91,00 | 87,50 | -6,42% | 87,50 | 91,00 | 89,50 | 87,50 | 93,00 | 2 | 62.650 |
| 12/3/2002 | 87,00 | 93,50 | +6,25% | 87,00 | 93,50 | 90,38 | 88,11 | 93,50 | 4 | 75.320 |
| 11/3/2002 | 88,00 | 88,00 | -3,30% | 88,00 | 88,00 | 88,00 | 86,00 | 94,00 | 1 | 17.600 |
| 5/3/2002 | 91,00 | 91,00 | -4,11% | 91,00 | 91,00 | 91,00 | 88,01 | 91,00 | 1 | 9.100 |
| 1/3/2002 | 94,90 | 94,90 | +3,15% | 94,90 | 94,90 | 94,90 | 87,78 | 94,90 | 1 | 17.082 |
| 28/2/2002 | 92,00 | 92,00 | +1,10% | 92,00 | 92,00 | 92,00 | 85,79 | 92,00 | 2 | 53.792 |
| 27/2/2002 | 91,00 | 91,00 | -0,55% | 91,00 | 91,00 | 0,00 | 86,00 | 91,50 | 1 | 20.593 |
| 26/2/2002 | 92,00 | 91,50 | +6,40% | 91,50 | 92,00 | 91,67 | 86,68 | 90,00 | 4 | 43.480 |
| 25/2/2002 | 86,00 | 86,00 | -6,52% | 86,00 | 86,00 | 86,00 | 88,01 | 92,00 | 1 | 68.800 |
| 22/2/2002 | 86,00 | 92,00 | +8,24% | 86,00 | 92,00 | 90,06 | 86,00 | 92,00 | 6 | 162.111 |
| 20/2/2002 | 85,00 | 85,00 | -6,59% | 85,00 | 85,00 | 85,00 | 84,00 | 88,50 | 1 | 42.500 |
| 19/2/2002 | 88,30 | 91,00 | +3,41% | 88,30 | 91,00 | 89,38 | 84,48 | 91,00 | 2 | 44.690 |
| 15/2/2002 | 88,00 | 88,00 | +2,34% | 88,00 | 88,00 | 88,00 | 85,58 | 91,00 | 1 | 17.600 |
| 8/2/2002 | 85,99 | 85,99 | 0,00% | 85,99 | 85,99 | 85,99 | 85,05 | 88,00 | 3 | 111.855 |
| 7/2/2002 | 84,60 | 85,99 | +3,60% | 84,60 | 85,99 | 85,20 | 85,74 | 85,99 | 2 | 45.381 |
| 6/2/2002 | 85,00 | 83,00 | -2,58% | 83,00 | 85,00 | 84,00 | 83,00 | 85,99 | 2 | 50.400 |
| 4/2/2002 | 84,50 | 85,20 | +0,22% | 84,50 | 85,20 | 84,92 | 82,28 | 85,99 | 4 | 67.937 |
| 1/2/2002 | 85,00 | 85,01 | +3,68% | 85,00 | 85,01 | 85,00 | 85,01 | 85,80 | 2 | 69.219 |
| 30/1/2002 | 83,00 | 81,99 | -4,66% | 80,00 | 83,00 | 81,40 | 79,00 | 0,00 | 6 | 95.768 |
| 29/1/2002 | 87,00 | 86,00 | -0,58% | 86,00 | 87,00 | 86,29 | 85,31 | 87,50 | 3 | 33.216 |
| 28/1/2002 | 91,00 | 86,50 | -0,06% | 86,50 | 91,00 | 90,66 | 86,50 | 92,00 | 2 | 45.330 |
| 24/1/2002 | 92,00 | 86,55 | -3,83% | 86,55 | 93,00 | 90,38 | 87,00 | 92,99 | 5 | 123.247 |
| 23/1/2002 | 88,99 | 90,00 | +4,05% | 88,99 | 90,00 | 89,43 | 87,00 | 93,00 | 2 | 17.591 |
| 22/1/2002 | 85,60 | 86,50 | -0,57% | 85,60 | 86,50 | 86,36 | 85,60 | 88,99 | 2 | 61.316 |
| 21/1/2002 | 88,00 | 87,00 | +0,67% | 87,00 | 88,00 | 87,79 | 85,00 | 0,00 | 2 | 55.440 |
| 16/1/2002 | 86,50 | 86,42 | -3,98% | 86,42 | 86,50 | 86,47 | 83,29 | 86,42 | 4 | 63.256 |
| 15/1/2002 | 90,00 | 90,00 | +0,22% | 90,00 | 90,00 | 90,00 | 0,00 | 90,00 | 1 | 36.000 |
| 11/1/2002 | 89,80 | 89,80 | +0,34% | 89,80 | 89,80 | 89,80 | 86,00 | 91,50 | 1 | 44.002 |
| 10/1/2002 | 88,00 | 89,50 | +1,59% | 86,00 | 89,50 | 87,84 | 85,56 | 90,00 | 5 | 124.230 |
| 9/1/2002 | 89,20 | 88,10 | -3,19% | 88,10 | 89,20 | 88,59 | 85,56 | 90,00 | 3 | 120.740 |
| 8/1/2002 | 92,00 | 91,00 | -1,09% | 90,00 | 92,00 | 90,92 | 89,10 | 91,00 | 6 | 146.191 |
| 7/1/2002 | 91,70 | 92,00 | 0,00% | 91,70 | 92,00 | 91,94 | 91,00 | 92,00 | 5 | 101.866 |
| 4/1/2002 | 93,00 | 92,00 | -1,60% | 92,00 | 93,00 | 92,45 | 91,60 | 93,49 | 2 | 128.142 |
| 3/1/2002 | 93,15 | 93,50 | +2,41% | 93,15 | 93,50 | 93,23 | 93,20 | 94,00 | 3 | 90.125 |
| 2/1/2002 | 91,30 | 91,30 | -3,79% | 90,50 | 91,30 | 91,08 | 90,00 | 0,00 | 5 | 136.630 |
| 28/12/2001 | 91,00 | 94,90 | +9,21% | 91,00 | 94,90 | 91,51 | 79,29 | 94,90 | 9 | 242.971 |
| 27/12/2001 | 89,00 | 86,90 | -0,11% | 86,90 | 89,00 | 87,91 | 86,90 | 92,00 | 3 | 87.910 |
| 26/12/2001 | 85,01 | 87,00 | +10,13% | 85,01 | 87,00 | 86,00 | 87,80 | 90,00 | 2 | 34.402 |
| 21/12/2001 | 90,00 | 79,00 | -6,78% | 75,00 | 90,00 | 87,04 | 88,00 | 90,00 | 12 | 128.845 |
| 20/12/2001 | 87,50 | 84,75 | -8,08% | 84,75 | 87,50 | 87,30 | 84,75 | 97,00 | 2 | 9.402 |
| 19/12/2001 | 97,12 | 92,20 | +1,99% | 92,20 | 97,12 | 92,25 | 88,01 | 92,00 | 2 | 67.131 |
| 18/12/2001 | 90,40 | 90,40 | +2,73% | 90,40 | 90,40 | 90,40 | 90,40 | 95,00 | 1 | 3.417 |
| 17/12/2001 | 91,00 | 88,00 | -4,35% | 88,00 | 91,00 | 89,10 | 84,59 | 93,50 | 2 | 17.820 |
| 14/12/2001 | 92,00 | 92,00 | -2,13% | 92,00 | 92,00 | 92,00 | 91,00 | 95,00 | 1 | 59.800 |
| 13/12/2001 | 94,00 | 94,00 | 0,00% | 94,00 | 94,00 | 94,00 | 94,00 | 98,01 | 2 | 18.800 |
| 12/12/2001 | 93,75 | 94,00 | +5,98% | 93,75 | 97,00 | 94,69 | 94,01 | 96,50 | 5 | 123.779 |
| 10/12/2001 | 89,00 | 88,70 | +3,14% | 88,70 | 89,00 | 88,77 | 88,40 | 90,99 | 2 | 33.733 |
| 7/12/2001 | 86,01 | 86,00 | -2,82% | 86,00 | 89,00 | 87,15 | 86,00 | 89,50 | 5 | 29.787 |
| 6/12/2001 | 88,50 | 88,50 | +1,14% | 88,50 | 88,50 | 88,50 | 84,11 | 95,00 | 2 | 61.950 |
| 5/12/2001 | 87,50 | 87,50 | +2,93% | 87,50 | 87,50 | 87,50 | 85,00 | 0,00 | 1 | 43.750 |
| 4/12/2001 | 85,00 | 85,01 | -5,65% | 85,00 | 90,00 | 85,48 | 87,21 | 93,00 | 4 | 60.444 |
| 28/11/2001 | 90,10 | 90,10 | -3,12% | 90,10 | 90,10 | 90,10 | 90,00 | 90,10 | 1 | 6.307 |
| 26/11/2001 | 96,01 | 93,00 | -2,11% | 93,00 | 96,01 | 94,43 | 93,00 | 95,00 | 9 | 173.755 |
| 23/11/2001 | 92,00 | 95,00 | +7,95% | 92,00 | 95,00 | 93,57 | 89,00 | 93,00 | 3 | 39.300 |
| 22/11/2001 | 88,00 | 88,00 | -1,11% | 88,00 | 88,00 | 88,00 | 89,10 | 91,00 | 3 | 62.338 |
| 21/11/2001 | 88,99 | 88,99 | +1,70% | 88,99 | 88,99 | 88,99 | 83,91 | 88,99 | 1 | 18.687 |
| 19/11/2001 | 87,00 | 87,50 | +1,39% | 85,50 | 87,50 | 86,67 | 82,01 | 88,14 | 4 | 113.382 |
| 16/11/2001 | 86,30 | 86,30 | 0,00% | 86,30 | 86,30 | 86,30 | 86,50 | 0,00 | 1 | 1.838 |
| 14/11/2001 | 87,50 | 86,30 | -1,48% | 85,02 | 87,50 | 85,35 | 84,00 | 86,30 | 9 | 256.911 |
| 13/11/2001 | 87,61 | 87,60 | +3,00% | 87,60 | 88,70 | 87,97 | 87,60 | 88,60 | 5 | 97.103 |
| 12/11/2001 | 87,90 | 85,05 | -3,24% | 85,05 | 87,90 | 85,39 | 86,01 | 90,99 | 2 | 71.046 |
| 9/11/2001 | 84,30 | 87,90 | +4,63% | 84,30 | 87,90 | 87,75 | 86,80 | 87,50 | 5 | 26.325 |
| 8/11/2001 | 82,49 | 84,01 | +2,45% | 82,49 | 84,01 | 83,90 | 83,00 | 85,00 | 3 | 43.211 |
| 7/11/2001 | 82,00 | 82,00 | +5,11% | 82,00 | 82,00 | 82,00 | 80,51 | 86,00 | 2 | 40.999 |
| 6/11/2001 | 78,01 | 78,01 | -1,38% | 78,01 | 78,01 | 78,01 | 78,51 | 80,50 | 2 | 72.110 |
| 5/11/2001 | 79,00 | 79,10 | +9,82% | 79,00 | 79,10 | 79,01 | 76,90 | 87,86 | 4 | 23.617 |
| 1/11/2001 | 79,22 | 72,03 | -8,94% | 72,03 | 79,22 | 78,44 | 72,03 | 79,00 | 12 | 266.707 |
| 31/10/2001 | 79,10 | 79,10 | +0,13% | 79,10 | 79,10 | 79,10 | 79,21 | 87,86 | 1 | 5.537 |
| 30/10/2001 | 79,00 | 79,00 | 0,00% | 79,00 | 79,00 | 79,00 | 79,00 | 87,86 | 1 | 8.690 |
| 29/10/2001 | 80,51 | 79,00 | -1,86% | 78,76 | 80,51 | 79,65 | 80,00 | 87,86 | 7 | 128.634 |
| 26/10/2001 | 82,00 | 80,50 | -4,18% | 80,24 | 83,00 | 82,15 | 80,50 | 81,95 | 7 | 147.883 |
| 25/10/2001 | 83,20 | 84,01 | +1,83% | 83,20 | 84,01 | 83,21 | 81,01 | 84,00 | 5 | 43.414 |
| 24/10/2001 | 82,76 | 82,50 | -0,60% | 82,50 | 83,50 | 82,77 | 80,24 | 83,50 | 4 | 49.664 |
| 22/10/2001 | 83,00 | 83,00 | +0,36% | 83,00 | 87,86 | 84,11 | 77,80 | 87,86 | 3 | 95.053 |
| 19/10/2001 | 81,00 | 82,70 | +6,30% | 81,00 | 82,70 | 82,50 | 81,00 | 82,68 | 2 | 28.050 |
| 18/10/2001 | 77,80 | 77,80 | -4,42% | 77,80 | 77,80 | 77,80 | 79,01 | 82,00 | 1 | 36.566 |
| 17/10/2001 | 82,00 | 81,40 | +1,75% | 81,40 | 82,00 | 81,66 | 77,76 | 81,40 | 6 | 193.403 |
| 16/10/2001 | 74,76 | 80,00 | +3,90% | 74,76 | 80,00 | 75,74 | 80,00 | 0,00 | 2 | 23.346 |
| 15/10/2001 | 79,70 | 77,00 | +2,67% | 77,00 | 79,70 | 78,37 | 74,36 | 0,00 | 2 | 78.377 |
| 11/10/2001 | 74,00 | 75,00 | +2,74% | 74,00 | 75,00 | 74,40 | 73,90 | 75,00 | 5 | 100.450 |
| 5/10/2001 | 73,00 | 73,00 | +2,10% | 73,00 | 73,00 | 73,00 | 73,80 | 0,00 | 1 | 4.248 |
| 4/10/2001 | 79,80 | 71,50 | -8,33% | 71,50 | 79,80 | 77,51 | 65,00 | 0,00 | 9 | 92.244 |
| 2/10/2001 | 78,00 | 78,00 | 0,00% | 78,00 | 78,00 | 78,00 | 76,35 | 0,00 | 5 | 46.573 |
| 1/10/2001 | 78,00 | 78,00 | +0,32% | 78,00 | 78,00 | 78,00 | 78,00 | 0,00 | 1 | 4.680 |
| 28/9/2001 | 80,52 | 77,75 | -1,58% | 77,75 | 80,52 | 80,21 | 77,10 | 0,00 | 8 | 177.275 |
| 26/9/2001 | 82,00 | 79,00 | -5,95% | 79,00 | 82,00 | 80,81 | 75,00 | 0,00 | 3 | 47.679 |
| 25/9/2001 | 83,02 | 84,00 | +1,20% | 83,01 | 84,00 | 83,12 | 83,00 | 0,00 | 5 | 112.778 |
| 24/9/2001 | 88,00 | 83,00 | -6,74% | 83,00 | 88,00 | 83,05 | 83,00 | 0,00 | 4 | 82.385 |
| 20/9/2001 | 89,00 | 89,00 | +4,71% | 89,00 | 89,00 | 89,00 | 80,51 | 88,00 | 4 | 31.149 |
| 19/9/2001 | 89,50 | 85,00 | -5,56% | 85,00 | 89,50 | 86,15 | 75,05 | 0,00 | 3 | 86.150 |
| 18/9/2001 | 88,00 | 90,00 | +2,27% | 88,00 | 90,00 | 88,41 | 80,01 | 0,00 | 2 | 55.348 |
| 17/9/2001 | 88,00 | 88,00 | -2,22% | 88,00 | 88,00 | 88,00 | 85,75 | 88,00 | 1 | 26.400 |
| 14/9/2001 | 90,00 | 90,00 | -6,54% | 90,00 | 90,00 | 90,00 | 90,00 | 0,00 | 1 | 16.659 |
| 13/9/2001 | 97,00 | 96,30 | +1,37% | 96,30 | 97,00 | 96,98 | 96,30 | 0,00 | 3 | 96.985 |
| 12/9/2001 | 110,00 | 95,00 | -17,43% | 95,00 | 110,00 | 106,66 | 96,01 | 110,00 | 2 | 96.000 |
| 6/9/2001 | 130,00 | 115,05 | -9,41% | 115,05 | 130,00 | 115,23 | 115,05 | 130,00 | 2 | 95.594 |
| 5/9/2001 | 118,01 | 127,00 | -5,93% | 118,00 | 127,00 | 121,49 | 118,01 | 127,00 | 8 | 337.691 |
| 3/9/2001 | 130,00 | 135,00 | +3,85% | 130,00 | 135,00 | 132,62 | 118,00 | 135,00 | 3 | 128.862 |
| 31/8/2001 | 130,00 | 130,00 | 0,00% | 130,00 | 133,00 | 131,28 | 130,00 | 132,00 | 9 | 215.015 |
| 29/8/2001 | 130,00 | 130,00 | +4,84% | 130,00 | 130,00 | 130,00 | 125,00 | 130,00 | 1 | 26.936 |
| 27/8/2001 | 127,00 | 124,00 | -0,40% | 124,00 | 127,00 | 126,85 | 124,00 | 129,00 | 4 | 157.850 |
| 24/8/2001 | 124,50 | 124,50 | -2,74% | 124,50 | 124,50 | 124,50 | 124,00 | 125,00 | 2 | 73.330 |
| 23/8/2001 | 130,00 | 128,01 | -1,53% | 128,01 | 130,00 | 129,00 | 124,00 | 160,00 | 2 | 25.801 |
| 21/8/2001 | 130,00 | 130,00 | -1,52% | 130,00 | 130,00 | 130,00 | 130,00 | 160,00 | 1 | 13.000 |
| 20/8/2001 | 132,00 | 132,00 | -0,75% | 131,00 | 132,00 | 131,61 | 130,00 | 132,00 | 4 | 73.701 |
| 10/8/2001 | 133,00 | 133,00 | +0,76% | 133,00 | 133,00 | 133,00 | 133,00 | 160,00 | 1 | 1.236 |
| 8/8/2001 | 132,50 | 132,00 | +0,69% | 132,00 | 132,50 | 132,07 | 132,00 | 135,00 | 2 | 32.385 |
| 7/8/2001 | 133,00 | 131,10 | -1,43% | 131,10 | 133,00 | 132,32 | 128,01 | 133,00 | 4 | 143.719 |
| 6/8/2001 | 133,00 | 133,00 | -1,48% | 131,11 | 133,00 | 132,77 | 131,10 | 135,00 | 5 | 165.333 |
| 3/8/2001 | 132,98 | 135,00 | +5,47% | 132,98 | 135,00 | 133,67 | 135,00 | 160,00 | 3 | 77.359 |
| 2/8/2001 | 132,10 | 128,00 | -1,54% | 128,00 | 132,10 | 129,73 | 128,00 | 160,00 | 5 | 123.762 |
| 1/8/2001 | 130,00 | 130,00 | -0,08% | 130,00 | 130,00 | 130,00 | 128,00 | 130,00 | 1 | 49.231 |
| 31/7/2001 | 130,10 | 130,10 | +0,08% | 130,10 | 130,10 | 130,10 | 128,00 | 135,00 | 1 | 26.020 |
| 27/7/2001 | 130,00 | 130,00 | -1,52% | 130,00 | 130,00 | 130,00 | 132,01 | 137,10 | 1 | 2.600 |
| 25/7/2001 | 132,00 | 132,00 | -0,90% | 132,00 | 132,00 | 132,00 | 131,50 | 136,00 | 4 | 92.400 |
| 24/7/2001 | 133,20 | 133,20 | +5,15% | 133,20 | 133,20 | 133,20 | 133,20 | 137,10 | 1 | 66.600 |
| 23/7/2001 | 126,68 | 126,68 | -2,03% | 126,68 | 126,68 | 126,68 | 122,05 | 135,00 | 1 | 25.336 |
| 20/7/2001 | 129,30 | 129,30 | +0,23% | 129,30 | 129,30 | 129,30 | 128,50 | 135,00 | 2 | 64.649 |
| 19/7/2001 | 128,05 | 129,00 | -5,91% | 128,05 | 129,00 | 128,13 | 129,00 | 137,00 | 3 | 128.137 |
| 18/7/2001 | 137,00 | 137,10 | +3,00% | 137,00 | 137,10 | 137,02 | 133,00 | 137,10 | 2 | 53.482 |
| 16/7/2001 | 133,11 | 133,11 | -1,40% | 133,11 | 133,11 | 133,11 | 133,11 | 160,00 | 1 | 93.177 |
| 12/7/2001 | 135,00 | 135,00 | 0,00% | 135,00 | 135,00 | 135,00 | 135,00 | 136,00 | 3 | 64.840 |
| 11/7/2001 | 135,00 | 135,00 | +2,27% | 135,00 | 135,00 | 135,00 | 134,50 | 135,00 | 3 | 67.500 |
| 6/7/2001 | 135,00 | 132,00 | -7,69% | 132,00 | 135,00 | 134,43 | 128,00 | 160,00 | 2 | 82.680 |
| 3/7/2001 | 148,00 | 143,00 | -1,72% | 143,00 | 148,00 | 143,01 | 128,00 | 143,00 | 2 | 14.344 |
| 29/6/2001 | 147,50 | 145,50 | -4,28% | 145,50 | 147,50 | 147,04 | 128,00 | 147,00 | 4 | 130.137 |
| 27/6/2001 | 152,00 | 152,00 | -0,65% | 152,00 | 152,00 | 152,00 | 128,00 | 153,00 | 2 | 152.000 |
| 26/6/2001 | 153,00 | 153,00 | +0,66% | 153,00 | 153,00 | 153,00 | 128,00 | 153,00 | 3 | 84.149 |
| 22/6/2001 | 152,00 | 152,00 | +3,75% | 152,00 | 152,00 | 152,00 | 152,00 | 0,00 | 1 | 60.754 |
| 19/6/2001 | 147,50 | 146,50 | -1,02% | 128,00 | 147,50 | 142,59 | 145,50 | 0,00 | 5 | 66.307 |
| 12/6/2001 | 151,50 | 148,01 | -1,33% | 148,01 | 151,50 | 149,75 | 128,00 | 0,00 | 2 | 59.902 |
| 11/6/2001 | 150,00 | 150,00 | +3,31% | 150,00 | 150,00 | 150,00 | 144,01 | 150,00 | 1 | 15.000 |
| 8/6/2001 | 168,24 | 145,20 | -3,20% | 145,20 | 168,24 | 146,29 | 145,20 | 0,00 | 2 | 30.678 |
| 7/6/2001 | 150,00 | 150,00 | 0,00% | 150,00 | 150,00 | 150,00 | 147,10 | 150,00 | 2 | 15.441 |
| 6/6/2001 | 151,00 | 150,00 | -0,66% | 150,00 | 151,50 | 150,74 | 148,00 | 150,00 | 7 | 170.163 |
| 5/6/2001 | 155,00 | 151,00 | 0,00% | 151,00 | 155,00 | 152,96 | 152,50 | 155,00 | 2 | 90.296 |