Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CMIG3F - CEMIG - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 14,34 | 14,48 | -0,14% | 14,15 | 14,68 | 14,49 | 14,48 | 14,61 | 684 | 9.969.819 |
| 20/1/2025 | 14,35 | 14,50 | -0,34% | 14,25 | 14,69 | 14,48 | 14,50 | 14,70 | 676 | 9.486.054 |
| 17/1/2025 | 14,37 | 14,55 | +1,25% | 14,22 | 14,61 | 14,41 | 14,40 | 14,55 | 618 | 9.976.081 |
| 16/1/2025 | 14,43 | 14,37 | -0,48% | 14,25 | 14,51 | 14,36 | 14,34 | 14,37 | 698 | 11.212.501 |
| 15/1/2025 | 14,31 | 14,44 | +0,56% | 14,27 | 14,49 | 14,39 | 14,41 | 14,44 | 689 | 8.442.830 |
| 14/1/2025 | 14,35 | 14,36 | +1,13% | 14,18 | 15,65 | 14,52 | 14,27 | 14,36 | 938 | 20.800.994 |
| 13/1/2025 | 14,24 | 14,20 | 0,00% | 14,14 | 14,37 | 14,24 | 14,20 | 14,30 | 882 | 11.244.120 |
| 10/1/2025 | 14,49 | 14,20 | -1,46% | 14,06 | 14,49 | 14,19 | 14,18 | 14,20 | 850 | 15.279.104 |
| 9/1/2025 | 14,50 | 14,41 | -0,55% | 14,15 | 14,66 | 14,37 | 14,41 | 14,62 | 871 | 12.408.989 |
| 8/1/2025 | 14,82 | 14,49 | -1,23% | 14,29 | 14,82 | 14,43 | 14,41 | 14,50 | 1.228 | 17.997.392 |
| 7/1/2025 | 14,64 | 14,67 | +1,24% | 14,48 | 14,70 | 14,61 | 14,59 | 14,67 | 600 | 8.429.537 |
| 6/1/2025 | 14,50 | 14,49 | +0,28% | 14,25 | 14,58 | 14,40 | 14,49 | 14,55 | 838 | 12.822.870 |
| 3/1/2025 | 14,64 | 14,45 | -1,37% | 14,06 | 14,64 | 14,27 | 14,30 | 14,51 | 950 | 14.190.048 |
| 2/1/2025 | 14,76 | 14,65 | +0,27% | 14,48 | 14,77 | 14,59 | 14,60 | 14,66 | 1.022 | 13.938.988 |
| 30/12/2024 | 14,79 | 14,61 | -1,55% | 14,57 | 14,92 | 14,69 | 14,61 | 14,76 | 887 | 11.093.156 |
| 27/12/2024 | 14,75 | 14,84 | +1,64% | 14,60 | 14,84 | 14,71 | 14,67 | 14,84 | 866 | 10.863.834 |
| 26/12/2024 | 14,67 | 14,60 | -0,54% | 14,26 | 14,67 | 14,45 | 14,58 | 14,60 | 780 | 11.540.305 |
| 23/12/2024 | 15,05 | 14,68 | -2,07% | 14,45 | 15,05 | 14,69 | 14,65 | 14,68 | 948 | 14.440.550 |
| 20/12/2024 | 14,80 | 14,99 | +2,32% | 14,51 | 14,99 | 14,69 | 14,86 | 14,99 | 679 | 10.978.219 |
| 19/12/2024 | 14,69 | 14,65 | -0,14% | 14,45 | 14,69 | 14,59 | 14,52 | 14,65 | 576 | 9.880.041 |
| 18/12/2024 | 14,85 | 14,67 | -1,54% | 14,39 | 14,92 | 14,56 | 14,54 | 14,67 | 889 | 14.127.142 |
| 17/12/2024 | 14,45 | 14,90 | +1,92% | 14,45 | 14,93 | 14,71 | 14,77 | 14,90 | 466 | 8.543.177 |
| 16/12/2024 | 14,89 | 14,62 | -0,48% | 14,62 | 14,89 | 14,77 | 14,62 | 14,80 | 801 | 12.998.508 |
| 13/12/2024 | 14,99 | 14,69 | -2,26% | 14,69 | 14,99 | 14,81 | 14,69 | 14,85 | 623 | 9.659.229 |
| 12/12/2024 | 15,30 | 15,03 | -1,38% | 14,79 | 15,30 | 14,95 | 14,85 | 15,03 | 509 | 8.993.076 |
| 11/12/2024 | 15,08 | 15,24 | +0,26% | 14,85 | 15,24 | 15,03 | 15,07 | 15,24 | 533 | 9.606.873 |
| 10/12/2024 | 15,00 | 15,20 | +1,00% | 14,90 | 15,29 | 15,12 | 15,07 | 15,20 | 658 | 11.140.871 |
| 9/12/2024 | 14,94 | 15,05 | +0,74% | 14,79 | 15,07 | 14,92 | 14,80 | 15,05 | 668 | 10.885.195 |
| 6/12/2024 | 14,83 | 14,94 | -0,27% | 14,76 | 14,99 | 14,90 | 14,85 | 14,94 | 733 | 11.728.400 |
| 5/12/2024 | 14,37 | 14,98 | +2,18% | 14,37 | 14,98 | 14,75 | 14,88 | 14,98 | 676 | 9.766.785 |
| 4/12/2024 | 14,72 | 14,66 | -0,61% | 14,41 | 14,72 | 14,53 | 14,52 | 14,66 | 695 | 12.172.695 |
| 3/12/2024 | 14,96 | 14,75 | -0,41% | 14,54 | 14,96 | 14,78 | 14,60 | 14,77 | 759 | 11.805.087 |
| 2/12/2024 | 14,73 | 14,81 | +2,70% | 14,68 | 14,96 | 14,78 | 14,81 | 14,89 | 769 | 14.263.152 |
| 29/11/2024 | 14,79 | 14,42 | -1,57% | 14,35 | 14,92 | 14,64 | 14,42 | 14,92 | 630 | 11.333.173 |
| 28/11/2024 | 14,77 | 14,65 | +0,21% | 14,26 | 14,89 | 14,53 | 14,50 | 14,68 | 546 | 9.671.772 |
| 27/11/2024 | 15,10 | 14,62 | -1,88% | 14,62 | 15,11 | 14,98 | 14,62 | 14,69 | 696 | 8.702.087 |
| 26/11/2024 | 14,77 | 14,90 | +1,36% | 14,60 | 15,01 | 14,86 | 14,90 | 15,00 | 554 | 8.558.770 |
| 25/11/2024 | 14,66 | 14,70 | +0,34% | 14,46 | 14,75 | 14,62 | 14,50 | 14,70 | 728 | 10.275.024 |
| 22/11/2024 | 14,81 | 14,65 | -1,35% | 14,49 | 14,89 | 14,66 | 14,48 | 14,65 | 661 | 9.674.096 |
| 21/11/2024 | 15,05 | 14,85 | -1,13% | 14,66 | 15,11 | 14,85 | 14,66 | 14,85 | 760 | 10.600.156 |
| 19/11/2024 | 14,71 | 15,02 | -0,53% | 14,70 | 15,08 | 14,95 | 15,02 | 15,04 | 508 | 9.182.592 |
| 18/11/2024 | 15,53 | 15,10 | -4,37% | 14,65 | 15,93 | 15,07 | 14,70 | 15,10 | 1.017 | 18.541.574 |
| 14/11/2024 | 14,57 | 15,79 | +7,34% | 14,37 | 15,80 | 15,24 | 15,40 | 15,79 | 978 | 22.368.627 |
| 13/11/2024 | 14,41 | 14,71 | +2,37% | 14,31 | 14,71 | 14,48 | 14,63 | 14,71 | 506 | 9.103.407 |
| 12/11/2024 | 14,71 | 14,37 | -2,11% | 14,37 | 14,71 | 14,51 | 14,37 | 14,52 | 535 | 7.728.225 |
| 11/11/2024 | 14,42 | 14,68 | +0,82% | 14,30 | 14,70 | 14,50 | 14,63 | 14,68 | 694 | 10.404.605 |
| 8/11/2024 | 14,78 | 14,56 | -1,49% | 14,24 | 14,78 | 14,40 | 14,38 | 14,56 | 749 | 11.228.179 |
| 7/11/2024 | 14,64 | 14,78 | +1,44% | 14,47 | 14,80 | 14,64 | 14,50 | 14,78 | 622 | 9.335.386 |
| 6/11/2024 | 14,80 | 14,57 | -2,21% | 14,49 | 14,80 | 14,62 | 14,49 | 14,75 | 637 | 10.118.059 |
| 5/11/2024 | 15,01 | 14,90 | -0,13% | 14,74 | 15,03 | 14,85 | 14,79 | 14,90 | 577 | 10.580.992 |
| 4/11/2024 | 14,78 | 14,92 | +1,98% | 14,68 | 15,05 | 14,86 | 14,88 | 14,92 | 742 | 12.617.676 |
| 1/11/2024 | 14,65 | 14,63 | +0,41% | 14,54 | 14,69 | 14,62 | 14,63 | 14,70 | 509 | 8.362.312 |
| 31/10/2024 | 14,75 | 14,57 | -0,88% | 14,48 | 14,75 | 14,64 | 14,52 | 14,60 | 491 | 8.594.035 |
| 30/10/2024 | 14,80 | 14,70 | -1,28% | 14,59 | 14,86 | 14,69 | 14,61 | 14,70 | 552 | 7.536.096 |
| 29/10/2024 | 14,63 | 14,89 | +1,92% | 14,54 | 14,89 | 14,66 | 14,80 | 14,89 | 549 | 8.923.530 |
| 28/10/2024 | 14,40 | 14,61 | +2,24% | 14,40 | 14,61 | 14,48 | 14,48 | 14,61 | 586 | 7.371.441 |
| 25/10/2024 | 14,39 | 14,29 | -0,56% | 14,25 | 14,49 | 14,36 | 14,29 | 14,47 | 428 | 7.378.665 |
| 24/10/2024 | 14,28 | 14,37 | +0,84% | 14,08 | 14,37 | 14,24 | 14,31 | 14,37 | 399 | 7.067.380 |
| 23/10/2024 | 14,15 | 14,25 | +0,85% | 14,03 | 14,25 | 14,12 | 14,19 | 14,25 | 451 | 7.529.593 |
| 22/10/2024 | 14,29 | 14,13 | -0,56% | 13,98 | 14,29 | 14,12 | 14,13 | 14,25 | 504 | 8.541.436 |
| 21/10/2024 | 14,25 | 14,21 | -0,28% | 14,11 | 14,34 | 14,25 | 14,21 | 14,35 | 623 | 8.671.535 |
| 18/10/2024 | 14,34 | 14,25 | +0,42% | 14,13 | 14,36 | 14,22 | 14,24 | 14,25 | 419 | 6.656.508 |
| 17/10/2024 | 14,33 | 14,19 | -1,39% | 14,08 | 14,33 | 14,24 | 14,19 | 14,34 | 494 | 6.588.553 |
| 16/10/2024 | 14,19 | 14,39 | +0,56% | 14,12 | 14,39 | 14,23 | 14,23 | 14,39 | 537 | 9.106.757 |
| 15/10/2024 | 14,26 | 14,31 | +0,49% | 14,05 | 14,31 | 14,18 | 14,19 | 14,31 | 576 | 8.534.756 |
| 14/10/2024 | 14,29 | 14,24 | -0,14% | 14,05 | 14,32 | 14,17 | 14,14 | 14,24 | 752 | 9.414.052 |
| 11/10/2024 | 14,32 | 14,26 | +0,64% | 14,06 | 14,32 | 14,14 | 14,16 | 14,26 | 475 | 7.416.957 |
| 10/10/2024 | 14,23 | 14,17 | +0,14% | 14,05 | 14,24 | 14,16 | 14,16 | 14,24 | 516 | 9.044.542 |
| 9/10/2024 | 14,26 | 14,15 | -0,28% | 14,07 | 14,26 | 14,16 | 14,15 | 14,25 | 531 | 7.977.235 |
| 8/10/2024 | 14,53 | 14,19 | -1,53% | 14,11 | 14,53 | 14,25 | 14,19 | 14,23 | 601 | 9.470.777 |
| 7/10/2024 | 14,52 | 14,41 | -0,28% | 14,22 | 14,52 | 14,36 | 14,35 | 14,41 | 870 | 12.702.684 |
| 4/10/2024 | 14,57 | 14,45 | +0,21% | 14,17 | 14,57 | 14,33 | 14,38 | 14,45 | 551 | 9.401.426 |
| 3/10/2024 | 14,63 | 14,42 | -0,35% | 14,27 | 14,63 | 14,38 | 14,40 | 14,42 | 499 | 7.451.791 |
| 2/10/2024 | 14,64 | 14,47 | -1,03% | 14,47 | 14,76 | 14,60 | 14,47 | 14,55 | 607 | 10.323.766 |
| 1/10/2024 | 14,55 | 14,62 | +0,55% | 14,31 | 14,75 | 14,57 | 14,56 | 14,62 | 750 | 12.191.424 |
| 30/9/2024 | 14,36 | 14,54 | +2,04% | 14,15 | 14,54 | 14,34 | 14,39 | 14,55 | 622 | 9.719.374 |
| 26/9/2024 | 14,15 | 14,25 | +1,64% | 13,85 | 14,39 | 14,18 | 14,22 | 14,25 | 486 | 8.565.370 |
| 25/9/2024 | 14,29 | 14,02 | -0,85% | 14,02 | 14,30 | 14,16 | 14,02 | 14,17 | 467 | 7.136.308 |
| 24/9/2024 | 14,39 | 14,14 | -0,70% | 14,02 | 14,40 | 14,11 | 14,05 | 14,14 | 554 | 9.382.615 |
| 23/9/2024 | 14,09 | 14,24 | -0,28% | 14,01 | 14,42 | 14,26 | 14,24 | 14,35 | 694 | 11.639.781 |
| 20/9/2024 | 14,50 | 14,28 | -1,38% | 14,27 | 14,55 | 14,37 | 14,28 | 14,46 | 675 | 11.794.144 |
| 19/9/2024 | 14,67 | 14,48 | -1,03% | 14,47 | 14,78 | 14,56 | 14,48 | 14,53 | 706 | 9.238.214 |
| 18/9/2024 | 14,89 | 14,63 | -0,54% | 14,63 | 14,89 | 14,75 | 14,63 | 14,77 | 679 | 10.367.028 |
| 17/9/2024 | 14,78 | 14,71 | -0,68% | 14,56 | 14,86 | 14,68 | 14,71 | 14,76 | 536 | 7.504.476 |
| 16/9/2024 | 14,92 | 14,81 | +0,27% | 14,68 | 14,92 | 14,79 | 14,71 | 14,81 | 923 | 11.221.320 |
| 13/9/2024 | 14,56 | 14,77 | +1,79% | 14,47 | 14,79 | 14,68 | 14,77 | 14,80 | 591 | 8.735.872 |
| 12/9/2024 | 14,92 | 14,51 | -1,16% | 14,47 | 14,92 | 14,62 | 14,51 | 14,65 | 571 | 8.910.729 |
| 11/9/2024 | 15,00 | 14,68 | -0,81% | 14,66 | 15,00 | 14,84 | 14,68 | 14,69 | 595 | 10.108.115 |
| 10/9/2024 | 14,81 | 14,80 | -0,13% | 14,69 | 14,90 | 14,83 | 14,80 | 14,86 | 699 | 11.068.704 |
| 9/9/2024 | 14,95 | 14,82 | -0,74% | 14,81 | 15,00 | 14,87 | 14,82 | 14,93 | 875 | 11.570.826 |
| 6/9/2024 | 14,99 | 14,93 | +0,20% | 14,80 | 15,00 | 14,91 | 14,88 | 14,93 | 777 | 12.399.053 |
| 5/9/2024 | 14,86 | 14,90 | +0,68% | 14,66 | 14,90 | 14,79 | 14,85 | 14,90 | 703 | 12.295.658 |
| 4/9/2024 | 14,72 | 14,80 | +1,44% | 14,53 | 14,80 | 14,67 | 14,78 | 14,80 | 720 | 11.346.089 |
| 3/9/2024 | 14,57 | 14,59 | -0,07% | 14,49 | 14,79 | 14,60 | 14,53 | 14,59 | 778 | 13.515.075 |
| 2/9/2024 | 14,63 | 14,60 | +0,83% | 14,22 | 14,70 | 14,40 | 14,55 | 14,60 | 1.098 | 17.595.050 |
| 30/8/2024 | 14,00 | 14,48 | +4,47% | 13,79 | 14,50 | 14,23 | 14,45 | 14,48 | 1.454 | 23.460.363 |
| 29/8/2024 | 13,99 | 13,86 | -0,65% | 13,78 | 14,04 | 13,89 | 13,85 | 13,98 | 485 | 9.496.074 |
| 28/8/2024 | 13,74 | 13,95 | +1,82% | 13,59 | 13,95 | 13,76 | 13,84 | 13,95 | 558 | 9.826.189 |
| 27/8/2024 | 13,92 | 13,70 | -0,72% | 13,55 | 13,92 | 13,68 | 13,64 | 13,70 | 593 | 9.854.918 |
| 26/8/2024 | 14,17 | 13,80 | -4,56% | 13,63 | 14,20 | 13,79 | 13,80 | 13,90 | 980 | 26.122.145 |
| 23/8/2024 | 14,35 | 14,46 | +1,47% | 14,20 | 14,49 | 14,37 | 14,37 | 14,46 | 758 | 17.414.258 |
| 22/8/2024 | 14,32 | 14,25 | +0,56% | 14,13 | 14,40 | 14,25 | 14,25 | 14,26 | 670 | 13.292.427 |
| 21/8/2024 | 14,14 | 14,17 | +1,21% | 14,02 | 14,30 | 14,17 | 14,17 | 14,30 | 712 | 13.278.104 |
| 20/8/2024 | 14,13 | 14,00 | +0,29% | 13,90 | 14,13 | 13,99 | 13,96 | 14,00 | 756 | 13.866.266 |
| 19/8/2024 | 13,89 | 13,96 | +1,53% | 13,71 | 13,99 | 13,88 | 13,96 | 13,99 | 788 | 13.482.529 |
| 16/8/2024 | 13,80 | 13,75 | -0,36% | 13,70 | 13,97 | 13,82 | 13,75 | 13,81 | 762 | 14.502.318 |
| 15/8/2024 | 13,92 | 13,80 | 0,00% | 13,57 | 13,92 | 13,74 | 13,79 | 13,80 | 852 | 14.230.433 |
| 14/8/2024 | 12,90 | 13,80 | +7,56% | 12,90 | 13,82 | 13,56 | 13,76 | 13,80 | 908 | 18.366.472 |
| 13/8/2024 | 12,74 | 12,83 | +1,74% | 12,71 | 12,91 | 12,81 | 12,83 | 12,85 | 523 | 6.263.263 |
| 12/8/2024 | 12,49 | 12,61 | +2,02% | 12,49 | 12,70 | 12,63 | 12,61 | 12,62 | 516 | 7.291.826 |
| 9/8/2024 | 12,49 | 12,36 | -0,72% | 12,32 | 12,55 | 12,42 | 12,36 | 12,49 | 583 | 6.919.023 |
| 8/8/2024 | 12,42 | 12,45 | +1,63% | 12,21 | 12,52 | 12,40 | 12,42 | 12,45 | 471 | 6.877.349 |
| 7/8/2024 | 12,51 | 12,25 | -1,05% | 12,25 | 12,54 | 12,34 | 12,25 | 12,38 | 775 | 10.494.026 |
| 6/8/2024 | 12,40 | 12,38 | -0,24% | 12,32 | 12,57 | 12,39 | 12,38 | 12,39 | 649 | 8.344.735 |
| 5/8/2024 | 12,45 | 12,41 | -0,32% | 12,15 | 12,50 | 12,36 | 12,41 | 12,45 | 743 | 11.147.218 |
| 2/8/2024 | 12,81 | 12,45 | -1,43% | 12,45 | 12,87 | 12,60 | 12,45 | 12,50 | 504 | 7.289.697 |
| 1/8/2024 | 12,72 | 12,63 | +0,32% | 12,56 | 12,74 | 12,64 | 12,63 | 12,68 | 586 | 7.978.412 |
| 31/7/2024 | 12,82 | 12,59 | -0,79% | 12,55 | 12,86 | 12,65 | 12,57 | 12,59 | 648 | 8.415.310 |
| 30/7/2024 | 12,82 | 12,69 | -0,78% | 12,66 | 12,89 | 12,77 | 12,69 | 12,70 | 451 | 6.371.677 |
| 29/7/2024 | 12,90 | 12,79 | -0,47% | 12,66 | 12,90 | 12,74 | 12,79 | 12,90 | 488 | 6.955.539 |
| 26/7/2024 | 12,73 | 12,85 | +1,98% | 12,65 | 12,85 | 12,77 | 12,83 | 12,85 | 426 | 6.195.518 |
| 25/7/2024 | 12,69 | 12,60 | -0,71% | 12,60 | 12,80 | 12,70 | 12,60 | 12,79 | 457 | 6.713.392 |
| 24/7/2024 | 12,95 | 12,69 | -1,63% | 12,69 | 13,00 | 12,79 | 12,69 | 12,85 | 555 | 8.556.246 |
| 23/7/2024 | 12,99 | 12,90 | -0,77% | 12,86 | 13,08 | 12,98 | 12,86 | 12,95 | 433 | 6.734.824 |
| 22/7/2024 | 12,89 | 13,00 | +0,54% | 12,80 | 13,12 | 12,99 | 13,00 | 13,05 | 567 | 7.575.204 |
| 19/7/2024 | 13,24 | 12,93 | -2,12% | 12,75 | 13,24 | 12,93 | 12,91 | 12,93 | 530 | 8.562.595 |
| 18/7/2024 | 13,70 | 13,21 | -2,65% | 13,21 | 13,70 | 13,37 | 13,21 | 13,26 | 532 | 8.595.394 |
| 17/7/2024 | 13,40 | 13,57 | +1,95% | 13,26 | 13,74 | 13,51 | 13,57 | 13,70 | 531 | 8.768.770 |
| 16/7/2024 | 13,08 | 13,31 | +1,99% | 13,02 | 13,31 | 13,11 | 13,24 | 13,31 | 508 | 7.380.998 |
| 15/7/2024 | 13,08 | 13,05 | -0,31% | 13,01 | 13,11 | 13,06 | 13,02 | 13,06 | 562 | 8.074.632 |
| 12/7/2024 | 13,14 | 13,09 | -0,15% | 12,95 | 13,14 | 13,01 | 13,04 | 13,09 | 500 | 7.732.012 |
| 11/7/2024 | 12,93 | 13,11 | +1,63% | 12,84 | 13,11 | 12,93 | 13,02 | 13,11 | 430 | 7.128.288 |
| 10/7/2024 | 12,85 | 12,90 | +0,78% | 12,66 | 12,90 | 12,78 | 12,90 | 12,91 | 590 | 8.601.895 |
| 9/7/2024 | 12,83 | 12,80 | +0,63% | 12,70 | 12,93 | 12,83 | 12,80 | 12,82 | 559 | 9.233.356 |
| 8/7/2024 | 12,79 | 12,72 | -0,31% | 12,61 | 12,83 | 12,74 | 12,72 | 12,80 | 714 | 9.559.261 |
| 5/7/2024 | 12,84 | 12,76 | -0,39% | 12,68 | 12,89 | 12,75 | 12,72 | 12,76 | 565 | 8.310.207 |
| 4/7/2024 | 12,66 | 12,81 | +1,43% | 12,63 | 12,89 | 12,78 | 12,78 | 12,81 | 483 | 7.484.459 |
| 3/7/2024 | 12,49 | 12,63 | +1,20% | 12,41 | 12,68 | 12,60 | 12,63 | 12,68 | 583 | 7.593.179 |
| 2/7/2024 | 12,69 | 12,48 | -0,16% | 12,36 | 12,69 | 12,46 | 12,48 | 12,57 | 701 | 10.290.410 |
| 1/7/2024 | 12,30 | 12,50 | +2,21% | 12,13 | 12,56 | 12,35 | 12,50 | 12,55 | 936 | 14.738.086 |
| 28/6/2024 | 12,45 | 12,23 | -1,37% | 12,18 | 12,45 | 12,25 | 12,23 | 12,30 | 1.110 | 15.179.236 |
| 27/6/2024 | 12,58 | 12,40 | -0,56% | 12,29 | 12,61 | 12,38 | 12,39 | 12,40 | 617 | 8.815.457 |
| 26/6/2024 | 12,62 | 12,47 | -0,87% | 12,20 | 12,72 | 12,45 | 12,47 | 12,55 | 489 | 8.340.537 |
| 25/6/2024 | 12,80 | 12,58 | -1,10% | 12,58 | 12,85 | 12,69 | 12,58 | 12,69 | 444 | 6.626.468 |
| 24/6/2024 | 12,76 | 12,72 | 0,00% | 12,56 | 12,79 | 12,68 | 12,72 | 12,74 | 585 | 9.451.476 |
| 21/6/2024 | 12,53 | 12,72 | +2,33% | 12,43 | 12,72 | 12,59 | 12,64 | 12,72 | 612 | 10.953.061 |
| 20/6/2024 | 12,52 | 12,43 | +0,65% | 12,41 | 12,60 | 12,49 | 12,42 | 12,43 | 568 | 9.260.983 |
| 19/6/2024 | 12,39 | 12,35 | +0,24% | 12,25 | 12,44 | 12,35 | 12,35 | 12,45 | 446 | 5.984.812 |
| 18/6/2024 | 12,40 | 12,32 | +0,08% | 12,29 | 12,50 | 12,35 | 12,32 | 12,37 | 476 | 7.758.382 |
| 17/6/2024 | 12,35 | 12,31 | -0,89% | 12,20 | 12,42 | 12,29 | 12,31 | 12,32 | 643 | 10.283.242 |
| 14/6/2024 | 12,33 | 12,42 | -0,64% | 12,24 | 12,45 | 12,34 | 12,37 | 12,42 | 517 | 8.863.165 |
| 13/6/2024 | 12,33 | 12,50 | +1,13% | 12,30 | 12,57 | 12,38 | 12,50 | 12,55 | 442 | 7.406.587 |
| 12/6/2024 | 12,51 | 12,36 | -1,51% | 12,24 | 12,59 | 12,34 | 12,36 | 12,37 | 477 | 8.581.885 |
| 11/6/2024 | 12,41 | 12,55 | +2,12% | 12,25 | 12,60 | 12,45 | 12,55 | 12,61 | 470 | 7.794.903 |
| 10/6/2024 | 12,43 | 12,29 | -0,89% | 12,18 | 12,43 | 12,30 | 12,29 | 12,40 | 688 | 10.729.398 |
| 7/6/2024 | 12,62 | 12,40 | -1,59% | 12,34 | 12,62 | 12,42 | 12,40 | 12,50 | 596 | 9.597.204 |
| 6/6/2024 | 12,39 | 12,60 | +2,61% | 12,26 | 12,62 | 12,47 | 12,57 | 12,60 | 445 | 6.416.708 |
| 5/6/2024 | 12,44 | 12,28 | -1,76% | 12,26 | 12,44 | 12,31 | 12,28 | 12,30 | 592 | 10.805.844 |
| 4/6/2024 | 12,36 | 12,50 | +0,97% | 12,24 | 12,50 | 12,30 | 12,34 | 12,50 | 594 | 10.124.794 |
| 3/6/2024 | 12,11 | 12,38 | +1,23% | 12,11 | 12,38 | 12,23 | 12,33 | 12,38 | 665 | 12.043.620 |
| 31/5/2024 | 12,37 | 12,23 | -2,16% | 12,03 | 12,37 | 12,15 | 12,23 | 12,24 | 925 | 12.967.694 |
| 29/5/2024 | 12,74 | 12,50 | -2,11% | 12,25 | 12,74 | 12,39 | 12,36 | 12,50 | 701 | 10.444.738 |
| 28/5/2024 | 12,89 | 12,77 | -1,31% | 12,53 | 13,01 | 12,68 | 12,60 | 12,77 | 653 | 11.725.267 |
| 27/5/2024 | 12,82 | 12,94 | +0,08% | 12,72 | 12,94 | 12,79 | 12,93 | 12,94 | 559 | 10.071.616 |
| 24/5/2024 | 13,11 | 12,93 | -1,22% | 12,91 | 13,17 | 13,05 | 12,93 | 13,07 | 516 | 8.577.296 |
| 23/5/2024 | 13,24 | 13,09 | -0,98% | 13,04 | 13,30 | 13,11 | 13,09 | 13,10 | 447 | 7.232.126 |
| 22/5/2024 | 13,35 | 13,22 | -0,97% | 13,10 | 13,37 | 13,22 | 13,12 | 13,22 | 560 | 9.152.351 |
| 21/5/2024 | 13,07 | 13,35 | +2,46% | 13,00 | 13,42 | 13,25 | 13,19 | 13,35 | 747 | 11.070.677 |
| 20/5/2024 | 12,73 | 13,03 | +2,12% | 12,72 | 13,03 | 12,90 | 12,99 | 13,03 | 705 | 11.008.235 |
| 17/5/2024 | 12,95 | 12,76 | -1,31% | 12,70 | 12,96 | 12,78 | 12,76 | 12,84 | 605 | 10.601.777 |
| 16/5/2024 | 12,86 | 12,93 | +1,49% | 12,75 | 13,00 | 12,87 | 12,83 | 12,93 | 737 | 12.676.320 |
| 15/5/2024 | 12,78 | 12,74 | -0,31% | 11,52 | 12,88 | 12,66 | 12,74 | 12,76 | 1.559 | 47.557.114 |
| 14/5/2024 | 12,43 | 12,78 | +2,65% | 12,33 | 12,78 | 12,60 | 12,76 | 12,80 | 676 | 14.635.008 |
| 13/5/2024 | 12,17 | 12,45 | +2,55% | 12,08 | 12,45 | 12,32 | 12,44 | 12,45 | 776 | 14.002.594 |
| 10/5/2024 | 12,23 | 12,14 | -0,16% | 12,11 | 12,28 | 12,18 | 12,14 | 12,21 | 575 | 9.792.143 |
| 9/5/2024 | 12,32 | 12,16 | -1,06% | 11,98 | 12,33 | 12,12 | 12,11 | 12,16 | 769 | 13.278.584 |
| 8/5/2024 | 12,19 | 12,29 | +1,74% | 12,07 | 12,29 | 12,21 | 12,27 | 12,29 | 652 | 9.750.852 |
| 7/5/2024 | 12,29 | 12,08 | -1,63% | 11,84 | 12,29 | 12,03 | 12,08 | 12,24 | 912 | 12.853.834 |
| 6/5/2024 | 12,05 | 12,28 | +0,33% | 12,01 | 12,34 | 12,21 | 12,24 | 12,28 | 998 | 16.588.798 |
| 3/5/2024 | 12,12 | 12,24 | +1,16% | 12,10 | 12,39 | 12,22 | 12,24 | 12,25 | 988 | 18.680.025 |
| 2/5/2024 | 11,53 | 12,10 | +5,22% | 11,44 | 12,15 | 11,87 | 12,10 | 12,14 | 1.330 | 24.301.735 |
| 30/4/2024 | 11,70 | 11,50 | -23,28% | 11,27 | 12,52 | 11,47 | 11,38 | 11,50 | 1.451 | 28.588.989 |
| 29/4/2024 | 14,75 | 14,99 | +1,83% | 14,75 | 14,99 | 14,83 | 14,90 | 14,99 | 630 | 9.456.133 |
| 26/4/2024 | 14,85 | 14,72 | -0,67% | 14,72 | 14,94 | 14,81 | 14,72 | 14,77 | 461 | 8.815.100 |
| 25/4/2024 | 14,89 | 14,82 | -1,46% | 14,76 | 14,93 | 14,83 | 14,79 | 14,88 | 454 | 8.106.885 |
| 24/4/2024 | 14,93 | 15,04 | +0,33% | 14,83 | 15,07 | 14,91 | 14,92 | 15,04 | 428 | 7.838.057 |
| 23/4/2024 | 15,10 | 14,99 | -0,07% | 14,86 | 15,16 | 14,96 | 14,88 | 14,99 | 470 | 9.828.706 |
| 22/4/2024 | 15,18 | 15,00 | -0,92% | 15,00 | 15,28 | 15,12 | 15,00 | 15,10 | 568 | 10.766.855 |
| 19/4/2024 | 15,02 | 15,14 | +0,80% | 15,02 | 15,35 | 15,18 | 15,14 | 15,26 | 527 | 12.099.728 |
| 18/4/2024 | 14,87 | 15,02 | +1,56% | 14,87 | 15,19 | 15,03 | 15,02 | 15,14 | 500 | 11.273.163 |
| 17/4/2024 | 14,82 | 14,79 | +0,54% | 14,69 | 15,11 | 14,91 | 14,79 | 14,99 | 570 | 10.820.415 |
| 16/4/2024 | 15,04 | 14,71 | -1,67% | 14,71 | 15,05 | 14,87 | 14,71 | 14,82 | 818 | 15.507.451 |
| 15/4/2024 | 14,88 | 14,96 | +0,74% | 14,66 | 15,03 | 14,89 | 14,95 | 15,03 | 715 | 12.931.100 |
| 12/4/2024 | 15,28 | 14,85 | -1,85% | 14,85 | 15,28 | 15,03 | 14,85 | 14,97 | 578 | 10.638.264 |
| 11/4/2024 | 15,20 | 15,13 | -0,46% | 15,03 | 15,38 | 15,21 | 15,11 | 15,28 | 492 | 10.306.478 |
| 10/4/2024 | 15,30 | 15,20 | -0,26% | 14,97 | 15,30 | 15,08 | 15,10 | 15,20 | 586 | 10.826.569 |
| 9/4/2024 | 15,14 | 15,24 | +0,40% | 15,06 | 15,34 | 15,17 | 15,24 | 15,32 | 564 | 11.224.912 |
| 8/4/2024 | 14,97 | 15,18 | +1,67% | 14,87 | 15,18 | 15,05 | 15,15 | 15,18 | 667 | 11.122.725 |
| 5/4/2024 | 14,99 | 14,93 | +0,67% | 14,80 | 15,00 | 14,89 | 14,93 | 14,97 | 597 | 10.157.845 |
| 4/4/2024 | 14,76 | 14,83 | +0,88% | 14,76 | 15,15 | 14,97 | 14,83 | 14,96 | 547 | 11.887.152 |
| 3/4/2024 | 14,85 | 14,70 | 0,00% | 14,26 | 14,89 | 14,60 | 14,70 | 14,84 | 615 | 12.183.238 |
| 2/4/2024 | 14,84 | 14,70 | -0,74% | 14,53 | 14,96 | 14,66 | 14,70 | 14,96 | 657 | 12.280.429 |
| 1/4/2024 | 14,60 | 14,81 | +1,16% | 14,56 | 14,91 | 14,69 | 14,75 | 14,81 | 922 | 17.644.057 |
| 28/3/2024 | 14,40 | 14,64 | +2,66% | 14,34 | 14,64 | 14,50 | 14,62 | 14,66 | 694 | 13.239.051 |
| 27/3/2024 | 14,47 | 14,26 | -1,59% | 14,21 | 14,51 | 14,35 | 14,26 | 14,45 | 606 | 11.009.447 |
| 26/3/2024 | 14,44 | 14,49 | +0,84% | 14,22 | 14,60 | 14,46 | 14,49 | 14,50 | 597 | 11.468.983 |
| 25/3/2024 | 14,17 | 14,37 | +1,70% | 14,04 | 14,43 | 14,26 | 14,36 | 14,37 | 1.081 | 28.474.550 |
| 22/3/2024 | 13,86 | 14,13 | +1,80% | 13,66 | 14,13 | 13,90 | 14,11 | 14,13 | 993 | 28.531.969 |
| 21/3/2024 | 13,48 | 13,88 | +3,27% | 13,48 | 13,95 | 13,70 | 13,80 | 13,88 | 788 | 14.150.861 |
| 20/3/2024 | 13,43 | 13,44 | +0,30% | 13,22 | 13,50 | 13,37 | 13,43 | 13,44 | 923 | 17.284.338 |
| 19/3/2024 | 13,27 | 13,40 | +1,28% | 13,17 | 13,45 | 13,33 | 13,35 | 13,40 | 940 | 17.681.031 |
| 18/3/2024 | 13,42 | 13,23 | -3,43% | 13,10 | 13,72 | 13,45 | 13,20 | 13,23 | 1.964 | 46.857.429 |
| 15/3/2024 | 14,00 | 13,70 | -2,91% | 13,70 | 14,04 | 13,84 | 13,70 | 13,79 | 1.489 | 25.980.011 |
| 14/3/2024 | 14,57 | 14,11 | -2,15% | 13,93 | 14,57 | 14,11 | 13,98 | 14,11 | 1.639 | 29.549.791 |
| 13/3/2024 | 14,80 | 14,42 | -3,67% | 14,41 | 14,84 | 14,54 | 14,42 | 14,53 | 1.263 | 23.803.828 |
| 12/3/2024 | 14,87 | 14,97 | +0,07% | 14,72 | 14,97 | 14,83 | 14,82 | 14,97 | 772 | 14.328.040 |
| 11/3/2024 | 15,12 | 14,96 | -1,32% | 14,81 | 15,12 | 14,94 | 14,85 | 14,96 | 1.013 | 16.810.948 |
| 8/3/2024 | 14,90 | 15,16 | +2,99% | 14,71 | 15,16 | 14,98 | 0,00 | 0,00 | 721 | 15.488.460 |
| 7/3/2024 | 14,90 | 14,72 | -1,27% | 14,50 | 14,91 | 14,66 | 14,72 | 14,83 | 1.599 | 28.650.905 |
| 6/3/2024 | 14,95 | 14,91 | +0,20% | 14,91 | 15,05 | 14,99 | 14,91 | 15,03 | 668 | 12.130.717 |
| 5/3/2024 | 14,93 | 14,88 | -0,13% | 14,84 | 15,07 | 14,94 | 14,88 | 14,98 | 793 | 14.625.918 |
| 4/3/2024 | 15,26 | 14,90 | -2,10% | 14,81 | 15,26 | 14,98 | 14,90 | 15,04 | 1.176 | 22.224.066 |
| 1/3/2024 | 15,10 | 15,22 | +0,93% | 15,10 | 15,33 | 15,22 | 15,11 | 15,22 | 682 | 12.905.988 |
| 29/2/2024 | 15,10 | 15,08 | +0,13% | 15,03 | 15,29 | 15,18 | 15,08 | 15,25 | 609 | 10.341.898 |
| 28/2/2024 | 15,06 | 15,06 | +0,33% | 15,01 | 15,20 | 15,11 | 15,06 | 15,13 | 735 | 10.612.907 |
| 27/2/2024 | 15,05 | 15,01 | +0,07% | 14,99 | 15,18 | 15,08 | 15,01 | 15,06 | 577 | 10.157.902 |
| 26/2/2024 | 15,12 | 15,00 | -0,27% | 15,00 | 15,20 | 15,09 | 15,00 | 15,12 | 664 | 11.725.760 |
| 23/2/2024 | 15,08 | 15,04 | -0,20% | 15,01 | 15,14 | 15,06 | 0,00 | 0,00 | 569 | 10.898.598 |
| 22/2/2024 | 15,24 | 15,07 | +0,07% | 14,98 | 15,24 | 15,07 | 15,05 | 15,07 | 729 | 13.264.218 |
| 21/2/2024 | 15,46 | 15,06 | -2,21% | 15,06 | 15,49 | 15,26 | 15,05 | 15,06 | 863 | 13.740.092 |
| 20/2/2024 | 15,15 | 15,40 | +1,25% | 15,15 | 15,46 | 15,34 | 15,23 | 15,40 | 722 | 13.674.519 |
| 19/2/2024 | 15,12 | 15,21 | +1,13% | 15,10 | 15,33 | 15,21 | 15,23 | 15,26 | 760 | 13.312.671 |
| 16/2/2024 | 15,10 | 15,04 | +0,27% | 14,98 | 15,11 | 15,05 | 15,04 | 15,09 | 701 | 11.901.836 |
| 15/2/2024 | 15,11 | 15,00 | +0,27% | 15,00 | 15,19 | 15,08 | 15,00 | 15,03 | 666 | 11.049.876 |
| 14/2/2024 | 15,01 | 14,96 | -0,27% | 14,88 | 15,07 | 15,00 | 14,96 | 15,07 | 742 | 12.509.347 |
| 9/2/2024 | 15,10 | 15,00 | +0,60% | 14,99 | 15,14 | 15,04 | 0,00 | 0,00 | 513 | 9.828.491 |
| 8/2/2024 | 15,33 | 14,91 | -0,86% | 14,86 | 15,33 | 15,00 | 14,91 | 15,00 | 895 | 19.478.767 |
| 7/2/2024 | 15,19 | 15,04 | -0,79% | 15,04 | 15,48 | 15,30 | 15,04 | 15,29 | 703 | 11.132.585 |
| 6/2/2024 | 15,18 | 15,16 | +0,86% | 15,02 | 15,38 | 15,26 | 15,16 | 15,32 | 686 | 15.170.828 |
| 5/2/2024 | 15,15 | 15,03 | +0,07% | 14,98 | 15,18 | 15,05 | 15,03 | 15,19 | 723 | 12.818.911 |
| 2/2/2024 | 15,17 | 15,02 | -0,20% | 14,97 | 15,25 | 15,06 | 15,02 | 15,17 | 595 | 12.835.653 |
| 1/2/2024 | 15,16 | 15,05 | +0,40% | 15,00 | 15,20 | 15,09 | 15,05 | 15,20 | 607 | 12.910.927 |
| 31/1/2024 | 15,05 | 14,99 | +0,54% | 14,97 | 15,23 | 15,09 | 14,99 | 15,05 | 647 | 13.694.040 |
| 30/1/2024 | 15,02 | 14,91 | -0,33% | 14,91 | 15,08 | 15,00 | 14,91 | 15,03 | 810 | 19.137.406 |
| 29/1/2024 | 15,00 | 14,96 | -0,27% | 14,91 | 15,08 | 14,98 | 14,96 | 15,05 | 1.588 | 42.580.313 |
| 26/1/2024 | 15,11 | 15,00 | -0,73% | 15,00 | 15,29 | 15,10 | 15,00 | 15,10 | 618 | 13.498.291 |
| 25/1/2024 | 15,10 | 15,11 | -0,53% | 14,99 | 15,22 | 15,10 | 15,11 | 15,24 | 581 | 9.771.271 |
| 24/1/2024 | 15,03 | 15,19 | +1,27% | 15,02 | 15,21 | 15,13 | 15,08 | 15,19 | 630 | 11.903.174 |
| 23/1/2024 | 15,12 | 15,00 | -1,12% | 15,00 | 15,17 | 15,09 | 15,00 | 15,07 | 631 | 10.129.424 |
| 22/1/2024 | 15,15 | 15,17 | -0,20% | 14,94 | 15,17 | 15,04 | 15,08 | 15,21 | 836 | 17.089.190 |
| 19/1/2024 | 15,15 | 15,20 | +0,93% | 14,86 | 15,20 | 15,01 | 15,08 | 15,20 | 989 | 17.721.286 |
| 18/1/2024 | 15,18 | 15,06 | -0,40% | 14,79 | 15,18 | 15,00 | 15,06 | 15,18 | 833 | 14.909.097 |
| 17/1/2024 | 15,00 | 15,12 | +0,73% | 14,89 | 15,12 | 15,02 | 15,00 | 15,12 | 791 | 14.355.016 |
| 16/1/2024 | 15,56 | 15,01 | -2,53% | 14,96 | 15,56 | 15,09 | 15,01 | 15,15 | 966 | 18.518.224 |
| 15/1/2024 | 15,25 | 15,40 | +0,39% | 15,14 | 15,40 | 15,25 | 15,25 | 15,40 | 800 | 12.858.982 |
| 12/1/2024 | 15,77 | 15,34 | -1,22% | 15,31 | 15,77 | 15,52 | 15,34 | 15,45 | 618 | 11.413.574 |
| 11/1/2024 | 15,53 | 15,53 | -0,13% | 15,34 | 15,73 | 15,55 | 15,53 | 15,70 | 591 | 13.896.842 |
| 10/1/2024 | 15,43 | 15,55 | +0,71% | 15,32 | 15,65 | 15,50 | 15,46 | 15,55 | 654 | 14.693.969 |
| 9/1/2024 | 15,43 | 15,44 | +0,92% | 15,11 | 15,44 | 15,26 | 15,37 | 15,44 | 703 | 15.054.661 |
| 8/1/2024 | 15,30 | 15,30 | +2,00% | 15,05 | 15,30 | 15,17 | 15,19 | 15,30 | 866 | 15.057.900 |
| 5/1/2024 | 15,09 | 15,00 | -0,20% | 14,98 | 15,28 | 15,11 | 15,00 | 15,18 | 742 | 12.814.016 |
| 4/1/2024 | 15,20 | 15,03 | -1,12% | 15,01 | 15,34 | 15,12 | 15,03 | 15,20 | 743 | 15.198.470 |
| 3/1/2024 | 15,03 | 15,20 | +1,33% | 14,98 | 15,34 | 15,19 | 15,20 | 15,30 | 701 | 13.585.902 |
| 2/1/2024 | 15,19 | 15,00 | -1,51% | 14,94 | 15,23 | 15,03 | 15,00 | 15,04 | 1.192 | 20.117.743 |
| 28/12/2023 | 15,10 | 15,23 | +1,20% | 14,99 | 15,23 | 15,11 | 15,13 | 15,23 | 986 | 15.900.529 |
| 27/12/2023 | 15,21 | 15,05 | +0,80% | 14,93 | 15,21 | 15,00 | 14,99 | 15,05 | 796 | 15.023.623 |
| 26/12/2023 | 15,00 | 14,93 | +1,08% | 14,74 | 15,06 | 14,90 | 14,93 | 15,08 | 1.078 | 22.753.720 |
| 22/12/2023 | 15,13 | 14,77 | -4,34% | 14,72 | 15,13 | 14,82 | 14,77 | 14,87 | 1.255 | 26.572.663 |
| 21/12/2023 | 15,51 | 15,44 | +0,78% | 15,14 | 15,51 | 15,26 | 15,26 | 15,44 | 853 | 17.552.069 |
| 20/12/2023 | 15,37 | 15,32 | +0,13% | 15,32 | 15,59 | 15,45 | 15,32 | 15,48 | 755 | 14.495.157 |
| 19/12/2023 | 15,46 | 15,30 | -0,46% | 15,29 | 15,53 | 15,40 | 15,30 | 15,43 | 791 | 13.632.124 |
| 18/12/2023 | 15,35 | 15,37 | +0,13% | 15,17 | 15,49 | 15,38 | 15,37 | 15,47 | 932 | 16.991.211 |
| 15/12/2023 | 15,31 | 15,35 | -0,26% | 14,68 | 15,40 | 14,95 | 14,95 | 15,35 | 1.881 | 43.378.127 |
| 14/12/2023 | 15,60 | 15,39 | +0,20% | 15,25 | 15,75 | 15,50 | 15,25 | 15,39 | 685 | 12.594.677 |
| 13/12/2023 | 15,18 | 15,36 | +1,99% | 15,00 | 15,53 | 15,24 | 15,36 | 15,45 | 683 | 13.681.949 |
| 12/12/2023 | 15,00 | 15,06 | +1,07% | 14,92 | 15,15 | 15,03 | 15,06 | 15,15 | 504 | 8.762.672 |
| 11/12/2023 | 15,10 | 14,90 | -1,52% | 14,72 | 15,12 | 14,93 | 14,90 | 14,93 | 1.023 | 20.126.353 |
| 8/12/2023 | 15,11 | 15,13 | +0,40% | 14,97 | 15,13 | 15,04 | 14,99 | 15,13 | 629 | 11.548.928 |
| 7/12/2023 | 15,30 | 15,07 | +0,47% | 14,80 | 15,30 | 14,94 | 14,97 | 15,07 | 920 | 17.846.567 |
| 6/12/2023 | 15,16 | 15,00 | -1,06% | 14,93 | 15,43 | 15,07 | 15,00 | 15,09 | 986 | 22.641.663 |
| 5/12/2023 | 15,28 | 15,16 | +1,07% | 14,90 | 15,28 | 15,06 | 15,02 | 15,16 | 796 | 19.025.835 |
| 4/12/2023 | 15,27 | 15,00 | -2,28% | 14,82 | 15,29 | 14,97 | 15,00 | 15,06 | 1.232 | 24.551.498 |
| 1/12/2023 | 15,88 | 15,35 | -3,40% | 15,04 | 15,88 | 15,27 | 15,08 | 15,35 | 1.273 | 23.079.247 |
| 30/11/2023 | 15,51 | 15,89 | +4,33% | 15,09 | 15,89 | 15,29 | 15,54 | 15,89 | 917 | 19.134.928 |
| 29/11/2023 | 15,61 | 15,23 | -3,18% | 15,23 | 15,75 | 15,52 | 15,23 | 15,44 | 801 | 15.126.077 |
| 28/11/2023 | 15,64 | 15,73 | +1,09% | 15,56 | 15,96 | 15,77 | 15,57 | 15,73 | 609 | 13.141.777 |
| 27/11/2023 | 15,51 | 15,56 | +0,39% | 15,41 | 15,80 | 15,55 | 15,56 | 15,70 | 1.009 | 19.816.382 |
| 24/11/2023 | 16,01 | 15,50 | -3,49% | 15,39 | 16,06 | 15,64 | 15,50 | 15,66 | 1.127 | 20.243.030 |
| 23/11/2023 | 16,01 | 16,06 | -0,68% | 15,55 | 16,38 | 15,97 | 16,01 | 16,06 | 1.107 | 21.301.312 |
| 22/11/2023 | 17,00 | 16,17 | -3,81% | 15,64 | 17,48 | 16,43 | 16,10 | 16,17 | 1.211 | 26.954.442 |
| 21/11/2023 | 16,67 | 16,81 | +1,27% | 16,57 | 17,10 | 16,85 | 16,81 | 16,85 | 546 | 10.798.798 |
| 20/11/2023 | 16,79 | 16,60 | -1,19% | 16,53 | 16,98 | 16,70 | 16,60 | 16,82 | 563 | 8.817.964 |
| 17/11/2023 | 16,94 | 16,80 | 0,00% | 16,78 | 17,07 | 16,88 | 16,80 | 17,05 | 574 | 10.546.799 |
| 16/11/2023 | 17,19 | 16,80 | -2,27% | 16,80 | 17,35 | 17,14 | 16,80 | 17,22 | 673 | 10.004.927 |
| 14/11/2023 | 16,85 | 17,19 | +4,12% | 16,54 | 17,35 | 16,99 | 17,19 | 17,20 | 419 | 9.025.527 |
| 13/11/2023 | 17,61 | 16,51 | -7,25% | 16,51 | 17,76 | 17,18 | 16,51 | 16,89 | 640 | 12.241.537 |
| 10/11/2023 | 17,80 | 17,80 | +1,95% | 17,18 | 17,80 | 17,51 | 17,75 | 17,80 | 356 | 8.270.397 |
| 9/11/2023 | 16,99 | 17,46 | +2,11% | 16,90 | 17,54 | 17,26 | 17,28 | 17,46 | 426 | 7.892.481 |
| 8/11/2023 | 17,01 | 17,10 | +1,06% | 16,59 | 17,33 | 16,92 | 16,98 | 17,10 | 558 | 9.568.984 |
| 7/11/2023 | 17,00 | 16,92 | +0,12% | 16,92 | 17,34 | 17,10 | 16,92 | 17,19 | 421 | 6.061.106 |
| 6/11/2023 | 16,81 | 16,90 | +1,32% | 16,70 | 17,07 | 16,93 | 16,90 | 17,05 | 519 | 7.915.549 |
| 3/11/2023 | 16,85 | 16,68 | +1,03% | 16,66 | 17,10 | 16,85 | 16,68 | 16,98 | 482 | 9.551.876 |
| 1/11/2023 | 15,48 | 16,51 | +7,49% | 15,48 | 16,60 | 16,24 | 16,44 | 16,51 | 542 | 12.109.346 |
| 31/10/2023 | 15,37 | 15,36 | +2,20% | 15,03 | 15,50 | 15,35 | 15,36 | 15,45 | 424 | 7.318.250 |
| 30/10/2023 | 15,27 | 15,03 | -0,79% | 14,97 | 15,71 | 15,25 | 15,03 | 15,21 | 463 | 8.729.298 |
| 27/10/2023 | 15,39 | 15,15 | -1,62% | 14,90 | 15,72 | 15,25 | 15,14 | 15,15 | 504 | 8.283.814 |
| 26/10/2023 | 15,29 | 15,40 | +0,13% | 15,29 | 15,77 | 15,49 | 15,33 | 15,40 | 407 | 6.232.373 |
| 25/10/2023 | 15,54 | 15,38 | -1,16% | 15,27 | 15,72 | 15,45 | 15,38 | 15,57 | 454 | 7.508.752 |
| 24/10/2023 | 15,92 | 15,56 | -2,57% | 15,47 | 16,09 | 15,73 | 15,56 | 16,00 | 560 | 10.298.564 |
| 23/10/2023 | 16,00 | 15,97 | -1,60% | 15,81 | 16,29 | 16,09 | 15,97 | 16,10 | 520 | 8.201.727 |
| 20/10/2023 | 16,40 | 16,23 | -0,79% | 15,40 | 16,40 | 15,89 | 16,15 | 16,23 | 790 | 13.120.740 |
| 19/10/2023 | 16,36 | 16,36 | -0,12% | 16,22 | 16,74 | 16,43 | 16,21 | 16,36 | 439 | 7.595.799 |
| 18/10/2023 | 17,20 | 16,38 | -4,88% | 16,01 | 17,38 | 16,56 | 16,27 | 16,38 | 909 | 16.388.775 |
| 17/10/2023 | 18,02 | 17,22 | -3,69% | 17,22 | 18,06 | 17,65 | 17,22 | 17,28 | 635 | 11.497.281 |
| 16/10/2023 | 18,11 | 17,88 | -0,83% | 17,88 | 18,31 | 18,06 | 17,88 | 18,08 | 448 | 7.265.743 |
| 13/10/2023 | 18,62 | 18,03 | -2,65% | 18,03 | 18,65 | 18,35 | 18,03 | 18,27 | 480 | 9.951.184 |
| 11/10/2023 | 18,80 | 18,52 | -1,75% | 18,52 | 19,01 | 18,81 | 18,50 | 18,77 | 355 | 7.567.831 |
| 10/10/2023 | 18,89 | 18,85 | -2,28% | 18,81 | 19,15 | 18,95 | 18,85 | 18,96 | 313 | 6.200.667 |
| 9/10/2023 | 18,95 | 19,29 | +1,53% | 18,59 | 19,29 | 18,84 | 19,23 | 19,29 | 413 | 7.013.948 |
| 6/10/2023 | 19,41 | 19,00 | -0,68% | 18,55 | 19,42 | 18,85 | 19,00 | 19,01 | 453 | 7.614.076 |
| 5/10/2023 | 19,28 | 19,13 | -1,29% | 18,78 | 19,36 | 19,05 | 19,03 | 19,13 | 328 | 6.029.342 |
| 4/10/2023 | 18,70 | 19,38 | +4,14% | 18,70 | 19,38 | 18,99 | 19,30 | 19,38 | 284 | 5.752.664 |
| 3/10/2023 | 18,99 | 18,61 | -2,41% | 18,59 | 19,15 | 18,81 | 18,59 | 18,61 | 420 | 10.157.640 |
| 2/10/2023 | 19,19 | 19,07 | -1,75% | 18,90 | 19,44 | 19,19 | 19,07 | 19,38 | 380 | 6.808.987 |
| 29/9/2023 | 19,55 | 19,41 | -0,77% | 19,06 | 19,80 | 19,34 | 19,26 | 19,41 | 373 | 7.100.918 |
| 28/9/2023 | 19,51 | 19,56 | -0,76% | 19,34 | 19,67 | 19,49 | 19,36 | 19,56 | 237 | 4.744.409 |
| 27/9/2023 | 19,68 | 19,71 | -0,81% | 19,26 | 19,87 | 19,51 | 19,48 | 19,71 | 266 | 5.425.031 |
| 26/9/2023 | 19,70 | 19,87 | +0,25% | 19,46 | 19,89 | 19,70 | 19,66 | 19,89 | 278 | 6.018.413 |
| 25/9/2023 | 19,87 | 19,82 | -0,55% | 19,53 | 19,95 | 19,74 | 19,80 | 19,82 | 292 | 5.681.927 |
| 22/9/2023 | 20,00 | 19,93 | -0,60% | 19,70 | 20,01 | 19,92 | 19,70 | 19,93 | 251 | 4.316.804 |
| 21/9/2023 | 19,90 | 20,05 | 0,00% | 19,70 | 20,10 | 19,94 | 19,89 | 20,05 | 320 | 7.442.440 |
| 20/9/2023 | 20,01 | 20,05 | +0,70% | 19,91 | 20,36 | 20,04 | 19,98 | 20,10 | 347 | 7.149.281 |
| 19/9/2023 | 20,01 | 19,91 | -1,19% | 19,83 | 20,35 | 20,00 | 19,88 | 20,10 | 274 | 5.496.171 |
| 18/9/2023 | 20,00 | 20,15 | +2,81% | 19,83 | 20,44 | 20,07 | 20,14 | 20,15 | 480 | 9.438.554 |
| 15/9/2023 | 20,21 | 19,60 | -2,00% | 19,60 | 21,07 | 20,32 | 19,60 | 20,33 | 427 | 14.295.580 |
| 14/9/2023 | 19,90 | 20,00 | +1,01% | 19,89 | 20,38 | 20,13 | 20,00 | 20,15 | 357 | 8.028.092 |
| 13/9/2023 | 19,53 | 19,80 | +1,07% | 19,46 | 20,00 | 19,79 | 19,80 | 19,98 | 383 | 8.326.279 |
| 12/9/2023 | 19,33 | 19,59 | +1,77% | 19,33 | 19,65 | 19,50 | 19,42 | 19,59 | 306 | 5.490.892 |
| 11/9/2023 | 19,04 | 19,25 | +1,05% | 19,04 | 19,39 | 19,21 | 19,21 | 19,25 | 373 | 6.568.320 |
| 8/9/2023 | 19,02 | 19,05 | +0,21% | 18,98 | 19,44 | 19,15 | 19,05 | 19,19 | 490 | 7.647.215 |
| 6/9/2023 | 19,39 | 19,01 | -3,36% | 19,01 | 19,69 | 19,38 | 19,01 | 19,23 | 448 | 9.216.028 |
| 5/9/2023 | 19,63 | 19,67 | -2,09% | 19,45 | 20,14 | 19,78 | 19,39 | 19,67 | 311 | 7.268.787 |
| 4/9/2023 | 20,15 | 20,09 | +0,50% | 19,75 | 20,18 | 19,95 | 20,00 | 20,09 | 404 | 7.773.527 |
| 1/9/2023 | 19,69 | 19,99 | +3,79% | 19,51 | 20,25 | 19,81 | 19,87 | 19,99 | 378 | 7.758.330 |
| 31/8/2023 | 19,86 | 19,26 | -3,31% | 19,26 | 19,95 | 19,65 | 19,26 | 19,61 | 382 | 8.307.655 |
| 30/8/2023 | 19,60 | 19,92 | +1,58% | 19,58 | 21,00 | 20,19 | 19,82 | 19,92 | 449 | 12.290.806 |
| 29/8/2023 | 19,40 | 19,61 | +0,87% | 19,20 | 19,65 | 19,46 | 19,45 | 19,61 | 315 | 5.469.543 |
| 28/8/2023 | 19,52 | 19,44 | -0,72% | 19,16 | 19,53 | 19,39 | 19,32 | 19,44 | 356 | 6.503.829 |
| 25/8/2023 | 19,44 | 19,58 | +0,62% | 19,03 | 19,61 | 19,36 | 19,11 | 19,58 | 277 | 4.657.745 |
| 24/8/2023 | 19,88 | 19,46 | -1,22% | 19,21 | 19,95 | 19,51 | 19,25 | 19,46 | 322 | 6.791.460 |
| 23/8/2023 | 19,75 | 19,70 | -0,86% | 19,61 | 19,99 | 19,77 | 19,70 | 19,78 | 277 | 6.648.669 |
| 22/8/2023 | 19,52 | 19,87 | +0,25% | 19,52 | 19,93 | 19,77 | 19,87 | 19,88 | 237 | 5.154.636 |
| 21/8/2023 | 19,41 | 19,82 | +1,90% | 19,07 | 19,87 | 19,47 | 19,53 | 19,82 | 385 | 7.683.790 |
| 18/8/2023 | 19,85 | 19,45 | -3,62% | 19,45 | 19,90 | 19,60 | 19,45 | 19,52 | 348 | 5.916.550 |
| 17/8/2023 | 20,08 | 20,18 | +2,54% | 19,74 | 20,18 | 19,97 | 20,17 | 20,18 | 296 | 6.609.757 |
| 16/8/2023 | 19,76 | 19,68 | -0,66% | 19,53 | 20,15 | 19,74 | 19,68 | 20,00 | 330 | 6.327.567 |
| 15/8/2023 | 19,99 | 19,81 | -1,10% | 19,48 | 20,07 | 19,71 | 19,51 | 19,81 | 447 | 8.543.549 |
| 14/8/2023 | 19,84 | 20,03 | +0,70% | 19,68 | 20,04 | 19,93 | 20,02 | 20,03 | 385 | 6.003.059 |
| 11/8/2023 | 19,88 | 19,89 | +0,10% | 19,55 | 20,05 | 19,83 | 19,70 | 19,89 | 297 | 5.961.875 |
| 10/8/2023 | 19,45 | 19,87 | +4,52% | 19,30 | 19,92 | 19,59 | 19,87 | 19,91 | 623 | 7.710.995 |
| 9/8/2023 | 19,09 | 19,01 | +0,21% | 18,78 | 19,59 | 19,19 | 19,01 | 19,34 | 371 | 8.423.676 |
| 8/8/2023 | 18,72 | 18,97 | +1,34% | 18,43 | 18,99 | 18,74 | 18,75 | 18,97 | 356 | 5.995.036 |
| 7/8/2023 | 18,97 | 18,72 | +0,27% | 18,65 | 19,27 | 18,90 | 18,72 | 18,86 | 466 | 7.205.637 |
| 4/8/2023 | 18,90 | 18,67 | -0,37% | 18,66 | 19,52 | 19,18 | 18,67 | 19,00 | 459 | 9.270.685 |
| 3/8/2023 | 19,12 | 18,74 | -0,16% | 18,66 | 19,12 | 18,85 | 18,74 | 18,80 | 352 | 6.641.454 |
| 2/8/2023 | 18,49 | 18,77 | +0,91% | 18,49 | 18,97 | 18,79 | 18,77 | 18,89 | 390 | 9.005.262 |
| 1/8/2023 | 18,53 | 18,60 | 0,00% | 18,17 | 18,71 | 18,48 | 18,43 | 18,60 | 528 | 9.944.564 |
| 31/7/2023 | 18,49 | 18,60 | +0,65% | 18,37 | 18,70 | 18,52 | 18,40 | 18,60 | 377 | 6.722.389 |
| 28/7/2023 | 18,53 | 18,48 | -0,22% | 18,36 | 18,71 | 18,57 | 18,48 | 18,62 | 277 | 6.637.979 |
| 27/7/2023 | 18,89 | 18,52 | -1,17% | 18,30 | 18,90 | 18,64 | 18,44 | 18,52 | 295 | 6.377.318 |
| 26/7/2023 | 18,30 | 18,74 | +2,91% | 18,16 | 18,99 | 18,64 | 18,74 | 18,98 | 331 | 8.094.041 |
| 25/7/2023 | 18,18 | 18,21 | +1,00% | 18,11 | 18,46 | 18,26 | 18,21 | 18,35 | 377 | 7.700.606 |
| 24/7/2023 | 17,51 | 18,03 | +2,50% | 17,47 | 18,28 | 17,94 | 18,03 | 18,15 | 486 | 9.787.928 |
| 21/7/2023 | 17,53 | 17,59 | -0,11% | 17,00 | 17,66 | 17,31 | 17,37 | 17,59 | 606 | 14.777.631 |
| 20/7/2023 | 17,58 | 17,61 | -0,62% | 17,36 | 17,76 | 17,53 | 17,43 | 17,61 | 365 | 6.989.437 |
| 19/7/2023 | 18,09 | 17,72 | -1,12% | 17,51 | 18,24 | 17,74 | 17,57 | 17,72 | 493 | 7.946.607 |
| 18/7/2023 | 18,17 | 17,92 | -0,44% | 17,92 | 18,28 | 18,04 | 17,92 | 18,18 | 441 | 7.670.669 |
| 17/7/2023 | 18,01 | 18,00 | +0,39% | 17,86 | 18,27 | 18,05 | 18,00 | 18,17 | 393 | 7.904.572 |
| 14/7/2023 | 18,26 | 17,93 | -0,77% | 17,93 | 18,26 | 18,10 | 17,93 | 18,16 | 332 | 5.727.846 |
| 13/7/2023 | 18,09 | 18,07 | +1,29% | 17,89 | 18,39 | 18,17 | 18,07 | 18,27 | 343 | 6.819.126 |
| 12/7/2023 | 18,08 | 17,84 | -0,06% | 17,84 | 18,20 | 17,99 | 17,84 | 17,96 | 355 | 7.427.459 |
| 11/7/2023 | 17,97 | 17,85 | -0,50% | 17,57 | 18,18 | 17,81 | 17,85 | 17,99 | 395 | 7.666.006 |
| 10/7/2023 | 18,05 | 17,94 | -0,22% | 17,81 | 18,13 | 17,97 | 17,94 | 18,06 | 472 | 9.080.243 |
| 7/7/2023 | 17,96 | 17,98 | -0,17% | 17,72 | 18,19 | 17,96 | 17,98 | 18,20 | 500 | 9.039.803 |
| 6/7/2023 | 18,34 | 18,01 | -1,26% | 17,61 | 18,34 | 17,85 | 17,87 | 18,01 | 676 | 14.155.086 |
| 5/7/2023 | 18,50 | 18,24 | -0,65% | 18,10 | 18,81 | 18,35 | 18,21 | 18,24 | 480 | 7.661.392 |
| 4/7/2023 | 19,12 | 18,36 | -3,82% | 18,29 | 19,15 | 18,56 | 18,36 | 18,45 | 606 | 12.061.879 |
| 3/7/2023 | 19,28 | 19,09 | -2,15% | 18,93 | 19,50 | 19,14 | 19,08 | 19,09 | 574 | 13.048.819 |
| 30/6/2023 | 19,25 | 19,51 | +1,35% | 19,25 | 19,66 | 19,48 | 19,42 | 19,51 | 491 | 9.944.317 |
| 29/6/2023 | 19,01 | 19,25 | +1,96% | 18,92 | 19,47 | 19,20 | 19,23 | 19,25 | 284 | 6.320.460 |
| 28/6/2023 | 18,79 | 18,88 | +1,51% | 18,59 | 19,22 | 18,91 | 18,57 | 18,88 | 339 | 8.781.886 |
| 27/6/2023 | 18,72 | 18,60 | -0,75% | 18,43 | 18,99 | 18,61 | 18,60 | 18,80 | 336 | 6.267.930 |
| 26/6/2023 | 18,88 | 18,74 | +0,05% | 18,50 | 19,07 | 18,73 | 18,50 | 18,74 | 388 | 8.986.768 |
| 23/6/2023 | 18,04 | 18,73 | +2,69% | 17,92 | 19,03 | 18,57 | 18,73 | 18,97 | 348 | 9.577.091 |
| 22/6/2023 | 18,74 | 18,24 | -2,15% | 18,01 | 18,79 | 18,31 | 18,21 | 18,24 | 431 | 7.962.451 |
| 21/6/2023 | 18,55 | 18,64 | +1,75% | 18,13 | 18,76 | 18,48 | 18,64 | 18,67 | 392 | 9.377.019 |
| 20/6/2023 | 18,11 | 18,32 | +0,44% | 18,02 | 18,50 | 18,32 | 18,32 | 18,48 | 432 | 8.379.914 |
| 19/6/2023 | 18,19 | 18,24 | +0,66% | 17,83 | 18,38 | 18,08 | 18,01 | 18,24 | 494 | 9.934.873 |
| 16/6/2023 | 18,68 | 18,12 | -2,16% | 18,12 | 18,75 | 18,39 | 18,12 | 18,20 | 532 | 9.768.021 |
| 15/6/2023 | 18,95 | 18,52 | -1,70% | 18,41 | 19,63 | 18,76 | 18,52 | 18,69 | 616 | 16.743.146 |
| 14/6/2023 | 18,77 | 18,84 | +0,16% | 18,46 | 18,99 | 18,75 | 18,84 | 18,88 | 490 | 9.361.275 |
| 13/6/2023 | 19,46 | 18,81 | -3,19% | 18,80 | 19,69 | 19,10 | 18,81 | 19,00 | 470 | 10.819.767 |
| 12/6/2023 | 18,59 | 19,43 | +6,64% | 18,36 | 19,84 | 18,98 | 19,43 | 19,50 | 661 | 18.112.445 |
| 9/6/2023 | 17,80 | 18,22 | +3,35% | 17,80 | 18,59 | 18,26 | 18,22 | 18,60 | 513 | 11.504.624 |
| 7/6/2023 | 17,76 | 17,63 | 0,00% | 17,49 | 17,88 | 17,67 | 17,63 | 17,77 | 373 | 7.943.624 |
| 6/6/2023 | 17,54 | 17,63 | +1,32% | 17,26 | 17,84 | 17,51 | 17,63 | 17,75 | 476 | 11.939.052 |
| 5/6/2023 | 17,43 | 17,40 | +1,10% | 17,11 | 17,74 | 17,30 | 17,25 | 17,40 | 453 | 9.120.705 |
| 2/6/2023 | 17,45 | 17,21 | +1,24% | 16,99 | 17,68 | 17,31 | 17,21 | 17,50 | 365 | 8.003.762 |
| 1/6/2023 | 17,18 | 17,00 | -1,16% | 17,00 | 17,37 | 17,18 | 17,00 | 17,12 | 415 | 9.747.642 |
| 31/5/2023 | 17,36 | 17,20 | -1,55% | 16,97 | 17,59 | 17,26 | 17,20 | 17,53 | 396 | 8.457.102 |
| 30/5/2023 | 17,65 | 17,47 | -0,46% | 17,23 | 17,82 | 17,49 | 17,32 | 17,47 | 352 | 5.890.916 |
| 29/5/2023 | 17,82 | 17,55 | -1,07% | 17,55 | 17,99 | 17,75 | 17,55 | 17,75 | 373 | 6.902.727 |
| 26/5/2023 | 18,04 | 17,74 | -2,74% | 17,70 | 18,23 | 17,93 | 17,74 | 18,00 | 364 | 6.836.163 |
| 25/5/2023 | 17,94 | 18,24 | +0,77% | 17,94 | 18,32 | 18,10 | 17,96 | 18,24 | 338 | 6.054.496 |
| 24/5/2023 | 18,25 | 18,10 | -1,36% | 17,91 | 18,52 | 18,21 | 18,00 | 18,55 | 413 | 9.053.192 |
| 23/5/2023 | 18,71 | 18,35 | -1,61% | 18,21 | 18,82 | 18,47 | 18,35 | 18,45 | 390 | 7.101.509 |
| 22/5/2023 | 19,27 | 18,65 | -3,22% | 18,65 | 19,29 | 18,88 | 18,65 | 18,74 | 441 | 7.754.173 |
| 19/5/2023 | 18,90 | 19,27 | +1,31% | 18,81 | 19,29 | 19,03 | 19,13 | 19,27 | 322 | 6.440.473 |
| 18/5/2023 | 18,88 | 19,02 | +0,05% | 18,77 | 19,08 | 18,90 | 18,84 | 19,02 | 289 | 7.171.561 |
| 17/5/2023 | 19,55 | 19,01 | -2,31% | 18,90 | 19,65 | 19,19 | 18,89 | 19,01 | 409 | 10.113.199 |
| 16/5/2023 | 19,74 | 19,46 | -1,17% | 19,22 | 20,12 | 19,64 | 19,21 | 19,46 | 355 | 8.235.555 |
| 15/5/2023 | 19,59 | 19,69 | +0,05% | 19,59 | 19,87 | 19,74 | 19,69 | 19,80 | 328 | 8.552.716 |
| 12/5/2023 | 19,94 | 19,68 | -0,71% | 19,64 | 20,05 | 19,75 | 19,68 | 19,78 | 255 | 6.020.205 |
| 11/5/2023 | 20,00 | 19,82 | -1,64% | 19,79 | 20,06 | 19,91 | 19,82 | 20,06 | 382 | 8.115.891 |
| 10/5/2023 | 19,90 | 20,15 | +1,31% | 19,64 | 20,15 | 19,86 | 19,91 | 20,15 | 292 | 5.968.939 |
| 9/5/2023 | 19,66 | 19,89 | +0,86% | 19,42 | 19,89 | 19,66 | 19,61 | 19,89 | 322 | 8.475.245 |
| 8/5/2023 | 19,80 | 19,72 | -1,40% | 19,19 | 19,99 | 19,48 | 19,71 | 19,72 | 540 | 11.305.142 |
| 5/5/2023 | 20,53 | 20,00 | -2,91% | 19,47 | 20,57 | 19,77 | 19,80 | 20,00 | 530 | 11.873.367 |
| 4/5/2023 | 20,57 | 20,60 | +0,05% | 20,33 | 20,65 | 20,50 | 20,44 | 20,60 | 224 | 6.076.001 |
| 3/5/2023 | 19,98 | 20,59 | +2,03% | 19,78 | 20,78 | 20,29 | 20,17 | 20,59 | 322 | 9.595.280 |
| 2/5/2023 | 20,10 | 20,18 | -0,59% | 19,61 | 20,24 | 19,98 | 20,14 | 20,18 | 374 | 8.646.104 |
| 28/4/2023 | 20,11 | 20,30 | +0,10% | 19,71 | 20,30 | 19,98 | 20,00 | 20,30 | 262 | 5.275.331 |
| 27/4/2023 | 20,05 | 20,28 | +1,40% | 19,93 | 20,30 | 20,15 | 20,20 | 20,28 | 229 | 5.281.440 |
| 26/4/2023 | 20,10 | 20,00 | -0,60% | 19,72 | 20,26 | 19,93 | 19,84 | 20,00 | 214 | 4.805.198 |
| 25/4/2023 | 20,28 | 20,12 | -1,28% | 19,91 | 20,28 | 20,05 | 19,81 | 20,12 | 288 | 5.708.657 |
| 24/4/2023 | 20,08 | 20,38 | +1,44% | 20,01 | 20,38 | 20,21 | 20,23 | 20,38 | 353 | 8.371.346 |
| 20/4/2023 | 20,05 | 20,09 | +0,05% | 19,92 | 20,36 | 20,08 | 20,09 | 20,32 | 272 | 6.962.407 |
| 19/4/2023 | 19,63 | 20,08 | +3,13% | 19,29 | 20,40 | 19,90 | 19,90 | 20,08 | 342 | 9.847.372 |
| 18/4/2023 | 19,35 | 19,47 | +0,62% | 19,01 | 19,64 | 19,48 | 19,47 | 19,57 | 310 | 7.117.017 |
| 17/4/2023 | 19,46 | 19,35 | -0,77% | 19,09 | 19,68 | 19,35 | 19,35 | 19,58 | 368 | 7.757.893 |
| 14/4/2023 | 19,09 | 19,50 | +2,31% | 18,66 | 19,60 | 19,07 | 19,41 | 19,50 | 374 | 8.975.003 |
| 13/4/2023 | 19,17 | 19,06 | +0,11% | 18,78 | 19,38 | 19,03 | 19,06 | 19,20 | 348 | 8.350.268 |
| 12/4/2023 | 18,20 | 19,04 | +3,82% | 18,20 | 19,29 | 18,86 | 19,04 | 19,20 | 547 | 10.078.670 |
| 11/4/2023 | 17,80 | 18,34 | +2,69% | 17,80 | 18,44 | 18,22 | 18,18 | 18,34 | 390 | 7.317.792 |
| 10/4/2023 | 17,87 | 17,86 | -0,06% | 17,77 | 18,16 | 17,92 | 17,80 | 17,86 | 554 | 8.303.048 |
| 6/4/2023 | 17,52 | 17,87 | +0,51% | 17,51 | 17,96 | 17,79 | 17,85 | 17,87 | 335 | 5.095.947 |
| 5/4/2023 | 17,78 | 17,78 | -0,84% | 17,52 | 17,87 | 17,69 | 17,60 | 17,78 | 314 | 6.872.818 |
| 4/4/2023 | 17,26 | 17,93 | +5,16% | 17,24 | 17,93 | 17,62 | 17,80 | 17,95 | 495 | 10.083.761 |
| 3/4/2023 | 17,02 | 17,05 | +1,55% | 16,75 | 17,28 | 17,07 | 17,12 | 17,22 | 390 | 6.554.425 |
| 31/3/2023 | 16,66 | 16,79 | +0,24% | 16,66 | 17,24 | 17,02 | 16,79 | 17,03 | 345 | 7.133.236 |
| 30/3/2023 | 16,35 | 16,75 | +2,70% | 16,35 | 16,86 | 16,72 | 16,66 | 16,75 | 321 | 5.609.569 |
| 29/3/2023 | 16,28 | 16,31 | -1,09% | 16,03 | 16,46 | 16,23 | 16,27 | 16,31 | 350 | 5.765.723 |
| 28/3/2023 | 16,12 | 16,49 | +2,42% | 15,93 | 16,65 | 16,38 | 16,21 | 16,49 | 443 | 7.888.906 |
| 27/3/2023 | 15,39 | 16,10 | +5,23% | 15,39 | 16,10 | 15,76 | 15,83 | 16,11 | 397 | 6.538.364 |
| 24/3/2023 | 15,47 | 15,30 | +1,06% | 15,22 | 15,55 | 15,41 | 15,30 | 15,55 | 321 | 4.124.074 |
| 23/3/2023 | 15,29 | 15,14 | -0,33% | 14,98 | 15,55 | 15,29 | 15,14 | 15,33 | 345 | 5.412.925 |
| 22/3/2023 | 15,17 | 15,19 | +0,13% | 14,92 | 15,31 | 15,11 | 15,02 | 15,19 | 440 | 5.908.646 |
| 21/3/2023 | 15,37 | 15,17 | -1,30% | 15,00 | 15,52 | 15,20 | 15,06 | 15,17 | 377 | 4.321.652 |
| 20/3/2023 | 15,37 | 15,37 | +0,52% | 15,17 | 15,51 | 15,35 | 15,22 | 15,37 | 390 | 6.026.949 |
| 17/3/2023 | 15,55 | 15,29 | -1,48% | 15,24 | 15,63 | 15,42 | 15,29 | 15,55 | 399 | 6.054.172 |
| 16/3/2023 | 15,82 | 15,52 | -1,59% | 15,42 | 15,83 | 15,58 | 15,47 | 15,54 | 491 | 5.877.242 |
| 15/3/2023 | 15,41 | 15,77 | +2,14% | 15,18 | 15,84 | 15,55 | 15,75 | 15,77 | 483 | 5.992.100 |
| 14/3/2023 | 15,18 | 15,44 | +1,11% | 15,16 | 15,53 | 15,36 | 15,33 | 15,44 | 446 | 5.087.633 |
| 13/3/2023 | 15,20 | 15,27 | +0,46% | 15,11 | 15,47 | 15,24 | 15,15 | 15,27 | 460 | 5.299.422 |
| 10/3/2023 | 15,13 | 15,20 | -0,46% | 15,11 | 15,43 | 15,25 | 15,20 | 15,35 | 410 | 4.951.921 |
| 9/3/2023 | 15,54 | 15,27 | -2,49% | 15,14 | 15,79 | 15,37 | 15,13 | 15,27 | 524 | 8.389.921 |
| 8/3/2023 | 15,26 | 15,66 | +3,57% | 15,26 | 15,67 | 15,50 | 15,60 | 15,66 | 465 | 5.426.703 |
| 7/3/2023 | 15,15 | 15,12 | -1,95% | 15,10 | 15,35 | 15,21 | 15,12 | 15,30 | 481 | 4.772.204 |
| 6/3/2023 | 15,00 | 15,42 | +1,45% | 14,75 | 15,42 | 15,06 | 15,20 | 15,42 | 443 | 6.746.207 |
| 3/3/2023 | 15,41 | 15,20 | -0,39% | 15,05 | 15,41 | 15,23 | 15,06 | 15,20 | 489 | 6.374.132 |
| 2/3/2023 | 15,17 | 15,26 | -0,72% | 15,17 | 15,50 | 15,32 | 15,17 | 15,26 | 395 | 4.879.895 |
| 1/3/2023 | 15,50 | 15,37 | -1,47% | 15,05 | 15,60 | 15,28 | 15,23 | 15,37 | 648 | 7.086.186 |
| 28/2/2023 | 15,89 | 15,60 | -0,70% | 15,46 | 16,10 | 15,71 | 15,47 | 15,60 | 404 | 5.626.233 |
| 27/2/2023 | 15,73 | 15,71 | -0,88% | 15,53 | 15,91 | 15,70 | 15,71 | 15,85 | 423 | 5.779.792 |
| 24/2/2023 | 15,74 | 15,85 | -0,31% | 15,59 | 15,96 | 15,73 | 15,68 | 15,85 | 371 | 5.175.227 |
| 23/2/2023 | 15,73 | 15,90 | +0,76% | 15,59 | 16,00 | 15,76 | 15,76 | 15,90 | 515 | 5.442.480 |
| 22/2/2023 | 16,18 | 15,78 | -2,77% | 15,69 | 16,23 | 15,87 | 15,78 | 15,88 | 434 | 4.609.914 |
| 17/2/2023 | 16,15 | 16,23 | +1,06% | 15,96 | 16,23 | 16,11 | 16,11 | 16,23 | 308 | 4.831.636 |
| 16/2/2023 | 16,26 | 16,06 | -0,56% | 15,69 | 16,26 | 15,86 | 15,98 | 16,10 | 560 | 6.248.516 |
| 15/2/2023 | 16,38 | 16,15 | -1,40% | 15,92 | 16,43 | 16,14 | 16,15 | 16,16 | 504 | 7.030.023 |
| 14/2/2023 | 16,10 | 16,38 | +1,24% | 15,94 | 16,38 | 16,12 | 16,28 | 16,38 | 562 | 6.408.480 |
| 13/2/2023 | 16,10 | 16,18 | +0,68% | 15,96 | 16,23 | 16,10 | 16,17 | 16,18 | 367 | 4.862.997 |
| 10/2/2023 | 15,98 | 16,07 | -0,80% | 15,97 | 16,21 | 16,10 | 16,07 | 16,17 | 259 | 4.188.495 |
| 9/2/2023 | 16,34 | 16,20 | -0,80% | 15,82 | 16,47 | 16,03 | 15,90 | 16,20 | 494 | 7.433.014 |
| 8/2/2023 | 16,15 | 16,33 | +0,68% | 15,96 | 16,35 | 16,20 | 16,11 | 16,34 | 345 | 3.870.809 |
| 7/2/2023 | 16,62 | 16,22 | -1,40% | 16,00 | 16,62 | 16,26 | 16,02 | 16,24 | 537 | 7.296.976 |
| 6/2/2023 | 16,32 | 16,45 | +0,61% | 16,16 | 16,69 | 16,39 | 16,45 | 16,69 | 484 | 6.292.221 |
| 3/2/2023 | 16,61 | 16,35 | -0,61% | 16,16 | 16,63 | 16,30 | 16,22 | 16,35 | 555 | 7.612.425 |
| 2/2/2023 | 16,73 | 16,45 | -0,36% | 16,40 | 16,82 | 16,57 | 16,45 | 16,48 | 493 | 6.778.449 |
| 1/2/2023 | 16,73 | 16,51 | -2,88% | 16,28 | 16,92 | 16,56 | 16,51 | 16,59 | 556 | 7.857.964 |
| 31/1/2023 | 16,33 | 17,00 | +4,17% | 16,25 | 17,00 | 16,57 | 16,72 | 17,00 | 585 | 8.199.989 |
| 30/1/2023 | 16,12 | 16,32 | +0,25% | 16,12 | 16,50 | 16,29 | 16,17 | 16,32 | 554 | 7.169.233 |
| 27/1/2023 | 16,98 | 16,28 | -4,24% | 16,22 | 17,10 | 16,52 | 16,28 | 16,47 | 687 | 9.037.842 |
| 26/1/2023 | 17,00 | 17,00 | +0,35% | 16,85 | 17,41 | 17,13 | 16,86 | 17,01 | 445 | 8.043.135 |
| 25/1/2023 | 16,70 | 16,94 | +2,48% | 16,63 | 17,05 | 16,85 | 16,99 | 17,10 | 471 | 7.520.174 |
| 24/1/2023 | 16,34 | 16,53 | +0,61% | 16,27 | 16,73 | 16,53 | 16,53 | 16,69 | 548 | 6.566.209 |
| 23/1/2023 | 16,41 | 16,43 | -0,24% | 16,27 | 16,64 | 16,47 | 16,27 | 16,43 | 561 | 7.153.005 |
| 20/1/2023 | 16,77 | 16,47 | -1,79% | 16,03 | 16,81 | 16,38 | 16,35 | 16,47 | 661 | 8.228.406 |
| 19/1/2023 | 16,79 | 16,77 | -1,35% | 16,56 | 16,84 | 16,70 | 16,71 | 16,78 | 408 | 5.268.070 |
| 18/1/2023 | 16,93 | 17,00 | +2,66% | 16,60 | 17,13 | 16,81 | 16,59 | 17,00 | 494 | 7.592.837 |
| 17/1/2023 | 16,48 | 16,56 | +0,85% | 16,34 | 17,00 | 16,67 | 16,55 | 17,13 | 390 | 5.034.719 |
| 16/1/2023 | 16,63 | 16,42 | -0,91% | 16,01 | 16,69 | 16,47 | 16,42 | 16,59 | 459 | 7.073.625 |
| 13/1/2023 | 16,82 | 16,57 | -1,25% | 16,42 | 16,84 | 16,54 | 16,57 | 16,73 | 338 | 4.699.686 |
| 12/1/2023 | 16,66 | 16,78 | +0,54% | 16,60 | 16,90 | 16,73 | 16,61 | 16,78 | 386 | 5.509.678 |
| 11/1/2023 | 16,44 | 16,69 | +2,71% | 16,30 | 16,83 | 16,58 | 16,69 | 16,82 | 510 | 8.151.421 |
| 10/1/2023 | 16,15 | 16,25 | -0,06% | 15,96 | 16,40 | 16,19 | 16,25 | 16,36 | 487 | 6.356.791 |
| 9/1/2023 | 15,98 | 16,26 | +2,72% | 15,62 | 16,31 | 16,00 | 16,12 | 16,26 | 535 | 8.390.979 |
| 6/1/2023 | 16,07 | 15,83 | -1,19% | 15,75 | 16,15 | 15,90 | 15,83 | 16,00 | 552 | 7.779.072 |
| 5/1/2023 | 16,10 | 16,02 | +0,63% | 15,54 | 16,10 | 15,82 | 15,94 | 16,02 | 598 | 5.477.959 |
| 4/1/2023 | 15,80 | 15,92 | +0,57% | 15,38 | 15,93 | 15,69 | 15,70 | 15,92 | 706 | 7.922.454 |
| 3/1/2023 | 15,85 | 15,83 | -2,76% | 15,62 | 16,35 | 15,85 | 15,62 | 15,83 | 869 | 8.070.462 |
| 2/1/2023 | 16,17 | 16,28 | -0,37% | 15,70 | 16,32 | 15,93 | 15,93 | 16,28 | 708 | 8.786.376 |
| 29/12/2022 | 15,99 | 16,34 | +2,70% | 15,70 | 16,36 | 16,03 | 16,13 | 16,34 | 1.023 | 12.424.064 |
| 28/12/2022 | 16,60 | 15,91 | -3,46% | 15,89 | 16,71 | 16,08 | 15,91 | 15,95 | 922 | 11.696.926 |
| 27/12/2022 | 16,77 | 16,48 | -1,02% | 16,32 | 16,90 | 16,47 | 16,48 | 16,60 | 628 | 7.319.298 |
| 26/12/2022 | 16,86 | 16,65 | -0,72% | 16,36 | 16,93 | 16,51 | 16,64 | 16,89 | 635 | 6.591.224 |
| 23/12/2022 | 16,90 | 16,77 | +1,70% | 16,60 | 17,17 | 16,85 | 16,77 | 16,92 | 362 | 5.280.263 |
| 22/12/2022 | 16,50 | 16,49 | -2,02% | 16,49 | 16,97 | 16,71 | 16,49 | 16,80 | 311 | 4.369.621 |
| 21/12/2022 | 17,34 | 16,83 | -2,21% | 16,44 | 17,34 | 16,64 | 16,58 | 16,83 | 545 | 7.809.077 |
| 20/12/2022 | 16,58 | 17,21 | +3,61% | 16,41 | 17,21 | 16,95 | 16,88 | 17,21 | 413 | 6.201.378 |
| 19/12/2022 | 17,35 | 16,61 | -2,87% | 16,21 | 17,50 | 16,50 | 16,52 | 16,62 | 675 | 10.072.015 |
| 16/12/2022 | 17,04 | 17,10 | +1,97% | 16,52 | 17,14 | 16,81 | 16,85 | 17,10 | 467 | 4.900.805 |
| 15/12/2022 | 16,70 | 16,77 | +1,45% | 16,39 | 16,95 | 16,61 | 16,44 | 16,77 | 494 | 4.650.535 |
| 14/12/2022 | 16,39 | 16,53 | 0,00% | 16,00 | 16,82 | 16,40 | 16,53 | 16,80 | 378 | 5.530.199 |
| 13/12/2022 | 16,80 | 16,53 | -0,24% | 16,17 | 17,00 | 16,55 | 16,30 | 16,53 | 447 | 5.723.168 |
| 12/12/2022 | 17,71 | 16,57 | -7,94% | 16,56 | 17,72 | 16,88 | 16,57 | 16,80 | 385 | 8.165.587 |
| 9/12/2022 | 17,30 | 18,00 | +5,20% | 17,16 | 18,00 | 17,48 | 17,51 | 18,00 | 135 | 2.551.346 |
| 8/12/2022 | 17,96 | 17,11 | -4,84% | 17,03 | 17,96 | 17,44 | 17,11 | 17,31 | 230 | 4.686.782 |
| 7/12/2022 | 17,39 | 17,98 | +1,99% | 17,39 | 17,98 | 17,77 | 17,69 | 17,98 | 176 | 3.324.824 |
| 6/12/2022 | 17,65 | 17,63 | +1,91% | 17,30 | 17,71 | 17,44 | 17,35 | 17,63 | 223 | 5.101.532 |
| 5/12/2022 | 17,90 | 17,30 | -3,84% | 17,30 | 17,99 | 17,53 | 17,30 | 17,51 | 244 | 3.561.519 |
| 2/12/2022 | 17,68 | 17,99 | +2,57% | 17,52 | 18,15 | 17,83 | 17,77 | 17,99 | 284 | 4.507.870 |
| 1/12/2022 | 18,07 | 17,54 | -2,45% | 17,50 | 18,39 | 17,95 | 17,54 | 17,71 | 335 | 6.875.067 |
| 30/11/2022 | 17,90 | 17,98 | -0,11% | 17,57 | 18,22 | 17,96 | 17,98 | 18,15 | 305 | 7.413.028 |
| 29/11/2022 | 17,47 | 18,00 | +3,75% | 17,26 | 18,00 | 17,63 | 17,65 | 18,00 | 235 | 5.376.727 |
| 28/11/2022 | 17,91 | 17,35 | +0,46% | 17,29 | 17,91 | 17,54 | 17,35 | 17,51 | 209 | 4.834.081 |
| 25/11/2022 | 18,02 | 17,27 | -5,53% | 17,21 | 18,28 | 17,67 | 17,27 | 17,62 | 217 | 4.548.476 |
| 24/11/2022 | 17,17 | 18,28 | +8,04% | 16,95 | 18,30 | 17,86 | 17,90 | 18,28 | 219 | 4.822.874 |
| 23/11/2022 | 17,38 | 16,92 | -7,54% | 16,92 | 17,47 | 17,15 | 16,92 | 17,20 | 209 | 4.455.689 |
| 22/11/2022 | 17,58 | 18,30 | +6,71% | 16,97 | 18,30 | 17,39 | 17,17 | 18,30 | 315 | 6.578.704 |
| 21/11/2022 | 15,78 | 17,15 | +10,86% | 15,72 | 17,59 | 17,10 | 17,15 | 17,42 | 410 | 9.653.208 |
| 18/11/2022 | 15,92 | 15,47 | -3,31% | 15,47 | 16,23 | 15,88 | 15,42 | 16,07 | 303 | 6.480.482 |
| 17/11/2022 | 16,02 | 16,00 | -0,31% | 15,29 | 16,21 | 15,56 | 16,00 | 16,21 | 505 | 13.308.705 |
| 16/11/2022 | 16,55 | 16,05 | -4,92% | 16,05 | 16,99 | 16,33 | 16,05 | 16,30 | 412 | 7.830.754 |
| 14/11/2022 | 16,91 | 16,88 | +0,78% | 16,55 | 17,29 | 16,81 | 16,66 | 16,88 | 385 | 7.156.756 |
| 11/11/2022 | 16,62 | 16,75 | +0,72% | 16,50 | 17,16 | 16,91 | 16,75 | 17,01 | 249 | 7.101.813 |
| 10/11/2022 | 17,75 | 16,63 | -5,62% | 16,63 | 17,75 | 16,92 | 16,63 | 16,97 | 400 | 10.162.848 |
| 9/11/2022 | 18,63 | 17,62 | -3,93% | 17,58 | 18,71 | 17,98 | 17,62 | 17,92 | 310 | 7.602.363 |
| 8/11/2022 | 18,16 | 18,34 | +0,88% | 17,72 | 18,40 | 18,15 | 18,06 | 18,34 | 301 | 6.811.403 |
| 7/11/2022 | 18,62 | 18,18 | -1,99% | 18,04 | 18,62 | 18,33 | 18,03 | 18,18 | 260 | 4.779.607 |
| 4/11/2022 | 18,25 | 18,55 | +0,11% | 18,14 | 18,93 | 18,63 | 18,55 | 18,78 | 249 | 5.201.845 |
| 3/11/2022 | 17,85 | 18,53 | +3,81% | 17,47 | 18,60 | 18,07 | 18,16 | 18,53 | 341 | 8.572.859 |
| 1/11/2022 | 17,17 | 17,85 | +2,88% | 17,17 | 18,30 | 17,83 | 17,85 | 18,09 | 256 | 6.958.404 |
| 31/10/2022 | 17,00 | 17,35 | -0,46% | 16,72 | 17,35 | 17,11 | 17,15 | 17,35 | 318 | 6.356.398 |
| 28/10/2022 | 17,39 | 17,43 | -2,08% | 17,17 | 17,63 | 17,40 | 17,17 | 17,43 | 230 | 4.677.361 |
| 27/10/2022 | 17,08 | 17,80 | +5,01% | 16,89 | 17,80 | 17,35 | 17,45 | 17,80 | 182 | 4.351.571 |
| 26/10/2022 | 17,37 | 16,95 | -2,25% | 16,80 | 17,38 | 17,00 | 16,95 | 17,10 | 227 | 4.562.029 |
| 25/10/2022 | 17,70 | 17,34 | -3,67% | 17,34 | 17,92 | 17,61 | 17,34 | 17,60 | 206 | 4.261.625 |
| 24/10/2022 | 17,78 | 18,00 | +1,24% | 17,51 | 18,29 | 17,95 | 17,86 | 18,00 | 350 | 8.439.061 |
| 21/10/2022 | 17,35 | 17,78 | +5,46% | 17,08 | 18,20 | 17,59 | 17,78 | 17,88 | 276 | 6.750.096 |
| 20/10/2022 | 17,28 | 16,86 | -1,46% | 16,83 | 17,43 | 17,18 | 16,72 | 17,35 | 291 | 7.161.672 |
| 19/10/2022 | 16,92 | 17,11 | +3,20% | 16,68 | 17,16 | 16,84 | 16,94 | 17,11 | 300 | 7.545.453 |
| 18/10/2022 | 16,48 | 16,58 | +1,72% | 16,23 | 16,79 | 16,54 | 16,58 | 16,78 | 319 | 5.417.440 |
| 17/10/2022 | 15,70 | 16,30 | +4,49% | 15,62 | 16,78 | 16,40 | 16,27 | 16,44 | 355 | 7.937.970 |
| 14/10/2022 | 16,17 | 15,60 | -1,58% | 15,51 | 16,17 | 15,80 | 15,60 | 15,68 | 278 | 4.860.859 |
| 13/10/2022 | 16,10 | 15,85 | -1,31% | 15,85 | 16,21 | 16,02 | 15,85 | 16,02 | 276 | 5.351.142 |
| 11/10/2022 | 16,30 | 16,06 | -1,53% | 16,06 | 16,46 | 16,28 | 16,06 | 16,10 | 274 | 4.555.141 |
| 10/10/2022 | 16,25 | 16,31 | +0,37% | 16,25 | 16,78 | 16,52 | 16,31 | 16,50 | 312 | 4.892.309 |
| 7/10/2022 | 16,93 | 16,25 | -2,05% | 16,25 | 16,93 | 16,56 | 16,25 | 16,49 | 279 | 5.235.865 |
| 6/10/2022 | 16,73 | 16,59 | -1,13% | 16,56 | 17,01 | 16,76 | 16,59 | 16,80 | 292 | 5.690.667 |
| 5/10/2022 | 17,38 | 16,78 | -3,78% | 16,78 | 17,39 | 16,99 | 16,78 | 16,97 | 255 | 4.919.429 |
| 4/10/2022 | 18,01 | 17,44 | -1,91% | 17,22 | 18,50 | 17,75 | 17,18 | 17,44 | 267 | 6.474.815 |
| 3/10/2022 | 16,44 | 17,78 | +9,08% | 16,10 | 18,34 | 17,49 | 17,78 | 17,98 | 332 | 8.603.047 |
| 30/9/2022 | 15,72 | 16,30 | +4,35% | 15,65 | 16,30 | 16,08 | 16,25 | 16,30 | 206 | 5.127.564 |
| 29/9/2022 | 15,86 | 15,62 | -1,45% | 15,55 | 15,94 | 15,73 | 15,62 | 15,86 | 208 | 4.497.951 |
| 28/9/2022 | 15,92 | 15,85 | -0,75% | 15,82 | 16,12 | 15,94 | 15,85 | 15,98 | 193 | 3.947.126 |
| 27/9/2022 | 16,63 | 15,97 | -4,66% | 15,97 | 16,85 | 16,33 | 15,97 | 16,13 | 284 | 5.351.669 |
| 26/9/2022 | 17,78 | 16,75 | -6,53% | 16,75 | 17,78 | 17,05 | 16,75 | 17,05 | 313 | 8.009.291 |
| 23/9/2022 | 17,93 | 17,92 | +0,56% | 17,42 | 18,40 | 17,86 | 17,80 | 17,92 | 350 | 6.313.855 |
| 22/9/2022 | 17,12 | 17,82 | +2,18% | 17,11 | 17,82 | 17,42 | 17,62 | 17,82 | 248 | 4.013.137 |
| 21/9/2022 | 17,32 | 17,44 | +0,46% | 17,13 | 17,50 | 17,29 | 17,21 | 17,44 | 324 | 4.954.000 |
| 20/9/2022 | 17,64 | 17,36 | -1,25% | 17,27 | 17,86 | 17,45 | 17,35 | 17,45 | 294 | 4.130.659 |
| 19/9/2022 | 16,94 | 17,58 | -3,46% | 16,94 | 17,84 | 17,38 | 17,58 | 17,76 | 329 | 4.858.524 |
| 16/9/2022 | 17,47 | 18,21 | +4,84% | 17,03 | 18,21 | 17,42 | 17,35 | 18,21 | 228 | 3.946.141 |
| 15/9/2022 | 17,84 | 17,37 | -2,63% | 17,31 | 17,90 | 17,45 | 17,37 | 17,41 | 226 | 3.689.121 |
| 14/9/2022 | 17,66 | 17,84 | +1,36% | 17,51 | 17,84 | 17,66 | 17,55 | 17,84 | 349 | 4.060.348 |
| 13/9/2022 | 18,11 | 17,60 | -3,03% | 17,60 | 18,19 | 17,83 | 17,60 | 17,88 | 281 | 4.799.923 |
| 12/9/2022 | 18,01 | 18,15 | -0,60% | 17,98 | 18,42 | 18,15 | 18,05 | 18,15 | 213 | 4.338.418 |
| 9/9/2022 | 18,30 | 18,26 | -1,83% | 18,16 | 18,61 | 18,30 | 18,24 | 18,32 | 360 | 3.590.068 |
| 8/9/2022 | 18,08 | 18,60 | +4,49% | 18,04 | 18,60 | 18,34 | 18,30 | 18,60 | 233 | 4.793.451 |
| 6/9/2022 | 18,05 | 17,80 | -1,11% | 17,74 | 18,34 | 18,03 | 17,80 | 18,15 | 248 | 4.019.255 |
| 5/9/2022 | 18,20 | 18,00 | 0,00% | 17,87 | 18,53 | 18,16 | 18,00 | 18,26 | 292 | 6.410.865 |
| 2/9/2022 | 18,45 | 18,00 | -2,86% | 18,00 | 18,64 | 18,35 | 18,00 | 18,88 | 300 | 6.212.977 |
| 1/9/2022 | 18,29 | 18,53 | +2,09% | 17,83 | 18,53 | 18,22 | 18,40 | 18,53 | 375 | 8.593.014 |
| 31/8/2022 | 18,09 | 18,15 | -1,04% | 18,03 | 18,63 | 18,36 | 18,15 | 18,27 | 274 | 5.849.529 |
| 30/8/2022 | 18,85 | 18,34 | -3,37% | 18,08 | 19,28 | 18,51 | 18,15 | 18,34 | 237 | 5.880.727 |
| 29/8/2022 | 19,08 | 18,98 | +0,16% | 18,80 | 19,09 | 18,92 | 18,76 | 18,98 | 213 | 4.806.091 |
| 26/8/2022 | 19,10 | 18,95 | -1,86% | 18,78 | 19,50 | 19,03 | 18,95 | 19,15 | 272 | 5.616.148 |
| 25/8/2022 | 19,32 | 19,31 | -0,26% | 18,90 | 19,52 | 19,08 | 18,98 | 19,31 | 255 | 5.111.333 |
| 24/8/2022 | 19,39 | 19,36 | -0,26% | 19,26 | 19,80 | 19,43 | 19,36 | 19,53 | 249 | 5.625.220 |
| 23/8/2022 | 19,33 | 19,41 | +1,36% | 19,17 | 19,63 | 19,38 | 19,30 | 19,41 | 235 | 5.361.577 |
| 22/8/2022 | 19,25 | 19,15 | -0,21% | 19,08 | 19,39 | 19,24 | 19,15 | 19,37 | 286 | 5.821.498 |
| 19/8/2022 | 19,46 | 19,19 | -1,39% | 19,16 | 19,55 | 19,34 | 19,19 | 19,47 | 224 | 5.781.238 |
| 18/8/2022 | 19,87 | 19,46 | -1,07% | 19,30 | 19,96 | 19,63 | 19,46 | 19,68 | 294 | 6.442.923 |
| 17/8/2022 | 18,77 | 19,67 | +4,07% | 18,65 | 19,81 | 19,37 | 19,67 | 19,77 | 288 | 8.186.453 |
| 16/8/2022 | 18,89 | 18,90 | 0,00% | 18,56 | 18,92 | 18,73 | 18,56 | 18,90 | 224 | 4.706.659 |
| 15/8/2022 | 19,03 | 18,90 | +0,43% | 18,60 | 19,32 | 18,86 | 18,64 | 18,90 | 408 | 8.015.813 |
| 12/8/2022 | 18,76 | 18,82 | -0,11% | 18,58 | 19,02 | 18,83 | 18,82 | 19,02 | 241 | 5.262.080 |
| 11/8/2022 | 18,83 | 18,84 | -0,32% | 18,59 | 19,10 | 18,82 | 18,72 | 18,84 | 243 | 4.964.492 |
| 10/8/2022 | 18,70 | 18,90 | +1,34% | 18,58 | 18,99 | 18,81 | 18,76 | 18,90 | 263 | 5.112.969 |
| 9/8/2022 | 18,18 | 18,65 | +3,04% | 18,18 | 18,69 | 18,49 | 18,51 | 18,65 | 431 | 6.134.063 |
| 8/8/2022 | 17,86 | 18,10 | +0,84% | 17,86 | 18,58 | 18,26 | 18,10 | 18,32 | 334 | 7.128.849 |
| 5/8/2022 | 17,89 | 17,95 | +0,34% | 17,70 | 18,23 | 17,88 | 17,81 | 17,95 | 236 | 3.894.046 |
| 4/8/2022 | 17,20 | 17,89 | +3,59% | 17,16 | 17,99 | 17,70 | 17,89 | 17,95 | 279 | 4.808.246 |
| 3/8/2022 | 17,03 | 17,27 | +1,11% | 17,01 | 17,36 | 17,17 | 17,14 | 17,27 | 239 | 4.909.391 |
| 2/8/2022 | 16,92 | 17,08 | +1,18% | 16,82 | 17,36 | 17,08 | 17,08 | 17,21 | 341 | 4.493.915 |
| 1/8/2022 | 17,24 | 16,88 | -0,71% | 16,83 | 17,24 | 17,06 | 16,88 | 17,05 | 377 | 5.938.087 |
| 29/7/2022 | 16,99 | 17,00 | +1,01% | 16,82 | 17,20 | 17,03 | 17,00 | 17,10 | 313 | 4.229.495 |
| 28/7/2022 | 16,98 | 16,83 | +0,24% | 16,70 | 17,32 | 16,92 | 16,83 | 17,06 | 267 | 4.912.300 |
| 27/7/2022 | 16,35 | 16,79 | +4,09% | 16,16 | 17,18 | 16,70 | 16,79 | 17,10 | 244 | 4.852.477 |
| 26/7/2022 | 16,37 | 16,13 | -0,86% | 16,13 | 16,50 | 16,34 | 16,13 | 16,38 | 240 | 3.624.149 |
| 25/7/2022 | 16,25 | 16,27 | -0,37% | 16,25 | 16,50 | 16,37 | 16,27 | 16,42 | 323 | 4.878.798 |
| 22/7/2022 | 15,89 | 16,33 | +3,68% | 15,83 | 16,33 | 16,09 | 16,08 | 16,33 | 233 | 3.998.394 |
| 21/7/2022 | 15,60 | 15,75 | +1,22% | 15,50 | 15,92 | 15,75 | 15,75 | 15,92 | 201 | 2.768.493 |
| 20/7/2022 | 15,70 | 15,56 | +0,06% | 15,56 | 15,95 | 15,79 | 15,56 | 15,80 | 226 | 3.264.254 |
| 19/7/2022 | 15,66 | 15,55 | -0,26% | 15,39 | 15,86 | 15,61 | 15,55 | 15,67 | 264 | 3.585.315 |
| 18/7/2022 | 15,84 | 15,59 | -1,83% | 15,59 | 16,25 | 15,95 | 15,59 | 15,73 | 412 | 4.922.237 |
| 15/7/2022 | 16,01 | 15,88 | -1,55% | 15,73 | 16,13 | 15,91 | 15,88 | 16,04 | 232 | 5.181.622 |
| 14/7/2022 | 16,04 | 16,13 | +1,26% | 15,79 | 16,25 | 16,04 | 15,95 | 16,13 | 216 | 4.311.810 |
| 13/7/2022 | 15,40 | 15,93 | +4,12% | 15,29 | 16,18 | 15,67 | 15,93 | 16,15 | 251 | 4.036.987 |
| 12/7/2022 | 15,27 | 15,30 | -1,10% | 15,03 | 15,69 | 15,27 | 15,30 | 15,50 | 295 | 3.894.155 |
| 11/7/2022 | 15,51 | 15,47 | +0,13% | 15,24 | 15,64 | 15,45 | 15,39 | 15,47 | 317 | 5.307.844 |
| 8/7/2022 | 15,46 | 15,45 | -0,06% | 15,36 | 15,71 | 15,52 | 15,45 | 15,70 | 186 | 3.139.149 |
| 7/7/2022 | 15,50 | 15,46 | +0,72% | 15,46 | 15,76 | 15,59 | 15,46 | 15,72 | 184 | 3.446.809 |
| 6/7/2022 | 15,95 | 15,35 | -5,19% | 15,23 | 15,96 | 15,53 | 15,35 | 15,68 | 306 | 3.667.618 |
| 5/7/2022 | 15,16 | 16,19 | +6,72% | 14,75 | 16,19 | 15,15 | 15,19 | 16,19 | 330 | 6.607.633 |
| 4/7/2022 | 15,30 | 15,17 | -0,85% | 15,02 | 15,46 | 15,16 | 15,00 | 15,34 | 313 | 4.773.060 |
| 1/7/2022 | 15,16 | 15,30 | +2,07% | 14,95 | 15,40 | 15,21 | 15,27 | 15,30 | 314 | 5.234.670 |
| 30/6/2022 | 15,06 | 14,99 | -1,45% | 14,74 | 15,36 | 15,04 | 14,85 | 15,36 | 379 | 6.779.512 |
| 29/6/2022 | 15,53 | 15,21 | -2,44% | 15,05 | 15,96 | 15,28 | 15,06 | 15,21 | 288 | 5.921.373 |
| 28/6/2022 | 16,19 | 15,59 | -3,77% | 15,43 | 16,50 | 15,96 | 15,58 | 15,60 | 339 | 6.747.218 |
| 27/6/2022 | 15,56 | 16,20 | +1,38% | 15,38 | 16,20 | 15,79 | 15,97 | 16,20 | 370 | 5.961.165 |
| 24/6/2022 | 15,40 | 15,98 | +1,98% | 15,29 | 15,98 | 15,61 | 15,56 | 15,98 | 344 | 5.899.933 |
| 23/6/2022 | 15,62 | 15,67 | -0,13% | 15,33 | 15,79 | 15,51 | 15,47 | 15,67 | 217 | 5.128.785 |
| 22/6/2022 | 15,71 | 15,69 | -1,44% | 15,48 | 15,89 | 15,64 | 15,67 | 15,69 | 267 | 5.908.161 |
| 21/6/2022 | 15,99 | 15,92 | +2,18% | 15,69 | 16,03 | 15,87 | 15,61 | 15,92 | 316 | 6.841.891 |
| 20/6/2022 | 16,02 | 15,58 | -0,89% | 15,58 | 16,20 | 16,01 | 15,58 | 15,66 | 579 | 12.720.205 |
| 17/6/2022 | 15,90 | 15,72 | -2,12% | 15,60 | 16,10 | 15,83 | 15,72 | 16,10 | 369 | 7.756.157 |
| 15/6/2022 | 14,95 | 16,06 | +7,93% | 14,95 | 16,14 | 15,76 | 15,81 | 16,06 | 359 | 6.517.972 |
| 14/6/2022 | 14,87 | 14,88 | +1,85% | 14,70 | 15,29 | 14,94 | 14,88 | 15,15 | 288 | 6.003.519 |
| 13/6/2022 | 14,88 | 14,61 | -1,68% | 14,41 | 14,89 | 14,63 | 14,61 | 14,75 | 228 | 4.203.247 |
| 10/6/2022 | 15,06 | 14,86 | -2,81% | 14,73 | 15,17 | 14,94 | 14,86 | 15,01 | 188 | 3.024.525 |
| 9/6/2022 | 15,15 | 15,29 | +1,06% | 14,95 | 15,45 | 15,23 | 15,08 | 15,29 | 234 | 2.832.473 |
| 8/6/2022 | 14,90 | 15,13 | +1,54% | 14,53 | 15,24 | 14,87 | 15,13 | 15,41 | 152 | 3.953.101 |
| 7/6/2022 | 15,16 | 14,90 | -0,86% | 14,56 | 15,16 | 14,81 | 14,61 | 14,90 | 224 | 3.877.897 |
| 6/6/2022 | 15,38 | 15,03 | -1,51% | 14,90 | 15,58 | 15,16 | 14,90 | 15,03 | 234 | 4.351.518 |
| 3/6/2022 | 15,49 | 15,26 | -0,20% | 15,26 | 15,52 | 15,39 | 15,26 | 15,46 | 194 | 4.060.816 |
| 2/6/2022 | 15,12 | 15,29 | +0,72% | 15,00 | 15,57 | 15,24 | 15,29 | 15,44 | 157 | 3.349.018 |
| 1/6/2022 | 14,97 | 15,18 | +1,34% | 14,73 | 15,18 | 14,96 | 15,11 | 15,18 | 186 | 4.587.370 |
| 31/5/2022 | 14,68 | 14,98 | +1,01% | 14,62 | 14,98 | 14,82 | 14,61 | 14,98 | 215 | 4.027.850 |
| 30/5/2022 | 15,14 | 14,83 | -2,18% | 14,57 | 15,14 | 14,76 | 14,65 | 14,83 | 250 | 2.796.491 |
| 27/5/2022 | 15,28 | 15,16 | +0,40% | 14,82 | 15,28 | 14,98 | 14,95 | 15,50 | 243 | 3.947.978 |
| 26/5/2022 | 15,48 | 15,10 | -2,45% | 14,97 | 15,48 | 15,16 | 15,10 | 15,20 | 255 | 4.865.556 |
| 25/5/2022 | 15,45 | 15,48 | +0,19% | 15,03 | 15,62 | 15,43 | 15,29 | 15,48 | 222 | 5.281.901 |
| 24/5/2022 | 15,13 | 15,45 | +2,12% | 14,72 | 15,49 | 15,25 | 15,24 | 15,45 | 176 | 3.951.407 |
| 23/5/2022 | 14,46 | 15,13 | +4,20% | 14,46 | 15,18 | 14,93 | 14,91 | 15,13 | 217 | 5.216.913 |
| 20/5/2022 | 14,04 | 14,52 | +3,86% | 13,98 | 14,52 | 14,20 | 14,36 | 14,52 | 217 | 3.816.220 |
| 19/5/2022 | 14,24 | 13,98 | +0,43% | 13,95 | 14,34 | 14,10 | 13,98 | 14,18 | 158 | 2.516.807 |
| 18/5/2022 | 14,05 | 13,92 | +1,53% | 13,92 | 14,30 | 14,09 | 13,92 | 14,15 | 214 | 2.832.220 |
| 17/5/2022 | 13,78 | 13,71 | -2,07% | 13,71 | 14,50 | 14,19 | 13,71 | 14,14 | 235 | 4.153.603 |
| 16/5/2022 | 13,83 | 14,00 | +2,04% | 13,65 | 14,05 | 13,82 | 13,91 | 14,00 | 313 | 5.244.934 |
| 13/5/2022 | 13,62 | 13,72 | +1,86% | 13,52 | 13,88 | 13,72 | 13,72 | 13,88 | 179 | 3.233.118 |
| 12/5/2022 | 13,53 | 13,47 | +0,45% | 13,47 | 13,74 | 13,57 | 13,47 | 13,62 | 220 | 4.053.149 |
| 11/5/2022 | 13,51 | 13,41 | +0,60% | 13,25 | 13,86 | 13,58 | 13,41 | 13,72 | 222 | 4.668.569 |
| 10/5/2022 | 13,29 | 13,33 | +1,37% | 13,08 | 13,46 | 13,26 | 13,33 | 13,54 | 240 | 3.987.538 |
| 9/5/2022 | 12,72 | 13,15 | +2,02% | 12,63 | 13,15 | 12,96 | 13,01 | 13,15 | 225 | 4.084.171 |
| 6/5/2022 | 13,60 | 12,89 | -0,69% | 12,68 | 13,60 | 12,83 | 12,75 | 12,89 | 318 | 4.847.204 |
| 5/5/2022 | 13,43 | 12,98 | -4,07% | 12,66 | 13,45 | 12,89 | 12,75 | 12,98 | 476 | 7.369.108 |
| 4/5/2022 | 13,23 | 13,53 | +1,73% | 12,94 | 13,53 | 13,17 | 13,30 | 13,53 | 340 | 5.434.302 |
| 3/5/2022 | 13,77 | 13,30 | -3,55% | 13,10 | 13,85 | 13,42 | 13,12 | 13,30 | 545 | 8.328.563 |
| 2/5/2022 | 14,11 | 13,79 | -30,81% | 13,48 | 14,34 | 13,81 | 13,78 | 13,79 | 613 | 11.789.920 |
| 29/4/2022 | 20,40 | 19,93 | -1,77% | 19,60 | 20,53 | 20,07 | 19,60 | 20,29 | 160 | 4.035.929 |
| 28/4/2022 | 20,11 | 20,29 | -0,05% | 20,05 | 20,40 | 20,22 | 20,14 | 20,29 | 161 | 3.148.306 |
| 27/4/2022 | 20,06 | 20,30 | +0,50% | 19,95 | 20,49 | 20,19 | 20,10 | 20,31 | 104 | 2.841.693 |
| 26/4/2022 | 19,64 | 20,20 | +2,02% | 19,24 | 20,34 | 19,93 | 19,85 | 20,20 | 168 | 3.891.031 |
| 25/4/2022 | 18,76 | 19,80 | +2,59% | 18,53 | 19,80 | 19,40 | 19,57 | 19,80 | 189 | 5.337.948 |
| 22/4/2022 | 19,00 | 19,30 | -1,53% | 18,73 | 19,30 | 19,02 | 18,84 | 19,30 | 181 | 5.460.264 |
| 20/4/2022 | 19,98 | 19,60 | +0,46% | 19,25 | 19,98 | 19,55 | 19,48 | 19,60 | 146 | 4.080.944 |
| 19/4/2022 | 20,62 | 19,51 | -5,52% | 19,51 | 20,65 | 19,94 | 19,51 | 19,79 | 172 | 4.245.587 |
| 18/4/2022 | 20,46 | 20,65 | +0,93% | 20,46 | 21,00 | 20,78 | 20,58 | 20,64 | 180 | 4.575.889 |
| 14/4/2022 | 20,52 | 20,46 | -1,02% | 20,35 | 20,74 | 20,58 | 20,46 | 20,70 | 115 | 3.328.160 |
| 13/4/2022 | 19,96 | 20,67 | +3,56% | 19,36 | 20,79 | 20,43 | 20,38 | 20,67 | 123 | 3.941.473 |
| 12/4/2022 | 20,50 | 19,96 | -2,44% | 19,96 | 20,80 | 20,32 | 19,96 | 20,29 | 114 | 3.567.668 |
| 11/4/2022 | 20,50 | 20,46 | -1,40% | 20,30 | 20,89 | 20,62 | 20,46 | 20,50 | 138 | 4.335.494 |
| 8/4/2022 | 20,43 | 20,75 | +1,42% | 20,16 | 20,80 | 20,57 | 20,50 | 20,75 | 117 | 3.495.526 |
| 7/4/2022 | 20,29 | 20,46 | +0,69% | 20,16 | 20,76 | 20,47 | 20,46 | 20,67 | 126 | 3.595.505 |
| 6/4/2022 | 20,29 | 20,32 | -1,07% | 19,91 | 20,62 | 20,24 | 20,32 | 20,62 | 145 | 3.420.969 |
| 5/4/2022 | 20,67 | 20,54 | -0,19% | 20,31 | 20,79 | 20,56 | 20,31 | 20,54 | 166 | 5.715.143 |
| 4/4/2022 | 21,00 | 20,58 | -0,29% | 20,40 | 21,00 | 20,61 | 20,58 | 20,75 | 237 | 5.969.772 |
| 1/4/2022 | 20,61 | 20,64 | +1,88% | 20,34 | 21,01 | 20,68 | 20,64 | 20,87 | 240 | 7.784.093 |
| 31/3/2022 | 20,23 | 20,26 | +1,25% | 20,01 | 20,58 | 20,36 | 20,26 | 20,50 | 240 | 5.702.921 |
| 30/3/2022 | 19,61 | 20,01 | +1,42% | 19,60 | 20,06 | 19,89 | 19,85 | 20,01 | 134 | 3.722.013 |
| 29/3/2022 | 19,95 | 19,73 | -2,81% | 19,72 | 20,05 | 19,85 | 19,73 | 20,00 | 97 | 3.268.574 |
| 28/3/2022 | 20,40 | 19,90 | -1,97% | 19,70 | 20,41 | 20,00 | 19,90 | 20,20 | 164 | 3.524.627 |
| 25/3/2022 | 19,85 | 20,30 | +2,42% | 19,77 | 20,30 | 19,98 | 20,05 | 20,30 | 129 | 3.214.217 |
| 24/3/2022 | 19,78 | 19,82 | +0,66% | 19,52 | 20,08 | 19,85 | 19,82 | 20,00 | 150 | 3.493.629 |
| 23/3/2022 | 19,18 | 19,69 | +2,82% | 19,10 | 19,69 | 19,41 | 19,33 | 19,69 | 88 | 2.946.946 |
| 22/3/2022 | 19,30 | 19,15 | -1,29% | 19,11 | 19,65 | 19,32 | 19,13 | 19,50 | 136 | 3.728.855 |
| 21/3/2022 | 19,15 | 19,40 | +1,57% | 18,77 | 19,40 | 19,11 | 19,23 | 19,40 | 192 | 4.324.818 |
| 18/3/2022 | 18,50 | 19,10 | +2,03% | 18,31 | 19,36 | 18,96 | 18,81 | 19,10 | 223 | 6.428.355 |
| 17/3/2022 | 17,77 | 18,72 | +5,17% | 17,50 | 18,72 | 18,13 | 18,50 | 18,77 | 215 | 4.554.466 |
| 16/3/2022 | 17,29 | 17,80 | +4,64% | 17,07 | 17,80 | 17,48 | 17,62 | 17,80 | 124 | 2.953.673 |
| 15/3/2022 | 16,85 | 17,01 | +0,18% | 16,85 | 17,47 | 17,29 | 16,89 | 17,24 | 134 | 4.054.228 |
| 14/3/2022 | 17,15 | 16,98 | -0,99% | 16,93 | 17,37 | 17,11 | 16,93 | 16,98 | 109 | 2.801.246 |
| 11/3/2022 | 17,38 | 17,15 | 0,00% | 17,07 | 17,79 | 17,40 | 17,15 | 17,27 | 88 | 2.020.583 |
| 10/3/2022 | 17,50 | 17,15 | +0,12% | 16,97 | 17,50 | 17,20 | 17,15 | 17,30 | 64 | 1.446.759 |
| 9/3/2022 | 16,81 | 17,13 | +3,32% | 16,76 | 17,55 | 17,28 | 17,13 | 17,38 | 224 | 3.819.239 |
| 8/3/2022 | 16,51 | 16,58 | +2,35% | 16,49 | 16,93 | 16,70 | 16,58 | 16,93 | 135 | 2.581.157 |
| 7/3/2022 | 17,20 | 16,20 | -5,21% | 16,20 | 17,32 | 16,82 | 16,20 | 16,63 | 180 | 4.534.524 |
| 4/3/2022 | 17,58 | 17,09 | -4,53% | 17,07 | 17,89 | 17,28 | 17,09 | 17,38 | 161 | 3.737.445 |
| 3/3/2022 | 17,80 | 17,90 | +0,51% | 17,33 | 18,06 | 17,82 | 17,68 | 17,90 | 186 | 5.352.020 |
| 2/3/2022 | 17,15 | 17,81 | +4,21% | 17,03 | 17,81 | 17,30 | 17,22 | 17,81 | 156 | 3.712.280 |
| 25/2/2022 | 17,30 | 17,09 | -1,04% | 16,70 | 17,32 | 16,89 | 17,09 | 17,10 | 173 | 4.383.978 |
| 24/2/2022 | 17,00 | 17,27 | -0,69% | 16,88 | 17,60 | 17,09 | 16,99 | 17,27 | 188 | 6.060.151 |
| 23/2/2022 | 16,71 | 17,39 | +2,05% | 16,71 | 17,81 | 17,16 | 17,39 | 17,64 | 128 | 3.400.273 |
| 22/2/2022 | 16,80 | 17,04 | +1,73% | 16,65 | 17,25 | 16,91 | 16,65 | 17,04 | 181 | 4.232.995 |
| 21/2/2022 | 17,16 | 16,75 | -2,39% | 16,50 | 17,24 | 16,95 | 16,75 | 16,98 | 161 | 3.132.363 |
| 18/2/2022 | 17,16 | 17,16 | +0,12% | 16,92 | 17,39 | 17,15 | 0,00 | 0,00 | 119 | 2.602.782 |
| 17/2/2022 | 17,15 | 17,14 | -1,04% | 16,94 | 17,40 | 17,11 | 16,97 | 17,14 | 130 | 2.419.605 |
| 16/2/2022 | 16,80 | 17,32 | +3,10% | 16,80 | 17,49 | 17,24 | 17,14 | 17,32 | 117 | 2.848.565 |
| 15/2/2022 | 16,74 | 16,80 | -0,47% | 16,74 | 17,19 | 16,97 | 16,80 | 16,94 | 118 | 3.144.666 |
| 14/2/2022 | 16,71 | 16,88 | -1,69% | 16,52 | 17,49 | 16,98 | 16,88 | 17,07 | 177 | 5.441.769 |
| 11/2/2022 | 17,50 | 17,17 | -1,89% | 17,17 | 17,61 | 17,40 | 17,17 | 17,36 | 131 | 2.815.909 |
| 10/2/2022 | 17,29 | 17,50 | +0,46% | 17,06 | 17,50 | 17,36 | 17,25 | 17,50 | 131 | 3.914.036 |
| 9/2/2022 | 17,21 | 17,42 | +1,22% | 17,03 | 17,46 | 17,30 | 17,13 | 17,42 | 132 | 3.347.739 |
| 8/2/2022 | 17,19 | 17,21 | -1,66% | 17,04 | 17,33 | 17,14 | 17,04 | 17,21 | 124 | 3.584.258 |
| 7/2/2022 | 18,14 | 17,50 | -2,45% | 17,32 | 18,14 | 17,49 | 17,30 | 17,50 | 189 | 5.040.514 |
| 4/2/2022 | 18,14 | 17,94 | -1,27% | 17,63 | 18,31 | 17,92 | 17,71 | 17,95 | 128 | 3.251.236 |
| 3/2/2022 | 18,28 | 18,17 | -2,47% | 18,16 | 18,61 | 18,30 | 18,17 | 18,24 | 127 | 3.636.760 |
| 2/2/2022 | 18,65 | 18,63 | -1,38% | 18,13 | 18,90 | 18,38 | 18,26 | 18,63 | 145 | 4.097.646 |
| 1/2/2022 | 19,03 | 18,89 | +0,37% | 18,39 | 19,05 | 18,70 | 18,56 | 18,89 | 326 | 12.564.761 |
| 31/1/2022 | 17,91 | 18,82 | +3,98% | 17,71 | 18,82 | 18,43 | 18,58 | 18,82 | 381 | 8.949.058 |
| 28/1/2022 | 17,75 | 18,10 | +0,67% | 17,72 | 18,10 | 17,89 | 17,81 | 18,10 | 99 | 3.307.979 |
| 27/1/2022 | 17,16 | 17,98 | +2,39% | 17,16 | 17,98 | 17,66 | 17,70 | 17,98 | 122 | 3.111.648 |
| 26/1/2022 | 17,09 | 17,56 | +0,86% | 17,09 | 17,70 | 17,51 | 17,35 | 17,56 | 130 | 4.478.682 |
| 25/1/2022 | 17,20 | 17,41 | +0,29% | 16,95 | 17,64 | 17,33 | 17,41 | 17,73 | 170 | 4.167.476 |
| 24/1/2022 | 17,67 | 17,36 | -2,31% | 17,12 | 17,83 | 17,40 | 17,22 | 17,36 | 164 | 4.599.799 |
| 21/1/2022 | 17,81 | 17,77 | -0,22% | 17,54 | 18,01 | 17,76 | 17,60 | 17,77 | 134 | 3.953.531 |
| 20/1/2022 | 17,65 | 17,81 | -0,28% | 17,65 | 18,15 | 17,90 | 17,81 | 17,92 | 114 | 2.736.580 |
| 19/1/2022 | 17,64 | 17,86 | +1,48% | 17,54 | 18,19 | 17,94 | 17,65 | 17,86 | 143 | 5.568.641 |
| 18/1/2022 | 17,61 | 17,60 | -2,76% | 17,40 | 18,43 | 18,05 | 17,60 | 17,68 | 148 | 4.247.249 |
| 17/1/2022 | 17,56 | 18,10 | +3,31% | 17,02 | 18,16 | 17,75 | 17,62 | 18,10 | 164 | 4.024.212 |
| 14/1/2022 | 17,13 | 17,52 | +1,04% | 16,92 | 17,56 | 17,20 | 17,27 | 17,31 | 173 | 4.892.005 |
| 13/1/2022 | 17,45 | 17,34 | +0,93% | 17,00 | 17,45 | 17,20 | 17,11 | 17,34 | 110 | 3.230.636 |
| 12/1/2022 | 17,04 | 17,18 | +1,24% | 16,87 | 17,43 | 17,27 | 17,18 | 17,40 | 128 | 2.873.977 |
| 11/1/2022 | 16,82 | 16,97 | +1,80% | 16,57 | 17,04 | 16,83 | 16,83 | 17,12 | 152 | 3.658.912 |
| 10/1/2022 | 17,00 | 16,67 | -2,06% | 16,62 | 17,01 | 16,78 | 16,67 | 16,84 | 171 | 4.178.523 |
| 7/1/2022 | 16,08 | 17,02 | +1,92% | 16,06 | 17,40 | 16,78 | 16,77 | 17,03 | 208 | 3.087.994 |
| 6/1/2022 | 17,10 | 16,70 | -2,57% | 16,60 | 17,18 | 16,91 | 16,60 | 16,79 | 159 | 3.773.220 |
| 5/1/2022 | 17,86 | 17,14 | -4,09% | 17,14 | 17,86 | 17,54 | 17,14 | 17,37 | 162 | 4.296.513 |
| 4/1/2022 | 18,10 | 17,87 | -5,80% | 17,62 | 18,28 | 17,87 | 17,70 | 17,87 | 228 | 6.449.097 |
| 3/1/2022 | 18,57 | 18,97 | +4,75% | 18,05 | 19,07 | 18,41 | 18,17 | 18,97 | 217 | 7.171.280 |
| 23/12/2021 | 17,90 | 18,11 | +0,11% | 17,74 | 18,11 | 17,87 | 17,81 | 18,11 | 99 | 2.768.998 |
| 22/12/2021 | 17,86 | 18,09 | -1,58% | 17,85 | 18,50 | 17,97 | 17,73 | 18,09 | 114 | 3.188.039 |
| 21/12/2021 | 18,75 | 18,38 | -1,02% | 18,38 | 18,84 | 18,52 | 18,36 | 18,51 | 124 | 4.060.226 |
| 20/12/2021 | 19,00 | 18,57 | -1,69% | 18,25 | 19,00 | 18,67 | 18,45 | 18,87 | 164 | 4.820.214 |
| 17/12/2021 | 18,43 | 18,89 | +2,72% | 18,20 | 18,89 | 18,64 | 18,77 | 18,89 | 149 | 4.100.906 |
| 16/12/2021 | 18,68 | 18,39 | +0,16% | 18,13 | 18,68 | 18,36 | 18,19 | 18,39 | 146 | 3.381.053 |
| 15/12/2021 | 18,47 | 18,36 | -1,50% | 18,17 | 18,60 | 18,44 | 18,36 | 18,60 | 227 | 4.757.989 |
| 14/12/2021 | 18,75 | 18,64 | +1,47% | 18,37 | 18,76 | 18,55 | 18,32 | 18,64 | 185 | 5.222.295 |
| 13/12/2021 | 18,34 | 18,37 | +0,27% | 18,34 | 18,85 | 18,60 | 18,37 | 18,65 | 151 | 4.546.535 |
| 10/12/2021 | 18,37 | 18,32 | +0,16% | 18,24 | 18,68 | 18,47 | 18,28 | 18,70 | 138 | 4.395.796 |
| 9/12/2021 | 17,75 | 18,29 | +1,05% | 17,75 | 18,38 | 18,18 | 17,99 | 18,29 | 109 | 3.171.977 |
| 8/12/2021 | 17,77 | 18,10 | -0,17% | 17,76 | 18,36 | 18,23 | 18,10 | 18,33 | 164 | 4.402.936 |
| 7/12/2021 | 17,99 | 18,13 | +0,78% | 17,62 | 18,14 | 17,91 | 17,89 | 18,13 | 132 | 4.171.522 |
| 6/12/2021 | 17,93 | 17,99 | +0,39% | 17,79 | 18,19 | 17,91 | 17,88 | 17,99 | 161 | 4.388.566 |
| 3/12/2021 | 17,71 | 17,92 | +2,40% | 17,68 | 18,24 | 18,03 | 17,92 | 18,10 | 172 | 5.511.448 |
| 2/12/2021 | 16,80 | 17,50 | +0,06% | 16,80 | 17,85 | 17,57 | 17,50 | 17,69 | 136 | 4.699.431 |
| 1/12/2021 | 17,65 | 17,49 | +2,88% | 16,82 | 17,65 | 17,14 | 16,89 | 17,49 | 182 | 6.789.101 |
| 30/11/2021 | 17,64 | 17,00 | -3,24% | 17,00 | 17,64 | 17,37 | 17,00 | 17,50 | 601 | 8.137.383 |
| 29/11/2021 | 17,26 | 17,57 | +0,46% | 17,26 | 17,85 | 17,60 | 17,42 | 17,72 | 156 | 6.488.519 |
| 26/11/2021 | 17,72 | 17,49 | -2,62% | 17,16 | 17,72 | 17,41 | 17,49 | 17,70 | 143 | 4.574.337 |
| 25/11/2021 | 17,55 | 17,96 | +1,13% | 17,55 | 17,96 | 17,79 | 17,65 | 17,96 | 109 | 3.180.650 |
| 24/11/2021 | 17,60 | 17,76 | +0,91% | 17,49 | 17,76 | 17,62 | 17,51 | 17,76 | 119 | 3.123.891 |
| 23/11/2021 | 17,52 | 17,60 | -0,11% | 17,17 | 17,76 | 17,45 | 17,60 | 17,76 | 167 | 5.971.958 |
| 22/11/2021 | 17,52 | 17,62 | -0,40% | 17,38 | 17,70 | 17,51 | 17,42 | 17,62 | 149 | 4.977.039 |
| 19/11/2021 | 17,50 | 17,69 | +2,20% | 17,50 | 18,01 | 17,82 | 17,69 | 17,81 | 120 | 3.643.542 |
| 18/11/2021 | 17,26 | 17,31 | -0,40% | 17,26 | 17,59 | 17,47 | 17,31 | 17,55 | 108 | 3.137.744 |
| 17/11/2021 | 17,50 | 17,38 | +2,54% | 17,13 | 17,57 | 17,26 | 17,20 | 17,38 | 140 | 4.693.269 |
| 16/11/2021 | 17,67 | 16,95 | -5,83% | 16,95 | 18,00 | 17,63 | 16,95 | 17,70 | 146 | 5.247.812 |
| 12/11/2021 | 17,67 | 18,00 | +0,78% | 17,37 | 18,00 | 17,68 | 17,69 | 18,00 | 158 | 6.954.262 |
| 11/11/2021 | 17,48 | 17,86 | +5,68% | 17,48 | 17,92 | 17,79 | 17,66 | 17,86 | 147 | 3.819.858 |
| 10/11/2021 | 17,17 | 16,90 | -2,54% | 16,90 | 17,76 | 17,50 | 16,90 | 17,57 | 144 | 3.564.976 |
| 9/11/2021 | 16,84 | 17,34 | +1,52% | 16,84 | 17,40 | 17,19 | 17,13 | 17,34 | 135 | 3.108.435 |
| 8/11/2021 | 16,83 | 17,08 | +1,12% | 16,63 | 17,20 | 17,03 | 16,99 | 17,08 | 170 | 5.295.655 |
| 5/11/2021 | 16,90 | 16,89 | +1,32% | 16,89 | 17,22 | 17,07 | 16,89 | 17,05 | 100 | 2.782.747 |
| 4/11/2021 | 17,24 | 16,67 | -1,94% | 16,67 | 17,33 | 16,93 | 16,67 | 16,95 | 129 | 4.393.068 |
| 3/11/2021 | 17,06 | 17,00 | +1,37% | 16,85 | 17,51 | 17,20 | 17,00 | 17,35 | 170 | 7.881.342 |
| 1/11/2021 | 16,55 | 16,77 | +1,33% | 16,55 | 17,21 | 16,96 | 16,77 | 17,10 | 136 | 4.691.152 |
| 29/10/2021 | 16,94 | 16,55 | -4,17% | 16,55 | 17,31 | 16,93 | 16,55 | 16,86 | 490 | 8.563.394 |
| 28/10/2021 | 17,67 | 17,27 | -2,65% | 17,10 | 17,85 | 17,47 | 16,98 | 17,27 | 201 | 8.194.121 |
| 27/10/2021 | 17,45 | 17,74 | +1,66% | 17,45 | 18,20 | 17,95 | 17,74 | 17,80 | 184 | 8.115.278 |
| 26/10/2021 | 17,70 | 17,45 | +0,46% | 17,19 | 17,70 | 17,43 | 17,45 | 17,62 | 196 | 7.472.045 |
| 25/10/2021 | 17,00 | 17,37 | +2,48% | 17,00 | 17,67 | 17,49 | 17,37 | 17,67 | 214 | 6.184.722 |
| 22/10/2021 | 17,52 | 16,95 | -2,42% | 16,59 | 17,72 | 16,99 | 16,95 | 17,41 | 284 | 10.387.859 |
| 21/10/2021 | 18,45 | 17,37 | -6,36% | 17,35 | 18,45 | 17,68 | 17,36 | 17,72 | 325 | 15.164.384 |
| 20/10/2021 | 18,06 | 18,55 | +0,82% | 18,06 | 18,63 | 18,49 | 18,42 | 18,55 | 281 | 13.767.514 |
| 19/10/2021 | 18,99 | 18,40 | -3,00% | 18,35 | 19,00 | 18,51 | 18,40 | 18,60 | 235 | 9.077.463 |
| 18/10/2021 | 18,40 | 18,97 | +2,37% | 18,29 | 18,98 | 18,74 | 18,82 | 18,98 | 226 | 6.077.300 |
| 15/10/2021 | 18,61 | 18,53 | -0,70% | 18,48 | 18,90 | 18,60 | 18,53 | 18,60 | 286 | 7.086.261 |
| 14/10/2021 | 18,38 | 18,66 | +3,27% | 18,33 | 18,67 | 18,52 | 18,53 | 18,66 | 180 | 4.953.167 |
| 13/10/2021 | 17,95 | 18,07 | +2,03% | 17,82 | 18,50 | 18,27 | 18,00 | 18,07 | 267 | 8.409.014 |
| 11/10/2021 | 17,05 | 17,71 | +2,55% | 17,05 | 18,05 | 17,82 | 17,71 | 17,95 | 273 | 7.866.927 |
| 8/10/2021 | 17,05 | 17,27 | +1,77% | 17,05 | 17,41 | 17,28 | 17,27 | 17,38 | 165 | 5.140.665 |
| 7/10/2021 | 17,08 | 16,97 | -0,47% | 16,56 | 17,15 | 16,94 | 16,97 | 17,10 | 183 | 5.377.749 |
| 6/10/2021 | 16,99 | 17,05 | -1,16% | 16,54 | 17,19 | 16,78 | 17,00 | 17,05 | 212 | 5.800.555 |
| 5/10/2021 | 17,16 | 17,25 | +2,01% | 16,84 | 17,55 | 17,10 | 17,13 | 17,25 | 197 | 6.930.663 |
| 4/10/2021 | 17,15 | 16,91 | -0,94% | 16,82 | 17,16 | 17,00 | 16,91 | 17,17 | 174 | 5.751.496 |
| 1/10/2021 | 16,97 | 17,07 | +0,06% | 16,84 | 17,15 | 17,01 | 17,07 | 17,11 | 287 | 5.989.445 |
| 30/9/2021 | 17,10 | 17,06 | -0,52% | 16,88 | 17,44 | 17,08 | 17,00 | 17,06 | 1.064 | 6.743.492 |
| 29/9/2021 | 16,95 | 17,15 | 0,00% | 16,89 | 17,20 | 17,02 | 17,00 | 17,15 | 106 | 3.080.819 |
| 28/9/2021 | 17,50 | 17,15 | -0,58% | 17,01 | 17,50 | 17,18 | 17,00 | 17,15 | 172 | 4.794.989 |
| 27/9/2021 | 17,24 | 17,25 | +1,00% | 17,06 | 17,64 | 17,43 | 17,25 | 17,50 | 213 | 6.680.293 |
| 24/9/2021 | 17,00 | 17,08 | -0,06% | 16,77 | 17,30 | 17,03 | 17,08 | 17,24 | 169 | 5.308.315 |
| 23/9/2021 | 16,90 | 17,09 | +0,89% | 16,75 | 17,16 | 16,95 | 16,99 | 17,09 | 182 | 5.779.188 |
| 22/9/2021 | 16,55 | 16,94 | +2,73% | 16,55 | 17,07 | 16,82 | 16,82 | 17,01 | 212 | 6.657.011 |
| 21/9/2021 | 16,70 | 16,49 | +1,48% | 16,35 | 16,70 | 16,49 | 16,49 | 16,69 | 171 | 4.070.540 |
| 20/9/2021 | 16,31 | 16,25 | -0,73% | 16,00 | 16,46 | 16,29 | 16,25 | 16,44 | 237 | 6.291.319 |
| 17/9/2021 | 16,44 | 16,37 | +0,31% | 16,21 | 16,52 | 16,33 | 16,20 | 16,38 | 189 | 6.336.454 |
| 16/9/2021 | 16,61 | 16,32 | -0,61% | 16,32 | 16,69 | 16,55 | 16,32 | 16,47 | 150 | 4.425.170 |
| 15/9/2021 | 16,72 | 16,42 | -1,79% | 16,42 | 16,75 | 16,54 | 16,42 | 16,66 | 157 | 3.716.575 |
| 14/9/2021 | 16,63 | 16,72 | +0,91% | 16,53 | 16,77 | 16,67 | 16,65 | 16,72 | 173 | 5.868.792 |
| 13/9/2021 | 16,50 | 16,57 | +1,66% | 16,35 | 16,62 | 16,52 | 16,41 | 16,57 | 182 | 4.735.466 |
| 10/9/2021 | 16,28 | 16,30 | +1,62% | 16,17 | 16,50 | 16,37 | 16,30 | 16,39 | 195 | 6.296.297 |
| 9/9/2021 | 15,97 | 16,04 | +0,38% | 15,84 | 16,40 | 15,99 | 16,04 | 16,32 | 245 | 6.929.606 |
| 8/9/2021 | 15,87 | 15,98 | -1,30% | 15,84 | 16,22 | 16,00 | 15,98 | 16,11 | 232 | 5.889.286 |
| 6/9/2021 | 16,07 | 16,19 | -0,06% | 16,06 | 16,35 | 16,19 | 16,19 | 16,28 | 188 | 5.221.719 |
| 3/9/2021 | 16,79 | 16,20 | -2,94% | 16,20 | 16,96 | 16,57 | 16,20 | 16,65 | 200 | 4.800.189 |
| 2/9/2021 | 17,27 | 16,69 | -3,91% | 16,69 | 17,27 | 16,91 | 16,69 | 16,74 | 210 | 5.541.438 |
| 1/9/2021 | 16,71 | 17,37 | +3,64% | 16,71 | 17,37 | 17,14 | 17,21 | 17,37 | 420 | 13.350.054 |
| 31/8/2021 | 16,63 | 16,76 | -0,12% | 16,50 | 16,84 | 16,68 | 16,50 | 16,76 | 217 | 5.420.507 |
| 30/8/2021 | 16,30 | 16,78 | +0,48% | 16,30 | 16,92 | 16,69 | 16,54 | 16,78 | 281 | 8.194.291 |
| 27/8/2021 | 16,50 | 16,70 | +2,64% | 16,17 | 16,70 | 16,39 | 16,44 | 16,70 | 210 | 5.916.654 |
| 26/8/2021 | 16,52 | 16,27 | -2,52% | 16,27 | 16,75 | 16,48 | 16,20 | 16,33 | 317 | 9.301.162 |
| 25/8/2021 | 16,53 | 16,69 | +0,79% | 16,27 | 16,69 | 16,44 | 16,41 | 16,69 | 252 | 6.102.505 |
| 24/8/2021 | 15,90 | 16,56 | +4,15% | 15,74 | 16,62 | 16,25 | 16,39 | 16,56 | 371 | 11.934.508 |
| 23/8/2021 | 15,98 | 15,90 | +0,44% | 15,58 | 15,98 | 15,81 | 15,72 | 15,90 | 394 | 8.212.900 |
| 20/8/2021 | 15,12 | 15,83 | +4,97% | 14,86 | 15,98 | 15,63 | 15,83 | 15,96 | 402 | 11.540.682 |
| 19/8/2021 | 14,67 | 15,08 | +4,43% | 14,18 | 15,13 | 14,78 | 15,00 | 15,08 | 339 | 8.638.397 |
| 18/8/2021 | 14,12 | 14,44 | +2,41% | 13,83 | 14,79 | 14,39 | 14,44 | 14,55 | 350 | 6.313.221 |
| 17/8/2021 | 13,57 | 14,10 | +3,60% | 13,57 | 14,36 | 14,06 | 13,97 | 14,10 | 454 | 10.524.885 |
| 16/8/2021 | 13,91 | 13,61 | -2,37% | 13,61 | 14,03 | 13,74 | 13,61 | 13,78 | 231 | 4.825.299 |
| 13/8/2021 | 14,00 | 13,94 | +1,38% | 13,62 | 14,00 | 13,78 | 13,85 | 13,97 | 189 | 3.991.835 |
| 12/8/2021 | 14,03 | 13,75 | -0,51% | 13,70 | 14,10 | 13,78 | 13,69 | 13,75 | 214 | 3.980.581 |
| 11/8/2021 | 13,87 | 13,82 | -0,14% | 13,73 | 14,06 | 13,93 | 13,82 | 13,95 | 203 | 3.665.079 |
| 10/8/2021 | 14,21 | 13,84 | -3,35% | 13,84 | 14,24 | 14,06 | 13,84 | 13,94 | 206 | 4.351.340 |
| 9/8/2021 | 14,17 | 14,32 | +2,21% | 13,92 | 14,32 | 14,07 | 14,15 | 14,32 | 241 | 4.643.878 |
| 6/8/2021 | 14,01 | 14,01 | +0,21% | 13,81 | 14,19 | 14,06 | 14,01 | 14,14 | 196 | 3.717.944 |
| 5/8/2021 | 14,33 | 13,98 | -0,99% | 13,12 | 14,60 | 13,86 | 13,96 | 13,98 | 393 | 11.196.257 |
| 4/8/2021 | 14,47 | 14,12 | -2,15% | 14,12 | 14,54 | 14,29 | 14,12 | 14,28 | 269 | 5.963.952 |
| 3/8/2021 | 14,53 | 14,43 | -1,50% | 14,24 | 14,83 | 14,42 | 14,43 | 14,48 | 203 | 4.623.577 |
| 2/8/2021 | 14,73 | 14,65 | -0,14% | 14,56 | 15,12 | 14,79 | 14,63 | 14,65 | 240 | 4.879.406 |
| 30/7/2021 | 15,09 | 14,67 | -2,00% | 14,66 | 15,10 | 14,85 | 14,67 | 14,85 | 210 | 4.672.476 |
| 29/7/2021 | 15,25 | 14,97 | -2,35% | 14,97 | 15,35 | 15,11 | 14,97 | 15,11 | 192 | 3.796.172 |
| 28/7/2021 | 15,15 | 15,33 | +3,09% | 15,05 | 15,33 | 15,18 | 15,20 | 15,33 | 209 | 3.506.869 |
| 27/7/2021 | 14,94 | 14,87 | +0,07% | 14,77 | 15,07 | 14,96 | 14,87 | 15,05 | 199 | 4.633.337 |
| 26/7/2021 | 15,02 | 14,86 | -1,59% | 14,84 | 15,15 | 14,94 | 14,86 | 14,96 | 195 | 4.610.533 |
| 23/7/2021 | 15,26 | 15,10 | -1,05% | 14,93 | 15,26 | 15,06 | 14,93 | 15,10 | 226 | 4.579.841 |
| 22/7/2021 | 15,03 | 15,26 | +2,42% | 14,96 | 15,43 | 15,26 | 15,26 | 15,27 | 264 | 5.418.096 |
| 21/7/2021 | 14,93 | 14,90 | +0,61% | 14,88 | 15,09 | 14,98 | 14,90 | 15,00 | 177 | 4.457.242 |
| 20/7/2021 | 14,50 | 14,81 | +1,65% | 14,50 | 14,97 | 14,88 | 14,81 | 14,97 | 175 | 4.401.475 |
| 19/7/2021 | 14,65 | 14,57 | -1,95% | 14,51 | 14,74 | 14,64 | 14,57 | 14,68 | 201 | 4.213.542 |
| 16/7/2021 | 15,00 | 14,86 | -0,60% | 14,73 | 15,00 | 14,86 | 14,79 | 14,86 | 203 | 3.736.631 |
| 15/7/2021 | 14,93 | 14,95 | -0,53% | 14,79 | 15,06 | 14,90 | 14,85 | 14,95 | 206 | 4.728.212 |
| 14/7/2021 | 14,80 | 15,03 | +0,94% | 14,78 | 15,03 | 14,92 | 15,01 | 15,03 | 222 | 4.660.888 |
| 13/7/2021 | 14,85 | 14,89 | +1,22% | 14,62 | 14,94 | 14,80 | 14,82 | 14,89 | 230 | 4.798.870 |
| 12/7/2021 | 14,50 | 14,71 | +1,80% | 14,50 | 14,90 | 14,77 | 14,71 | 14,82 | 318 | 6.858.026 |
| 8/7/2021 | 14,68 | 14,45 | -0,96% | 14,23 | 14,68 | 14,36 | 14,45 | 14,53 | 272 | 6.286.482 |
| 7/7/2021 | 14,70 | 14,59 | -0,41% | 14,44 | 14,73 | 14,56 | 14,55 | 14,59 | 259 | 5.526.033 |
| 6/7/2021 | 14,65 | 14,65 | +0,27% | 14,22 | 14,65 | 14,39 | 14,45 | 14,65 | 349 | 8.507.398 |
| 5/7/2021 | 14,52 | 14,61 | +0,76% | 14,40 | 14,64 | 14,52 | 14,60 | 14,64 | 257 | 6.793.279 |
| 2/7/2021 | 14,46 | 14,50 | +1,05% | 14,33 | 14,50 | 14,44 | 14,41 | 14,50 | 242 | 5.398.866 |
| 1/7/2021 | 14,67 | 14,35 | -1,91% | 14,23 | 14,72 | 14,41 | 14,25 | 14,35 | 413 | 9.571.496 |
| 30/6/2021 | 14,82 | 14,63 | -0,54% | 14,51 | 14,82 | 14,61 | 14,61 | 14,63 | 342 | 6.473.854 |
| 29/6/2021 | 15,15 | 14,71 | -2,39% | 14,71 | 15,15 | 14,82 | 14,71 | 14,83 | 260 | 5.095.558 |
| 28/6/2021 | 15,00 | 15,07 | +0,33% | 14,94 | 15,12 | 15,03 | 14,97 | 15,10 | 246 | 5.952.843 |
| 25/6/2021 | 15,21 | 15,02 | -2,85% | 14,95 | 15,38 | 15,15 | 15,02 | 15,10 | 273 | 5.677.993 |
| 24/6/2021 | 15,47 | 15,46 | -0,19% | 15,27 | 15,55 | 15,37 | 15,35 | 15,46 | 234 | 5.856.277 |
| 23/6/2021 | 15,59 | 15,49 | -0,77% | 15,36 | 15,61 | 15,47 | 15,38 | 15,49 | 288 | 6.638.219 |
| 22/6/2021 | 15,85 | 15,61 | -2,13% | 15,50 | 15,87 | 15,62 | 15,60 | 15,61 | 339 | 8.232.313 |
| 21/6/2021 | 15,53 | 15,95 | -1,05% | 15,31 | 15,98 | 15,82 | 15,91 | 15,95 | 491 | 14.952.136 |
| 18/6/2021 | 16,51 | 16,12 | -2,01% | 16,12 | 16,67 | 16,35 | 16,11 | 16,40 | 326 | 9.925.687 |
| 17/6/2021 | 16,95 | 16,45 | -1,97% | 16,45 | 16,95 | 16,66 | 16,45 | 16,68 | 226 | 5.678.655 |
| 16/6/2021 | 16,80 | 16,78 | -0,89% | 16,66 | 16,95 | 16,78 | 16,65 | 16,78 | 248 | 5.988.700 |
| 15/6/2021 | 16,94 | 16,93 | +1,93% | 16,63 | 16,94 | 16,77 | 16,78 | 16,93 | 260 | 6.206.907 |
| 14/6/2021 | 16,75 | 16,61 | +0,91% | 16,40 | 16,96 | 16,81 | 16,61 | 16,94 | 280 | 7.033.588 |
| 11/6/2021 | 16,83 | 16,46 | -2,49% | 16,34 | 16,96 | 16,50 | 16,41 | 16,54 | 295 | 7.964.577 |
| 10/6/2021 | 16,90 | 16,88 | -0,12% | 16,73 | 16,98 | 16,85 | 0,00 | 0,00 | 225 | 6.542.168 |
| 9/6/2021 | 16,80 | 16,90 | -0,41% | 16,75 | 17,04 | 16,86 | 16,80 | 16,90 | 227 | 5.559.383 |
| 8/6/2021 | 17,00 | 16,97 | -1,79% | 16,87 | 17,24 | 17,02 | 16,97 | 17,07 | 301 | 8.734.653 |
| 7/6/2021 | 16,83 | 17,28 | +1,95% | 16,68 | 17,28 | 17,02 | 17,20 | 17,28 | 407 | 10.147.529 |
| 4/6/2021 | 16,90 | 16,95 | +0,41% | 16,69 | 16,95 | 16,78 | 16,73 | 16,95 | 367 | 11.793.325 |
| 2/6/2021 | 16,75 | 16,88 | +1,02% | 16,66 | 16,89 | 16,75 | 16,75 | 16,88 | 355 | 9.261.359 |
| 1/6/2021 | 16,66 | 16,71 | +1,89% | 16,50 | 16,78 | 16,67 | 16,68 | 16,71 | 502 | 15.473.564 |
| 31/5/2021 | 16,50 | 16,40 | -0,61% | 16,10 | 16,55 | 16,41 | 16,30 | 16,40 | 253 | 6.489.978 |
| 28/5/2021 | 16,54 | 16,50 | +0,30% | 16,29 | 16,55 | 16,40 | 16,42 | 16,50 | 239 | 5.420.099 |
| 27/5/2021 | 16,24 | 16,45 | +1,04% | 16,22 | 16,63 | 16,46 | 16,38 | 16,45 | 325 | 9.399.114 |
| 26/5/2021 | 16,29 | 16,28 | +0,99% | 15,92 | 16,30 | 16,12 | 16,18 | 16,28 | 265 | 7.103.939 |
| 25/5/2021 | 16,15 | 16,12 | -0,19% | 15,99 | 16,29 | 16,16 | 16,12 | 16,19 | 275 | 8.299.841 |
| 24/5/2021 | 15,92 | 16,15 | +2,15% | 15,70 | 16,15 | 16,02 | 16,00 | 16,15 | 312 | 8.635.674 |
| 21/5/2021 | 15,48 | 15,81 | +0,70% | 15,48 | 15,81 | 15,63 | 15,60 | 15,81 | 207 | 4.487.878 |
| 20/5/2021 | 16,00 | 15,70 | -1,88% | 15,58 | 16,29 | 15,76 | 15,61 | 15,70 | 399 | 10.977.055 |
| 19/5/2021 | 15,37 | 16,00 | +5,26% | 15,24 | 16,00 | 15,70 | 15,98 | 16,00 | 410 | 12.042.815 |
| 18/5/2021 | 14,92 | 15,20 | +2,36% | 14,77 | 15,37 | 15,14 | 15,20 | 15,36 | 356 | 8.866.256 |
| 17/5/2021 | 14,57 | 14,85 | +2,27% | 14,45 | 14,93 | 14,74 | 14,77 | 14,85 | 401 | 8.796.758 |
| 14/5/2021 | 14,34 | 14,52 | +2,47% | 14,33 | 14,58 | 14,45 | 14,45 | 14,52 | 235 | 5.211.274 |
| 13/5/2021 | 14,00 | 14,17 | +1,21% | 14,00 | 14,36 | 14,23 | 14,17 | 14,32 | 290 | 7.600.850 |
| 12/5/2021 | 14,63 | 14,00 | -3,45% | 13,96 | 14,63 | 14,29 | 14,00 | 14,06 | 402 | 10.046.276 |
| 11/5/2021 | 14,45 | 14,50 | +0,42% | 14,24 | 14,73 | 14,48 | 14,50 | 14,67 | 266 | 5.204.438 |
| 10/5/2021 | 14,51 | 14,44 | -0,41% | 14,33 | 14,57 | 14,40 | 14,34 | 14,44 | 308 | 5.788.284 |
| 7/5/2021 | 14,20 | 14,50 | +2,26% | 14,20 | 14,51 | 14,40 | 14,41 | 14,50 | 266 | 6.272.043 |
| 6/5/2021 | 14,30 | 14,18 | -1,39% | 14,15 | 14,44 | 14,24 | 14,18 | 14,30 | 300 | 6.218.410 |
| 5/5/2021 | 14,10 | 14,38 | +1,27% | 13,92 | 14,45 | 14,19 | 14,26 | 14,38 | 450 | 9.029.425 |
| 4/5/2021 | 14,12 | 14,20 | +0,71% | 13,96 | 14,20 | 14,12 | 14,08 | 14,20 | 582 | 11.528.116 |
| 3/5/2021 | 14,70 | 14,10 | -11,43% | 13,93 | 14,97 | 14,23 | 14,10 | 14,12 | 1.020 | 24.375.559 |
| 30/4/2021 | 16,06 | 15,92 | -1,00% | 15,92 | 16,20 | 16,04 | 15,92 | 16,04 | 246 | 8.400.451 |
| 29/4/2021 | 15,94 | 16,08 | +0,50% | 15,88 | 16,14 | 15,98 | 16,02 | 16,08 | 248 | 6.787.558 |
| 28/4/2021 | 15,47 | 16,00 | +4,58% | 15,09 | 16,23 | 15,77 | 16,00 | 16,18 | 538 | 13.536.356 |
| 27/4/2021 | 15,60 | 15,30 | -0,78% | 15,30 | 15,70 | 15,47 | 15,30 | 15,48 | 213 | 6.525.720 |
| 26/4/2021 | 15,49 | 15,42 | -0,45% | 15,40 | 15,66 | 15,52 | 15,42 | 15,55 | 248 | 6.443.387 |
| 23/4/2021 | 15,51 | 15,49 | -0,77% | 15,19 | 15,65 | 15,40 | 15,49 | 15,56 | 313 | 5.829.857 |
| 22/4/2021 | 15,65 | 15,61 | +0,06% | 15,33 | 15,85 | 15,61 | 15,39 | 15,61 | 306 | 6.695.621 |
| 20/4/2021 | 15,30 | 15,60 | +2,23% | 15,30 | 15,80 | 15,64 | 15,60 | 15,67 | 281 | 7.667.455 |
| 19/4/2021 | 15,32 | 15,26 | -0,39% | 15,20 | 15,50 | 15,33 | 15,25 | 15,29 | 240 | 4.692.413 |
| 16/4/2021 | 15,45 | 15,32 | -0,84% | 15,19 | 15,62 | 15,30 | 15,32 | 15,42 | 269 | 6.470.653 |
| 15/4/2021 | 15,88 | 15,45 | -1,09% | 15,35 | 15,88 | 15,49 | 15,40 | 15,45 | 289 | 7.515.562 |
| 14/4/2021 | 15,68 | 15,62 | -0,57% | 15,60 | 15,90 | 15,71 | 15,62 | 15,75 | 196 | 4.942.937 |
| 13/4/2021 | 15,86 | 15,71 | -0,25% | 15,55 | 15,90 | 15,69 | 15,71 | 15,78 | 188 | 5.226.507 |
| 12/4/2021 | 15,53 | 15,75 | +1,94% | 15,45 | 15,82 | 15,63 | 15,56 | 15,75 | 199 | 5.169.701 |
| 9/4/2021 | 15,81 | 15,45 | -2,15% | 15,45 | 15,83 | 15,67 | 15,45 | 15,55 | 209 | 6.292.447 |
| 8/4/2021 | 15,64 | 15,79 | +0,70% | 15,40 | 15,89 | 15,62 | 15,67 | 15,80 | 208 | 6.019.576 |
| 7/4/2021 | 15,68 | 15,68 | +1,82% | 15,44 | 15,87 | 15,74 | 15,42 | 15,68 | 265 | 8.171.152 |
| 6/4/2021 | 15,28 | 15,40 | +0,06% | 15,25 | 15,65 | 15,44 | 15,40 | 15,65 | 242 | 6.831.942 |
| 5/4/2021 | 15,18 | 15,39 | -0,71% | 15,02 | 15,76 | 15,34 | 15,20 | 15,39 | 313 | 8.930.165 |
| 1/4/2021 | 15,98 | 15,50 | -2,52% | 15,50 | 16,10 | 15,64 | 15,50 | 15,62 | 186 | 4.552.561 |
| 31/3/2021 | 15,72 | 15,90 | +1,21% | 15,67 | 15,97 | 15,83 | 15,77 | 15,90 | 192 | 4.844.713 |
| 30/3/2021 | 15,50 | 15,71 | +1,88% | 15,36 | 15,71 | 15,53 | 15,65 | 15,71 | 221 | 6.635.405 |
| 29/3/2021 | 15,38 | 15,42 | +2,87% | 15,15 | 15,99 | 15,52 | 15,40 | 15,42 | 356 | 11.135.058 |
| 26/3/2021 | 15,22 | 14,99 | -0,13% | 14,96 | 15,32 | 15,07 | 14,99 | 15,15 | 136 | 3.912.490 |
| 25/3/2021 | 14,80 | 15,01 | +2,04% | 14,65 | 15,22 | 14,97 | 15,01 | 15,20 | 201 | 5.578.393 |
| 24/3/2021 | 15,05 | 14,71 | -1,47% | 14,71 | 15,23 | 15,06 | 14,71 | 14,72 | 161 | 4.423.752 |
| 23/3/2021 | 15,12 | 14,93 | -1,97% | 14,86 | 15,20 | 15,06 | 14,93 | 15,13 | 132 | 3.558.930 |
| 22/3/2021 | 15,60 | 15,23 | +0,86% | 15,03 | 16,00 | 15,25 | 15,05 | 15,23 | 209 | 5.220.070 |
| 19/3/2021 | 14,78 | 15,10 | +2,17% | 14,75 | 15,48 | 15,26 | 15,10 | 15,37 | 210 | 6.858.368 |
| 18/3/2021 | 14,96 | 14,78 | -1,20% | 14,35 | 15,01 | 14,85 | 14,78 | 14,95 | 169 | 5.023.289 |
| 17/3/2021 | 14,66 | 14,96 | +3,24% | 14,35 | 14,96 | 14,70 | 14,84 | 14,96 | 198 | 5.383.578 |
| 16/3/2021 | 14,52 | 14,49 | -1,36% | 14,31 | 14,77 | 14,58 | 14,49 | 14,62 | 173 | 4.931.847 |
| 15/3/2021 | 14,30 | 14,69 | +2,30% | 14,20 | 14,79 | 14,54 | 14,54 | 14,69 | 197 | 4.443.715 |
| 12/3/2021 | 14,38 | 14,36 | +0,56% | 14,20 | 14,50 | 14,33 | 14,36 | 14,37 | 138 | 3.602.143 |
| 11/3/2021 | 14,10 | 14,28 | +1,56% | 14,00 | 14,44 | 14,29 | 14,27 | 14,45 | 160 | 3.385.966 |
| 10/3/2021 | 13,52 | 14,06 | +3,92% | 13,52 | 14,09 | 13,90 | 13,99 | 14,16 | 179 | 4.232.430 |
| 9/3/2021 | 13,75 | 13,53 | -1,46% | 13,53 | 13,98 | 13,75 | 13,53 | 13,73 | 218 | 4.387.173 |
| 8/3/2021 | 14,37 | 13,73 | -5,38% | 13,73 | 14,62 | 14,17 | 13,73 | 13,92 | 251 | 5.282.868 |
| 5/3/2021 | 14,11 | 14,51 | -0,82% | 14,11 | 14,71 | 14,29 | 14,36 | 14,51 | 211 | 4.389.187 |
| 4/3/2021 | 14,49 | 14,63 | +4,13% | 14,26 | 14,77 | 14,57 | 14,40 | 14,63 | 175 | 3.856.893 |
| 3/3/2021 | 14,09 | 14,05 | -1,82% | 13,66 | 14,43 | 14,00 | 14,05 | 14,32 | 252 | 5.453.401 |
| 2/3/2021 | 14,00 | 14,31 | +2,14% | 13,47 | 14,52 | 13,95 | 14,31 | 14,46 | 265 | 6.126.224 |
| 1/3/2021 | 14,61 | 14,01 | -3,58% | 13,96 | 14,80 | 14,36 | 14,01 | 14,09 | 266 | 7.633.022 |
| 26/2/2021 | 14,50 | 14,53 | +0,14% | 14,38 | 14,80 | 14,61 | 14,53 | 14,78 | 175 | 6.405.817 |
| 25/2/2021 | 15,09 | 14,51 | -3,84% | 14,48 | 15,30 | 14,93 | 14,46 | 14,62 | 219 | 5.082.434 |
| 24/2/2021 | 14,87 | 15,09 | +1,68% | 14,83 | 15,30 | 15,05 | 15,08 | 15,18 | 258 | 6.990.464 |
| 23/2/2021 | 14,55 | 14,84 | -1,07% | 14,55 | 15,07 | 14,85 | 14,84 | 14,86 | 262 | 6.000.863 |
| 22/2/2021 | 14,98 | 15,00 | -0,60% | 14,17 | 15,00 | 14,61 | 14,94 | 15,00 | 429 | 11.871.332 |
| 19/2/2021 | 15,30 | 15,09 | -0,98% | 15,09 | 15,41 | 15,23 | 15,09 | 15,28 | 266 | 6.434.913 |
| 18/2/2021 | 15,00 | 15,24 | -0,65% | 14,80 | 15,35 | 15,12 | 15,24 | 15,34 | 459 | 17.165.967 |
| 17/2/2021 | 15,79 | 15,34 | -3,22% | 15,17 | 16,50 | 15,42 | 15,29 | 15,34 | 283 | 7.699.307 |
| 12/2/2021 | 16,48 | 15,85 | -0,69% | 15,65 | 16,48 | 15,80 | 15,67 | 15,85 | 271 | 6.361.804 |
| 11/2/2021 | 15,93 | 15,96 | +0,06% | 15,93 | 16,27 | 16,09 | 15,91 | 16,12 | 128 | 3.302.313 |
| 10/2/2021 | 16,43 | 15,95 | -4,03% | 15,83 | 16,45 | 16,03 | 15,95 | 16,05 | 297 | 8.912.653 |
| 9/2/2021 | 16,66 | 16,62 | +0,24% | 16,44 | 16,84 | 16,63 | 16,61 | 16,63 | 180 | 4.362.712 |
| 8/2/2021 | 16,52 | 16,58 | -0,48% | 16,31 | 16,93 | 16,72 | 16,55 | 16,66 | 240 | 7.290.919 |
| 5/2/2021 | 16,65 | 16,66 | +0,06% | 16,47 | 16,80 | 16,62 | 16,47 | 16,66 | 198 | 6.196.434 |
| 4/2/2021 | 16,77 | 16,65 | -0,48% | 16,54 | 17,00 | 16,67 | 16,53 | 16,65 | 206 | 6.333.744 |
| 3/2/2021 | 16,74 | 16,73 | -0,77% | 16,73 | 17,06 | 16,92 | 16,73 | 16,99 | 194 | 6.288.189 |
| 2/2/2021 | 16,90 | 16,86 | +1,02% | 16,68 | 17,17 | 16,98 | 16,75 | 16,86 | 373 | 13.489.401 |
| 1/2/2021 | 16,24 | 16,69 | +3,54% | 16,05 | 16,79 | 16,40 | 16,59 | 16,73 | 321 | 11.602.086 |
| 29/1/2021 | 16,59 | 16,12 | -2,42% | 16,10 | 16,76 | 16,44 | 16,12 | 16,48 | 225 | 6.186.675 |
| 28/1/2021 | 15,70 | 16,52 | +5,22% | 15,66 | 16,60 | 16,36 | 16,26 | 16,60 | 270 | 8.524.610 |
| 27/1/2021 | 15,78 | 15,70 | -0,57% | 15,61 | 16,07 | 15,82 | 15,62 | 16,05 | 232 | 5.990.233 |
| 26/1/2021 | 15,94 | 15,79 | -1,86% | 15,69 | 16,17 | 15,88 | 15,65 | 15,81 | 262 | 7.263.723 |
| 22/1/2021 | 16,14 | 16,09 | +0,56% | 15,53 | 16,14 | 15,82 | 16,09 | 16,16 | 285 | 9.484.144 |
| 21/1/2021 | 16,23 | 16,00 | -0,44% | 15,90 | 16,31 | 16,08 | 16,00 | 16,22 | 278 | 6.393.638 |
| 20/1/2021 | 16,23 | 16,07 | -2,01% | 15,98 | 16,38 | 16,13 | 16,07 | 16,15 | 250 | 7.536.360 |
| 19/1/2021 | 16,89 | 16,40 | -0,12% | 16,16 | 16,89 | 16,32 | 16,25 | 16,40 | 219 | 7.043.157 |
| 18/1/2021 | 16,53 | 16,42 | -1,20% | 16,42 | 16,91 | 16,62 | 16,42 | 16,50 | 281 | 7.831.037 |
| 15/1/2021 | 17,06 | 16,62 | -2,35% | 16,58 | 17,06 | 16,75 | 16,60 | 16,62 | 251 | 6.780.598 |
| 14/1/2021 | 17,05 | 17,02 | +1,67% | 16,77 | 17,05 | 16,93 | 16,91 | 17,02 | 261 | 7.041.518 |
| 13/1/2021 | 16,57 | 16,74 | +0,24% | 16,40 | 16,83 | 16,58 | 16,74 | 16,88 | 280 | 7.848.554 |
| 12/1/2021 | 16,79 | 16,70 | -0,95% | 16,45 | 16,79 | 16,59 | 16,64 | 16,70 | 342 | 11.335.840 |
| 11/1/2021 | 17,48 | 16,86 | -2,37% | 16,61 | 17,48 | 16,84 | 16,85 | 16,86 | 502 | 15.024.997 |
| 8/1/2021 | 16,48 | 17,27 | +4,79% | 16,29 | 17,65 | 17,14 | 17,23 | 17,35 | 543 | 20.174.606 |
| 7/1/2021 | 16,52 | 16,48 | -1,14% | 16,20 | 16,84 | 16,55 | 16,21 | 16,48 | 306 | 10.790.880 |
| 6/1/2021 | 16,19 | 16,67 | +3,35% | 15,84 | 16,88 | 16,47 | 16,49 | 16,67 | 413 | 15.673.107 |
| 5/1/2021 | 16,07 | 16,13 | +0,31% | 15,76 | 16,30 | 16,04 | 16,10 | 16,23 | 313 | 8.632.146 |
| 4/1/2021 | 16,42 | 16,08 | -3,42% | 16,00 | 16,65 | 16,23 | 16,08 | 16,20 | 520 | 15.311.939 |
| 30/12/2020 | 16,63 | 16,65 | +0,12% | 16,40 | 16,69 | 16,55 | 16,54 | 16,65 | 275 | 7.631.265 |
| 29/12/2020 | 16,70 | 16,63 | +0,30% | 16,43 | 16,82 | 16,55 | 16,54 | 16,63 | 300 | 8.330.072 |
| 28/12/2020 | 16,50 | 16,58 | +2,03% | 16,29 | 16,70 | 16,60 | 16,58 | 16,70 | 365 | 11.048.874 |
| 23/12/2020 | 16,00 | 16,25 | +1,88% | 15,82 | 16,36 | 16,20 | 16,08 | 16,31 | 282 | 9.892.471 |
| 22/12/2020 | 15,54 | 15,95 | +3,24% | 15,54 | 15,96 | 15,75 | 15,86 | 16,00 | 182 | 5.137.498 |
| 21/12/2020 | 16,10 | 15,45 | -3,68% | 15,45 | 16,10 | 15,65 | 15,45 | 15,65 | 376 | 9.198.127 |
| 18/12/2020 | 15,88 | 16,04 | +0,63% | 15,74 | 16,16 | 16,02 | 16,00 | 16,04 | 305 | 9.135.062 |
| 17/12/2020 | 15,50 | 15,94 | +2,31% | 15,44 | 15,96 | 15,72 | 15,90 | 15,97 | 295 | 8.359.059 |
| 16/12/2020 | 15,63 | 15,58 | -0,19% | 15,30 | 15,65 | 15,43 | 15,44 | 15,58 | 208 | 6.594.337 |
| 15/12/2020 | 15,50 | 15,61 | +0,39% | 15,27 | 15,61 | 15,46 | 15,49 | 15,61 | 289 | 7.929.586 |
| 14/12/2020 | 15,18 | 15,55 | +1,77% | 15,13 | 15,55 | 15,40 | 15,45 | 15,55 | 311 | 8.120.449 |
| 11/12/2020 | 14,78 | 15,28 | +3,45% | 14,77 | 15,30 | 15,11 | 15,13 | 15,28 | 280 | 7.826.844 |
| 10/12/2020 | 14,31 | 14,77 | +1,16% | 14,05 | 14,95 | 14,68 | 14,77 | 14,95 | 230 | 8.404.932 |
| 9/12/2020 | 14,63 | 14,60 | -0,14% | 14,42 | 14,84 | 14,68 | 14,55 | 14,71 | 206 | 6.182.050 |
| 8/12/2020 | 14,82 | 14,62 | -1,22% | 14,47 | 14,92 | 14,69 | 14,60 | 14,70 | 228 | 6.800.164 |
| 7/12/2020 | 14,33 | 14,80 | +4,01% | 14,26 | 14,98 | 14,65 | 14,80 | 14,90 | 413 | 11.316.079 |
| 4/12/2020 | 14,45 | 14,23 | -1,25% | 14,16 | 14,63 | 14,32 | 14,21 | 14,23 | 268 | 7.511.288 |
| 3/12/2020 | 14,75 | 14,41 | -0,62% | 14,40 | 14,75 | 14,58 | 14,40 | 14,45 | 290 | 7.227.488 |
| 2/12/2020 | 14,33 | 14,50 | -0,41% | 14,33 | 14,67 | 14,54 | 14,50 | 14,60 | 282 | 7.633.628 |
| 1/12/2020 | 14,29 | 14,56 | +2,82% | 14,02 | 14,58 | 14,27 | 14,42 | 14,56 | 381 | 9.796.238 |
| 30/11/2020 | 14,10 | 14,16 | +2,76% | 14,00 | 14,22 | 14,09 | 14,16 | 14,18 | 268 | 7.663.213 |
| 27/11/2020 | 13,99 | 13,78 | -1,50% | 13,78 | 14,20 | 13,98 | 13,78 | 14,01 | 254 | 6.943.927 |
| 26/11/2020 | 14,18 | 13,99 | +0,14% | 13,85 | 14,19 | 13,95 | 13,94 | 14,00 | 282 | 6.764.044 |
| 25/11/2020 | 13,82 | 13,97 | +1,23% | 13,70 | 14,13 | 13,94 | 13,97 | 14,06 | 311 | 9.489.266 |
| 24/11/2020 | 13,48 | 13,80 | +2,22% | 13,35 | 13,82 | 13,64 | 13,80 | 13,85 | 279 | 6.142.127 |
| 23/11/2020 | 13,22 | 13,50 | +1,96% | 13,12 | 13,50 | 13,27 | 13,35 | 13,53 | 199 | 4.064.870 |
| 20/11/2020 | 13,61 | 13,24 | -2,00% | 13,19 | 13,61 | 13,30 | 13,15 | 13,20 | 169 | 3.204.968 |
| 19/11/2020 | 13,55 | 13,51 | -0,37% | 13,37 | 13,55 | 13,47 | 13,46 | 13,51 | 223 | 5.817.767 |
| 18/11/2020 | 13,48 | 13,56 | +1,57% | 13,21 | 13,62 | 13,46 | 13,45 | 13,57 | 244 | 6.316.825 |
| 17/11/2020 | 13,15 | 13,35 | +1,52% | 13,01 | 13,44 | 13,24 | 13,32 | 13,45 | 248 | 6.099.038 |
| 16/11/2020 | 12,90 | 13,15 | +2,10% | 12,90 | 13,33 | 13,18 | 13,15 | 13,22 | 298 | 7.429.851 |
| 13/11/2020 | 12,55 | 12,88 | +3,45% | 12,50 | 12,88 | 12,65 | 12,81 | 12,88 | 195 | 6.396.179 |
| 12/11/2020 | 12,96 | 12,45 | -3,94% | 12,45 | 13,11 | 12,73 | 12,45 | 12,61 | 230 | 5.329.994 |
| 11/11/2020 | 13,25 | 12,96 | -2,70% | 12,96 | 13,37 | 13,11 | 12,96 | 13,00 | 204 | 4.636.914 |
| 10/11/2020 | 13,16 | 13,32 | +1,14% | 13,14 | 13,35 | 13,27 | 13,22 | 13,35 | 247 | 5.790.210 |
| 9/11/2020 | 12,96 | 13,17 | +1,78% | 12,96 | 13,41 | 13,15 | 13,06 | 13,19 | 350 | 8.553.238 |
| 6/11/2020 | 12,60 | 12,94 | +1,89% | 12,56 | 12,98 | 12,82 | 12,86 | 12,96 | 240 | 5.327.927 |
| 5/11/2020 | 12,30 | 12,70 | +3,76% | 12,26 | 12,79 | 12,63 | 12,60 | 12,79 | 265 | 6.390.067 |
| 4/11/2020 | 11,77 | 12,24 | +5,06% | 11,77 | 12,40 | 12,20 | 12,16 | 12,30 | 289 | 7.556.455 |
| 3/11/2020 | 11,76 | 11,65 | +0,60% | 11,65 | 12,00 | 11,81 | 11,62 | 11,76 | 184 | 4.784.146 |
| 30/10/2020 | 11,88 | 11,58 | -2,53% | 11,47 | 11,88 | 11,58 | 11,58 | 11,80 | 249 | 6.792.212 |
| 29/10/2020 | 11,90 | 11,88 | -0,17% | 11,48 | 12,11 | 11,73 | 11,85 | 11,88 | 327 | 6.064.974 |
| 28/10/2020 | 12,17 | 11,90 | -2,62% | 11,70 | 12,17 | 11,92 | 11,90 | 12,05 | 391 | 9.881.761 |
| 27/10/2020 | 12,22 | 12,22 | 0,00% | 12,14 | 12,71 | 12,50 | 12,17 | 12,22 | 330 | 8.467.159 |
| 26/10/2020 | 12,15 | 12,22 | +1,08% | 11,98 | 12,40 | 12,26 | 12,22 | 12,28 | 265 | 5.881.314 |
| 23/10/2020 | 12,21 | 12,09 | -0,25% | 12,05 | 12,27 | 12,17 | 12,08 | 12,15 | 208 | 4.538.062 |
| 22/10/2020 | 12,05 | 12,12 | +0,17% | 11,98 | 12,22 | 12,11 | 12,12 | 12,18 | 234 | 5.567.927 |
| 21/10/2020 | 12,15 | 12,10 | -0,41% | 12,04 | 12,18 | 12,09 | 12,05 | 12,10 | 222 | 4.758.149 |
| 20/10/2020 | 12,08 | 12,15 | +0,58% | 12,03 | 12,22 | 12,14 | 12,13 | 12,15 | 174 | 2.719.548 |
| 19/10/2020 | 12,19 | 12,08 | -0,82% | 11,99 | 12,30 | 12,16 | 11,99 | 12,08 | 256 | 6.316.035 |
| 16/10/2020 | 12,22 | 12,18 | -0,16% | 12,18 | 12,32 | 12,23 | 12,18 | 12,20 | 205 | 5.002.963 |
| 15/10/2020 | 12,08 | 12,20 | +0,08% | 12,01 | 12,31 | 12,19 | 12,20 | 12,24 | 223 | 5.439.850 |
| 14/10/2020 | 12,20 | 12,19 | +1,16% | 12,07 | 12,35 | 12,22 | 12,17 | 12,18 | 283 | 7.668.438 |
| 13/10/2020 | 12,26 | 12,05 | -1,63% | 12,05 | 12,38 | 12,23 | 12,05 | 12,19 | 367 | 9.276.757 |
| 9/10/2020 | 11,81 | 12,25 | +3,20% | 11,71 | 12,25 | 12,08 | 12,24 | 12,25 | 486 | 12.811.189 |
| 8/10/2020 | 11,62 | 11,87 | +2,15% | 11,38 | 11,89 | 11,75 | 11,80 | 11,87 | 320 | 7.929.520 |
| 7/10/2020 | 11,50 | 11,62 | +1,75% | 11,33 | 11,62 | 11,49 | 11,54 | 11,62 | 285 | 7.775.485 |
| 6/10/2020 | 11,15 | 11,42 | +0,97% | 11,15 | 11,53 | 11,42 | 11,39 | 11,47 | 329 | 6.610.245 |
| 5/10/2020 | 10,99 | 11,31 | +2,26% | 10,84 | 11,34 | 11,13 | 11,23 | 11,31 | 258 | 5.952.837 |
| 2/10/2020 | 10,86 | 11,06 | +0,82% | 10,83 | 11,18 | 11,01 | 10,95 | 11,06 | 253 | 6.833.212 |
| 1/10/2020 | 10,79 | 10,97 | +2,05% | 10,53 | 10,97 | 10,70 | 10,90 | 10,97 | 263 | 6.200.063 |
| 30/9/2020 | 10,66 | 10,75 | +1,03% | 10,55 | 10,81 | 10,66 | 10,69 | 10,75 | 293 | 6.417.647 |
| 29/9/2020 | 10,77 | 10,64 | -1,21% | 10,50 | 10,77 | 10,62 | 10,63 | 10,68 | 292 | 6.566.856 |
| 28/9/2020 | 10,86 | 10,77 | -2,45% | 10,67 | 11,18 | 10,92 | 10,73 | 10,77 | 234 | 5.598.707 |
| 25/9/2020 | 11,26 | 11,04 | -1,25% | 10,92 | 11,26 | 10,99 | 11,01 | 11,07 | 200 | 4.846.461 |
| 24/9/2020 | 10,85 | 11,18 | +2,47% | 10,84 | 11,33 | 11,14 | 11,17 | 11,24 | 219 | 4.722.764 |
| 23/9/2020 | 11,11 | 10,91 | -1,27% | 10,85 | 11,11 | 10,99 | 10,87 | 11,00 | 289 | 6.541.275 |
| 22/9/2020 | 10,85 | 11,05 | +1,38% | 10,82 | 11,11 | 10,97 | 11,02 | 11,05 | 233 | 4.540.110 |
| 21/9/2020 | 11,02 | 10,90 | -1,98% | 10,85 | 11,05 | 10,95 | 10,85 | 10,90 | 261 | 5.826.806 |
| 18/9/2020 | 11,58 | 11,12 | -3,97% | 11,12 | 11,64 | 11,36 | 11,12 | 11,33 | 270 | 8.971.088 |
| 17/9/2020 | 11,66 | 11,58 | +0,26% | 11,42 | 11,71 | 11,59 | 11,57 | 11,66 | 256 | 6.311.672 |
| 16/9/2020 | 11,39 | 11,55 | +1,85% | 11,37 | 11,70 | 11,60 | 11,55 | 11,67 | 339 | 7.517.223 |
| 15/9/2020 | 11,47 | 11,34 | -0,44% | 11,31 | 11,69 | 11,44 | 11,34 | 11,38 | 272 | 6.346.927 |
| 14/9/2020 | 11,25 | 11,39 | +2,61% | 11,14 | 11,54 | 11,36 | 11,39 | 11,50 | 339 | 8.315.378 |
| 11/9/2020 | 11,48 | 11,10 | -3,06% | 10,90 | 11,59 | 11,18 | 11,10 | 11,23 | 323 | 7.509.306 |
| 10/9/2020 | 11,49 | 11,45 | +0,44% | 11,35 | 11,81 | 11,54 | 11,25 | 11,40 | 388 | 10.452.121 |
| 9/9/2020 | 10,92 | 11,40 | +3,17% | 10,92 | 11,48 | 11,36 | 11,40 | 11,41 | 538 | 12.149.108 |
| 8/9/2020 | 11,05 | 11,05 | +0,09% | 10,83 | 11,10 | 10,92 | 10,94 | 11,05 | 361 | 6.990.393 |
| 4/9/2020 | 11,00 | 11,04 | +0,36% | 10,91 | 11,14 | 10,98 | 11,00 | 11,04 | 252 | 6.033.251 |
| 3/9/2020 | 11,07 | 11,00 | -0,63% | 10,95 | 11,30 | 11,13 | 11,00 | 11,09 | 371 | 9.550.707 |
| 2/9/2020 | 10,97 | 11,07 | +1,10% | 10,85 | 11,08 | 10,99 | 11,06 | 11,07 | 333 | 8.174.699 |
| 1/9/2020 | 10,85 | 10,95 | +2,72% | 10,60 | 11,04 | 10,86 | 10,90 | 11,00 | 412 | 8.909.140 |
| 31/8/2020 | 11,05 | 10,66 | -3,18% | 10,58 | 11,07 | 10,74 | 10,65 | 10,66 | 574 | 11.844.458 |
| 28/8/2020 | 10,84 | 11,01 | +1,01% | 10,81 | 11,08 | 10,96 | 11,01 | 11,05 | 372 | 7.415.647 |
| 27/8/2020 | 10,91 | 10,90 | +0,28% | 10,75 | 10,98 | 10,87 | 10,89 | 10,90 | 234 | 5.645.315 |
| 26/8/2020 | 11,36 | 10,87 | -4,23% | 10,71 | 11,38 | 10,92 | 10,87 | 10,92 | 720 | 14.344.221 |
| 25/8/2020 | 11,00 | 11,35 | +3,09% | 10,88 | 11,35 | 11,10 | 11,29 | 11,35 | 430 | 10.824.295 |
| 24/8/2020 | 11,00 | 11,01 | +0,55% | 10,94 | 11,19 | 11,02 | 11,00 | 11,03 | 361 | 7.324.071 |
| 21/8/2020 | 10,62 | 10,95 | +3,11% | 10,55 | 10,96 | 10,84 | 10,94 | 10,98 | 375 | 9.071.096 |
| 20/8/2020 | 10,55 | 10,62 | -0,09% | 10,21 | 10,67 | 10,39 | 10,61 | 10,70 | 483 | 10.327.597 |
| 19/8/2020 | 10,52 | 10,63 | +0,28% | 10,37 | 10,71 | 10,58 | 10,63 | 10,64 | 418 | 7.239.613 |
| 18/8/2020 | 10,30 | 10,60 | +3,52% | 10,25 | 10,60 | 10,44 | 10,54 | 10,60 | 362 | 8.311.753 |
| 17/8/2020 | 10,62 | 10,24 | -3,03% | 10,15 | 10,69 | 10,31 | 10,24 | 10,30 | 540 | 10.913.554 |
| 14/8/2020 | 10,64 | 10,56 | -2,13% | 10,39 | 10,77 | 10,50 | 10,52 | 10,60 | 435 | 7.967.638 |
| 13/8/2020 | 11,00 | 10,79 | -1,91% | 10,53 | 11,05 | 10,80 | 10,71 | 10,79 | 584 | 11.493.747 |
| 12/8/2020 | 11,30 | 11,00 | -2,14% | 10,67 | 11,30 | 10,92 | 10,99 | 11,00 | 824 | 18.763.384 |
| 11/8/2020 | 11,32 | 11,24 | -1,49% | 11,22 | 11,52 | 11,35 | 11,24 | 11,29 | 314 | 7.562.600 |
| 10/8/2020 | 11,50 | 11,41 | +0,18% | 11,21 | 11,50 | 11,33 | 11,41 | 11,42 | 319 | 6.152.145 |
| 7/8/2020 | 11,60 | 11,39 | -3,06% | 11,36 | 11,64 | 11,47 | 11,39 | 11,46 | 367 | 6.964.882 |
| 6/8/2020 | 11,15 | 11,75 | +5,67% | 11,05 | 11,80 | 11,48 | 11,66 | 11,75 | 515 | 11.834.755 |
| 5/8/2020 | 11,45 | 11,12 | -1,59% | 11,06 | 11,45 | 11,21 | 11,11 | 11,12 | 471 | 8.970.645 |
| 4/8/2020 | 11,57 | 11,30 | -1,99% | 11,10 | 11,57 | 11,28 | 11,30 | 11,31 | 556 | 11.008.442 |
| 3/8/2020 | 11,71 | 11,53 | -5,72% | 11,32 | 12,00 | 11,49 | 11,53 | 11,55 | 494 | 11.820.371 |
| 31/7/2020 | 12,49 | 12,23 | -1,61% | 12,21 | 12,53 | 12,30 | 12,23 | 12,33 | 222 | 4.912.614 |
| 30/7/2020 | 12,45 | 12,43 | +0,49% | 12,15 | 12,48 | 12,34 | 12,43 | 12,49 | 293 | 7.898.920 |
| 29/7/2020 | 12,70 | 12,37 | -1,75% | 12,35 | 12,76 | 12,46 | 12,37 | 12,50 | 388 | 10.166.632 |
| 28/7/2020 | 12,60 | 12,59 | -0,87% | 12,49 | 12,91 | 12,71 | 12,55 | 12,66 | 343 | 9.506.536 |
| 27/7/2020 | 12,19 | 12,70 | +2,58% | 12,19 | 12,76 | 12,57 | 12,62 | 12,69 | 339 | 9.154.202 |
| 24/7/2020 | 12,36 | 12,38 | -0,32% | 12,09 | 12,40 | 12,25 | 12,38 | 12,39 | 239 | 6.621.386 |
| 23/7/2020 | 13,00 | 12,42 | -3,72% | 12,39 | 13,10 | 12,63 | 12,43 | 12,45 | 462 | 10.226.474 |
| 22/7/2020 | 12,19 | 12,90 | +5,74% | 12,00 | 12,90 | 12,57 | 12,70 | 12,90 | 717 | 20.474.070 |
| 21/7/2020 | 12,25 | 12,20 | 0,00% | 12,00 | 12,38 | 12,17 | 12,18 | 12,20 | 327 | 7.327.023 |
| 20/7/2020 | 12,00 | 12,20 | +1,08% | 11,92 | 12,29 | 12,08 | 12,20 | 12,26 | 411 | 10.331.966 |
| 17/7/2020 | 11,92 | 12,07 | +1,17% | 11,78 | 12,08 | 11,94 | 12,00 | 12,08 | 345 | 8.143.661 |
| 16/7/2020 | 12,07 | 11,93 | -1,16% | 11,77 | 12,14 | 11,93 | 11,82 | 11,93 | 279 | 6.160.122 |
| 15/7/2020 | 11,89 | 12,07 | +1,86% | 11,81 | 12,13 | 11,98 | 12,04 | 12,07 | 306 | 7.302.782 |
| 14/7/2020 | 12,05 | 11,85 | -1,66% | 11,67 | 12,08 | 11,80 | 11,85 | 11,86 | 404 | 10.051.043 |
| 13/7/2020 | 11,98 | 12,05 | +1,60% | 11,85 | 12,09 | 11,97 | 11,99 | 12,05 | 371 | 7.553.482 |
| 10/7/2020 | 11,95 | 11,86 | -0,08% | 11,79 | 12,05 | 11,90 | 11,86 | 11,88 | 280 | 6.191.382 |
| 9/7/2020 | 11,95 | 11,87 | -0,84% | 11,81 | 12,05 | 11,91 | 11,87 | 11,95 | 260 | 5.020.843 |
| 8/7/2020 | 11,89 | 11,97 | +0,67% | 11,80 | 11,98 | 11,91 | 11,96 | 11,97 | 284 | 6.638.571 |
| 7/7/2020 | 11,90 | 11,89 | -0,08% | 11,77 | 11,99 | 11,86 | 11,85 | 11,89 | 283 | 5.885.433 |
| 6/7/2020 | 11,85 | 11,90 | +0,68% | 11,82 | 12,07 | 11,91 | 11,90 | 11,96 | 315 | 7.106.183 |
| 3/7/2020 | 12,00 | 11,82 | +0,94% | 11,65 | 12,00 | 11,77 | 11,82 | 11,85 | 212 | 4.967.089 |
| 2/7/2020 | 12,08 | 11,71 | -3,14% | 11,67 | 12,13 | 11,88 | 11,70 | 11,81 | 294 | 7.489.619 |
| 1/7/2020 | 11,70 | 12,09 | +3,33% | 11,70 | 12,09 | 11,98 | 11,93 | 12,09 | 254 | 8.046.097 |
| 30/6/2020 | 11,75 | 11,70 | -0,85% | 11,53 | 11,93 | 11,79 | 11,70 | 11,85 | 244 | 5.371.495 |
| 29/6/2020 | 11,52 | 11,80 | +2,16% | 11,30 | 11,80 | 11,63 | 11,68 | 11,80 | 247 | 4.564.311 |
| 26/6/2020 | 12,00 | 11,55 | -3,67% | 11,45 | 12,06 | 11,63 | 11,49 | 11,55 | 394 | 7.622.590 |
| 25/6/2020 | 11,75 | 11,99 | +0,84% | 11,64 | 12,03 | 11,88 | 11,87 | 11,99 | 251 | 6.081.439 |
| 24/6/2020 | 12,35 | 11,89 | -3,49% | 11,70 | 12,35 | 11,87 | 11,87 | 11,89 | 555 | 11.597.583 |
| 23/6/2020 | 12,55 | 12,32 | -1,83% | 12,13 | 12,76 | 12,29 | 12,23 | 12,32 | 470 | 11.087.345 |
| 22/6/2020 | 12,17 | 12,55 | +3,72% | 12,00 | 12,81 | 12,42 | 12,36 | 12,55 | 410 | 10.205.827 |
| 19/6/2020 | 12,25 | 12,10 | -1,22% | 12,10 | 12,45 | 12,31 | 12,09 | 12,30 | 348 | 8.416.244 |
| 18/6/2020 | 12,65 | 12,25 | -2,70% | 12,17 | 12,65 | 12,33 | 12,22 | 12,27 | 380 | 7.560.518 |
| 17/6/2020 | 11,90 | 12,59 | +5,89% | 11,90 | 12,69 | 12,41 | 12,59 | 12,60 | 383 | 9.493.659 |
| 16/6/2020 | 11,81 | 11,89 | +1,02% | 11,81 | 12,28 | 12,05 | 11,89 | 11,98 | 293 | 8.055.046 |
| 15/6/2020 | 11,68 | 11,77 | +0,77% | 11,20 | 11,82 | 11,47 | 11,65 | 11,77 | 384 | 10.314.364 |
| 12/6/2020 | 11,25 | 11,68 | -5,43% | 11,25 | 11,90 | 11,66 | 11,68 | 11,78 | 541 | 13.204.731 |
| 10/6/2020 | 12,62 | 12,35 | -2,14% | 12,18 | 12,99 | 12,42 | 12,20 | 12,35 | 348 | 9.731.171 |
| 9/6/2020 | 12,36 | 12,62 | +1,86% | 12,02 | 12,66 | 12,36 | 12,56 | 12,62 | 286 | 7.102.205 |
| 8/6/2020 | 12,06 | 12,39 | +3,68% | 12,00 | 12,45 | 12,23 | 12,38 | 12,44 | 471 | 10.604.463 |
| 5/6/2020 | 11,76 | 11,95 | +3,28% | 11,74 | 12,25 | 11,91 | 11,82 | 11,95 | 458 | 12.349.363 |
| 4/6/2020 | 11,70 | 11,57 | -1,11% | 11,52 | 11,82 | 11,65 | 11,55 | 11,57 | 337 | 8.096.580 |
| 3/6/2020 | 11,56 | 11,70 | +1,65% | 11,35 | 11,83 | 11,59 | 11,64 | 11,70 | 610 | 13.032.176 |
| 2/6/2020 | 11,29 | 11,51 | +2,31% | 11,26 | 11,62 | 11,48 | 11,42 | 11,51 | 398 | 9.217.735 |
| 1/6/2020 | 11,29 | 11,25 | +1,99% | 11,03 | 11,43 | 11,22 | 11,27 | 11,37 | 472 | 11.093.635 |
| 29/5/2020 | 11,32 | 11,03 | -2,39% | 10,85 | 11,33 | 10,99 | 11,03 | 11,12 | 392 | 8.075.747 |
| 28/5/2020 | 11,19 | 11,30 | 0,00% | 10,89 | 11,32 | 11,03 | 11,04 | 11,30 | 471 | 9.843.287 |
| 27/5/2020 | 10,47 | 11,30 | +8,13% | 10,47 | 11,45 | 11,14 | 11,23 | 11,30 | 538 | 13.894.134 |
| 26/5/2020 | 10,15 | 10,45 | +3,57% | 10,15 | 10,57 | 10,35 | 10,16 | 10,45 | 558 | 12.013.854 |
| 25/5/2020 | 9,60 | 10,09 | +7,57% | 9,60 | 10,28 | 10,05 | 10,04 | 10,09 | 620 | 12.517.042 |
| 22/5/2020 | 9,45 | 9,38 | +0,11% | 9,10 | 9,57 | 9,36 | 9,30 | 9,48 | 293 | 5.878.961 |
| 21/5/2020 | 8,93 | 9,37 | +4,58% | 8,85 | 9,45 | 9,26 | 9,33 | 9,37 | 467 | 10.023.440 |
| 20/5/2020 | 8,74 | 8,96 | +0,79% | 8,61 | 9,03 | 8,92 | 8,96 | 9,00 | 339 | 5.928.138 |
| 19/5/2020 | 8,90 | 8,89 | +1,02% | 8,74 | 9,01 | 8,87 | 8,86 | 8,89 | 298 | 5.347.296 |
| 18/5/2020 | 8,47 | 8,80 | +3,53% | 8,13 | 8,92 | 8,66 | 8,80 | 8,90 | 397 | 6.657.335 |
| 15/5/2020 | 8,56 | 8,50 | 0,00% | 8,20 | 8,69 | 8,47 | 8,40 | 8,50 | 413 | 6.836.190 |
| 14/5/2020 | 7,88 | 8,50 | +7,59% | 7,56 | 8,56 | 8,02 | 8,50 | 8,55 | 586 | 9.555.385 |
| 13/5/2020 | 8,25 | 7,90 | -2,71% | 7,84 | 8,26 | 7,95 | 7,90 | 8,06 | 645 | 9.080.137 |
| 12/5/2020 | 8,34 | 8,12 | -2,52% | 8,12 | 8,56 | 8,33 | 8,12 | 8,31 | 475 | 7.688.255 |
| 11/5/2020 | 8,71 | 8,33 | -2,91% | 8,21 | 8,71 | 8,35 | 8,33 | 8,53 | 586 | 8.665.654 |
| 8/5/2020 | 8,33 | 8,58 | +2,75% | 8,33 | 8,69 | 8,49 | 8,55 | 8,58 | 312 | 4.764.386 |
| 7/5/2020 | 9,03 | 8,35 | -7,33% | 8,27 | 9,03 | 8,47 | 8,35 | 8,66 | 953 | 14.730.538 |
| 6/5/2020 | 9,31 | 9,01 | -3,74% | 8,81 | 9,48 | 8,92 | 8,85 | 9,10 | 689 | 11.311.999 |
| 5/5/2020 | 9,60 | 9,36 | -0,32% | 9,30 | 9,60 | 9,41 | 9,35 | 9,36 | 265 | 5.246.672 |
| 4/5/2020 | 9,58 | 9,39 | -2,49% | 9,11 | 9,58 | 9,24 | 9,22 | 9,39 | 419 | 6.804.789 |
| 30/4/2020 | 10,05 | 9,63 | -3,80% | 9,21 | 10,13 | 9,64 | 9,60 | 9,63 | 464 | 8.473.926 |
| 29/4/2020 | 9,86 | 10,01 | +3,84% | 9,68 | 10,05 | 9,91 | 10,01 | 10,05 | 350 | 7.144.703 |
| 28/4/2020 | 9,47 | 9,64 | +6,99% | 9,22 | 9,71 | 9,51 | 9,64 | 9,67 | 429 | 9.311.165 |
| 27/4/2020 | 9,45 | 9,01 | +0,11% | 8,81 | 9,45 | 8,98 | 9,01 | 9,30 | 497 | 9.905.048 |
| 24/4/2020 | 9,98 | 9,00 | -9,91% | 8,53 | 10,00 | 9,00 | 9,00 | 9,11 | 1.150 | 21.542.652 |
| 23/4/2020 | 10,27 | 9,99 | -2,15% | 9,75 | 10,27 | 10,01 | 9,98 | 9,99 | 512 | 9.717.649 |
| 22/4/2020 | 10,07 | 10,21 | -0,39% | 10,07 | 10,26 | 10,17 | 10,21 | 10,24 | 316 | 6.278.998 |
| 20/4/2020 | 10,33 | 10,25 | -0,29% | 9,83 | 10,35 | 10,12 | 10,20 | 10,25 | 337 | 6.296.502 |
| 17/4/2020 | 10,35 | 10,28 | +2,90% | 10,10 | 10,41 | 10,25 | 10,20 | 10,28 | 281 | 6.528.613 |
| 16/4/2020 | 10,35 | 9,99 | -1,77% | 9,98 | 10,67 | 10,22 | 9,99 | 10,13 | 376 | 8.383.543 |
| 15/4/2020 | 9,99 | 10,17 | +1,50% | 9,68 | 10,30 | 10,02 | 10,16 | 10,24 | 334 | 7.599.613 |
| 14/4/2020 | 10,35 | 10,02 | +4,48% | 9,86 | 10,35 | 10,06 | 10,02 | 10,18 | 513 | 11.456.493 |
| 13/4/2020 | 9,65 | 9,59 | +0,21% | 9,17 | 9,70 | 9,48 | 9,59 | 9,70 | 412 | 9.823.114 |
| 9/4/2020 | 9,39 | 9,57 | +3,91% | 9,30 | 9,62 | 9,42 | 9,35 | 9,60 | 335 | 7.300.087 |
| 8/4/2020 | 9,42 | 9,21 | +2,79% | 8,78 | 9,42 | 9,01 | 9,21 | 9,27 | 292 | 5.250.281 |
| 7/4/2020 | 9,28 | 8,96 | +3,23% | 8,94 | 9,44 | 9,19 | 8,96 | 8,97 | 328 | 6.717.073 |
| 6/4/2020 | 8,86 | 8,68 | +4,70% | 8,37 | 9,17 | 8,83 | 8,68 | 8,75 | 376 | 6.773.062 |
| 3/4/2020 | 8,52 | 8,29 | -3,49% | 8,06 | 8,52 | 8,21 | 8,29 | 8,75 | 370 | 5.981.736 |
| 2/4/2020 | 9,44 | 8,59 | -0,58% | 8,35 | 9,44 | 8,60 | 8,59 | 8,76 | 379 | 7.464.713 |
| 1/4/2020 | 8,95 | 8,64 | -4,95% | 8,50 | 8,95 | 8,62 | 8,63 | 8,64 | 344 | 6.134.430 |
| 31/3/2020 | 9,59 | 9,09 | -5,02% | 8,88 | 9,65 | 9,34 | 9,00 | 9,09 | 386 | 7.290.183 |
| 30/3/2020 | 9,39 | 9,57 | +0,74% | 9,39 | 9,89 | 9,57 | 9,50 | 9,57 | 254 | 5.152.414 |
| 27/3/2020 | 9,98 | 9,50 | -6,50% | 9,34 | 10,00 | 9,54 | 9,50 | 9,59 | 353 | 6.669.626 |
| 26/3/2020 | 8,95 | 10,16 | +16,51% | 8,65 | 10,30 | 9,89 | 10,16 | 10,20 | 472 | 12.385.571 |
| 25/3/2020 | 8,50 | 8,72 | +6,08% | 7,79 | 8,98 | 8,27 | 8,72 | 8,90 | 676 | 11.980.109 |
| 24/3/2020 | 8,07 | 8,22 | +2,11% | 7,85 | 8,46 | 8,15 | 8,22 | 8,40 | 267 | 4.476.011 |
| 23/3/2020 | 9,01 | 8,05 | -6,94% | 7,48 | 9,01 | 7,84 | 7,93 | 8,05 | 575 | 9.824.824 |
| 20/3/2020 | 9,76 | 8,65 | -5,98% | 8,55 | 9,90 | 9,19 | 8,60 | 8,65 | 385 | 8.379.982 |
| 19/3/2020 | 9,53 | 9,20 | -4,66% | 8,67 | 9,53 | 8,97 | 9,10 | 9,20 | 321 | 8.064.112 |
| 18/3/2020 | 9,88 | 9,65 | -5,02% | 8,54 | 9,90 | 9,08 | 9,10 | 9,65 | 497 | 12.040.803 |
| 17/3/2020 | 9,75 | 10,16 | +4,21% | 9,74 | 10,27 | 9,96 | 10,04 | 10,16 | 319 | 7.879.466 |
| 16/3/2020 | 10,08 | 9,75 | -5,98% | 9,43 | 10,20 | 9,73 | 9,74 | 9,75 | 409 | 7.465.248 |
| 13/3/2020 | 10,95 | 10,37 | +11,39% | 9,26 | 12,21 | 10,06 | 10,36 | 10,41 | 408 | 11.236.964 |
| 12/3/2020 | 10,97 | 9,31 | -23,18% | 8,53 | 10,97 | 9,37 | 9,31 | 9,49 | 531 | 10.177.255 |
| 11/3/2020 | 13,13 | 12,12 | -8,94% | 11,53 | 13,45 | 12,26 | 12,12 | 12,22 | 248 | 8.358.136 |
| 10/3/2020 | 13,40 | 13,31 | +1,53% | 12,29 | 13,42 | 12,78 | 13,31 | 13,41 | 236 | 7.537.352 |
| 9/3/2020 | 14,00 | 13,11 | -10,45% | 12,38 | 14,00 | 12,85 | 12,65 | 13,11 | 405 | 17.628.138 |
| 6/3/2020 | 15,23 | 14,64 | -2,79% | 14,07 | 15,23 | 14,41 | 14,42 | 14,64 | 178 | 5.482.541 |
| 5/3/2020 | 15,72 | 15,06 | -2,84% | 14,72 | 15,78 | 15,31 | 14,61 | 15,06 | 121 | 3.493.869 |
| 4/3/2020 | 15,36 | 15,50 | +2,45% | 15,00 | 15,84 | 15,36 | 15,48 | 15,50 | 130 | 5.442.703 |
| 3/3/2020 | 15,68 | 15,13 | -0,26% | 15,13 | 15,71 | 15,41 | 15,13 | 15,33 | 136 | 5.734.423 |
| 2/3/2020 | 14,87 | 15,17 | +2,43% | 14,78 | 15,50 | 15,02 | 15,17 | 15,52 | 110 | 3.432.231 |
| 28/2/2020 | 14,91 | 14,81 | -0,67% | 14,20 | 15,63 | 14,50 | 14,66 | 14,81 | 116 | 3.720.016 |
| 27/2/2020 | 15,70 | 14,91 | -1,97% | 14,84 | 15,70 | 15,05 | 14,91 | 14,99 | 143 | 5.201.366 |
| 26/2/2020 | 15,49 | 15,21 | -6,28% | 14,90 | 15,76 | 15,34 | 15,00 | 15,21 | 119 | 4.589.001 |
| 21/2/2020 | 16,21 | 16,23 | -0,43% | 15,98 | 16,43 | 16,17 | 16,23 | 16,50 | 114 | 3.546.257 |
| 20/2/2020 | 16,50 | 16,30 | -1,27% | 16,19 | 16,73 | 16,38 | 16,05 | 16,29 | 106 | 2.591.725 |
| 19/2/2020 | 16,84 | 16,51 | -1,55% | 16,48 | 16,85 | 16,61 | 16,51 | 16,60 | 159 | 4.246.630 |
| 18/2/2020 | 16,36 | 16,77 | +0,48% | 16,36 | 16,82 | 16,71 | 16,40 | 16,77 | 97 | 2.750.491 |
| 17/2/2020 | 16,72 | 16,69 | -0,18% | 16,43 | 16,76 | 16,63 | 16,54 | 16,69 | 137 | 3.755.924 |
| 14/2/2020 | 16,61 | 16,72 | +0,30% | 16,50 | 16,78 | 16,64 | 16,63 | 16,72 | 162 | 6.740.489 |
| 13/2/2020 | 16,77 | 16,67 | -0,60% | 16,59 | 16,87 | 16,69 | 16,65 | 16,75 | 109 | 2.542.756 |
| 12/2/2020 | 16,98 | 16,77 | -0,77% | 16,77 | 16,98 | 16,87 | 16,77 | 16,98 | 87 | 3.103.320 |
| 11/2/2020 | 16,31 | 16,90 | +0,30% | 16,02 | 16,90 | 16,69 | 16,60 | 16,91 | 75 | 2.373.510 |
| 10/2/2020 | 17,29 | 16,85 | -2,54% | 16,46 | 17,45 | 16,86 | 16,47 | 16,85 | 88 | 2.934.714 |
| 7/2/2020 | 17,08 | 17,29 | -0,12% | 16,99 | 17,56 | 17,25 | 17,13 | 17,40 | 121 | 4.531.672 |
| 6/2/2020 | 17,80 | 17,31 | -1,65% | 17,31 | 17,95 | 17,70 | 17,31 | 17,91 | 106 | 3.745.807 |
| 5/2/2020 | 16,88 | 17,60 | +2,44% | 16,88 | 17,75 | 17,44 | 17,60 | 17,77 | 153 | 5.893.702 |
| 4/2/2020 | 16,87 | 17,18 | +2,02% | 16,87 | 17,20 | 17,09 | 17,00 | 17,18 | 99 | 4.486.667 |
| 3/2/2020 | 16,65 | 16,84 | +0,24% | 16,59 | 16,85 | 16,71 | 16,76 | 16,84 | 102 | 3.229.145 |
| 31/1/2020 | 16,51 | 16,80 | +0,96% | 16,35 | 16,80 | 16,62 | 16,60 | 16,80 | 87 | 3.101.395 |
| 30/1/2020 | 16,97 | 16,64 | -2,18% | 16,34 | 16,97 | 16,55 | 16,60 | 16,68 | 132 | 2.674.494 |
| 29/1/2020 | 17,05 | 17,01 | -0,06% | 16,90 | 17,27 | 17,00 | 16,90 | 17,02 | 92 | 2.662.391 |
| 28/1/2020 | 16,90 | 17,02 | +0,71% | 16,81 | 17,16 | 16,99 | 17,02 | 17,17 | 80 | 2.467.234 |
| 27/1/2020 | 16,87 | 16,90 | -1,34% | 16,77 | 16,96 | 16,88 | 16,80 | 16,90 | 90 | 3.805.554 |
| 24/1/2020 | 17,20 | 17,13 | +0,94% | 16,94 | 17,37 | 17,05 | 17,13 | 17,26 | 101 | 3.257.040 |
| 23/1/2020 | 16,94 | 16,97 | -0,12% | 16,65 | 17,10 | 16,90 | 16,97 | 17,15 | 101 | 3.420.051 |
| 22/1/2020 | 17,14 | 16,99 | -2,07% | 16,84 | 17,15 | 16,99 | 16,86 | 17,06 | 115 | 4.087.883 |
| 21/1/2020 | 17,37 | 17,35 | +0,29% | 16,97 | 17,43 | 17,08 | 17,01 | 17,35 | 164 | 4.279.315 |
| 20/1/2020 | 17,22 | 17,30 | +0,52% | 17,18 | 17,47 | 17,31 | 17,30 | 17,35 | 142 | 4.516.766 |
| 17/1/2020 | 17,30 | 17,21 | -0,52% | 17,21 | 17,59 | 17,43 | 17,20 | 17,48 | 112 | 4.386.253 |
| 16/1/2020 | 17,20 | 17,30 | +1,11% | 17,10 | 17,36 | 17,19 | 17,28 | 17,30 | 149 | 5.956.291 |
| 15/1/2020 | 17,35 | 17,11 | -1,10% | 17,09 | 17,39 | 17,20 | 17,09 | 17,35 | 125 | 4.737.446 |
| 14/1/2020 | 17,00 | 17,30 | +1,70% | 17,00 | 17,37 | 17,19 | 17,19 | 17,30 | 188 | 5.578.632 |
| 13/1/2020 | 17,00 | 17,01 | +0,41% | 16,73 | 17,13 | 16,98 | 16,90 | 17,10 | 162 | 6.559.081 |
| 10/1/2020 | 16,50 | 16,94 | +0,77% | 16,43 | 17,00 | 16,73 | 16,42 | 16,94 | 142 | 4.851.411 |
| 9/1/2020 | 16,27 | 16,81 | -0,41% | 16,27 | 16,81 | 16,53 | 16,59 | 16,81 | 163 | 6.348.311 |
| 8/1/2020 | 16,48 | 16,88 | +3,30% | 16,20 | 16,88 | 16,63 | 16,67 | 16,88 | 247 | 12.647.850 |
| 7/1/2020 | 15,56 | 16,34 | +5,90% | 15,54 | 16,48 | 16,06 | 16,29 | 16,34 | 317 | 16.775.616 |
| 6/1/2020 | 15,68 | 15,43 | -1,41% | 15,23 | 15,68 | 15,45 | 15,43 | 15,60 | 176 | 6.693.363 |
| 3/1/2020 | 15,66 | 15,65 | +0,58% | 15,36 | 15,66 | 15,53 | 15,57 | 15,65 | 135 | 5.592.737 |
| 2/1/2020 | 15,60 | 15,56 | +0,19% | 15,35 | 15,76 | 15,49 | 15,56 | 15,68 | 249 | 6.869.878 |
| 30/12/2019 | 15,47 | 15,53 | +2,17% | 15,24 | 15,53 | 15,37 | 15,36 | 15,53 | 161 | 3.415.499 |
| 27/12/2019 | 15,41 | 15,20 | -1,87% | 15,20 | 15,42 | 15,33 | 15,20 | 15,49 | 139 | 4.474.037 |
| 26/12/2019 | 15,34 | 15,49 | +1,64% | 15,23 | 15,49 | 15,31 | 15,39 | 15,49 | 170 | 4.081.377 |
| 23/12/2019 | 15,60 | 15,24 | -0,33% | 15,24 | 15,63 | 15,38 | 15,24 | 15,52 | 143 | 3.736.873 |
| 20/12/2019 | 15,41 | 15,29 | -0,71% | 15,29 | 15,51 | 15,38 | 15,29 | 15,38 | 153 | 5.252.588 |
| 19/12/2019 | 15,22 | 15,40 | +0,06% | 15,14 | 15,55 | 15,36 | 15,37 | 15,40 | 155 | 4.633.495 |
| 18/12/2019 | 15,13 | 15,39 | +2,19% | 14,99 | 15,39 | 15,17 | 15,15 | 15,39 | 129 | 3.317.536 |
| 17/12/2019 | 15,11 | 15,06 | +0,40% | 14,90 | 15,22 | 15,06 | 15,06 | 15,10 | 130 | 3.051.262 |
| 16/12/2019 | 14,84 | 15,00 | +1,63% | 14,84 | 15,29 | 15,07 | 15,00 | 15,11 | 224 | 6.499.942 |
| 13/12/2019 | 14,74 | 14,76 | 0,00% | 14,62 | 14,87 | 14,74 | 14,76 | 14,90 | 116 | 3.214.863 |
| 12/12/2019 | 14,82 | 14,76 | +0,61% | 14,72 | 14,95 | 14,82 | 14,76 | 14,82 | 155 | 3.404.514 |
| 11/12/2019 | 14,29 | 14,67 | +2,02% | 14,25 | 14,83 | 14,68 | 14,50 | 14,67 | 145 | 4.123.001 |
| 10/12/2019 | 14,58 | 14,38 | -1,30% | 14,35 | 14,58 | 14,42 | 14,38 | 14,45 | 153 | 3.468.609 |
| 9/12/2019 | 14,48 | 14,57 | +0,34% | 14,46 | 14,69 | 14,59 | 14,57 | 14,63 | 141 | 3.001.897 |
| 6/12/2019 | 14,59 | 14,52 | -0,27% | 14,44 | 14,71 | 14,53 | 14,52 | 14,60 | 139 | 3.856.905 |
| 5/12/2019 | 14,04 | 14,56 | +1,89% | 14,04 | 14,66 | 14,46 | 14,56 | 14,65 | 112 | 1.985.152 |
| 4/12/2019 | 14,30 | 14,29 | -0,07% | 14,28 | 14,43 | 14,36 | 14,29 | 14,31 | 117 | 2.698.386 |
| 3/12/2019 | 14,52 | 14,30 | -1,24% | 14,30 | 14,52 | 14,36 | 14,30 | 14,37 | 145 | 2.920.400 |
| 2/12/2019 | 14,62 | 14,48 | -0,82% | 14,45 | 14,78 | 14,57 | 14,48 | 14,54 | 128 | 2.845.749 |
| 29/11/2019 | 14,59 | 14,60 | +1,60% | 14,50 | 14,82 | 14,68 | 14,60 | 14,76 | 133 | 3.352.568 |
| 28/11/2019 | 14,04 | 14,37 | +2,35% | 14,04 | 14,59 | 14,33 | 14,37 | 14,59 | 159 | 4.363.538 |
| 27/11/2019 | 14,16 | 14,04 | -3,17% | 13,90 | 14,23 | 14,08 | 14,04 | 14,40 | 96 | 2.454.274 |
| 26/11/2019 | 14,08 | 14,50 | +3,35% | 13,92 | 14,50 | 14,07 | 14,12 | 14,50 | 114 | 2.545.469 |
| 25/11/2019 | 14,15 | 14,03 | -1,13% | 14,03 | 14,40 | 14,20 | 14,03 | 14,15 | 157 | 4.372.219 |
| 22/11/2019 | 14,00 | 14,19 | +1,94% | 13,98 | 14,32 | 14,15 | 14,19 | 14,32 | 147 | 4.030.704 |
| 21/11/2019 | 14,11 | 13,92 | -3,33% | 13,69 | 14,21 | 13,92 | 13,92 | 14,00 | 250 | 4.279.375 |
| 19/11/2019 | 14,40 | 14,40 | -0,41% | 13,87 | 14,40 | 14,10 | 14,22 | 14,40 | 118 | 2.540.798 |
| 18/11/2019 | 14,32 | 14,46 | -1,50% | 13,95 | 14,46 | 14,18 | 14,08 | 14,46 | 263 | 4.986.656 |
| 14/11/2019 | 14,54 | 14,68 | +0,62% | 14,54 | 14,91 | 14,73 | 14,68 | 14,81 | 131 | 2.992.564 |
| 13/11/2019 | 14,84 | 14,59 | -1,68% | 14,41 | 14,84 | 14,48 | 14,56 | 14,59 | 111 | 2.601.891 |
| 12/11/2019 | 14,76 | 14,84 | +0,54% | 14,47 | 14,84 | 14,60 | 14,55 | 14,84 | 179 | 3.844.751 |
| 11/11/2019 | 14,80 | 14,76 | +0,14% | 14,52 | 14,80 | 14,61 | 14,72 | 14,76 | 114 | 2.894.131 |
| 8/11/2019 | 14,83 | 14,74 | -2,06% | 14,52 | 14,93 | 14,71 | 14,66 | 14,74 | 235 | 4.746.327 |
| 7/11/2019 | 14,72 | 15,05 | +2,03% | 14,62 | 15,05 | 14,75 | 14,85 | 15,05 | 132 | 3.619.540 |
| 6/11/2019 | 14,62 | 14,75 | +0,68% | 14,47 | 14,75 | 14,63 | 14,57 | 14,75 | 191 | 3.465.857 |
| 5/11/2019 | 15,08 | 14,65 | -0,34% | 14,60 | 15,08 | 14,72 | 14,65 | 14,80 | 144 | 3.067.725 |
| 4/11/2019 | 14,68 | 14,70 | +0,68% | 14,65 | 14,95 | 14,76 | 14,70 | 14,95 | 140 | 3.907.090 |
| 1/11/2019 | 14,95 | 14,60 | -2,99% | 14,57 | 14,95 | 14,70 | 14,60 | 14,73 | 150 | 3.364.157 |
| 31/10/2019 | 14,81 | 15,05 | +3,29% | 14,64 | 15,05 | 14,81 | 14,83 | 15,05 | 81 | 2.018.118 |
| 30/10/2019 | 14,46 | 14,57 | -0,55% | 14,35 | 14,78 | 14,59 | 14,57 | 14,62 | 138 | 3.472.544 |
| 29/10/2019 | 14,44 | 14,65 | -0,27% | 14,42 | 14,65 | 14,50 | 14,42 | 14,65 | 105 | 2.264.979 |
| 28/10/2019 | 14,40 | 14,69 | +0,89% | 14,40 | 14,69 | 14,53 | 14,51 | 14,69 | 151 | 3.256.955 |
| 25/10/2019 | 14,81 | 14,56 | -3,58% | 14,32 | 14,90 | 14,55 | 14,53 | 14,60 | 263 | 7.383.443 |
| 24/10/2019 | 14,87 | 15,10 | -0,26% | 14,70 | 15,10 | 14,86 | 14,87 | 15,10 | 98 | 2.412.754 |
| 23/10/2019 | 15,01 | 15,14 | +0,20% | 14,64 | 15,14 | 14,80 | 14,80 | 15,14 | 196 | 5.112.828 |
| 22/10/2019 | 15,02 | 15,11 | -0,46% | 14,99 | 15,28 | 15,08 | 15,03 | 15,11 | 151 | 4.121.019 |
| 21/10/2019 | 15,07 | 15,18 | +0,73% | 15,02 | 15,18 | 15,10 | 15,10 | 15,18 | 105 | 2.538.318 |
| 18/10/2019 | 15,20 | 15,07 | -0,66% | 14,98 | 15,25 | 15,07 | 15,00 | 15,09 | 132 | 3.766.533 |
| 17/10/2019 | 15,05 | 15,17 | +0,80% | 15,05 | 15,35 | 15,23 | 15,16 | 15,17 | 145 | 3.932.938 |
| 16/10/2019 | 15,23 | 15,05 | -2,34% | 14,50 | 15,23 | 14,94 | 15,05 | 15,25 | 243 | 6.657.088 |
| 15/10/2019 | 15,45 | 15,41 | -0,58% | 15,34 | 15,53 | 15,40 | 15,37 | 15,41 | 112 | 3.458.760 |
| 14/10/2019 | 15,88 | 15,50 | -0,26% | 15,32 | 15,88 | 15,42 | 15,43 | 15,50 | 165 | 3.673.972 |
| 11/10/2019 | 15,30 | 15,54 | +0,97% | 15,30 | 15,60 | 15,48 | 15,47 | 15,60 | 104 | 2.596.004 |
| 10/10/2019 | 15,60 | 15,39 | -1,66% | 15,38 | 15,60 | 15,47 | 15,35 | 15,59 | 89 | 2.106.814 |
| 9/10/2019 | 15,32 | 15,65 | +0,71% | 15,17 | 15,70 | 15,36 | 15,37 | 15,65 | 167 | 4.231.956 |
| 8/10/2019 | 15,45 | 15,54 | +0,65% | 15,26 | 15,70 | 15,51 | 15,30 | 15,54 | 115 | 4.055.896 |
| 7/10/2019 | 15,91 | 15,44 | -3,08% | 15,33 | 15,91 | 15,46 | 15,37 | 15,44 | 141 | 3.457.112 |
| 4/10/2019 | 16,00 | 15,93 | +0,82% | 15,65 | 16,00 | 15,81 | 15,82 | 15,93 | 117 | 2.175.784 |
| 3/10/2019 | 15,75 | 15,80 | +0,06% | 15,56 | 15,83 | 15,73 | 15,59 | 15,80 | 70 | 1.426.782 |
| 2/10/2019 | 15,97 | 15,79 | -1,56% | 15,70 | 15,97 | 15,83 | 15,79 | 15,93 | 109 | 2.532.334 |
| 1/10/2019 | 15,90 | 16,04 | +0,69% | 15,74 | 16,10 | 15,86 | 15,96 | 16,04 | 152 | 3.817.916 |
| 30/9/2019 | 15,71 | 15,93 | +1,40% | 15,71 | 16,00 | 15,89 | 15,93 | 16,00 | 88 | 2.832.687 |
| 27/9/2019 | 15,86 | 15,71 | -0,13% | 15,68 | 16,00 | 15,81 | 15,71 | 15,80 | 133 | 3.467.557 |
| 26/9/2019 | 15,61 | 15,73 | +1,48% | 15,57 | 15,82 | 15,68 | 15,73 | 15,78 | 129 | 4.456.281 |
| 25/9/2019 | 15,60 | 15,50 | -0,58% | 15,24 | 15,61 | 15,44 | 15,50 | 15,64 | 140 | 3.814.984 |
| 24/9/2019 | 15,84 | 15,59 | -2,44% | 15,43 | 15,96 | 15,65 | 15,58 | 15,59 | 214 | 6.811.083 |
| 23/9/2019 | 16,52 | 15,98 | -1,05% | 15,80 | 16,52 | 15,90 | 15,97 | 15,98 | 156 | 3.976.678 |
| 20/9/2019 | 16,11 | 16,15 | +0,62% | 15,88 | 16,15 | 16,01 | 16,04 | 16,15 | 162 | 4.990.836 |
| 19/9/2019 | 16,19 | 16,05 | +0,12% | 16,05 | 16,36 | 16,20 | 16,05 | 16,18 | 116 | 3.588.016 |
| 18/9/2019 | 16,23 | 16,03 | -1,11% | 15,92 | 16,30 | 16,03 | 15,99 | 16,03 | 318 | 7.579.875 |
| 17/9/2019 | 15,91 | 16,21 | +0,06% | 15,91 | 16,40 | 16,07 | 16,21 | 16,35 | 131 | 3.351.732 |
| 16/9/2019 | 16,45 | 16,20 | -0,06% | 15,93 | 16,45 | 16,02 | 15,98 | 16,20 | 233 | 5.380.492 |
| 13/9/2019 | 16,68 | 16,21 | -2,93% | 16,11 | 16,68 | 16,38 | 16,21 | 16,40 | 225 | 6.343.757 |
| 12/9/2019 | 16,99 | 16,70 | -0,65% | 16,59 | 17,14 | 16,88 | 16,68 | 16,70 | 142 | 3.136.430 |
| 11/9/2019 | 16,62 | 16,81 | +1,51% | 16,62 | 16,90 | 16,78 | 16,80 | 17,00 | 92 | 2.475.361 |
| 10/9/2019 | 16,75 | 16,56 | -0,60% | 16,34 | 16,75 | 16,49 | 16,46 | 16,60 | 97 | 2.239.518 |
| 9/9/2019 | 16,98 | 16,66 | -1,94% | 16,57 | 17,16 | 16,83 | 16,68 | 16,84 | 179 | 3.216.660 |
| 6/9/2019 | 17,65 | 16,99 | -2,91% | 16,90 | 17,65 | 17,07 | 16,99 | 17,00 | 202 | 5.728.188 |
| 5/9/2019 | 17,49 | 17,50 | -0,68% | 17,49 | 17,72 | 17,56 | 17,49 | 17,81 | 57 | 2.338.001 |
| 4/9/2019 | 17,74 | 17,62 | -1,84% | 17,47 | 17,74 | 17,57 | 17,48 | 17,70 | 69 | 2.188.412 |
| 3/9/2019 | 18,00 | 17,95 | +0,62% | 17,54 | 18,00 | 17,75 | 17,60 | 17,95 | 89 | 2.564.960 |
| 2/9/2019 | 17,58 | 17,84 | +0,73% | 17,58 | 17,91 | 17,77 | 17,80 | 17,84 | 95 | 2.990.262 |
| 30/8/2019 | 17,66 | 17,71 | +3,15% | 17,24 | 17,79 | 17,63 | 17,71 | 17,75 | 126 | 4.345.350 |
| 29/8/2019 | 17,18 | 17,17 | +1,30% | 16,80 | 17,26 | 17,04 | 17,17 | 17,31 | 100 | 3.184.812 |
| 28/8/2019 | 18,80 | 16,95 | -5,47% | 16,80 | 18,80 | 17,42 | 16,86 | 16,95 | 290 | 7.048.806 |
| 27/8/2019 | 17,46 | 17,93 | +1,76% | 17,29 | 17,99 | 17,55 | 17,62 | 17,93 | 128 | 1.702.458 |
| 26/8/2019 | 17,70 | 17,62 | -0,34% | 17,06 | 17,81 | 17,38 | 17,06 | 17,62 | 62 | 1.150.654 |
| 23/8/2019 | 18,15 | 17,68 | -6,46% | 17,67 | 18,31 | 17,84 | 17,68 | 17,78 | 86 | 2.586.238 |
| 22/8/2019 | 18,75 | 18,90 | +1,12% | 18,30 | 18,90 | 18,55 | 18,30 | 18,90 | 63 | 1.838.648 |
| 21/8/2019 | 18,02 | 18,69 | +4,24% | 17,82 | 18,85 | 18,38 | 18,69 | 18,78 | 88 | 2.886.872 |
| 20/8/2019 | 18,43 | 17,93 | -1,97% | 17,55 | 18,43 | 17,93 | 17,93 | 18,42 | 86 | 2.686.374 |
| 19/8/2019 | 17,94 | 18,29 | +1,27% | 17,94 | 18,58 | 18,32 | 18,15 | 18,29 | 139 | 5.204.202 |
| 16/8/2019 | 17,65 | 18,06 | +1,18% | 17,56 | 18,07 | 17,84 | 17,95 | 18,06 | 202 | 5.392.711 |
| 15/8/2019 | 17,63 | 17,85 | +0,28% | 16,85 | 17,87 | 17,14 | 17,12 | 17,85 | 92 | 2.603.713 |
| 14/8/2019 | 17,46 | 17,80 | +0,56% | 16,88 | 17,83 | 17,49 | 17,45 | 17,80 | 76 | 2.087.421 |
| 13/8/2019 | 17,38 | 17,70 | +1,72% | 17,00 | 17,84 | 17,56 | 17,70 | 17,90 | 68 | 1.627.978 |
| 12/8/2019 | 17,14 | 17,40 | +2,35% | 17,00 | 17,40 | 17,17 | 17,00 | 17,40 | 48 | 1.277.907 |
| 9/8/2019 | 17,37 | 17,00 | -2,02% | 17,00 | 17,65 | 17,46 | 17,00 | 17,55 | 55 | 2.118.987 |
| 8/8/2019 | 16,97 | 17,35 | +2,91% | 16,97 | 17,54 | 17,29 | 17,35 | 17,60 | 78 | 2.519.667 |
| 7/8/2019 | 17,45 | 16,86 | -3,05% | 16,71 | 17,45 | 16,96 | 16,86 | 16,95 | 143 | 2.899.993 |
| 6/8/2019 | 17,33 | 17,39 | -0,06% | 16,51 | 17,50 | 17,14 | 17,39 | 17,53 | 52 | 1.606.712 |
| 5/8/2019 | 17,07 | 17,40 | +1,93% | 16,74 | 17,40 | 16,90 | 16,79 | 17,40 | 53 | 1.396.239 |
| 2/8/2019 | 17,30 | 17,07 | -1,44% | 16,99 | 17,32 | 17,14 | 17,07 | 17,32 | 66 | 2.534.060 |
| 1/8/2019 | 17,20 | 17,32 | +1,11% | 17,04 | 17,61 | 17,41 | 17,20 | 17,32 | 67 | 2.319.103 |
| 31/7/2019 | 17,24 | 17,13 | 0,00% | 16,91 | 17,24 | 17,01 | 17,05 | 17,13 | 52 | 2.208.547 |
| 30/7/2019 | 17,10 | 17,13 | +1,78% | 16,81 | 17,13 | 16,99 | 16,92 | 17,13 | 38 | 1.153.764 |
| 29/7/2019 | 16,66 | 16,83 | -1,00% | 16,59 | 17,03 | 16,74 | 16,78 | 16,83 | 142 | 2.344.951 |
| 26/7/2019 | 16,61 | 17,00 | -5,45% | 16,61 | 17,11 | 16,99 | 16,99 | 17,10 | 42 | 1.210.185 |
| 25/7/2019 | 16,75 | 17,98 | +4,53% | 16,75 | 17,98 | 17,11 | 16,87 | 17,98 | 71 | 2.153.331 |
| 24/7/2019 | 17,44 | 17,20 | -3,91% | 17,01 | 17,50 | 17,20 | 17,16 | 17,20 | 160 | 4.650.998 |
| 23/7/2019 | 17,49 | 17,90 | +2,17% | 17,40 | 17,90 | 17,54 | 17,65 | 17,90 | 49 | 1.926.838 |
| 22/7/2019 | 17,56 | 17,52 | -1,57% | 17,37 | 17,60 | 17,44 | 17,42 | 17,52 | 87 | 2.245.812 |
| 19/7/2019 | 17,82 | 17,80 | -1,66% | 17,43 | 17,87 | 17,58 | 17,49 | 17,80 | 108 | 3.467.965 |
| 18/7/2019 | 17,97 | 18,10 | +0,72% | 17,81 | 18,10 | 17,95 | 17,89 | 18,10 | 40 | 1.564.001 |
| 17/7/2019 | 18,23 | 17,97 | +0,67% | 17,95 | 18,23 | 18,08 | 17,80 | 18,14 | 37 | 1.090.407 |
| 16/7/2019 | 18,33 | 17,85 | -1,27% | 17,83 | 18,33 | 17,92 | 17,80 | 18,13 | 47 | 2.285.871 |
| 15/7/2019 | 18,29 | 18,08 | -0,55% | 17,90 | 18,29 | 18,06 | 18,07 | 18,18 | 58 | 2.229.045 |
| 12/7/2019 | 18,67 | 18,18 | -2,94% | 18,03 | 18,67 | 18,24 | 18,17 | 18,30 | 57 | 2.413.182 |
| 11/7/2019 | 18,99 | 18,73 | +0,11% | 18,66 | 19,16 | 18,87 | 18,63 | 18,73 | 64 | 3.063.691 |
| 10/7/2019 | 18,80 | 18,71 | +0,81% | 18,64 | 19,10 | 18,89 | 18,71 | 19,10 | 84 | 3.231.649 |
| 8/7/2019 | 18,45 | 18,56 | -0,22% | 18,45 | 18,70 | 18,59 | 18,56 | 18,69 | 42 | 1.530.728 |
| 5/7/2019 | 18,48 | 18,60 | +1,58% | 18,19 | 18,61 | 18,43 | 18,45 | 18,60 | 95 | 3.385.162 |
| 4/7/2019 | 17,86 | 18,31 | +2,69% | 17,86 | 18,38 | 18,28 | 18,31 | 18,40 | 79 | 2.654.803 |
| 3/7/2019 | 17,95 | 17,83 | -1,93% | 17,83 | 18,24 | 18,07 | 17,83 | 18,22 | 77 | 2.035.744 |
| 2/7/2019 | 18,49 | 18,18 | -1,73% | 17,88 | 18,63 | 18,13 | 18,18 | 18,37 | 96 | 3.848.844 |
| 1/7/2019 | 18,64 | 18,50 | -1,18% | 18,49 | 18,88 | 18,59 | 18,50 | 18,67 | 155 | 3.861.112 |
| 28/6/2019 | 18,39 | 18,72 | +7,09% | 18,23 | 18,72 | 18,42 | 18,61 | 18,74 | 76 | 2.675.907 |
| 27/6/2019 | 17,64 | 17,48 | -0,06% | 17,27 | 18,25 | 17,73 | 17,48 | 18,13 | 84 | 3.041.146 |
| 26/6/2019 | 17,78 | 17,49 | +0,17% | 17,43 | 17,89 | 17,56 | 17,49 | 17,61 | 58 | 1.778.992 |
| 25/6/2019 | 17,91 | 17,46 | -1,36% | 17,40 | 17,91 | 17,56 | 17,46 | 17,65 | 83 | 2.440.977 |
| 24/6/2019 | 17,90 | 17,70 | -1,28% | 17,61 | 18,19 | 17,81 | 17,70 | 17,90 | 102 | 4.217.061 |
| 21/6/2019 | 17,82 | 17,93 | +0,96% | 17,52 | 18,63 | 17,85 | 17,69 | 17,93 | 73 | 2.558.232 |
| 19/6/2019 | 17,53 | 17,76 | +0,62% | 17,53 | 17,83 | 17,70 | 17,77 | 17,82 | 39 | 1.405.534 |
| 18/6/2019 | 18,20 | 17,65 | -1,94% | 17,61 | 18,35 | 17,79 | 17,65 | 17,90 | 97 | 2.936.300 |
| 17/6/2019 | 17,75 | 18,00 | +0,50% | 17,00 | 18,15 | 17,85 | 17,82 | 18,10 | 44 | 1.789.148 |
| 14/6/2019 | 18,29 | 17,91 | -1,59% | 17,90 | 18,35 | 18,04 | 17,90 | 18,05 | 32 | 1.515.995 |
| 13/6/2019 | 18,22 | 18,20 | -0,49% | 18,00 | 18,72 | 18,23 | 18,05 | 18,25 | 58 | 2.491.570 |
| 12/6/2019 | 18,82 | 18,29 | -2,66% | 18,17 | 18,85 | 18,47 | 18,20 | 18,29 | 61 | 2.222.905 |
| 11/6/2019 | 18,60 | 18,79 | +1,02% | 18,50 | 18,88 | 18,70 | 18,79 | 19,00 | 49 | 1.565.190 |
| 10/6/2019 | 18,75 | 18,60 | -2,36% | 18,37 | 19,17 | 18,54 | 18,40 | 18,63 | 103 | 3.297.339 |
| 7/6/2019 | 18,81 | 19,05 | +0,37% | 18,76 | 19,36 | 19,07 | 18,86 | 19,05 | 63 | 2.599.998 |
| 6/6/2019 | 18,36 | 18,98 | +3,43% | 18,36 | 18,99 | 18,73 | 18,60 | 18,99 | 64 | 3.059.337 |
| 5/6/2019 | 18,24 | 18,35 | +2,51% | 18,17 | 18,35 | 18,27 | 18,15 | 18,35 | 31 | 937.475 |
| 4/6/2019 | 18,05 | 17,90 | -0,72% | 17,90 | 18,37 | 18,13 | 17,90 | 18,37 | 71 | 3.037.038 |
| 3/6/2019 | 18,14 | 18,03 | -0,93% | 18,03 | 18,30 | 18,16 | 18,03 | 18,16 | 88 | 2.853.543 |
| 31/5/2019 | 17,90 | 18,20 | +4,00% | 17,86 | 18,24 | 18,07 | 18,17 | 18,20 | 70 | 2.811.166 |
| 30/5/2019 | 17,34 | 17,50 | +1,92% | 17,29 | 18,00 | 17,73 | 17,50 | 18,05 | 86 | 3.364.948 |
| 29/5/2019 | 16,77 | 17,17 | +5,34% | 16,76 | 17,31 | 17,12 | 17,17 | 17,35 | 41 | 1.701.763 |
| 28/5/2019 | 16,02 | 16,30 | +2,84% | 16,02 | 16,82 | 16,53 | 16,30 | 16,82 | 47 | 1.686.635 |
| 27/5/2019 | 17,18 | 15,85 | -4,75% | 15,85 | 17,18 | 16,64 | 16,54 | 16,66 | 54 | 2.322.053 |
| 24/5/2019 | 17,14 | 16,64 | -3,54% | 16,31 | 17,34 | 16,72 | 16,59 | 16,64 | 66 | 2.151.253 |
| 23/5/2019 | 17,45 | 17,25 | +0,06% | 17,10 | 17,45 | 17,23 | 17,20 | 17,46 | 33 | 1.214.774 |
| 22/5/2019 | 16,95 | 17,24 | -3,15% | 16,95 | 17,47 | 17,28 | 17,24 | 17,42 | 48 | 1.669.640 |
| 21/5/2019 | 16,02 | 17,80 | +8,54% | 16,02 | 17,80 | 16,77 | 17,07 | 17,80 | 57 | 1.786.296 |
| 20/5/2019 | 15,66 | 16,40 | +4,73% | 15,60 | 16,40 | 15,97 | 16,27 | 16,40 | 49 | 2.094.222 |
| 17/5/2019 | 16,05 | 15,66 | -2,43% | 15,31 | 16,30 | 15,82 | 15,45 | 15,66 | 59 | 1.457.116 |
| 16/5/2019 | 16,60 | 16,05 | -2,61% | 15,83 | 16,60 | 16,12 | 15,82 | 16,05 | 71 | 1.667.562 |
| 15/5/2019 | 16,71 | 16,48 | -0,12% | 16,41 | 16,74 | 16,55 | 16,48 | 16,75 | 99 | 733.474 |
| 14/5/2019 | 17,02 | 16,50 | +0,30% | 16,49 | 17,02 | 16,65 | 16,50 | 16,98 | 19 | 412.960 |
| 13/5/2019 | 17,04 | 16,45 | -6,53% | 16,45 | 17,04 | 16,58 | 16,45 | 16,58 | 71 | 2.122.473 |
| 10/5/2019 | 17,29 | 17,60 | +1,91% | 17,00 | 17,60 | 17,15 | 17,14 | 17,60 | 36 | 1.452.721 |
| 9/5/2019 | 17,22 | 17,27 | +0,29% | 16,91 | 17,36 | 17,06 | 17,10 | 17,50 | 33 | 1.556.176 |
| 8/5/2019 | 17,10 | 17,22 | -2,16% | 16,98 | 17,29 | 17,09 | 17,00 | 17,22 | 53 | 1.845.063 |
| 7/5/2019 | 17,10 | 17,60 | +2,92% | 16,75 | 17,73 | 17,19 | 17,60 | 17,67 | 60 | 1.960.367 |
| 6/5/2019 | 17,04 | 17,10 | -3,55% | 16,90 | 17,13 | 17,00 | 17,00 | 17,10 | 36 | 784.003 |
| 3/5/2019 | 17,69 | 17,73 | +0,80% | 17,63 | 18,12 | 17,78 | 17,73 | 17,77 | 75 | 2.945.706 |
| 2/5/2019 | 18,01 | 17,59 | -1,18% | 17,31 | 18,01 | 17,54 | 17,59 | 17,77 | 52 | 1.672.421 |
| 30/4/2019 | 17,45 | 17,80 | +1,19% | 17,13 | 17,80 | 17,43 | 17,33 | 17,80 | 56 | 1.973.611 |
| 29/4/2019 | 18,08 | 17,59 | +0,23% | 17,21 | 18,08 | 17,58 | 17,22 | 17,59 | 58 | 1.761.655 |
| 26/4/2019 | 16,99 | 17,55 | +0,52% | 16,99 | 17,55 | 17,33 | 17,46 | 17,55 | 63 | 2.161.329 |
| 25/4/2019 | 16,65 | 17,46 | +4,18% | 16,65 | 17,46 | 16,98 | 17,23 | 17,46 | 47 | 1.951.180 |
| 24/4/2019 | 16,88 | 16,76 | -0,71% | 16,60 | 16,88 | 16,72 | 16,60 | 16,80 | 38 | 842.761 |
| 23/4/2019 | 16,96 | 16,88 | +1,26% | 16,67 | 17,00 | 16,87 | 16,72 | 16,88 | 52 | 2.157.015 |
| 22/4/2019 | 16,49 | 16,67 | +2,08% | 16,10 | 16,77 | 16,36 | 16,60 | 16,67 | 68 | 3.558.114 |
| 18/4/2019 | 15,75 | 16,33 | +2,45% | 15,75 | 16,49 | 16,24 | 16,33 | 16,48 | 40 | 1.496.483 |
| 17/4/2019 | 16,25 | 15,94 | -3,16% | 15,76 | 16,51 | 16,01 | 15,94 | 16,07 | 59 | 2.011.396 |
| 16/4/2019 | 16,48 | 16,46 | +2,88% | 16,20 | 16,57 | 16,40 | 16,29 | 16,46 | 33 | 1.389.207 |
| 15/4/2019 | 16,40 | 16,00 | -2,08% | 16,00 | 16,50 | 16,32 | 16,00 | 16,37 | 48 | 1.725.396 |
| 12/4/2019 | 16,86 | 16,34 | -2,56% | 16,08 | 16,98 | 16,32 | 16,26 | 16,34 | 49 | 1.788.031 |
| 11/4/2019 | 16,60 | 16,77 | -1,41% | 16,45 | 16,90 | 16,67 | 16,77 | 17,00 | 92 | 3.574.848 |
| 10/4/2019 | 16,28 | 17,01 | +4,55% | 16,28 | 17,09 | 16,77 | 16,90 | 17,03 | 75 | 2.986.503 |
| 9/4/2019 | 16,66 | 16,27 | -2,34% | 16,00 | 16,66 | 16,21 | 16,10 | 16,27 | 56 | 1.984.432 |
| 8/4/2019 | 16,01 | 16,66 | +4,06% | 16,01 | 16,77 | 16,53 | 16,41 | 16,66 | 122 | 4.219.455 |
| 5/4/2019 | 15,88 | 16,01 | +1,78% | 15,50 | 16,10 | 15,94 | 15,89 | 16,01 | 56 | 2.058.271 |
| 4/4/2019 | 15,64 | 15,73 | +2,34% | 15,43 | 15,76 | 15,61 | 15,64 | 15,75 | 38 | 1.442.763 |
| 3/4/2019 | 15,35 | 15,37 | -0,77% | 15,25 | 15,70 | 15,47 | 15,38 | 15,65 | 77 | 3.302.167 |
| 2/4/2019 | 16,40 | 15,49 | -5,26% | 15,40 | 16,79 | 15,69 | 15,42 | 15,49 | 108 | 3.546.231 |
| 1/4/2019 | 16,10 | 16,35 | -0,97% | 16,10 | 16,70 | 16,46 | 16,35 | 16,80 | 44 | 1.718.704 |
| 29/3/2019 | 16,52 | 16,51 | -0,24% | 16,41 | 16,68 | 16,57 | 16,51 | 16,64 | 38 | 1.374.444 |
| 28/3/2019 | 15,93 | 16,55 | -1,49% | 15,77 | 16,61 | 16,22 | 15,90 | 16,55 | 52 | 2.076.776 |
| 27/3/2019 | 17,19 | 16,80 | -0,41% | 15,86 | 17,19 | 16,15 | 15,90 | 16,80 | 98 | 4.078.170 |
| 26/3/2019 | 17,16 | 16,87 | -0,71% | 16,60 | 17,16 | 16,81 | 16,86 | 17,15 | 47 | 1.964.520 |
| 25/3/2019 | 16,24 | 16,99 | 0,00% | 16,06 | 16,99 | 16,59 | 16,61 | 16,99 | 46 | 1.676.186 |
| 22/3/2019 | 16,52 | 16,99 | -0,35% | 16,40 | 16,99 | 16,62 | 16,06 | 16,99 | 47 | 1.328.684 |
| 21/3/2019 | 17,31 | 17,05 | -2,63% | 16,60 | 17,31 | 16,94 | 16,93 | 17,05 | 52 | 2.588.253 |
| 20/3/2019 | 17,64 | 17,51 | -0,28% | 17,29 | 17,74 | 17,47 | 17,35 | 17,70 | 48 | 1.388.872 |
| 19/3/2019 | 17,80 | 17,56 | -0,62% | 17,41 | 17,80 | 17,57 | 17,56 | 17,80 | 62 | 2.109.408 |
| 18/3/2019 | 17,52 | 17,67 | +0,91% | 17,23 | 17,67 | 17,48 | 17,67 | 17,69 | 48 | 1.610.539 |
| 15/3/2019 | 17,11 | 17,51 | +2,46% | 17,11 | 17,79 | 17,54 | 17,33 | 17,51 | 66 | 2.655.002 |
| 14/3/2019 | 17,31 | 17,09 | -1,73% | 17,01 | 17,38 | 17,21 | 17,09 | 17,39 | 48 | 1.767.858 |
| 13/3/2019 | 17,00 | 17,39 | +2,29% | 16,68 | 17,39 | 17,07 | 17,10 | 17,39 | 43 | 1.463.742 |
| 12/3/2019 | 16,63 | 17,00 | +1,31% | 16,58 | 17,18 | 16,88 | 16,93 | 17,19 | 53 | 1.761.051 |
| 11/3/2019 | 16,28 | 16,78 | +4,74% | 16,27 | 16,87 | 16,55 | 16,60 | 16,78 | 60 | 2.003.077 |
| 8/3/2019 | 15,80 | 16,02 | -0,50% | 15,77 | 16,13 | 15,92 | 16,02 | 16,28 | 43 | 923.393 |
| 7/3/2019 | 16,48 | 16,10 | -2,31% | 15,88 | 16,48 | 16,08 | 15,93 | 16,10 | 50 | 1.056.686 |
| 6/3/2019 | 16,20 | 16,48 | -1,20% | 16,20 | 16,54 | 16,42 | 16,30 | 16,48 | 33 | 942.644 |
| 1/3/2019 | 16,75 | 16,68 | -0,48% | 16,32 | 16,75 | 16,54 | 16,18 | 16,68 | 30 | 850.434 |
| 28/2/2019 | 16,71 | 16,76 | -0,77% | 16,49 | 16,76 | 16,61 | 16,76 | 16,90 | 31 | 1.488.737 |
| 27/2/2019 | 16,27 | 16,89 | +3,11% | 16,19 | 17,16 | 16,84 | 16,62 | 16,89 | 79 | 2.568.495 |
| 26/2/2019 | 16,18 | 16,38 | 0,00% | 16,00 | 16,40 | 16,12 | 16,34 | 16,43 | 34 | 1.261.334 |
| 25/2/2019 | 16,18 | 16,38 | +0,86% | 16,11 | 16,38 | 16,26 | 16,05 | 16,38 | 42 | 1.465.412 |
| 22/2/2019 | 15,95 | 16,24 | -2,17% | 15,90 | 16,24 | 16,07 | 16,21 | 16,24 | 28 | 951.697 |
| 21/2/2019 | 16,02 | 16,60 | +2,72% | 15,89 | 16,60 | 16,04 | 15,98 | 16,60 | 48 | 2.660.864 |
| 20/2/2019 | 16,68 | 16,16 | -3,12% | 15,95 | 16,74 | 16,36 | 15,50 | 16,16 | 53 | 1.818.006 |
| 19/2/2019 | 16,40 | 16,68 | +0,06% | 16,40 | 16,71 | 16,64 | 16,61 | 16,68 | 36 | 1.236.785 |
| 18/2/2019 | 16,32 | 16,67 | +2,14% | 16,17 | 16,67 | 16,39 | 16,40 | 16,85 | 43 | 1.813.613 |
| 15/2/2019 | 16,40 | 16,32 | +3,62% | 16,20 | 16,40 | 16,30 | 16,24 | 16,32 | 64 | 2.004.389 |
| 14/2/2019 | 16,17 | 15,75 | -1,93% | 15,71 | 16,35 | 16,00 | 15,75 | 16,37 | 91 | 3.488.044 |
| 13/2/2019 | 15,81 | 16,06 | +1,65% | 15,64 | 16,13 | 15,81 | 15,65 | 16,14 | 67 | 2.122.156 |
| 12/2/2019 | 15,71 | 15,80 | +0,57% | 15,47 | 15,85 | 15,69 | 15,80 | 16,05 | 55 | 1.835.867 |
| 11/2/2019 | 15,90 | 15,71 | -1,69% | 15,37 | 15,95 | 15,63 | 15,38 | 15,71 | 52 | 1.610.206 |
| 8/2/2019 | 16,05 | 15,98 | +1,78% | 15,40 | 16,05 | 15,59 | 15,82 | 15,98 | 61 | 2.445.311 |
| 7/2/2019 | 15,10 | 15,70 | -2,18% | 14,79 | 15,70 | 15,33 | 15,00 | 15,70 | 83 | 2.911.431 |
| 6/2/2019 | 15,86 | 16,05 | +1,33% | 15,24 | 16,05 | 15,55 | 15,15 | 16,05 | 64 | 2.895.257 |
| 5/2/2019 | 16,00 | 15,84 | -0,19% | 15,66 | 16,03 | 15,79 | 15,65 | 15,91 | 66 | 2.315.290 |
| 4/2/2019 | 16,13 | 15,87 | -3,23% | 15,70 | 16,13 | 15,86 | 15,87 | 15,94 | 93 | 3.418.070 |
| 1/2/2019 | 16,00 | 16,40 | +2,50% | 15,79 | 16,40 | 16,04 | 16,11 | 16,40 | 108 | 3.488.901 |
| 31/1/2019 | 16,50 | 16,00 | -2,91% | 15,94 | 16,50 | 16,13 | 16,00 | 16,30 | 87 | 3.499.144 |
| 30/1/2019 | 16,50 | 16,48 | -0,48% | 16,26 | 16,50 | 16,38 | 16,37 | 16,48 | 61 | 2.390.065 |
| 29/1/2019 | 16,60 | 16,56 | -0,18% | 16,46 | 16,66 | 16,55 | 16,56 | 16,70 | 53 | 1.546.287 |
| 28/1/2019 | 16,87 | 16,59 | -1,66% | 16,35 | 16,87 | 16,46 | 16,47 | 16,59 | 116 | 4.289.760 |
| 24/1/2019 | 16,62 | 16,87 | +2,49% | 16,55 | 16,87 | 16,74 | 16,50 | 16,87 | 59 | 1.833.741 |
| 23/1/2019 | 16,54 | 16,46 | -0,48% | 16,31 | 16,60 | 16,50 | 16,45 | 16,70 | 45 | 1.987.237 |
| 22/1/2019 | 16,40 | 16,54 | +1,29% | 16,32 | 16,68 | 16,47 | 16,00 | 16,54 | 53 | 1.940.626 |
| 21/1/2019 | 16,18 | 16,33 | +0,80% | 15,98 | 16,38 | 16,25 | 16,31 | 16,38 | 53 | 1.703.011 |
| 18/1/2019 | 16,41 | 16,20 | -3,51% | 16,01 | 16,78 | 16,21 | 16,18 | 16,20 | 75 | 2.665.061 |
| 17/1/2019 | 16,50 | 16,79 | +1,76% | 16,04 | 16,79 | 16,43 | 16,40 | 16,79 | 51 | 1.403.277 |
| 16/1/2019 | 16,00 | 16,50 | +3,13% | 15,80 | 16,50 | 16,01 | 16,05 | 16,50 | 72 | 2.677.373 |
| 15/1/2019 | 16,16 | 16,00 | -0,99% | 15,96 | 16,50 | 16,23 | 15,96 | 16,00 | 81 | 2.614.442 |
| 14/1/2019 | 15,80 | 16,16 | +2,34% | 15,74 | 16,50 | 16,14 | 16,16 | 16,50 | 95 | 4.028.039 |
| 11/1/2019 | 15,70 | 15,79 | +2,20% | 15,31 | 15,81 | 15,57 | 15,58 | 15,93 | 69 | 3.146.410 |
| 10/1/2019 | 15,32 | 15,45 | +1,05% | 15,32 | 15,90 | 15,54 | 15,45 | 15,60 | 133 | 5.499.644 |
| 9/1/2019 | 14,65 | 15,29 | +2,00% | 14,65 | 15,60 | 15,00 | 15,18 | 15,29 | 105 | 4.232.477 |
| 8/1/2019 | 15,23 | 14,99 | -1,38% | 14,65 | 15,29 | 14,84 | 14,85 | 15,20 | 88 | 3.417.884 |
| 7/1/2019 | 15,63 | 15,20 | -4,64% | 14,52 | 15,63 | 15,08 | 15,06 | 15,20 | 142 | 4.900.253 |
| 4/1/2019 | 15,30 | 15,94 | +0,06% | 15,01 | 15,98 | 15,41 | 15,38 | 15,94 | 85 | 3.395.210 |
| 3/1/2019 | 15,50 | 15,93 | +3,11% | 15,01 | 15,93 | 15,22 | 15,18 | 15,93 | 163 | 7.157.282 |
| 2/1/2019 | 15,39 | 15,45 | +8,73% | 15,00 | 15,99 | 15,38 | 15,45 | 15,52 | 115 | 5.979.856 |
| 28/12/2018 | 14,60 | 14,21 | -2,34% | 14,21 | 14,93 | 14,73 | 14,21 | 15,00 | 61 | 1.649.782 |
| 27/12/2018 | 14,25 | 14,55 | +2,18% | 14,25 | 14,67 | 14,48 | 14,50 | 14,53 | 41 | 1.832.203 |
| 26/12/2018 | 14,61 | 14,24 | -0,21% | 14,06 | 14,61 | 14,15 | 14,24 | 14,32 | 41 | 1.965.776 |
| 21/12/2018 | 14,40 | 14,27 | -0,90% | 14,12 | 14,67 | 14,34 | 14,27 | 14,65 | 85 | 3.424.777 |
| 20/12/2018 | 13,38 | 14,40 | +7,54% | 13,38 | 14,40 | 14,14 | 13,99 | 14,40 | 95 | 3.665.468 |
| 19/12/2018 | 13,17 | 13,39 | +3,00% | 13,17 | 13,50 | 13,37 | 13,30 | 13,52 | 58 | 1.983.050 |
| 18/12/2018 | 13,00 | 13,00 | 0,00% | 12,95 | 13,23 | 13,11 | 12,89 | 13,00 | 41 | 1.083.161 |
| 17/12/2018 | 13,36 | 13,00 | -2,62% | 12,90 | 13,38 | 13,11 | 12,90 | 13,00 | 41 | 1.109.477 |
| 14/12/2018 | 13,08 | 13,35 | +1,83% | 13,05 | 13,35 | 13,16 | 13,06 | 13,36 | 40 | 1.298.183 |
| 13/12/2018 | 12,70 | 13,11 | +1,00% | 12,70 | 13,11 | 13,00 | 12,96 | 13,12 | 42 | 1.577.269 |
| 12/12/2018 | 12,70 | 12,98 | +2,29% | 12,70 | 12,98 | 12,89 | 12,97 | 12,98 | 52 | 1.774.127 |
| 11/12/2018 | 12,39 | 12,69 | +2,75% | 12,29 | 12,69 | 12,47 | 12,00 | 12,69 | 43 | 892.915 |
| 10/12/2018 | 12,65 | 12,35 | +0,16% | 12,20 | 12,65 | 12,27 | 12,05 | 12,35 | 117 | 2.353.997 |
| 7/12/2018 | 12,69 | 12,33 | -0,80% | 12,19 | 12,69 | 12,34 | 12,25 | 12,40 | 39 | 1.281.684 |
| 6/12/2018 | 12,51 | 12,43 | 0,00% | 12,15 | 12,51 | 12,26 | 12,20 | 12,49 | 46 | 939.865 |
| 5/12/2018 | 12,60 | 12,43 | -1,43% | 12,36 | 12,68 | 12,46 | 12,43 | 12,70 | 36 | 1.201.416 |
| 4/12/2018 | 12,60 | 12,61 | +0,16% | 12,54 | 12,68 | 12,61 | 12,51 | 12,67 | 41 | 1.559.965 |
| 3/12/2018 | 12,55 | 12,59 | +1,53% | 12,51 | 12,83 | 12,64 | 12,59 | 12,69 | 63 | 2.223.667 |
| 30/11/2018 | 12,70 | 12,40 | -2,36% | 12,40 | 12,78 | 12,61 | 12,40 | 12,75 | 39 | 1.163.562 |
| 29/11/2018 | 12,41 | 12,70 | +2,42% | 12,38 | 12,70 | 12,50 | 12,50 | 12,70 | 47 | 1.720.705 |
| 28/11/2018 | 12,45 | 12,40 | +0,40% | 12,25 | 12,57 | 12,39 | 12,30 | 12,40 | 67 | 1.831.476 |
| 27/11/2018 | 11,81 | 12,35 | +1,31% | 11,74 | 12,54 | 12,27 | 12,36 | 12,53 | 45 | 1.404.786 |
| 26/11/2018 | 12,52 | 12,19 | -0,49% | 12,19 | 12,65 | 12,44 | 12,04 | 12,40 | 53 | 1.791.054 |
| 23/11/2018 | 12,30 | 12,25 | -0,81% | 12,15 | 12,53 | 12,34 | 12,25 | 12,32 | 63 | 2.283.965 |
| 22/11/2018 | 11,45 | 12,35 | +5,02% | 11,45 | 12,36 | 12,05 | 12,34 | 12,42 | 81 | 2.658.002 |
| 21/11/2018 | 11,97 | 11,76 | -0,34% | 11,50 | 11,97 | 11,66 | 11,74 | 11,80 | 65 | 1.734.639 |
| 19/11/2018 | 11,99 | 11,80 | -1,58% | 11,69 | 11,99 | 11,79 | 11,73 | 11,87 | 43 | 1.034.699 |
| 16/11/2018 | 11,75 | 11,99 | +5,55% | 11,65 | 11,99 | 11,87 | 11,81 | 11,99 | 52 | 1.779.719 |
| 14/11/2018 | 11,51 | 11,36 | -1,30% | 11,20 | 11,62 | 11,38 | 11,36 | 11,57 | 56 | 2.182.839 |
| 13/11/2018 | 11,71 | 11,51 | -1,03% | 11,30 | 11,79 | 11,56 | 11,51 | 11,70 | 58 | 1.667.170 |
| 12/11/2018 | 11,47 | 11,63 | +3,01% | 11,47 | 11,71 | 11,60 | 11,63 | 11,71 | 62 | 1.932.954 |
| 9/11/2018 | 11,63 | 11,29 | -3,50% | 11,10 | 11,63 | 11,25 | 11,20 | 11,44 | 56 | 1.711.415 |
| 8/11/2018 | 11,66 | 11,70 | +1,65% | 11,32 | 11,75 | 11,57 | 11,32 | 11,70 | 73 | 2.312.582 |
| 7/11/2018 | 11,60 | 11,51 | -0,69% | 11,44 | 11,80 | 11,60 | 11,51 | 11,65 | 95 | 2.765.677 |
| 6/11/2018 | 11,65 | 11,59 | -0,43% | 11,34 | 11,65 | 11,56 | 11,51 | 11,59 | 81 | 2.517.880 |
| 5/11/2018 | 11,15 | 11,64 | +5,05% | 11,15 | 11,75 | 11,52 | 11,57 | 11,74 | 145 | 4.197.823 |
| 1/11/2018 | 11,08 | 11,08 | +1,56% | 10,88 | 11,20 | 11,03 | 11,05 | 11,07 | 60 | 1.955.694 |
| 31/10/2018 | 11,10 | 10,91 | -1,71% | 10,80 | 11,17 | 10,96 | 10,91 | 10,95 | 52 | 1.358.005 |
| 30/10/2018 | 11,16 | 11,10 | +1,37% | 10,75 | 11,21 | 11,00 | 11,00 | 11,10 | 68 | 1.916.406 |
| 29/10/2018 | 12,30 | 10,95 | -6,73% | 10,25 | 12,35 | 11,57 | 10,95 | 11,50 | 201 | 6.775.493 |
| 26/10/2018 | 11,05 | 11,74 | +8,20% | 11,00 | 11,74 | 11,25 | 11,70 | 11,99 | 127 | 4.722.299 |
| 25/10/2018 | 10,41 | 10,85 | +4,63% | 10,41 | 11,01 | 10,81 | 10,85 | 10,97 | 91 | 3.389.199 |
| 24/10/2018 | 10,38 | 10,37 | -1,24% | 10,35 | 10,42 | 10,38 | 10,30 | 10,48 | 41 | 1.272.650 |
| 23/10/2018 | 10,49 | 10,50 | +1,84% | 10,22 | 10,50 | 10,34 | 10,30 | 10,50 | 55 | 1.212.181 |
| 22/10/2018 | 10,50 | 10,31 | -0,58% | 10,27 | 10,50 | 10,38 | 10,20 | 10,36 | 47 | 1.498.884 |
| 19/10/2018 | 10,25 | 10,37 | +1,17% | 10,00 | 10,40 | 10,18 | 10,02 | 10,37 | 64 | 1.856.829 |
| 18/10/2018 | 10,40 | 10,25 | -0,77% | 10,20 | 10,42 | 10,27 | 10,25 | 10,49 | 55 | 1.408.134 |
| 17/10/2018 | 10,20 | 10,33 | -1,15% | 9,88 | 10,43 | 10,13 | 10,31 | 10,42 | 118 | 4.038.643 |
| 16/10/2018 | 10,30 | 10,45 | +1,75% | 10,25 | 10,50 | 10,30 | 10,45 | 10,60 | 92 | 2.589.662 |
| 15/10/2018 | 10,15 | 10,27 | +2,39% | 10,15 | 10,60 | 10,41 | 10,24 | 10,27 | 109 | 3.607.047 |
| 11/10/2018 | 9,70 | 10,03 | +4,59% | 9,70 | 10,19 | 9,98 | 9,82 | 10,04 | 90 | 2.530.992 |
| 10/10/2018 | 9,62 | 9,59 | -0,62% | 9,00 | 9,62 | 9,37 | 9,50 | 9,69 | 65 | 1.638.095 |
| 9/10/2018 | 9,52 | 9,65 | +4,66% | 9,27 | 9,73 | 9,51 | 9,49 | 9,65 | 102 | 2.972.935 |
| 8/10/2018 | 8,73 | 9,22 | +18,36% | 8,73 | 10,00 | 9,40 | 9,22 | 9,44 | 207 | 4.690.200 |
| 5/10/2018 | 7,49 | 7,79 | +4,99% | 7,49 | 8,03 | 7,88 | 7,68 | 7,96 | 68 | 1.390.774 |
| 4/10/2018 | 7,20 | 7,42 | +2,91% | 7,20 | 7,46 | 7,35 | 7,25 | 7,47 | 21 | 367.646 |
| 3/10/2018 | 6,90 | 7,21 | +4,80% | 6,90 | 7,36 | 7,25 | 6,80 | 7,26 | 58 | 1.267.309 |
| 2/10/2018 | 6,50 | 6,88 | +6,34% | 6,50 | 6,88 | 6,77 | 6,83 | 6,89 | 35 | 728.062 |
| 1/10/2018 | 6,53 | 6,47 | -1,22% | 6,30 | 6,55 | 6,38 | 6,47 | 6,50 | 54 | 998.222 |
| 28/9/2018 | 6,52 | 6,55 | +0,15% | 6,45 | 6,58 | 6,49 | 6,44 | 6,58 | 21 | 469.573 |
| 27/9/2018 | 6,62 | 6,54 | -1,36% | 6,43 | 6,64 | 6,51 | 6,53 | 6,55 | 44 | 856.526 |
| 26/9/2018 | 6,48 | 6,63 | +1,84% | 6,48 | 6,63 | 6,53 | 6,47 | 6,63 | 11 | 215.701 |
| 25/9/2018 | 6,65 | 6,51 | -1,96% | 6,36 | 6,65 | 6,52 | 6,47 | 6,75 | 35 | 793.872 |
| 24/9/2018 | 6,86 | 6,64 | 0,00% | 6,64 | 6,86 | 6,72 | 6,59 | 6,80 | 36 | 922.613 |
| 21/9/2018 | 6,69 | 6,64 | -0,15% | 6,61 | 6,88 | 6,74 | 6,64 | 6,83 | 49 | 1.014.744 |
| 20/9/2018 | 6,65 | 6,65 | 0,00% | 6,57 | 6,70 | 6,62 | 6,59 | 6,68 | 29 | 607.897 |
| 19/9/2018 | 6,98 | 6,65 | -0,45% | 6,58 | 6,98 | 6,68 | 6,58 | 6,65 | 33 | 715.494 |
| 18/9/2018 | 6,54 | 6,68 | +2,77% | 6,41 | 6,70 | 6,57 | 6,65 | 6,76 | 42 | 908.636 |
| 17/9/2018 | 6,35 | 6,50 | +3,34% | 6,27 | 6,50 | 6,38 | 6,41 | 6,54 | 46 | 909.516 |
| 14/9/2018 | 6,40 | 6,29 | +2,11% | 6,11 | 6,40 | 6,24 | 6,24 | 6,31 | 44 | 563.963 |
| 13/9/2018 | 6,52 | 6,16 | -5,23% | 6,16 | 6,52 | 6,38 | 6,16 | 6,40 | 31 | 543.548 |
| 12/9/2018 | 6,70 | 6,50 | -1,37% | 6,50 | 6,70 | 6,58 | 6,43 | 6,50 | 15 | 231.829 |
| 11/9/2018 | 6,70 | 6,59 | -3,80% | 6,56 | 6,70 | 6,60 | 6,57 | 6,67 | 27 | 513.530 |
| 10/9/2018 | 6,93 | 6,85 | 0,00% | 6,71 | 6,94 | 6,82 | 6,72 | 6,85 | 28 | 469.819 |
| 6/9/2018 | 6,84 | 6,85 | +1,93% | 6,69 | 6,85 | 6,75 | 6,69 | 6,90 | 15 | 403.937 |
| 5/9/2018 | 6,55 | 6,72 | +1,66% | 6,51 | 6,84 | 6,66 | 6,73 | 6,85 | 23 | 388.792 |
| 4/9/2018 | 7,00 | 6,61 | -4,89% | 6,61 | 7,00 | 6,72 | 6,61 | 6,76 | 32 | 569.987 |
| 3/9/2018 | 7,00 | 6,95 | +1,91% | 6,91 | 7,00 | 6,93 | 6,90 | 6,96 | 14 | 274.756 |
| 31/8/2018 | 6,92 | 6,82 | +0,29% | 6,82 | 7,03 | 6,90 | 6,80 | 7,47 | 10 | 324.453 |
| 30/8/2018 | 6,98 | 6,80 | -2,72% | 6,75 | 6,98 | 6,86 | 6,61 | 6,98 | 20 | 474.906 |
| 29/8/2018 | 7,05 | 6,99 | +0,87% | 6,95 | 7,05 | 6,99 | 6,85 | 7,05 | 31 | 680.477 |
| 28/8/2018 | 7,00 | 6,93 | -0,72% | 6,82 | 7,03 | 6,93 | 6,83 | 6,94 | 26 | 677.750 |
| 27/8/2018 | 6,80 | 6,98 | +2,65% | 6,80 | 6,98 | 6,90 | 6,80 | 7,00 | 34 | 759.048 |
| 24/8/2018 | 6,78 | 6,80 | +0,15% | 6,61 | 6,91 | 6,71 | 6,65 | 6,86 | 50 | 759.279 |
| 23/8/2018 | 6,94 | 6,79 | -1,88% | 6,69 | 6,99 | 6,80 | 6,79 | 7,01 | 35 | 835.642 |
| 22/8/2018 | 7,32 | 6,92 | +2,22% | 6,68 | 7,32 | 6,82 | 6,75 | 7,20 | 26 | 468.647 |
| 21/8/2018 | 7,20 | 6,77 | -3,01% | 6,77 | 7,20 | 6,99 | 6,71 | 7,05 | 28 | 535.156 |
| 20/8/2018 | 7,11 | 6,98 | -2,92% | 6,98 | 7,16 | 7,11 | 6,98 | 7,20 | 12 | 250.341 |
| 17/8/2018 | 7,49 | 7,19 | -0,42% | 7,01 | 7,49 | 7,22 | 7,06 | 7,49 | 17 | 326.531 |
| 16/8/2018 | 7,09 | 7,22 | +1,98% | 7,09 | 7,36 | 7,23 | 7,09 | 7,38 | 13 | 292.125 |
| 15/8/2018 | 6,93 | 7,08 | -0,42% | 6,93 | 7,08 | 7,00 | 6,96 | 7,26 | 10 | 243.917 |
| 14/8/2018 | 7,10 | 7,11 | +2,16% | 7,02 | 7,11 | 7,06 | 7,03 | 7,49 | 19 | 417.269 |
| 13/8/2018 | 6,63 | 6,96 | +0,87% | 6,63 | 7,29 | 6,95 | 7,00 | 7,10 | 23 | 424.324 |
| 10/8/2018 | 7,10 | 6,90 | -3,50% | 6,90 | 7,10 | 6,99 | 6,84 | 7,21 | 29 | 695.528 |
| 9/8/2018 | 7,59 | 7,15 | -3,25% | 7,15 | 7,59 | 7,35 | 7,17 | 7,41 | 13 | 194.216 |
| 8/8/2018 | 7,42 | 7,39 | -0,94% | 7,39 | 7,50 | 7,46 | 7,33 | 7,50 | 13 | 420.028 |
| 7/8/2018 | 7,45 | 7,46 | +0,27% | 7,40 | 7,54 | 7,48 | 7,32 | 7,46 | 36 | 943.991 |
| 6/8/2018 | 7,40 | 7,44 | +0,81% | 7,38 | 7,47 | 7,43 | 7,32 | 7,62 | 29 | 609.481 |
| 3/8/2018 | 7,26 | 7,38 | +3,07% | 7,26 | 7,38 | 7,32 | 7,35 | 7,57 | 21 | 618.601 |
| 2/8/2018 | 7,09 | 7,16 | 0,00% | 7,09 | 7,24 | 7,15 | 7,12 | 7,23 | 12 | 338.360 |
| 1/8/2018 | 7,16 | 7,16 | 0,00% | 7,16 | 7,24 | 7,17 | 7,16 | 7,19 | 10 | 168.589 |
| 31/7/2018 | 7,29 | 7,16 | -1,38% | 7,15 | 7,29 | 7,20 | 7,00 | 7,29 | 23 | 601.666 |
| 30/7/2018 | 7,04 | 7,26 | -1,36% | 7,04 | 7,30 | 7,23 | 7,17 | 7,26 | 26 | 670.286 |
| 27/7/2018 | 7,30 | 7,36 | +0,41% | 7,20 | 7,40 | 7,30 | 7,09 | 7,36 | 36 | 798.933 |
| 26/7/2018 | 7,49 | 7,33 | -2,40% | 7,33 | 7,49 | 7,40 | 7,30 | 7,38 | 12 | 292.550 |
| 25/7/2018 | 7,00 | 7,51 | +2,04% | 7,00 | 7,52 | 7,40 | 7,46 | 7,55 | 33 | 826.410 |
| 24/7/2018 | 7,33 | 7,36 | +1,66% | 7,27 | 7,41 | 7,33 | 7,28 | 7,40 | 29 | 547.853 |
| 23/7/2018 | 7,30 | 7,24 | 0,00% | 7,22 | 7,33 | 7,25 | 7,19 | 7,33 | 20 | 397.757 |
| 20/7/2018 | 7,21 | 7,24 | +2,55% | 7,20 | 7,45 | 7,30 | 7,19 | 7,38 | 46 | 1.150.058 |
| 19/7/2018 | 6,91 | 7,06 | +1,44% | 6,90 | 7,06 | 6,98 | 6,92 | 7,06 | 19 | 332.638 |
| 18/7/2018 | 7,12 | 6,96 | -1,56% | 6,94 | 7,12 | 7,02 | 6,93 | 7,02 | 20 | 368.942 |
| 17/7/2018 | 7,17 | 7,07 | -0,42% | 7,06 | 7,17 | 7,11 | 7,06 | 7,14 | 22 | 500.180 |
| 16/7/2018 | 7,13 | 7,10 | -0,28% | 7,10 | 7,20 | 7,13 | 7,10 | 7,18 | 23 | 610.506 |
| 13/7/2018 | 6,93 | 7,12 | +2,30% | 6,90 | 7,16 | 7,05 | 6,95 | 7,16 | 42 | 1.119.363 |
| 12/7/2018 | 6,95 | 6,96 | 0,00% | 6,90 | 7,01 | 6,94 | 6,96 | 7,00 | 16 | 342.373 |
| 11/7/2018 | 7,09 | 6,96 | -1,14% | 6,93 | 7,09 | 6,99 | 6,80 | 7,09 | 19 | 561.196 |
| 10/7/2018 | 7,02 | 7,04 | +0,72% | 7,02 | 7,07 | 7,04 | 7,03 | 7,04 | 27 | 518.438 |
| 6/7/2018 | 7,09 | 6,99 | +1,01% | 6,89 | 7,09 | 6,97 | 6,72 | 7,03 | 17 | 294.876 |
| 5/7/2018 | 6,98 | 6,92 | +0,14% | 6,86 | 7,04 | 6,97 | 6,94 | 7,00 | 20 | 600.171 |
| 4/7/2018 | 6,66 | 6,91 | +3,13% | 6,66 | 6,91 | 6,75 | 6,90 | 6,98 | 32 | 633.894 |
| 3/7/2018 | 6,41 | 6,70 | +1,06% | 6,41 | 6,77 | 6,71 | 6,68 | 6,78 | 35 | 810.362 |
| 2/7/2018 | 6,34 | 6,63 | +3,59% | 6,34 | 6,65 | 6,56 | 6,50 | 6,65 | 21 | 567.434 |
| 29/6/2018 | 6,44 | 6,40 | +1,91% | 6,32 | 6,48 | 6,38 | 6,40 | 6,55 | 29 | 346.189 |
| 28/6/2018 | 6,20 | 6,28 | +3,46% | 6,20 | 6,30 | 6,24 | 6,15 | 6,45 | 16 | 312.376 |
| 27/6/2018 | 6,39 | 6,07 | -6,04% | 6,07 | 6,46 | 6,31 | 6,07 | 6,50 | 11 | 281.102 |
| 26/6/2018 | 6,24 | 6,46 | +5,04% | 6,24 | 6,46 | 6,35 | 6,31 | 6,50 | 35 | 582.428 |
| 25/6/2018 | 6,14 | 6,15 | +2,33% | 6,04 | 6,21 | 6,13 | 6,09 | 6,19 | 27 | 585.190 |
| 22/6/2018 | 6,03 | 6,01 | +0,33% | 5,96 | 6,06 | 6,00 | 6,01 | 6,07 | 17 | 295.456 |
| 21/6/2018 | 6,37 | 5,99 | -4,62% | 5,98 | 6,37 | 6,12 | 5,97 | 5,99 | 28 | 382.095 |
| 20/6/2018 | 6,34 | 6,28 | +0,32% | 6,16 | 6,34 | 6,24 | 6,13 | 6,29 | 26 | 501.490 |
| 19/6/2018 | 6,01 | 6,26 | +3,81% | 6,01 | 6,29 | 6,15 | 6,21 | 6,30 | 29 | 596.087 |
| 18/6/2018 | 6,18 | 6,03 | -2,58% | 6,03 | 6,18 | 6,09 | 6,00 | 6,16 | 14 | 314.542 |
| 15/6/2018 | 6,10 | 6,19 | 0,00% | 6,01 | 6,19 | 6,09 | 6,03 | 6,19 | 31 | 583.752 |
| 14/6/2018 | 6,21 | 6,19 | -0,48% | 6,18 | 6,30 | 6,23 | 6,15 | 6,26 | 22 | 501.597 |
| 13/6/2018 | 6,27 | 6,22 | +0,48% | 6,10 | 6,27 | 6,16 | 6,08 | 6,24 | 26 | 474.547 |
| 12/6/2018 | 6,27 | 6,19 | -1,12% | 6,19 | 6,32 | 6,25 | 6,19 | 6,29 | 27 | 414.764 |
| 11/6/2018 | 6,32 | 6,26 | -0,95% | 6,25 | 6,43 | 6,32 | 6,26 | 6,34 | 27 | 678.562 |
| 8/6/2018 | 6,39 | 6,32 | -1,40% | 6,14 | 6,39 | 6,25 | 6,30 | 6,40 | 28 | 461.910 |
| 7/6/2018 | 6,40 | 6,41 | -1,38% | 6,10 | 6,42 | 6,29 | 6,23 | 6,41 | 61 | 1.042.518 |
| 6/6/2018 | 6,70 | 6,50 | -1,96% | 6,35 | 6,70 | 6,50 | 6,43 | 6,51 | 60 | 1.010.846 |
| 5/6/2018 | 6,92 | 6,63 | -4,88% | 6,61 | 7,05 | 6,81 | 6,63 | 6,96 | 40 | 845.151 |
| 4/6/2018 | 6,95 | 6,97 | +0,72% | 6,78 | 7,03 | 6,88 | 6,78 | 7,04 | 45 | 992.233 |
| 1/6/2018 | 7,00 | 6,92 | +3,28% | 6,64 | 7,10 | 6,92 | 6,80 | 6,99 | 54 | 1.272.893 |
| 30/5/2018 | 6,84 | 6,70 | -3,04% | 6,70 | 6,87 | 6,77 | 6,70 | 6,99 | 33 | 584.612 |
| 29/5/2018 | 6,70 | 6,91 | +3,60% | 6,70 | 6,95 | 6,83 | 6,72 | 6,91 | 40 | 702.393 |
| 28/5/2018 | 6,83 | 6,67 | -4,85% | 6,50 | 6,83 | 6,74 | 6,61 | 6,84 | 33 | 711.108 |
| 25/5/2018 | 7,45 | 7,01 | -0,57% | 6,92 | 7,45 | 7,10 | 6,93 | 7,41 | 32 | 932.599 |
| 24/5/2018 | 7,26 | 7,05 | -2,89% | 7,03 | 7,26 | 7,11 | 7,05 | 7,25 | 28 | 593.570 |
| 23/5/2018 | 7,20 | 7,26 | +0,83% | 7,06 | 7,34 | 7,24 | 7,10 | 7,45 | 23 | 664.439 |
| 22/5/2018 | 7,00 | 7,20 | +5,11% | 6,94 | 7,25 | 7,12 | 7,16 | 7,27 | 18 | 463.370 |
| 21/5/2018 | 7,00 | 6,85 | -0,44% | 6,80 | 7,04 | 6,96 | 6,85 | 6,96 | 29 | 521.416 |
| 18/5/2018 | 7,10 | 6,88 | -3,10% | 6,82 | 7,11 | 6,94 | 6,88 | 7,09 | 64 | 1.623.598 |
| 17/5/2018 | 7,35 | 7,10 | -3,66% | 7,08 | 7,35 | 7,20 | 7,07 | 7,17 | 41 | 881.929 |
| 16/5/2018 | 7,30 | 7,37 | +2,36% | 7,30 | 7,42 | 7,33 | 7,32 | 7,37 | 61 | 1.125.939 |
| 15/5/2018 | 7,40 | 7,20 | -0,96% | 7,14 | 7,40 | 7,17 | 7,20 | 7,27 | 26 | 702.358 |
| 14/5/2018 | 7,40 | 7,27 | -1,36% | 7,27 | 7,41 | 7,33 | 7,30 | 7,39 | 24 | 464.748 |
| 11/5/2018 | 7,35 | 7,37 | -1,60% | 7,35 | 7,51 | 7,42 | 7,34 | 7,39 | 38 | 697.519 |
| 10/5/2018 | 7,33 | 7,49 | +1,63% | 7,33 | 7,49 | 7,42 | 7,41 | 7,49 | 19 | 267.944 |
| 9/5/2018 | 7,40 | 7,37 | +1,94% | 7,21 | 7,40 | 7,25 | 7,21 | 7,34 | 26 | 671.708 |
| 8/5/2018 | 7,33 | 7,23 | -3,08% | 7,23 | 7,42 | 7,33 | 7,23 | 7,39 | 32 | 634.745 |
| 7/5/2018 | 7,44 | 7,46 | 0,00% | 7,39 | 7,53 | 7,46 | 7,38 | 7,43 | 20 | 358.132 |
| 4/5/2018 | 7,21 | 7,46 | +3,76% | 7,20 | 7,53 | 7,41 | 7,46 | 7,54 | 30 | 463.280 |
| 3/5/2018 | 7,47 | 7,19 | -3,75% | 7,18 | 7,47 | 7,28 | 7,21 | 7,24 | 39 | 1.158.287 |
| 2/5/2018 | 7,58 | 7,47 | -2,35% | 7,34 | 7,58 | 7,42 | 7,47 | 7,50 | 33 | 994.000 |
| 30/4/2018 | 7,79 | 7,65 | 0,00% | 7,60 | 7,79 | 7,66 | 7,51 | 7,69 | 28 | 591.716 |
| 27/4/2018 | 7,71 | 7,65 | +0,79% | 7,60 | 7,71 | 7,63 | 7,61 | 7,66 | 23 | 480.329 |
| 26/4/2018 | 7,52 | 7,59 | +1,20% | 7,51 | 7,69 | 7,62 | 7,52 | 7,69 | 30 | 758.194 |
| 25/4/2018 | 7,44 | 7,50 | -1,06% | 7,44 | 7,53 | 7,50 | 7,48 | 7,55 | 15 | 286.037 |
| 24/4/2018 | 7,75 | 7,58 | -1,81% | 7,53 | 7,81 | 7,63 | 7,52 | 7,67 | 39 | 743.015 |
| 23/4/2018 | 7,70 | 7,72 | -0,26% | 7,64 | 7,74 | 7,71 | 7,62 | 7,72 | 13 | 277.742 |
| 20/4/2018 | 7,60 | 7,74 | -0,64% | 7,60 | 7,81 | 7,74 | 7,72 | 7,75 | 17 | 214.582 |
| 19/4/2018 | 7,57 | 7,79 | +2,91% | 7,57 | 7,80 | 7,67 | 7,62 | 7,80 | 36 | 686.165 |
| 18/4/2018 | 7,54 | 7,57 | +0,40% | 7,54 | 7,61 | 7,58 | 7,53 | 7,60 | 13 | 359.440 |
| 17/4/2018 | 7,41 | 7,54 | +3,15% | 7,36 | 7,55 | 7,44 | 7,47 | 7,54 | 43 | 579.972 |
| 16/4/2018 | 7,42 | 7,31 | -2,79% | 7,31 | 7,57 | 7,40 | 7,40 | 7,47 | 35 | 663.084 |
| 13/4/2018 | 7,67 | 7,52 | -2,08% | 7,51 | 7,68 | 7,58 | 7,51 | 7,52 | 31 | 554.159 |
| 12/4/2018 | 7,52 | 7,68 | +1,59% | 7,52 | 7,68 | 7,61 | 7,68 | 7,69 | 20 | 315.374 |
| 11/4/2018 | 7,46 | 7,56 | +2,72% | 7,46 | 7,57 | 7,52 | 0,00 | 0,00 | 20 | 377.872 |
| 10/4/2018 | 7,40 | 7,36 | -1,08% | 7,33 | 7,44 | 7,38 | 7,36 | 7,55 | 14 | 372.174 |
| 9/4/2018 | 7,58 | 7,44 | -3,75% | 7,42 | 7,76 | 7,52 | 7,40 | 7,60 | 24 | 599.816 |
| 6/4/2018 | 7,55 | 7,73 | +1,84% | 7,52 | 7,73 | 7,56 | 7,50 | 7,73 | 10 | 166.476 |
| 5/4/2018 | 7,64 | 7,59 | 0,00% | 7,59 | 7,71 | 7,66 | 7,55 | 7,79 | 15 | 447.476 |
| 4/4/2018 | 7,48 | 7,59 | -0,65% | 7,40 | 7,65 | 7,57 | 7,59 | 7,66 | 21 | 515.425 |
| 3/4/2018 | 7,68 | 7,64 | -0,78% | 7,64 | 7,76 | 7,69 | 7,64 | 7,79 | 20 | 458.905 |
| 2/4/2018 | 7,82 | 7,70 | -1,66% | 7,67 | 7,85 | 7,76 | 7,62 | 7,77 | 28 | 592.245 |
| 29/3/2018 | 7,50 | 7,83 | +4,96% | 7,50 | 7,83 | 7,65 | 7,83 | 7,86 | 32 | 826.501 |
| 28/3/2018 | 7,79 | 7,46 | -2,48% | 7,40 | 7,79 | 7,49 | 7,47 | 7,63 | 41 | 626.905 |
| 27/3/2018 | 7,77 | 7,65 | -0,65% | 7,60 | 7,77 | 7,69 | 7,50 | 7,78 | 18 | 396.288 |
| 26/3/2018 | 7,74 | 7,70 | -1,16% | 7,65 | 7,74 | 7,68 | 7,67 | 7,77 | 19 | 415.945 |
| 23/3/2018 | 7,69 | 7,79 | +3,73% | 7,58 | 7,79 | 7,63 | 7,46 | 7,79 | 12 | 203.953 |
| 22/3/2018 | 7,59 | 7,51 | -0,79% | 7,51 | 7,69 | 7,59 | 7,50 | 7,69 | 21 | 509.943 |
| 21/3/2018 | 7,50 | 7,57 | +0,93% | 7,49 | 7,57 | 7,51 | 7,50 | 7,59 | 13 | 180.416 |
| 20/3/2018 | 7,64 | 7,50 | -0,27% | 7,42 | 7,64 | 7,49 | 7,49 | 7,65 | 14 | 312.721 |
| 19/3/2018 | 7,55 | 7,52 | -0,40% | 7,52 | 7,70 | 7,65 | 7,55 | 7,60 | 15 | 326.066 |
| 16/3/2018 | 7,37 | 7,55 | +2,17% | 7,34 | 7,55 | 7,41 | 7,44 | 7,55 | 21 | 579.382 |
| 15/3/2018 | 7,21 | 7,39 | +2,64% | 7,19 | 7,39 | 7,24 | 7,30 | 7,37 | 18 | 428.947 |
| 14/3/2018 | 7,49 | 7,20 | -2,70% | 7,20 | 7,49 | 7,30 | 7,20 | 7,30 | 15 | 366.508 |
| 13/3/2018 | 7,55 | 7,40 | -1,73% | 7,34 | 7,55 | 7,45 | 7,32 | 7,39 | 13 | 307.148 |
| 12/3/2018 | 7,24 | 7,53 | -0,26% | 7,24 | 7,64 | 7,55 | 7,53 | 7,63 | 19 | 326.459 |
| 9/3/2018 | 7,67 | 7,55 | -1,31% | 7,40 | 7,71 | 7,58 | 7,40 | 7,60 | 50 | 1.304.865 |
| 8/3/2018 | 7,05 | 7,65 | +4,79% | 7,05 | 7,71 | 7,46 | 7,60 | 7,68 | 34 | 706.789 |
| 7/3/2018 | 7,19 | 7,30 | +0,55% | 7,18 | 7,31 | 7,23 | 7,30 | 7,44 | 20 | 351.021 |
| 6/3/2018 | 7,36 | 7,26 | +0,69% | 7,26 | 7,36 | 7,32 | 7,25 | 7,33 | 12 | 367.697 |
| 5/3/2018 | 7,28 | 7,21 | +0,14% | 7,17 | 7,28 | 7,23 | 7,20 | 7,25 | 27 | 604.795 |
| 2/3/2018 | 7,36 | 7,20 | +0,70% | 7,10 | 7,36 | 7,18 | 7,20 | 7,29 | 32 | 493.861 |
| 1/3/2018 | 7,30 | 7,15 | -3,25% | 7,14 | 7,32 | 7,25 | 7,17 | 7,52 | 12 | 253.883 |
| 28/2/2018 | 7,40 | 7,39 | 0,00% | 7,34 | 7,50 | 7,43 | 7,21 | 7,52 | 31 | 631.605 |
| 27/2/2018 | 7,38 | 7,39 | +0,54% | 7,21 | 7,44 | 7,32 | 7,01 | 7,42 | 28 | 676.328 |
| 26/2/2018 | 7,21 | 7,35 | +2,37% | 7,21 | 7,35 | 7,28 | 7,14 | 7,36 | 40 | 927.668 |
| 23/2/2018 | 7,15 | 7,18 | +0,42% | 7,09 | 7,19 | 7,14 | 7,10 | 7,13 | 36 | 536.630 |
| 22/2/2018 | 7,05 | 7,15 | +1,42% | 7,01 | 7,16 | 7,08 | 7,07 | 7,15 | 38 | 718.563 |
| 21/2/2018 | 7,07 | 7,05 | -0,28% | 7,00 | 7,10 | 7,05 | 7,04 | 7,11 | 14 | 208.950 |
| 20/2/2018 | 7,17 | 7,07 | -2,88% | 7,07 | 7,22 | 7,12 | 7,06 | 7,24 | 38 | 510.105 |
| 19/2/2018 | 7,19 | 7,28 | +1,25% | 7,16 | 7,31 | 7,23 | 7,28 | 7,33 | 31 | 637.135 |
| 16/2/2018 | 7,13 | 7,19 | +1,27% | 7,06 | 7,23 | 7,14 | 7,19 | 7,27 | 37 | 864.101 |
| 15/2/2018 | 6,89 | 7,10 | +3,95% | 6,89 | 7,12 | 7,01 | 7,00 | 7,14 | 55 | 956.782 |
| 14/2/2018 | 6,94 | 6,83 | +2,40% | 6,72 | 6,94 | 6,77 | 6,77 | 6,85 | 25 | 666.934 |
| 9/2/2018 | 6,72 | 6,67 | +1,68% | 6,60 | 6,76 | 6,64 | 6,62 | 6,71 | 19 | 313.416 |
| 8/2/2018 | 6,97 | 6,56 | -4,51% | 6,56 | 6,97 | 6,77 | 6,56 | 6,86 | 103 | 2.243.579 |
| 7/2/2018 | 6,86 | 6,87 | +0,15% | 6,83 | 6,95 | 6,89 | 6,81 | 6,95 | 35 | 661.605 |
| 6/2/2018 | 6,65 | 6,86 | +1,93% | 6,53 | 6,86 | 6,63 | 6,66 | 6,88 | 63 | 1.005.083 |
| 5/2/2018 | 6,65 | 6,73 | -1,03% | 6,65 | 6,85 | 6,77 | 6,70 | 6,81 | 41 | 758.449 |
| 2/2/2018 | 6,95 | 6,80 | -2,30% | 6,76 | 6,95 | 6,81 | 6,75 | 6,87 | 31 | 633.456 |
| 1/2/2018 | 6,99 | 6,96 | +0,72% | 6,90 | 7,01 | 6,98 | 6,89 | 7,00 | 28 | 590.576 |
| 31/1/2018 | 6,99 | 6,91 | +0,44% | 6,85 | 7,00 | 6,94 | 6,83 | 6,98 | 29 | 592.129 |
| 30/1/2018 | 7,04 | 6,88 | -1,43% | 6,83 | 7,04 | 6,89 | 6,81 | 6,93 | 34 | 659.819 |
| 29/1/2018 | 6,94 | 6,98 | +1,90% | 6,86 | 7,03 | 6,97 | 6,90 | 7,02 | 40 | 746.484 |
| 26/1/2018 | 6,50 | 6,85 | +8,56% | 6,47 | 6,93 | 6,69 | 6,85 | 6,87 | 90 | 1.770.641 |
| 24/1/2018 | 6,23 | 6,31 | +2,94% | 6,23 | 6,33 | 6,29 | 6,25 | 6,35 | 40 | 559.641 |
| 23/1/2018 | 6,48 | 6,13 | -2,70% | 6,12 | 6,48 | 6,19 | 6,14 | 6,19 | 30 | 215.493 |
| 22/1/2018 | 6,30 | 6,30 | -1,41% | 6,22 | 6,37 | 6,29 | 6,22 | 6,30 | 34 | 431.642 |
| 19/1/2018 | 6,27 | 6,39 | +1,27% | 6,27 | 6,39 | 6,29 | 6,29 | 6,39 | 22 | 266.373 |
| 18/1/2018 | 6,49 | 6,31 | -2,47% | 6,27 | 6,50 | 6,36 | 6,29 | 6,33 | 54 | 754.972 |
| 17/1/2018 | 6,48 | 6,47 | -0,46% | 6,40 | 6,50 | 6,45 | 6,43 | 6,49 | 35 | 477.534 |
| 16/1/2018 | 6,51 | 6,50 | -0,15% | 6,49 | 6,54 | 6,50 | 6,48 | 6,55 | 24 | 436.654 |
| 15/1/2018 | 6,50 | 6,51 | +0,77% | 6,50 | 6,54 | 6,52 | 6,50 | 6,54 | 23 | 537.946 |
| 12/1/2018 | 6,56 | 6,46 | -0,92% | 6,46 | 6,56 | 6,48 | 6,46 | 6,50 | 15 | 267.751 |
| 11/1/2018 | 6,43 | 6,52 | +1,24% | 6,43 | 6,59 | 6,50 | 6,48 | 6,52 | 33 | 649.165 |
| 10/1/2018 | 6,40 | 6,44 | +0,63% | 6,40 | 6,55 | 6,47 | 6,43 | 6,44 | 21 | 491.929 |
| 9/1/2018 | 6,48 | 6,40 | -0,93% | 6,38 | 6,48 | 6,41 | 6,37 | 6,46 | 24 | 430.291 |
| 8/1/2018 | 6,61 | 6,46 | -0,31% | 6,44 | 6,61 | 6,48 | 6,43 | 6,61 | 26 | 504.318 |
| 5/1/2018 | 6,51 | 6,48 | -1,22% | 6,48 | 6,62 | 6,55 | 6,50 | 6,62 | 48 | 1.127.954 |
| 4/1/2018 | 6,60 | 6,56 | 0,00% | 6,53 | 6,64 | 6,59 | 6,53 | 6,61 | 29 | 515.396 |
| 3/1/2018 | 6,69 | 6,56 | -2,09% | 6,56 | 6,69 | 6,60 | 6,54 | 6,65 | 19 | 331.759 |
| 2/1/2018 | 6,40 | 6,70 | +3,08% | 6,40 | 6,70 | 6,57 | 6,51 | 6,70 | 33 | 752.316 |
| 28/12/2017 | 6,29 | 6,50 | -1,96% | 6,29 | 6,52 | 6,45 | 6,43 | 6,54 | 49 | 821.772 |
| 27/12/2017 | 6,38 | 6,63 | +4,41% | 6,30 | 6,63 | 6,42 | 6,40 | 6,63 | 33 | 571.051 |
| 26/12/2017 | 6,33 | 6,35 | +0,63% | 6,33 | 6,40 | 6,35 | 6,34 | 6,42 | 28 | 712.884 |
| 22/12/2017 | 6,20 | 6,31 | +1,94% | 6,11 | 6,33 | 6,25 | 6,30 | 6,45 | 46 | 786.328 |
| 21/12/2017 | 6,12 | 6,19 | +1,31% | 6,00 | 6,24 | 6,14 | 6,12 | 6,20 | 45 | 831.896 |
| 20/12/2017 | 6,18 | 6,11 | -1,13% | 6,11 | 6,20 | 6,16 | 6,10 | 6,16 | 28 | 446.776 |
| 19/12/2017 | 6,24 | 6,18 | -0,16% | 6,13 | 6,24 | 6,18 | 6,17 | 6,26 | 30 | 628.103 |
| 18/12/2017 | 6,30 | 6,19 | +0,16% | 6,15 | 6,30 | 6,20 | 6,20 | 6,28 | 33 | 721.520 |
| 15/12/2017 | 6,20 | 6,18 | +0,49% | 6,10 | 6,25 | 6,17 | 6,11 | 6,18 | 32 | 545.164 |
| 14/12/2017 | 6,25 | 6,15 | -2,38% | 6,12 | 6,25 | 6,18 | 6,13 | 6,50 | 42 | 549.542 |
| 13/12/2017 | 6,50 | 6,30 | -1,56% | 6,30 | 6,50 | 6,36 | 6,26 | 6,64 | 18 | 301.287 |
| 12/12/2017 | 6,38 | 6,40 | -0,93% | 6,21 | 6,45 | 6,30 | 6,35 | 6,50 | 34 | 567.629 |
| 11/12/2017 | 6,43 | 6,46 | +0,47% | 6,42 | 6,56 | 6,46 | 6,41 | 6,55 | 11 | 193.820 |
| 8/12/2017 | 6,46 | 6,43 | +0,31% | 6,43 | 6,50 | 6,46 | 6,43 | 6,47 | 14 | 252.038 |
| 7/12/2017 | 6,50 | 6,41 | -2,14% | 6,35 | 6,50 | 6,42 | 6,41 | 6,69 | 40 | 789.472 |
| 6/12/2017 | 6,57 | 6,55 | -0,30% | 6,51 | 6,61 | 6,54 | 6,51 | 6,70 | 20 | 442.676 |
| 5/12/2017 | 6,70 | 6,57 | -1,20% | 6,56 | 6,72 | 6,63 | 6,52 | 6,69 | 27 | 491.237 |
| 4/12/2017 | 6,52 | 6,65 | +1,06% | 6,52 | 6,70 | 6,60 | 6,65 | 6,71 | 18 | 288.071 |
| 1/12/2017 | 6,60 | 6,58 | -3,09% | 6,49 | 6,73 | 6,59 | 6,58 | 6,69 | 21 | 461.561 |
| 30/11/2017 | 6,99 | 6,79 | -1,59% | 6,40 | 6,99 | 6,55 | 6,45 | 6,79 | 64 | 941.492 |
| 29/11/2017 | 7,28 | 6,90 | -5,22% | 6,85 | 7,28 | 6,96 | 6,82 | 7,05 | 59 | 1.199.735 |
| 28/11/2017 | 6,91 | 7,28 | +8,17% | 6,91 | 7,28 | 6,99 | 7,00 | 7,28 | 26 | 637.898 |
| 27/11/2017 | 6,90 | 6,73 | -3,72% | 6,63 | 6,90 | 6,69 | 6,82 | 6,98 | 16 | 274.966 |
| 24/11/2017 | 6,88 | 6,99 | +2,64% | 6,75 | 6,99 | 6,80 | 6,70 | 6,99 | 21 | 472.365 |
| 23/11/2017 | 6,70 | 6,81 | +1,95% | 6,66 | 6,81 | 6,71 | 6,60 | 6,99 | 12 | 302.098 |
| 22/11/2017 | 6,67 | 6,68 | +0,15% | 6,60 | 6,70 | 6,65 | 6,62 | 6,70 | 18 | 316.300 |
| 21/11/2017 | 6,59 | 6,67 | +1,83% | 6,59 | 6,77 | 6,67 | 6,67 | 6,77 | 30 | 623.209 |
| 17/11/2017 | 6,58 | 6,55 | +0,77% | 6,50 | 6,60 | 6,55 | 6,55 | 6,77 | 26 | 612.524 |
| 16/11/2017 | 6,52 | 6,50 | -0,46% | 6,48 | 6,55 | 6,50 | 6,47 | 6,77 | 28 | 543.845 |
| 14/11/2017 | 6,60 | 6,53 | -1,95% | 6,53 | 6,64 | 6,58 | 6,52 | 6,80 | 28 | 389.551 |
| 13/11/2017 | 6,66 | 6,66 | 0,00% | 6,64 | 6,70 | 6,67 | 6,64 | 6,80 | 13 | 222.166 |
| 10/11/2017 | 6,80 | 6,66 | -3,20% | 6,59 | 6,80 | 6,64 | 6,58 | 7,33 | 28 | 293.126 |
| 9/11/2017 | 7,00 | 6,88 | -1,15% | 6,80 | 7,00 | 6,85 | 6,79 | 6,89 | 40 | 683.924 |
| 8/11/2017 | 6,80 | 6,96 | +3,88% | 6,80 | 6,96 | 6,87 | 6,88 | 6,99 | 39 | 647.157 |
| 7/11/2017 | 6,96 | 6,70 | -2,76% | 6,70 | 6,96 | 6,84 | 6,70 | 6,96 | 35 | 393.037 |
| 6/11/2017 | 6,95 | 6,89 | +1,03% | 6,81 | 6,98 | 6,89 | 6,90 | 6,95 | 25 | 380.370 |
| 3/11/2017 | 7,10 | 6,82 | -3,94% | 6,72 | 7,10 | 6,83 | 6,81 | 7,35 | 64 | 1.020.719 |
| 1/11/2017 | 7,25 | 7,10 | -3,53% | 7,05 | 7,30 | 7,13 | 7,04 | 7,28 | 44 | 701.044 |
| 31/10/2017 | 7,39 | 7,36 | -1,47% | 7,32 | 7,42 | 7,35 | 7,30 | 7,36 | 26 | 408.271 |
| 30/10/2017 | 7,51 | 7,47 | -0,40% | 7,37 | 7,51 | 7,43 | 7,37 | 7,56 | 29 | 681.382 |
| 27/10/2017 | 7,75 | 7,50 | -5,30% | 7,49 | 7,75 | 7,56 | 7,50 | 7,69 | 35 | 583.791 |
| 26/10/2017 | 7,88 | 7,92 | +2,19% | 7,83 | 7,92 | 7,87 | 7,86 | 7,92 | 27 | 468.721 |
| 25/10/2017 | 7,85 | 7,75 | -1,40% | 7,71 | 7,85 | 7,77 | 7,74 | 7,88 | 25 | 598.990 |
| 24/10/2017 | 7,76 | 7,86 | +1,95% | 7,76 | 7,86 | 7,81 | 7,78 | 7,86 | 12 | 327.631 |
| 23/10/2017 | 8,00 | 7,71 | -4,70% | 7,70 | 8,00 | 7,75 | 7,66 | 7,79 | 48 | 1.007.039 |
| 20/10/2017 | 8,10 | 8,09 | +1,13% | 7,80 | 8,10 | 7,99 | 7,80 | 8,09 | 25 | 441.364 |
| 19/10/2017 | 8,19 | 8,00 | 0,00% | 7,95 | 8,19 | 7,99 | 8,00 | 8,10 | 16 | 370.197 |
| 18/10/2017 | 8,12 | 8,00 | -0,99% | 7,99 | 8,15 | 8,06 | 8,00 | 8,02 | 31 | 702.131 |
| 17/10/2017 | 8,11 | 8,08 | +0,12% | 7,90 | 8,11 | 7,97 | 7,90 | 8,11 | 19 | 393.091 |
| 16/10/2017 | 8,30 | 8,07 | -2,54% | 8,05 | 8,30 | 8,17 | 8,07 | 8,49 | 19 | 470.702 |
| 13/10/2017 | 8,49 | 8,28 | 0,00% | 8,20 | 8,49 | 8,27 | 8,22 | 8,30 | 13 | 165.535 |
| 11/10/2017 | 8,30 | 8,28 | 0,00% | 8,20 | 8,30 | 8,26 | 8,24 | 8,28 | 16 | 433.751 |
| 10/10/2017 | 8,10 | 8,28 | +0,98% | 8,10 | 8,30 | 8,21 | 8,10 | 8,49 | 17 | 454.286 |
| 9/10/2017 | 8,20 | 8,20 | -0,24% | 8,17 | 8,20 | 8,19 | 8,10 | 8,49 | 10 | 240.980 |
| 6/10/2017 | 8,30 | 8,22 | 0,00% | 8,16 | 8,30 | 8,24 | 8,11 | 8,24 | 9 | 256.449 |
| 5/10/2017 | 8,55 | 8,22 | -0,24% | 8,22 | 8,57 | 8,39 | 7,62 | 8,60 | 22 | 453.989 |
| 4/10/2017 | 8,36 | 8,24 | -1,20% | 8,23 | 8,50 | 8,32 | 8,20 | 8,55 | 10 | 345.440 |
| 3/10/2017 | 8,05 | 8,34 | +4,77% | 8,01 | 8,40 | 8,19 | 8,30 | 8,55 | 19 | 491.644 |
| 2/10/2017 | 7,80 | 7,96 | +0,89% | 7,80 | 8,11 | 7,97 | 7,90 | 7,96 | 33 | 755.380 |
| 29/9/2017 | 7,80 | 7,89 | -0,38% | 7,80 | 8,08 | 7,96 | 7,89 | 8,12 | 27 | 640.192 |
| 28/9/2017 | 7,85 | 7,92 | +0,25% | 7,63 | 7,92 | 7,75 | 7,80 | 8,00 | 36 | 831.733 |
| 27/9/2017 | 8,15 | 7,90 | -0,25% | 7,88 | 8,24 | 7,99 | 7,88 | 8,59 | 41 | 968.740 |
| 26/9/2017 | 8,25 | 7,92 | -5,15% | 7,90 | 8,39 | 8,11 | 7,92 | 8,15 | 39 | 794.871 |
| 25/9/2017 | 8,41 | 8,35 | -1,65% | 8,26 | 8,48 | 8,38 | 8,25 | 8,35 | 24 | 477.697 |
| 22/9/2017 | 8,65 | 8,49 | -0,93% | 8,49 | 8,65 | 8,53 | 8,42 | 8,89 | 19 | 529.938 |
| 21/9/2017 | 8,89 | 8,57 | -1,15% | 8,57 | 8,89 | 8,66 | 8,54 | 8,89 | 26 | 798.179 |
| 20/9/2017 | 8,64 | 8,67 | +0,35% | 8,56 | 8,70 | 8,61 | 8,60 | 8,89 | 20 | 605.303 |
| 19/9/2017 | 8,70 | 8,64 | -0,69% | 8,58 | 8,80 | 8,68 | 8,52 | 8,64 | 36 | 766.838 |
| 18/9/2017 | 8,61 | 8,70 | -1,14% | 8,61 | 8,96 | 8,84 | 8,64 | 8,90 | 34 | 995.027 |
| 15/9/2017 | 8,50 | 8,80 | +2,44% | 8,50 | 8,80 | 8,62 | 8,64 | 8,80 | 26 | 682.479 |
| 14/9/2017 | 8,72 | 8,59 | -0,35% | 8,56 | 8,74 | 8,65 | 8,51 | 9,00 | 19 | 619.903 |
| 13/9/2017 | 8,74 | 8,62 | -2,05% | 8,62 | 8,77 | 8,70 | 8,60 | 9,10 | 19 | 579.951 |
| 12/9/2017 | 8,60 | 8,80 | +1,27% | 8,60 | 9,00 | 8,83 | 8,56 | 9,20 | 40 | 872.949 |
| 11/9/2017 | 8,50 | 8,69 | +4,32% | 8,47 | 8,69 | 8,56 | 8,50 | 8,69 | 50 | 774.518 |
| 8/9/2017 | 8,32 | 8,33 | -2,57% | 8,15 | 8,44 | 8,36 | 8,29 | 8,50 | 23 | 536.168 |
| 6/9/2017 | 8,66 | 8,55 | -1,04% | 8,55 | 8,78 | 8,62 | 8,53 | 8,75 | 16 | 493.401 |
| 5/9/2017 | 8,80 | 8,64 | -1,82% | 8,64 | 8,89 | 8,76 | 8,62 | 8,72 | 26 | 796.516 |
| 4/9/2017 | 8,66 | 8,80 | +1,73% | 8,58 | 8,80 | 8,72 | 8,60 | 8,80 | 17 | 547.201 |
| 1/9/2017 | 8,53 | 8,65 | +4,72% | 8,53 | 8,73 | 8,65 | 8,68 | 9,35 | 14 | 452.050 |
| 31/8/2017 | 8,60 | 8,26 | -5,60% | 8,26 | 8,65 | 8,55 | 8,26 | 8,80 | 25 | 691.189 |
| 30/8/2017 | 8,70 | 8,75 | 0,00% | 8,66 | 8,75 | 8,70 | 8,65 | 8,75 | 14 | 308.056 |
| 29/8/2017 | 8,56 | 8,75 | +1,27% | 8,56 | 8,80 | 8,72 | 8,70 | 8,75 | 16 | 546.760 |
| 28/8/2017 | 8,81 | 8,64 | -2,92% | 8,60 | 8,98 | 8,82 | 8,50 | 9,41 | 13 | 459.652 |
| 25/8/2017 | 9,00 | 8,90 | -1,55% | 8,89 | 9,00 | 8,94 | 8,31 | 9,02 | 10 | 326.425 |
| 24/8/2017 | 9,35 | 9,04 | -3,32% | 9,04 | 9,35 | 9,16 | 8,13 | 9,39 | 27 | 666.515 |
| 23/8/2017 | 9,30 | 9,35 | +4,70% | 8,98 | 9,39 | 9,21 | 8,95 | 9,35 | 39 | 1.128.412 |
| 22/8/2017 | 8,26 | 8,93 | +6,69% | 8,26 | 9,28 | 8,88 | 8,70 | 9,41 | 75 | 2.319.606 |
| 21/8/2017 | 8,40 | 8,37 | -0,83% | 8,30 | 8,40 | 8,34 | 8,27 | 8,90 | 12 | 274.712 |
| 18/8/2017 | 8,46 | 8,44 | +0,60% | 8,30 | 8,46 | 8,38 | 8,30 | 8,90 | 23 | 546.836 |
| 17/8/2017 | 8,56 | 8,39 | -0,59% | 8,39 | 8,56 | 8,44 | 8,30 | 8,45 | 10 | 335.926 |
| 16/8/2017 | 8,43 | 8,44 | +1,32% | 8,43 | 8,50 | 8,44 | 8,40 | 8,90 | 8 | 216.214 |
| 15/8/2017 | 8,50 | 8,33 | -0,83% | 8,25 | 8,50 | 8,35 | 8,20 | 9,30 | 14 | 310.873 |
| 14/8/2017 | 8,41 | 8,40 | +1,20% | 8,33 | 8,49 | 8,42 | 8,43 | 8,51 | 10 | 216.617 |
| 11/8/2017 | 8,30 | 8,30 | -3,94% | 8,00 | 8,34 | 8,20 | 8,24 | 8,99 | 26 | 645.119 |
| 10/8/2017 | 8,82 | 8,64 | -1,82% | 8,36 | 8,82 | 8,54 | 8,28 | 8,64 | 22 | 383.629 |
| 9/8/2017 | 9,02 | 8,80 | -2,44% | 8,80 | 9,02 | 8,85 | 8,62 | 8,82 | 10 | 272.699 |
| 8/8/2017 | 9,00 | 9,02 | +0,22% | 8,97 | 9,06 | 9,00 | 8,95 | 9,02 | 13 | 352.104 |
| 7/8/2017 | 8,82 | 9,00 | +2,04% | 8,82 | 9,07 | 9,00 | 9,00 | 9,07 | 23 | 726.318 |
| 4/8/2017 | 8,89 | 8,82 | +0,23% | 8,82 | 8,90 | 8,86 | 8,82 | 9,30 | 18 | 498.320 |
| 3/8/2017 | 8,80 | 8,80 | +1,73% | 8,70 | 8,80 | 8,75 | 8,70 | 8,89 | 15 | 313.261 |
| 2/8/2017 | 8,56 | 8,65 | +0,93% | 8,56 | 8,74 | 8,64 | 8,80 | 8,89 | 16 | 356.867 |
| 1/8/2017 | 8,89 | 8,57 | -1,38% | 8,57 | 8,89 | 8,66 | 8,56 | 8,89 | 19 | 427.849 |
| 31/7/2017 | 8,63 | 8,69 | +1,40% | 8,54 | 8,69 | 8,61 | 8,60 | 8,89 | 16 | 516.033 |
| 28/7/2017 | 8,46 | 8,57 | +0,47% | 8,45 | 8,57 | 8,50 | 8,50 | 8,89 | 13 | 325.636 |
| 27/7/2017 | 8,70 | 8,53 | -1,50% | 8,50 | 8,71 | 8,60 | 8,41 | 9,30 | 18 | 338.076 |
| 26/7/2017 | 8,80 | 8,66 | -2,91% | 8,66 | 8,80 | 8,70 | 8,68 | 8,73 | 17 | 350.792 |
| 25/7/2017 | 9,28 | 8,92 | +0,34% | 8,92 | 9,28 | 8,99 | 8,90 | 9,30 | 16 | 397.702 |
| 24/7/2017 | 9,00 | 8,89 | +0,23% | 8,88 | 9,00 | 8,93 | 8,87 | 8,91 | 21 | 523.593 |
| 21/7/2017 | 9,00 | 8,87 | -1,11% | 8,83 | 9,00 | 8,95 | 8,81 | 9,41 | 14 | 332.977 |
| 20/7/2017 | 9,06 | 8,97 | -0,99% | 8,97 | 9,10 | 9,03 | 8,60 | 9,41 | 9 | 198.812 |
| 19/7/2017 | 9,00 | 9,06 | +0,11% | 8,98 | 9,21 | 9,06 | 8,90 | 9,41 | 28 | 756.898 |
| 18/7/2017 | 9,08 | 9,05 | -0,33% | 9,05 | 9,10 | 9,07 | 9,00 | 9,20 | 10 | 250.508 |
| 17/7/2017 | 8,91 | 9,08 | -0,22% | 8,91 | 9,20 | 9,05 | 8,90 | 9,08 | 12 | 371.053 |
| 14/7/2017 | 9,11 | 9,10 | +1,11% | 9,07 | 9,15 | 9,11 | 9,05 | 9,41 | 16 | 288.943 |
| 13/7/2017 | 8,90 | 9,00 | +0,11% | 8,90 | 9,03 | 8,98 | 8,90 | 9,15 | 20 | 418.831 |
| 12/7/2017 | 8,85 | 8,99 | +2,86% | 8,75 | 8,99 | 8,88 | 8,90 | 9,00 | 17 | 544.449 |
| 11/7/2017 | 8,60 | 8,74 | +1,04% | 8,58 | 8,76 | 8,66 | 8,68 | 8,74 | 18 | 505.934 |
| 10/7/2017 | 8,55 | 8,65 | +2,37% | 8,55 | 8,65 | 8,61 | 8,50 | 9,00 | 7 | 163.709 |
| 7/7/2017 | 8,69 | 8,45 | -2,76% | 8,45 | 8,75 | 8,58 | 8,40 | 8,69 | 12 | 163.045 |
| 6/7/2017 | 8,45 | 8,69 | +2,72% | 8,45 | 8,82 | 8,63 | 8,41 | 8,84 | 13 | 290.290 |
| 5/7/2017 | 8,50 | 8,46 | +1,93% | 8,23 | 8,50 | 8,31 | 8,31 | 9,00 | 15 | 385.628 |
| 4/7/2017 | 8,33 | 8,30 | -0,12% | 8,30 | 8,33 | 8,30 | 8,31 | 8,50 | 4 | 51.487 |
| 3/7/2017 | 8,30 | 8,31 | +1,09% | 8,25 | 8,33 | 8,29 | 8,25 | 9,00 | 22 | 496.961 |
| 30/6/2017 | 8,30 | 8,22 | -0,48% | 8,18 | 8,97 | 8,28 | 8,12 | 8,30 | 14 | 438.977 |
| 29/6/2017 | 7,95 | 8,26 | -2,82% | 7,95 | 8,51 | 8,28 | 8,20 | 8,26 | 18 | 454.242 |
| 28/6/2017 | 8,01 | 8,50 | +4,42% | 8,01 | 8,55 | 8,46 | 8,50 | 8,60 | 13 | 334.248 |
| 27/6/2017 | 8,15 | 8,14 | -0,12% | 8,14 | 8,22 | 8,18 | 8,10 | 8,70 | 9 | 119.440 |
| 26/6/2017 | 8,10 | 8,15 | +2,52% | 8,08 | 8,15 | 8,12 | 8,10 | 8,69 | 7 | 151.087 |
| 23/6/2017 | 8,16 | 7,95 | -1,97% | 7,95 | 8,16 | 8,02 | 7,94 | 8,10 | 17 | 382.941 |
| 22/6/2017 | 8,34 | 8,11 | +6,99% | 8,11 | 8,54 | 8,36 | 7,71 | 8,89 | 24 | 712.601 |
| 21/6/2017 | 7,70 | 7,58 | -2,07% | 7,56 | 7,72 | 7,66 | 7,50 | 7,70 | 16 | 350.303 |
| 20/6/2017 | 7,81 | 7,74 | -1,40% | 7,70 | 7,88 | 7,74 | 7,60 | 8,34 | 19 | 422.290 |
| 19/6/2017 | 8,15 | 7,85 | -0,88% | 7,81 | 8,15 | 7,94 | 7,80 | 7,90 | 18 | 474.396 |
| 16/6/2017 | 7,87 | 7,92 | +1,54% | 7,71 | 7,92 | 7,84 | 7,71 | 7,92 | 29 | 533.472 |
| 14/6/2017 | 7,81 | 7,80 | +1,69% | 7,75 | 7,93 | 7,82 | 7,80 | 7,91 | 18 | 481.420 |
| 13/6/2017 | 7,74 | 7,67 | +1,19% | 7,59 | 7,75 | 7,66 | 7,62 | 7,69 | 18 | 375.658 |
| 12/6/2017 | 7,83 | 7,58 | +0,26% | 7,58 | 8,38 | 7,74 | 7,57 | 7,74 | 23 | 556.610 |
| 9/6/2017 | 7,80 | 7,56 | +0,40% | 7,56 | 8,37 | 7,73 | 7,52 | 7,85 | 35 | 613.454 |
| 8/6/2017 | 7,85 | 7,53 | -2,59% | 7,52 | 7,85 | 7,61 | 7,53 | 8,39 | 15 | 404.911 |
| 7/6/2017 | 7,99 | 7,73 | -1,78% | 7,73 | 7,99 | 7,79 | 7,73 | 7,85 | 14 | 236.892 |
| 6/6/2017 | 7,80 | 7,87 | +1,81% | 7,77 | 7,90 | 7,82 | 7,80 | 7,99 | 18 | 459.981 |
| 5/6/2017 | 7,80 | 7,73 | -0,13% | 7,73 | 7,86 | 7,77 | 7,72 | 7,99 | 22 | 659.607 |
| 2/6/2017 | 7,76 | 7,74 | +1,04% | 7,72 | 7,81 | 7,77 | 7,72 | 8,49 | 20 | 408.136 |
| 1/6/2017 | 7,85 | 7,66 | -4,25% | 7,62 | 8,05 | 7,78 | 7,60 | 7,84 | 28 | 676.956 |
| 31/5/2017 | 7,96 | 8,00 | +1,91% | 7,79 | 8,99 | 7,89 | 7,79 | 8,00 | 30 | 565.246 |
| 30/5/2017 | 7,99 | 7,85 | -0,51% | 7,85 | 8,00 | 7,92 | 7,85 | 8,12 | 22 | 350.347 |
| 29/5/2017 | 7,87 | 7,89 | +0,64% | 7,87 | 7,91 | 7,89 | 7,88 | 7,99 | 9 | 164.202 |
| 26/5/2017 | 7,77 | 7,84 | +1,82% | 7,74 | 7,91 | 7,84 | 7,80 | 8,00 | 11 | 151.457 |
| 25/5/2017 | 7,87 | 7,70 | -1,28% | 7,70 | 7,90 | 7,77 | 7,60 | 8,00 | 21 | 384.898 |
| 24/5/2017 | 7,59 | 7,80 | +2,90% | 7,59 | 7,93 | 7,79 | 7,71 | 7,85 | 30 | 597.395 |
| 23/5/2017 | 7,55 | 7,58 | +1,74% | 7,46 | 7,85 | 7,71 | 7,50 | 7,70 | 23 | 451.424 |
| 22/5/2017 | 7,96 | 7,45 | -6,41% | 7,40 | 7,96 | 7,62 | 7,30 | 7,65 | 30 | 598.942 |
| 19/5/2017 | 7,97 | 7,96 | -9,24% | 7,90 | 8,99 | 8,04 | 7,95 | 8,19 | 74 | 1.789.568 |
| 18/5/2017 | 8,70 | 8,77 | -4,26% | 7,34 | 9,00 | 8,07 | 7,96 | 8,90 | 58 | 1.172.025 |
| 17/5/2017 | 9,04 | 9,16 | +0,22% | 9,04 | 9,20 | 9,11 | 9,01 | 9,42 | 12 | 237.929 |
| 16/5/2017 | 9,27 | 9,14 | -1,51% | 9,04 | 9,27 | 9,17 | 9,10 | 9,42 | 19 | 514.744 |
| 15/5/2017 | 9,20 | 9,28 | 0,00% | 9,10 | 9,29 | 9,18 | 9,31 | 9,99 | 24 | 729.400 |
| 12/5/2017 | 9,20 | 9,28 | -1,07% | 9,20 | 9,44 | 9,32 | 9,16 | 11,44 | 21 | 333.060 |
| 11/5/2017 | 9,35 | 9,38 | +0,21% | 9,20 | 9,40 | 9,29 | 9,20 | 9,80 | 28 | 885.636 |
| 10/5/2017 | 9,35 | 9,36 | -1,37% | 9,30 | 9,72 | 9,47 | 9,30 | 9,36 | 23 | 665.441 |
| 9/5/2017 | 9,72 | 9,49 | +0,96% | 9,49 | 9,72 | 9,56 | 9,40 | 9,46 | 17 | 395.109 |
| 8/5/2017 | 9,45 | 9,40 | -0,53% | 9,10 | 9,51 | 9,43 | 9,30 | 9,50 | 12 | 352.019 |
| 5/5/2017 | 9,64 | 9,45 | -1,66% | 9,45 | 9,65 | 9,57 | 9,50 | 11,43 | 7 | 263.207 |
| 4/5/2017 | 10,10 | 9,61 | -4,76% | 9,49 | 10,10 | 9,74 | 9,50 | 11,42 | 38 | 966.495 |
| 3/5/2017 | 9,55 | 10,09 | +4,67% | 9,55 | 10,09 | 9,84 | 9,81 | 11,44 | 14 | 428.144 |
| 2/5/2017 | 9,45 | 9,64 | +3,77% | 9,16 | 9,65 | 9,42 | 9,44 | 11,43 | 26 | 815.005 |
| 28/4/2017 | 9,37 | 9,29 | -1,06% | 9,25 | 9,58 | 9,37 | 9,38 | 11,39 | 22 | 613.108 |
| 27/4/2017 | 9,56 | 9,39 | -2,19% | 9,37 | 9,56 | 9,43 | 9,31 | 11,43 | 20 | 534.141 |
| 26/4/2017 | 10,21 | 9,60 | -5,60% | 9,60 | 10,21 | 9,85 | 9,56 | 10,08 | 22 | 553.909 |
| 25/4/2017 | 10,00 | 10,17 | +1,09% | 10,00 | 10,18 | 10,09 | 10,08 | 10,17 | 10 | 365.432 |
| 24/4/2017 | 10,28 | 10,06 | -0,30% | 9,99 | 10,30 | 10,12 | 9,99 | 10,00 | 17 | 462.806 |
| 20/4/2017 | 10,30 | 10,09 | -2,42% | 10,09 | 10,55 | 10,24 | 9,56 | 10,09 | 10 | 236.697 |
| 19/4/2017 | 10,58 | 10,34 | 0,00% | 10,33 | 10,58 | 10,39 | 10,30 | 10,34 | 5 | 213.115 |
| 18/4/2017 | 10,30 | 10,34 | +0,39% | 10,20 | 10,45 | 10,30 | 10,34 | 10,50 | 10 | 412.360 |
| 17/4/2017 | 9,80 | 10,30 | +0,10% | 9,76 | 10,35 | 10,24 | 10,20 | 11,00 | 16 | 305.398 |
| 13/4/2017 | 10,05 | 10,29 | -2,00% | 10,05 | 10,54 | 10,30 | 10,20 | 10,57 | 23 | 643.106 |
| 12/4/2017 | 10,50 | 10,50 | -4,98% | 10,29 | 10,60 | 10,41 | 10,48 | 11,79 | 26 | 719.337 |
| 11/4/2017 | 10,99 | 11,05 | +3,27% | 10,80 | 11,05 | 10,86 | 10,61 | 11,00 | 11 | 535.811 |
| 10/4/2017 | 10,85 | 10,70 | -2,37% | 10,70 | 10,86 | 10,79 | 10,50 | 10,80 | 12 | 340.158 |
| 7/4/2017 | 10,80 | 10,96 | -0,36% | 10,80 | 11,12 | 10,93 | 10,76 | 11,80 | 21 | 751.512 |
| 6/4/2017 | 11,30 | 11,00 | -1,87% | 11,00 | 11,30 | 11,10 | 10,90 | 11,05 | 9 | 232.065 |
| 5/4/2017 | 10,86 | 11,21 | -1,67% | 10,86 | 11,50 | 11,32 | 11,21 | 11,49 | 28 | 618.603 |
| 4/4/2017 | 12,00 | 11,40 | -2,90% | 11,40 | 12,00 | 11,66 | 11,28 | 11,67 | 20 | 548.201 |
| 3/4/2017 | 11,91 | 11,74 | -1,43% | 11,74 | 11,91 | 11,81 | 11,70 | 12,00 | 11 | 252.811 |
| 31/3/2017 | 11,87 | 11,91 | +0,68% | 11,85 | 11,91 | 11,88 | 11,70 | 11,91 | 7 | 262.733 |
| 30/3/2017 | 11,92 | 11,83 | -0,59% | 11,65 | 11,92 | 11,78 | 11,70 | 11,83 | 14 | 292.266 |
| 29/3/2017 | 11,73 | 11,90 | +1,02% | 11,73 | 11,99 | 11,90 | 11,70 | 11,90 | 10 | 253.603 |
| 28/3/2017 | 11,74 | 11,78 | +1,55% | 11,74 | 11,78 | 11,74 | 11,67 | 11,78 | 3 | 66.942 |
| 27/3/2017 | 11,70 | 11,60 | -1,53% | 11,56 | 11,76 | 11,62 | 11,20 | 13,98 | 6 | 145.284 |
| 24/3/2017 | 11,80 | 11,78 | -9,38% | 11,70 | 11,84 | 11,79 | 11,68 | 12,00 | 9 | 314.914 |
| 23/3/2017 | 11,34 | 13,00 | +14,14% | 11,34 | 13,00 | 11,68 | 11,10 | 13,00 | 12 | 380.913 |
| 22/3/2017 | 11,65 | 11,39 | -2,82% | 10,86 | 11,65 | 11,22 | 10,90 | 11,65 | 15 | 333.518 |
| 21/3/2017 | 12,08 | 11,72 | -0,17% | 11,69 | 12,66 | 11,98 | 11,21 | 12,87 | 12 | 375.083 |
| 20/3/2017 | 12,97 | 11,74 | -15,78% | 11,74 | 12,97 | 12,44 | 11,74 | 13,25 | 24 | 994.167 |
| 17/3/2017 | 13,62 | 13,94 | +4,34% | 12,83 | 13,94 | 13,32 | 13,94 | 14,01 | 22 | 974.380 |
| 16/3/2017 | 13,11 | 13,36 | +11,52% | 13,11 | 13,50 | 13,33 | 13,24 | 13,50 | 16 | 569.355 |
| 15/3/2017 | 12,51 | 11,98 | -6,70% | 11,98 | 12,98 | 12,65 | 11,98 | 13,11 | 13 | 452.986 |
| 14/3/2017 | 13,25 | 12,84 | -3,09% | 12,75 | 13,25 | 12,97 | 12,72 | 12,95 | 12 | 629.110 |
| 13/3/2017 | 13,00 | 13,25 | +9,14% | 13,00 | 13,40 | 13,24 | 13,25 | 13,47 | 19 | 447.681 |
| 10/3/2017 | 12,69 | 12,14 | -1,86% | 12,14 | 12,77 | 12,62 | 12,12 | 13,61 | 18 | 452.029 |
| 9/3/2017 | 12,60 | 12,37 | -5,57% | 12,37 | 13,07 | 12,70 | 12,30 | 12,94 | 17 | 713.791 |
| 8/3/2017 | 13,45 | 13,10 | -2,53% | 12,89 | 13,45 | 13,23 | 12,89 | 13,32 | 13 | 436.750 |
| 7/3/2017 | 13,32 | 13,44 | +1,51% | 13,21 | 13,45 | 13,37 | 13,25 | 13,62 | 17 | 501.502 |
| 6/3/2017 | 13,74 | 13,24 | -1,78% | 13,24 | 13,82 | 13,54 | 13,21 | 13,62 | 11 | 450.975 |
| 3/3/2017 | 14,46 | 13,48 | +5,73% | 12,96 | 14,46 | 13,28 | 12,96 | 13,95 | 28 | 792.005 |
| 2/3/2017 | 13,00 | 12,75 | -4,06% | 12,75 | 13,00 | 12,86 | 11,20 | 12,95 | 23 | 514.616 |
| 1/3/2017 | 13,26 | 13,29 | -3,35% | 13,00 | 13,29 | 13,14 | 13,15 | 13,30 | 16 | 517.794 |
| 24/2/2017 | 12,98 | 13,75 | -0,07% | 12,98 | 13,75 | 13,48 | 13,39 | 13,60 | 29 | 1.186.468 |
| 23/2/2017 | 14,00 | 13,76 | -1,92% | 13,46 | 14,38 | 13,90 | 13,00 | 13,82 | 29 | 1.532.298 |
| 22/2/2017 | 13,50 | 14,03 | +7,59% | 13,50 | 14,63 | 14,18 | 13,90 | 14,10 | 55 | 2.308.074 |
| 21/2/2017 | 12,00 | 13,04 | +8,67% | 12,00 | 13,21 | 12,71 | 12,66 | 13,30 | 40 | 1.576.184 |
| 20/2/2017 | 11,69 | 12,00 | +3,63% | 11,69 | 12,00 | 11,90 | 11,95 | 12,15 | 22 | 870.331 |
| 17/2/2017 | 10,90 | 11,58 | -0,86% | 10,90 | 11,74 | 11,49 | 11,50 | 11,80 | 16 | 595.613 |
| 16/2/2017 | 11,55 | 11,68 | +1,74% | 11,55 | 11,75 | 11,65 | 11,60 | 11,80 | 29 | 876.495 |
| 15/2/2017 | 10,80 | 11,48 | +5,61% | 10,80 | 11,48 | 11,28 | 11,38 | 11,49 | 25 | 813.602 |
| 14/2/2017 | 11,03 | 10,87 | -1,54% | 10,85 | 11,13 | 10,97 | 10,80 | 11,14 | 23 | 750.901 |
| 13/2/2017 | 10,83 | 11,04 | +1,94% | 10,83 | 11,26 | 11,03 | 10,97 | 11,10 | 27 | 940.390 |
| 10/2/2017 | 9,04 | 10,83 | +2,85% | 9,04 | 11,13 | 10,88 | 9,70 | 11,25 | 28 | 668.151 |
| 9/2/2017 | 10,80 | 10,53 | -1,59% | 10,25 | 10,87 | 10,69 | 10,50 | 11,13 | 22 | 660.733 |
| 8/2/2017 | 10,70 | 10,70 | +0,19% | 10,46 | 10,75 | 10,61 | 10,68 | 10,77 | 22 | 693.392 |
| 7/2/2017 | 10,74 | 10,68 | +0,66% | 10,62 | 11,01 | 10,84 | 10,50 | 10,75 | 27 | 821.203 |
| 6/2/2017 | 11,00 | 10,61 | -2,57% | 10,61 | 11,15 | 10,97 | 10,60 | 10,80 | 28 | 578.161 |
| 3/2/2017 | 10,55 | 10,89 | +4,71% | 10,50 | 11,01 | 10,81 | 10,62 | 10,88 | 34 | 1.276.836 |
| 2/2/2017 | 10,66 | 10,40 | +4,63% | 10,00 | 10,66 | 10,30 | 10,35 | 10,55 | 23 | 823.299 |
| 1/2/2017 | 9,70 | 9,94 | +2,26% | 9,66 | 10,08 | 9,87 | 9,96 | 10,20 | 25 | 864.468 |
| 31/1/2017 | 9,62 | 9,72 | +7,40% | 9,59 | 9,76 | 9,68 | 9,60 | 9,80 | 33 | 741.836 |
| 30/1/2017 | 9,73 | 9,05 | -3,31% | 9,05 | 9,73 | 9,30 | 8,66 | 9,12 | 13 | 259.660 |
| 27/1/2017 | 9,50 | 9,36 | -3,21% | 9,29 | 9,50 | 9,38 | 9,30 | 9,39 | 18 | 581.675 |
| 26/1/2017 | 9,45 | 9,67 | +1,47% | 9,45 | 9,67 | 9,58 | 9,50 | 9,67 | 11 | 358.347 |
| 24/1/2017 | 9,46 | 9,53 | +0,63% | 9,46 | 9,59 | 9,50 | 9,53 | 9,55 | 13 | 326.913 |
| 23/1/2017 | 9,33 | 9,47 | +4,07% | 9,28 | 9,47 | 9,34 | 9,10 | 9,35 | 9 | 199.952 |
| 20/1/2017 | 8,98 | 9,10 | +0,78% | 8,98 | 9,14 | 9,10 | 9,10 | 9,79 | 13 | 171.130 |
| 19/1/2017 | 9,00 | 9,03 | -1,20% | 9,00 | 9,12 | 9,05 | 9,05 | 9,78 | 6 | 198.319 |
| 18/1/2017 | 9,78 | 9,14 | -6,45% | 9,14 | 9,78 | 9,43 | 9,00 | 9,30 | 19 | 605.818 |
| 17/1/2017 | 8,86 | 9,77 | +9,78% | 8,74 | 9,77 | 9,08 | 9,06 | 9,77 | 27 | 696.160 |
| 16/1/2017 | 8,87 | 8,90 | +0,79% | 8,79 | 8,97 | 8,87 | 8,80 | 8,91 | 13 | 307.057 |
| 13/1/2017 | 9,00 | 8,83 | -1,01% | 8,79 | 9,15 | 8,90 | 8,80 | 8,85 | 19 | 573.741 |
| 12/1/2017 | 8,50 | 8,92 | +10,26% | 8,43 | 8,92 | 8,60 | 8,92 | 8,99 | 39 | 1.017.598 |
| 11/1/2017 | 8,13 | 8,09 | +1,76% | 8,03 | 8,15 | 8,08 | 8,05 | 8,29 | 30 | 867.077 |
| 10/1/2017 | 8,56 | 7,95 | +0,76% | 7,95 | 8,56 | 8,01 | 7,85 | 8,56 | 9 | 171.498 |
| 9/1/2017 | 7,89 | 7,89 | +0,64% | 7,89 | 8,05 | 7,98 | 7,64 | 8,56 | 13 | 394.678 |
| 6/1/2017 | 7,96 | 7,84 | -2,61% | 7,83 | 7,96 | 7,90 | 8,00 | 8,49 | 10 | 196.054 |
| 5/1/2017 | 8,01 | 8,05 | +0,37% | 8,00 | 8,20 | 8,08 | 8,02 | 8,20 | 13 | 273.926 |
| 4/1/2017 | 8,21 | 8,02 | -1,72% | 8,02 | 8,27 | 8,17 | 8,00 | 8,26 | 21 | 513.585 |
| 3/1/2017 | 8,08 | 8,16 | +1,37% | 7,92 | 8,30 | 8,21 | 8,12 | 8,18 | 22 | 502.239 |
| 2/1/2017 | 7,88 | 8,05 | +1,26% | 7,62 | 8,05 | 7,91 | 8,08 | 8,49 | 36 | 867.917 |
| 29/12/2016 | 7,98 | 7,95 | -0,13% | 7,86 | 8,00 | 7,93 | 7,97 | 8,85 | 31 | 831.605 |
| 28/12/2016 | 7,99 | 7,96 | +3,78% | 7,79 | 7,99 | 7,92 | 7,59 | 7,96 | 8 | 76.065 |
| 27/12/2016 | 7,70 | 7,67 | -2,29% | 7,65 | 7,73 | 7,69 | 7,63 | 8,90 | 19 | 347.838 |
| 26/12/2016 | 7,91 | 7,85 | +0,77% | 7,85 | 7,92 | 7,89 | 7,84 | 7,90 | 17 | 302.222 |
| 23/12/2016 | 7,87 | 7,79 | +2,50% | 7,75 | 7,87 | 7,77 | 7,78 | 7,92 | 17 | 134.514 |
| 22/12/2016 | 7,90 | 7,60 | +1,06% | 7,57 | 7,90 | 7,63 | 7,55 | 7,90 | 17 | 242.114 |
| 21/12/2016 | 7,92 | 7,52 | 0,00% | 7,46 | 7,92 | 7,57 | 7,37 | 7,80 | 12 | 250.114 |
| 20/12/2016 | 7,62 | 7,52 | -1,83% | 7,52 | 7,73 | 7,64 | 7,56 | 7,91 | 11 | 342.589 |
| 19/12/2016 | 7,55 | 7,66 | +2,13% | 7,55 | 7,77 | 7,67 | 7,62 | 7,80 | 15 | 320.848 |
| 16/12/2016 | 7,59 | 7,50 | 0,00% | 7,50 | 7,62 | 7,57 | 7,32 | 7,60 | 18 | 457.403 |
| 15/12/2016 | 7,40 | 7,50 | -1,19% | 7,34 | 7,51 | 7,48 | 7,40 | 7,71 | 13 | 261.804 |
| 14/12/2016 | 7,58 | 7,59 | -1,56% | 7,58 | 7,64 | 7,62 | 7,40 | 7,71 | 8 | 135.751 |
| 13/12/2016 | 7,53 | 7,71 | +3,77% | 7,53 | 7,71 | 7,64 | 7,45 | 7,91 | 5 | 156.640 |
| 12/12/2016 | 7,43 | 7,43 | -1,98% | 7,43 | 7,90 | 7,52 | 7,40 | 7,48 | 11 | 332.690 |
| 9/12/2016 | 7,89 | 7,58 | -1,56% | 7,57 | 7,91 | 7,70 | 7,43 | 7,92 | 11 | 104.758 |
| 8/12/2016 | 7,70 | 7,70 | +1,32% | 7,58 | 7,72 | 7,66 | 7,58 | 7,91 | 8 | 114.992 |
| 7/12/2016 | 7,79 | 7,60 | 0,00% | 7,60 | 7,79 | 7,65 | 7,60 | 7,92 | 17 | 517.469 |
| 6/12/2016 | 7,53 | 7,60 | -1,43% | 7,51 | 7,65 | 7,59 | 7,50 | 7,70 | 19 | 452.178 |
| 5/12/2016 | 7,42 | 7,71 | -0,64% | 7,42 | 7,80 | 7,74 | 7,65 | 7,92 | 16 | 488.679 |
| 2/12/2016 | 7,52 | 7,76 | +0,78% | 7,51 | 7,78 | 7,67 | 7,60 | 8,83 | 17 | 401.231 |
| 1/12/2016 | 8,03 | 7,70 | -14,35% | 7,69 | 8,03 | 7,84 | 7,53 | 8,50 | 26 | 592.811 |
| 30/11/2016 | 8,16 | 8,99 | +7,02% | 8,14 | 8,99 | 8,45 | 8,12 | 8,99 | 13 | 277.305 |
| 29/11/2016 | 8,35 | 8,40 | +0,84% | 8,33 | 8,94 | 8,44 | 8,25 | 9,28 | 15 | 477.125 |
| 28/11/2016 | 8,17 | 8,33 | +1,59% | 8,17 | 8,42 | 8,26 | 8,01 | 8,90 | 18 | 495.913 |
| 25/11/2016 | 8,39 | 8,20 | -3,53% | 8,20 | 8,39 | 8,25 | 8,14 | 8,60 | 14 | 238.440 |
| 24/11/2016 | 8,52 | 8,50 | -0,12% | 8,50 | 8,52 | 8,50 | 8,40 | 8,54 | 2 | 141.252 |
| 23/11/2016 | 8,50 | 8,51 | +0,35% | 8,50 | 8,52 | 8,50 | 8,30 | 9,20 | 5 | 234.836 |
| 22/11/2016 | 8,45 | 8,48 | +0,83% | 8,43 | 8,63 | 8,50 | 8,21 | 9,29 | 19 | 596.143 |
| 21/11/2016 | 8,55 | 8,41 | -0,47% | 8,41 | 8,55 | 8,48 | 8,40 | 8,50 | 16 | 501.668 |
| 18/11/2016 | 8,20 | 8,45 | +0,96% | 8,20 | 8,53 | 8,34 | 8,24 | 9,29 | 12 | 380.685 |
| 17/11/2016 | 8,74 | 8,37 | -3,46% | 8,37 | 8,74 | 8,52 | 8,19 | 9,29 | 12 | 369.114 |
| 16/11/2016 | 8,30 | 8,67 | +4,46% | 8,30 | 8,74 | 8,57 | 8,21 | 8,74 | 13 | 304.239 |
| 14/11/2016 | 8,20 | 8,30 | +1,22% | 8,20 | 8,72 | 8,40 | 8,20 | 8,56 | 21 | 609.375 |
| 11/11/2016 | 8,57 | 8,20 | -7,66% | 7,91 | 8,57 | 8,15 | 8,00 | 9,45 | 34 | 858.222 |
| 10/11/2016 | 9,25 | 8,88 | -2,42% | 8,55 | 9,25 | 8,90 | 8,60 | 9,25 | 23 | 608.368 |
| 9/11/2016 | 8,61 | 9,10 | -1,73% | 8,61 | 9,26 | 9,01 | 9,02 | 9,26 | 34 | 856.447 |
| 8/11/2016 | 9,35 | 9,26 | -1,49% | 9,16 | 9,44 | 9,30 | 9,17 | 9,35 | 10 | 225.109 |
| 7/11/2016 | 9,10 | 9,40 | +3,18% | 9,10 | 9,40 | 9,31 | 9,00 | 9,51 | 14 | 513.203 |
| 4/11/2016 | 9,14 | 9,11 | -1,09% | 9,02 | 9,33 | 9,19 | 9,00 | 9,11 | 16 | 491.765 |
| 3/11/2016 | 9,09 | 9,21 | -0,54% | 9,09 | 9,40 | 9,25 | 9,00 | 9,83 | 18 | 654.472 |
| 1/11/2016 | 9,63 | 9,26 | -5,51% | 9,25 | 9,86 | 9,47 | 9,18 | 9,36 | 28 | 779.821 |
| 31/10/2016 | 9,65 | 9,80 | +2,08% | 9,50 | 9,82 | 9,73 | 9,01 | 10,00 | 26 | 827.447 |
| 28/10/2016 | 9,48 | 9,60 | +1,69% | 9,48 | 9,68 | 9,58 | 9,61 | 9,70 | 21 | 490.764 |
| 27/10/2016 | 9,29 | 9,44 | +2,61% | 9,29 | 9,49 | 9,40 | 9,22 | 9,48 | 20 | 565.032 |
| 26/10/2016 | 9,10 | 9,20 | +1,55% | 9,05 | 9,25 | 9,16 | 9,15 | 9,25 | 19 | 587.779 |
| 25/10/2016 | 9,00 | 9,06 | 0,00% | 8,93 | 9,11 | 8,98 | 8,89 | 9,15 | 15 | 596.516 |
| 24/10/2016 | 9,00 | 9,06 | +0,33% | 8,98 | 9,06 | 9,02 | 9,00 | 9,10 | 12 | 340.141 |
| 21/10/2016 | 8,93 | 9,03 | +0,11% | 8,92 | 9,04 | 9,00 | 9,01 | 9,15 | 13 | 395.134 |
| 20/10/2016 | 8,90 | 9,02 | -1,10% | 8,90 | 9,03 | 8,98 | 8,92 | 9,43 | 13 | 502.501 |
| 19/10/2016 | 9,12 | 9,12 | +0,55% | 9,06 | 9,15 | 9,11 | 8,76 | 9,47 | 14 | 413.632 |
| 18/10/2016 | 9,05 | 9,07 | +0,89% | 8,93 | 9,10 | 9,04 | 8,75 | 9,13 | 22 | 635.299 |
| 17/10/2016 | 9,07 | 8,99 | -0,88% | 8,88 | 9,15 | 8,97 | 8,88 | 9,47 | 27 | 819.003 |
| 14/10/2016 | 9,08 | 9,07 | -0,22% | 9,07 | 9,24 | 9,11 | 8,97 | 9,47 | 25 | 625.394 |
| 13/10/2016 | 8,73 | 9,09 | +4,48% | 8,73 | 9,09 | 8,93 | 8,96 | 9,09 | 67 | 669.171 |
| 11/10/2016 | 8,89 | 8,70 | -2,14% | 8,70 | 8,89 | 8,78 | 8,62 | 8,80 | 11 | 404.309 |
| 10/10/2016 | 9,15 | 8,89 | 0,00% | 8,87 | 9,15 | 8,95 | 8,80 | 8,89 | 14 | 332.045 |
| 7/10/2016 | 9,04 | 8,89 | -1,98% | 8,84 | 9,04 | 8,92 | 8,89 | 9,07 | 12 | 327.408 |
| 6/10/2016 | 8,91 | 9,07 | +1,80% | 8,72 | 9,07 | 8,83 | 8,60 | 9,07 | 13 | 211.186 |
| 5/10/2016 | 8,75 | 8,91 | +0,91% | 8,74 | 8,92 | 8,83 | 8,91 | 9,00 | 26 | 304.720 |
| 4/10/2016 | 8,80 | 8,83 | 0,00% | 8,63 | 8,84 | 8,71 | 8,62 | 8,83 | 29 | 434.775 |
| 3/10/2016 | 8,84 | 8,83 | -0,11% | 8,60 | 8,84 | 8,75 | 8,70 | 8,89 | 34 | 521.523 |
| 30/9/2016 | 9,30 | 8,84 | -0,67% | 8,62 | 9,30 | 8,74 | 8,11 | 8,84 | 71 | 514.369 |
| 29/9/2016 | 9,06 | 8,90 | -0,45% | 8,90 | 9,17 | 9,01 | 8,72 | 9,00 | 21 | 453.643 |
| 28/9/2016 | 8,96 | 8,94 | +0,45% | 8,86 | 8,96 | 8,90 | 8,86 | 9,44 | 14 | 309.097 |
| 27/9/2016 | 8,94 | 8,90 | -0,45% | 8,78 | 8,94 | 8,85 | 8,77 | 8,90 | 31 | 279.694 |
| 26/9/2016 | 8,90 | 8,94 | +0,34% | 8,71 | 8,95 | 8,87 | 8,71 | 9,48 | 8 | 186.467 |
| 23/9/2016 | 8,96 | 8,91 | -2,52% | 8,91 | 9,06 | 8,99 | 8,82 | 9,48 | 7 | 251.977 |
| 22/9/2016 | 9,00 | 9,14 | +3,04% | 9,00 | 9,20 | 9,09 | 8,70 | 9,20 | 42 | 232.904 |
| 21/9/2016 | 8,79 | 8,87 | +0,80% | 8,77 | 8,95 | 8,84 | 8,42 | 9,49 | 9 | 246.785 |
| 20/9/2016 | 8,58 | 8,80 | +2,92% | 8,57 | 8,80 | 8,62 | 8,63 | 8,80 | 16 | 284.478 |
| 19/9/2016 | 8,40 | 8,55 | +1,79% | 8,40 | 8,59 | 8,54 | 8,57 | 8,69 | 24 | 486.079 |
| 16/9/2016 | 8,70 | 8,40 | -2,89% | 8,40 | 8,70 | 8,46 | 8,40 | 8,75 | 15 | 329.251 |
| 15/9/2016 | 8,58 | 8,65 | +1,29% | 8,56 | 8,71 | 8,64 | 8,76 | 8,80 | 14 | 374.209 |
| 14/9/2016 | 8,53 | 8,54 | -0,35% | 8,38 | 8,59 | 8,47 | 8,54 | 9,26 | 28 | 498.130 |
| 13/9/2016 | 9,05 | 8,57 | -4,35% | 8,57 | 9,40 | 8,68 | 8,53 | 9,74 | 21 | 399.681 |
| 12/9/2016 | 9,05 | 8,96 | -0,88% | 8,75 | 9,05 | 8,91 | 8,71 | 9,00 | 25 | 516.057 |
| 9/9/2016 | 9,01 | 9,04 | -6,90% | 8,70 | 9,72 | 9,24 | 9,04 | 9,40 | 27 | 559.205 |
| 8/9/2016 | 9,70 | 9,71 | -0,31% | 9,10 | 9,81 | 9,66 | 9,18 | 9,80 | 24 | 632.153 |
| 6/9/2016 | 9,76 | 9,74 | +1,04% | 9,56 | 9,98 | 9,70 | 9,70 | 9,80 | 20 | 608.446 |
| 5/9/2016 | 9,68 | 9,64 | +1,05% | 9,51 | 9,68 | 9,61 | 9,61 | 9,70 | 11 | 252.803 |
| 2/9/2016 | 9,33 | 9,54 | +3,02% | 9,33 | 9,75 | 9,49 | 8,82 | 9,90 | 26 | 856.407 |
| 1/9/2016 | 9,47 | 9,26 | +4,99% | 8,90 | 9,47 | 9,12 | 9,26 | 9,49 | 19 | 398.012 |
| 31/8/2016 | 9,00 | 8,82 | -2,00% | 8,82 | 9,40 | 8,95 | 8,83 | 8,99 | 15 | 387.846 |
| 30/8/2016 | 9,07 | 9,00 | -0,11% | 8,95 | 9,10 | 9,02 | 9,00 | 9,70 | 14 | 243.555 |
| 29/8/2016 | 8,80 | 9,01 | +0,90% | 8,80 | 9,07 | 9,00 | 8,98 | 9,03 | 10 | 222.404 |
| 26/8/2016 | 8,78 | 8,93 | +0,68% | 8,78 | 9,10 | 8,96 | 8,80 | 9,99 | 25 | 563.838 |
| 25/8/2016 | 8,91 | 8,87 | -0,11% | 8,82 | 8,93 | 8,87 | 8,80 | 9,10 | 11 | 348.922 |
| 24/8/2016 | 8,95 | 8,88 | -2,84% | 8,83 | 9,01 | 8,94 | 8,83 | 9,49 | 13 | 288.092 |
| 23/8/2016 | 9,05 | 9,14 | +1,33% | 9,05 | 9,20 | 9,13 | 9,05 | 9,28 | 12 | 290.617 |
| 22/8/2016 | 9,39 | 9,02 | -3,94% | 9,02 | 9,39 | 9,23 | 9,01 | 9,68 | 20 | 501.635 |
| 19/8/2016 | 9,46 | 9,39 | 0,00% | 9,02 | 9,50 | 9,36 | 9,20 | 9,53 | 21 | 622.108 |
| 18/8/2016 | 9,45 | 9,39 | -0,63% | 9,36 | 9,46 | 9,40 | 9,31 | 9,50 | 7 | 131.684 |
| 17/8/2016 | 9,50 | 9,45 | -2,98% | 9,23 | 9,51 | 9,42 | 9,45 | 9,72 | 11 | 334.485 |
| 16/8/2016 | 9,99 | 9,74 | 0,00% | 9,62 | 9,99 | 9,70 | 9,61 | 10,80 | 18 | 476.465 |
| 15/8/2016 | 9,21 | 9,74 | -0,10% | 9,21 | 9,81 | 9,58 | 9,50 | 10,80 | 14 | 529.036 |
| 12/8/2016 | 9,67 | 9,75 | +3,72% | 9,66 | 9,87 | 9,76 | 9,22 | 10,80 | 22 | 581.999 |
| 11/8/2016 | 9,45 | 9,40 | 0,00% | 9,40 | 9,45 | 9,44 | 9,53 | 9,85 | 5 | 88.770 |
| 10/8/2016 | 9,49 | 9,40 | 0,00% | 9,40 | 9,62 | 9,53 | 9,40 | 9,43 | 5 | 131.580 |
| 9/8/2016 | 9,50 | 9,40 | -1,05% | 9,29 | 9,63 | 9,43 | 9,38 | 9,49 | 15 | 445.196 |
| 8/8/2016 | 9,26 | 9,50 | +0,11% | 9,26 | 9,53 | 9,43 | 9,26 | 9,59 | 15 | 358.421 |
| 5/8/2016 | 9,69 | 9,49 | -1,45% | 9,44 | 9,75 | 9,53 | 9,11 | 9,55 | 26 | 869.688 |
| 4/8/2016 | 9,50 | 9,63 | +5,02% | 9,50 | 9,72 | 9,58 | 9,65 | 9,73 | 8 | 97.735 |
| 3/8/2016 | 8,93 | 9,17 | +2,69% | 8,93 | 9,17 | 9,01 | 9,20 | 9,85 | 11 | 289.355 |
| 2/8/2016 | 8,96 | 8,93 | -2,62% | 8,82 | 8,96 | 8,88 | 8,70 | 9,00 | 6 | 173.181 |
| 1/8/2016 | 9,15 | 9,17 | -0,33% | 9,07 | 9,50 | 9,22 | 8,62 | 9,85 | 34 | 754.677 |
| 29/7/2016 | 8,94 | 9,20 | +1,88% | 8,94 | 9,20 | 9,08 | 9,12 | 9,25 | 8 | 172.534 |
| 28/7/2016 | 8,95 | 9,03 | -1,74% | 8,94 | 9,05 | 8,98 | 8,99 | 9,05 | 14 | 246.060 |
| 27/7/2016 | 9,19 | 9,19 | +1,66% | 9,14 | 9,23 | 9,17 | 8,95 | 9,22 | 8 | 173.365 |
| 26/7/2016 | 9,00 | 9,04 | +0,89% | 8,94 | 9,08 | 9,03 | 9,04 | 9,12 | 9 | 209.672 |
| 25/7/2016 | 9,00 | 8,96 | -1,32% | 8,75 | 9,00 | 8,90 | 8,88 | 9,09 | 17 | 399.133 |
| 22/7/2016 | 9,10 | 9,08 | +0,89% | 8,61 | 9,11 | 8,97 | 9,11 | 9,85 | 16 | 292.493 |
| 21/7/2016 | 9,10 | 9,00 | +0,45% | 8,97 | 9,17 | 9,06 | 8,99 | 9,10 | 15 | 516.573 |
| 20/7/2016 | 8,77 | 8,96 | +1,47% | 8,74 | 9,11 | 8,98 | 8,61 | 9,10 | 23 | 720.841 |
| 19/7/2016 | 8,80 | 8,83 | -1,45% | 8,73 | 8,85 | 8,80 | 8,83 | 9,09 | 13 | 347.732 |
| 18/7/2016 | 8,54 | 8,96 | +6,79% | 8,54 | 8,96 | 8,82 | 8,73 | 9,00 | 20 | 619.275 |
| 15/7/2016 | 8,50 | 8,39 | -3,89% | 8,39 | 8,75 | 8,54 | 8,16 | 8,50 | 22 | 675.172 |
| 14/7/2016 | 8,39 | 8,73 | +6,59% | 8,39 | 8,73 | 8,60 | 8,39 | 9,85 | 13 | 224.689 |
| 13/7/2016 | 8,40 | 8,19 | -7,35% | 8,19 | 8,40 | 8,29 | 8,15 | 8,50 | 19 | 504.450 |
| 12/7/2016 | 8,60 | 8,84 | +2,31% | 8,60 | 9,06 | 8,85 | 8,25 | 8,75 | 49 | 925.798 |
| 11/7/2016 | 8,10 | 8,64 | +11,34% | 8,10 | 8,65 | 8,36 | 8,60 | 12,00 | 23 | 530.893 |
| 8/7/2016 | 7,69 | 7,76 | +4,16% | 7,69 | 7,78 | 7,73 | 7,72 | 8,10 | 15 | 355.663 |
| 7/7/2016 | 7,58 | 7,45 | -1,84% | 7,45 | 7,74 | 7,60 | 7,16 | 7,80 | 13 | 310.438 |
| 6/7/2016 | 7,55 | 7,59 | -2,19% | 7,35 | 7,59 | 7,48 | 7,35 | 7,90 | 11 | 282.994 |
| 5/7/2016 | 7,76 | 7,76 | +0,78% | 7,56 | 7,76 | 7,64 | 7,65 | 7,76 | 13 | 264.605 |
| 4/7/2016 | 7,34 | 7,70 | +5,48% | 7,01 | 7,76 | 7,59 | 7,01 | 7,85 | 22 | 440.772 |
| 1/7/2016 | 6,89 | 7,30 | +7,04% | 6,89 | 7,41 | 7,23 | 7,30 | 7,56 | 32 | 500.099 |
| 30/6/2016 | 6,94 | 6,82 | -2,29% | 6,81 | 7,26 | 7,08 | 6,82 | 7,40 | 30 | 647.254 |
| 29/6/2016 | 7,00 | 6,98 | +3,56% | 6,98 | 7,10 | 7,01 | 6,97 | 7,15 | 11 | 217.365 |
| 28/6/2016 | 6,90 | 6,74 | +2,43% | 6,64 | 6,90 | 6,73 | 6,67 | 6,75 | 10 | 191.370 |
| 27/6/2016 | 6,60 | 6,58 | -0,30% | 6,30 | 6,60 | 6,45 | 6,51 | 6,61 | 15 | 228.009 |
| 24/6/2016 | 6,50 | 6,60 | -1,93% | 6,28 | 6,61 | 6,49 | 6,50 | 7,00 | 13 | 164.217 |
| 23/6/2016 | 6,70 | 6,73 | +4,99% | 6,66 | 6,81 | 6,72 | 6,66 | 7,00 | 24 | 289.776 |
| 22/6/2016 | 6,12 | 6,41 | +5,60% | 6,12 | 6,50 | 6,40 | 6,40 | 6,70 | 22 | 529.950 |
| 21/6/2016 | 5,92 | 6,07 | +1,68% | 5,92 | 6,07 | 6,00 | 5,80 | 6,44 | 5 | 96.130 |
| 20/6/2016 | 5,98 | 5,97 | -0,67% | 5,92 | 6,02 | 5,96 | 5,89 | 6,45 | 21 | 439.634 |
| 17/6/2016 | 5,88 | 6,01 | +3,09% | 5,88 | 6,03 | 5,95 | 6,00 | 6,03 | 17 | 348.008 |
| 16/6/2016 | 5,70 | 5,83 | +0,69% | 5,60 | 5,85 | 5,70 | 5,58 | 5,98 | 23 | 425.884 |
| 15/6/2016 | 5,98 | 5,79 | -0,17% | 5,72 | 5,98 | 5,81 | 5,70 | 5,98 | 13 | 187.125 |
| 14/6/2016 | 5,90 | 5,80 | -1,36% | 5,70 | 5,91 | 5,80 | 5,70 | 5,98 | 25 | 381.992 |
| 13/6/2016 | 5,78 | 5,88 | -3,13% | 5,78 | 5,96 | 5,88 | 5,88 | 5,96 | 17 | 275.842 |
| 10/6/2016 | 6,01 | 6,07 | -2,88% | 6,00 | 6,10 | 6,02 | 6,02 | 6,25 | 16 | 217.585 |
| 9/6/2016 | 6,38 | 6,25 | -1,11% | 6,22 | 6,38 | 6,26 | 6,00 | 6,45 | 11 | 302.603 |
| 8/6/2016 | 6,15 | 6,32 | +3,44% | 6,10 | 6,37 | 6,18 | 6,25 | 6,86 | 11 | 222.001 |
| 7/6/2016 | 6,01 | 6,11 | +0,99% | 6,00 | 6,12 | 6,04 | 6,10 | 6,20 | 10 | 168.555 |
| 6/6/2016 | 6,01 | 6,05 | -0,17% | 5,94 | 6,05 | 6,00 | 6,03 | 6,65 | 9 | 155.594 |
| 3/6/2016 | 6,14 | 6,06 | +1,00% | 5,86 | 6,14 | 6,02 | 5,91 | 6,63 | 20 | 353.202 |
| 2/6/2016 | 5,99 | 6,00 | 0,00% | 5,80 | 6,00 | 5,90 | 5,80 | 6,14 | 16 | 317.743 |
| 1/6/2016 | 5,96 | 6,00 | +0,17% | 5,90 | 6,13 | 5,99 | 5,97 | 6,14 | 30 | 378.643 |
| 31/5/2016 | 5,96 | 5,99 | +0,50% | 5,87 | 6,06 | 5,94 | 5,96 | 6,14 | 16 | 123.726 |
| 30/5/2016 | 5,81 | 5,96 | +2,05% | 5,69 | 5,96 | 5,77 | 5,95 | 6,14 | 15 | 388.601 |
| 27/5/2016 | 5,90 | 5,84 | +1,57% | 5,75 | 5,90 | 5,83 | 5,81 | 5,85 | 13 | 143.527 |
| 25/5/2016 | 5,80 | 5,75 | -0,52% | 5,75 | 6,00 | 5,85 | 5,75 | 5,93 | 23 | 328.418 |
| 24/5/2016 | 5,85 | 5,78 | +0,35% | 5,67 | 5,85 | 5,74 | 5,70 | 5,80 | 13 | 220.062 |
| 23/5/2016 | 5,99 | 5,76 | +0,35% | 5,48 | 5,99 | 5,68 | 5,50 | 5,99 | 22 | 347.385 |
| 20/5/2016 | 5,81 | 5,74 | +4,17% | 5,60 | 5,81 | 5,70 | 5,63 | 5,81 | 25 | 371.758 |
| 19/5/2016 | 5,60 | 5,51 | -4,17% | 5,44 | 5,61 | 5,51 | 5,51 | 5,98 | 21 | 336.162 |
| 18/5/2016 | 6,25 | 5,75 | -4,17% | 5,63 | 6,25 | 5,81 | 5,62 | 5,90 | 47 | 628.269 |
| 17/5/2016 | 6,28 | 6,00 | -5,06% | 6,00 | 6,28 | 6,14 | 5,90 | 6,20 | 35 | 518.125 |
| 16/5/2016 | 6,63 | 6,32 | -4,68% | 6,22 | 6,63 | 6,38 | 6,32 | 6,50 | 32 | 608.727 |
| 13/5/2016 | 6,86 | 6,63 | -6,36% | 6,49 | 6,89 | 6,65 | 6,40 | 6,63 | 16 | 305.582 |
| 12/5/2016 | 6,85 | 7,08 | +1,43% | 6,70 | 7,08 | 6,93 | 7,05 | 7,13 | 17 | 344.463 |
| 11/5/2016 | 6,85 | 6,98 | +8,72% | 6,72 | 6,98 | 6,86 | 6,40 | 6,98 | 17 | 382.292 |
| 10/5/2016 | 6,21 | 6,42 | +0,78% | 6,21 | 6,52 | 6,40 | 6,42 | 7,60 | 11 | 213.954 |
| 9/5/2016 | 6,56 | 6,37 | -2,90% | 6,16 | 6,56 | 6,30 | 6,30 | 6,59 | 27 | 482.713 |
| 6/5/2016 | 6,35 | 6,56 | +2,18% | 6,35 | 6,60 | 6,52 | 6,35 | 6,59 | 9 | 206.210 |
| 5/5/2016 | 6,57 | 6,42 | -1,83% | 6,40 | 6,59 | 6,46 | 6,35 | 6,40 | 25 | 519.907 |
| 4/5/2016 | 6,74 | 6,54 | -2,97% | 6,40 | 6,74 | 6,58 | 6,51 | 6,74 | 26 | 517.074 |
| 3/5/2016 | 6,98 | 6,74 | -5,73% | 6,74 | 7,14 | 6,84 | 6,74 | 6,75 | 37 | 686.743 |
| 2/5/2016 | 7,20 | 7,15 | +1,71% | 6,90 | 7,20 | 7,02 | 7,15 | 7,69 | 21 | 356.104 |
| 29/4/2016 | 7,39 | 7,03 | -4,87% | 7,03 | 7,40 | 7,24 | 7,03 | 7,39 | 17 | 271.738 |
| 28/4/2016 | 7,51 | 7,39 | -0,27% | 7,39 | 7,51 | 7,46 | 7,39 | 7,50 | 19 | 514.101 |
| 27/4/2016 | 7,51 | 7,41 | +0,82% | 7,40 | 7,51 | 7,45 | 7,39 | 7,99 | 22 | 457.944 |
| 26/4/2016 | 7,50 | 7,35 | -2,00% | 7,35 | 7,59 | 7,51 | 7,28 | 7,65 | 21 | 438.629 |
| 25/4/2016 | 7,51 | 7,50 | -1,45% | 7,45 | 7,63 | 7,48 | 7,50 | 7,99 | 10 | 138.550 |
| 22/4/2016 | 7,65 | 7,61 | -0,78% | 7,50 | 7,67 | 7,60 | 7,52 | 7,61 | 17 | 318.542 |
| 20/4/2016 | 8,00 | 7,67 | -0,26% | 7,59 | 8,00 | 7,65 | 7,56 | 7,65 | 19 | 397.059 |
| 19/4/2016 | 7,75 | 7,69 | -0,13% | 7,68 | 7,78 | 7,71 | 7,60 | 7,69 | 71 | 327.821 |
| 18/4/2016 | 8,10 | 7,70 | -2,53% | 7,62 | 8,10 | 7,82 | 7,60 | 8,18 | 53 | 663.237 |
| 15/4/2016 | 7,87 | 7,90 | +4,50% | 7,75 | 7,90 | 7,85 | 7,80 | 7,97 | 16 | 245.873 |
| 14/4/2016 | 7,78 | 7,56 | -7,47% | 7,56 | 7,78 | 7,63 | 7,55 | 8,45 | 16 | 264.807 |
| 13/4/2016 | 7,80 | 8,17 | +5,15% | 7,80 | 8,25 | 8,08 | 7,80 | 8,15 | 28 | 821.389 |
| 12/4/2016 | 7,60 | 7,77 | +3,74% | 7,51 | 7,80 | 7,71 | 7,76 | 7,80 | 19 | 522.199 |
| 11/4/2016 | 7,55 | 7,49 | +4,90% | 7,31 | 7,60 | 7,47 | 7,25 | 7,57 | 25 | 462.490 |
| 8/4/2016 | 7,10 | 7,14 | +6,57% | 6,98 | 7,25 | 7,13 | 7,00 | 7,50 | 12 | 307.584 |
| 7/4/2016 | 7,68 | 6,70 | -3,74% | 6,69 | 7,68 | 7,04 | 6,50 | 7,10 | 27 | 477.193 |
| 6/4/2016 | 7,00 | 6,96 | -4,00% | 6,92 | 7,21 | 7,01 | 6,92 | 7,69 | 36 | 609.351 |
| 5/4/2016 | 7,30 | 7,25 | -1,09% | 7,25 | 7,57 | 7,41 | 7,15 | 7,70 | 20 | 397.273 |
| 4/4/2016 | 7,70 | 7,33 | -4,81% | 7,24 | 7,78 | 7,50 | 7,29 | 8,43 | 32 | 783.962 |
| 1/4/2016 | 8,01 | 7,70 | -1,66% | 7,70 | 8,01 | 7,79 | 7,70 | 8,49 | 29 | 753.129 |
| 31/3/2016 | 8,27 | 7,83 | -5,21% | 7,80 | 8,38 | 8,12 | 7,87 | 8,70 | 22 | 537.949 |
| 30/3/2016 | 8,67 | 8,26 | -0,60% | 8,26 | 8,67 | 8,43 | 8,25 | 8,50 | 26 | 523.770 |
| 29/3/2016 | 8,33 | 8,31 | +1,22% | 8,20 | 8,44 | 8,35 | 8,24 | 8,80 | 16 | 286.681 |
| 28/3/2016 | 8,00 | 8,21 | +5,80% | 7,98 | 8,39 | 8,15 | 8,04 | 9,00 | 27 | 670.401 |
| 24/3/2016 | 7,70 | 7,76 | +2,24% | 7,44 | 7,76 | 7,60 | 7,45 | 8,30 | 26 | 470.697 |
| 23/3/2016 | 7,88 | 7,59 | -4,53% | 7,50 | 7,88 | 7,65 | 7,55 | 7,97 | 23 | 401.830 |
| 22/3/2016 | 7,99 | 7,95 | +0,63% | 7,79 | 8,16 | 8,03 | 7,88 | 8,00 | 25 | 535.635 |
| 21/3/2016 | 7,85 | 7,90 | +5,05% | 7,75 | 8,04 | 7,91 | 7,61 | 8,09 | 29 | 732.391 |
| 18/3/2016 | 6,81 | 7,52 | -2,34% | 6,81 | 7,75 | 7,57 | 6,81 | 7,95 | 21 | 412.689 |
| 17/3/2016 | 6,63 | 7,70 | +11,11% | 6,63 | 7,70 | 7,37 | 7,47 | 7,99 | 26 | 596.640 |
| 16/3/2016 | 6,81 | 6,93 | +3,90% | 6,81 | 7,03 | 6,91 | 6,92 | 7,04 | 5 | 190.975 |
| 15/3/2016 | 7,27 | 6,67 | -9,86% | 6,67 | 7,27 | 6,90 | 6,67 | 7,26 | 31 | 617.969 |
| 14/3/2016 | 7,60 | 7,40 | -3,14% | 7,26 | 7,90 | 7,58 | 7,02 | 7,73 | 40 | 695.184 |
| 11/3/2016 | 7,34 | 7,64 | +4,80% | 7,33 | 7,79 | 7,53 | 7,30 | 7,90 | 33 | 607.288 |
| 10/3/2016 | 7,32 | 7,29 | +1,96% | 7,09 | 7,40 | 7,19 | 7,06 | 7,41 | 13 | 266.030 |
| 9/3/2016 | 7,25 | 7,15 | +0,14% | 7,15 | 7,27 | 7,20 | 7,00 | 7,30 | 8 | 221.841 |
| 8/3/2016 | 7,44 | 7,14 | +0,99% | 7,14 | 7,44 | 7,22 | 7,00 | 7,20 | 11 | 220.933 |
| 7/3/2016 | 7,35 | 7,07 | -0,84% | 6,95 | 7,35 | 7,19 | 7,04 | 7,35 | 23 | 362.425 |
| 4/3/2016 | 7,12 | 7,13 | +1,86% | 7,01 | 7,60 | 7,31 | 7,01 | 7,35 | 51 | 950.273 |
| 3/3/2016 | 6,44 | 7,00 | +12,36% | 6,35 | 7,07 | 6,64 | 6,71 | 0,00 | 36 | 759.601 |
| 2/3/2016 | 6,26 | 6,23 | +0,32% | 6,09 | 6,26 | 6,17 | 6,20 | 6,49 | 26 | 356.573 |
| 1/3/2016 | 6,03 | 6,21 | +7,07% | 6,02 | 6,25 | 6,15 | 6,15 | 6,21 | 20 | 321.037 |
| 29/2/2016 | 5,86 | 5,80 | 0,00% | 5,80 | 5,91 | 5,84 | 5,78 | 6,02 | 19 | 290.720 |
| 26/2/2016 | 6,00 | 5,80 | -3,49% | 5,80 | 6,00 | 5,89 | 5,85 | 6,18 | 12 | 209.765 |
| 25/2/2016 | 6,27 | 6,01 | +2,74% | 5,92 | 6,27 | 6,00 | 5,86 | 6,28 | 16 | 196.429 |
| 24/2/2016 | 6,12 | 5,85 | -4,26% | 5,85 | 6,12 | 5,93 | 5,85 | 6,36 | 23 | 324.448 |
| 23/2/2016 | 6,40 | 6,11 | -3,63% | 6,04 | 6,42 | 6,18 | 6,12 | 6,15 | 13 | 174.457 |
| 22/2/2016 | 6,04 | 6,34 | +4,97% | 6,04 | 6,38 | 6,29 | 6,04 | 6,34 | 13 | 239.243 |
| 19/2/2016 | 6,58 | 6,04 | -5,92% | 6,04 | 6,58 | 6,24 | 6,01 | 6,20 | 25 | 495.667 |
| 18/2/2016 | 5,98 | 6,42 | +3,72% | 5,98 | 6,42 | 6,25 | 6,33 | 6,99 | 11 | 240.735 |
| 17/2/2016 | 6,48 | 6,19 | -0,80% | 6,18 | 6,68 | 6,54 | 5,89 | 6,99 | 78 | 444.913 |
| 16/2/2016 | 5,85 | 6,24 | +4,35% | 5,85 | 6,39 | 6,14 | 5,86 | 6,26 | 31 | 381.235 |
| 15/2/2016 | 5,85 | 5,98 | +1,70% | 5,85 | 6,15 | 5,98 | 5,86 | 6,15 | 11 | 227.590 |
| 12/2/2016 | 6,29 | 5,88 | -1,18% | 5,82 | 6,29 | 5,94 | 5,85 | 6,29 | 29 | 505.851 |
| 11/2/2016 | 6,38 | 5,95 | -6,15% | 5,80 | 6,38 | 6,08 | 5,71 | 6,55 | 28 | 528.182 |
| 10/2/2016 | 5,99 | 6,34 | +4,97% | 5,85 | 6,34 | 6,05 | 6,21 | 6,60 | 17 | 510.355 |
| 5/2/2016 | 6,00 | 6,04 | +3,96% | 5,93 | 6,40 | 6,18 | 5,99 | 6,04 | 23 | 477.462 |
| 4/2/2016 | 6,11 | 5,81 | +3,20% | 5,80 | 6,11 | 5,89 | 5,65 | 6,00 | 35 | 494.239 |
| 3/2/2016 | 5,31 | 5,63 | +1,99% | 5,05 | 5,63 | 5,28 | 5,47 | 6,00 | 14 | 235.103 |
| 2/2/2016 | 6,80 | 5,52 | -15,47% | 5,50 | 6,80 | 5,89 | 5,36 | 5,55 | 62 | 937.399 |
| 1/2/2016 | 6,06 | 6,53 | +11,24% | 5,90 | 6,70 | 6,36 | 6,49 | 7,00 | 30 | 574.299 |
| 29/1/2016 | 5,60 | 5,87 | +6,73% | 5,60 | 6,01 | 5,86 | 5,80 | 6,30 | 28 | 470.832 |
| 28/1/2016 | 5,13 | 5,50 | +4,76% | 5,10 | 5,50 | 5,34 | 5,28 | 5,60 | 31 | 191.215 |
| 27/1/2016 | 5,26 | 5,25 | +8,70% | 4,79 | 5,26 | 5,01 | 5,14 | 5,24 | 50 | 228.714 |
| 26/1/2016 | 4,80 | 4,83 | +1,68% | 4,64 | 4,95 | 4,75 | 4,80 | 5,30 | 75 | 424.685 |
| 22/1/2016 | 4,70 | 4,75 | +2,15% | 4,70 | 4,84 | 4,75 | 4,73 | 4,85 | 14 | 168.388 |
| 21/1/2016 | 4,50 | 4,65 | +2,42% | 4,50 | 4,72 | 4,61 | 4,60 | 4,79 | 10 | 68.695 |
| 20/1/2016 | 4,52 | 4,54 | -1,94% | 4,38 | 4,59 | 4,53 | 4,53 | 4,60 | 15 | 106.628 |
| 19/1/2016 | 4,85 | 4,63 | -2,32% | 4,63 | 5,16 | 4,80 | 4,52 | 4,73 | 32 | 365.789 |
| 18/1/2016 | 4,79 | 4,74 | -1,04% | 4,70 | 4,79 | 4,74 | 4,74 | 4,80 | 34 | 514.993 |
| 15/1/2016 | 4,90 | 4,79 | -2,24% | 4,70 | 5,00 | 4,84 | 4,79 | 5,13 | 34 | 578.212 |
| 14/1/2016 | 5,00 | 4,90 | -2,20% | 4,88 | 5,08 | 4,95 | 4,86 | 5,14 | 23 | 276.675 |
| 13/1/2016 | 5,17 | 5,01 | -3,09% | 5,01 | 5,17 | 5,06 | 5,00 | 5,15 | 18 | 257.847 |
| 12/1/2016 | 6,21 | 5,17 | +0,19% | 5,15 | 6,21 | 5,19 | 5,17 | 6,21 | 17 | 225.935 |
| 11/1/2016 | 5,20 | 5,16 | 0,00% | 5,10 | 5,36 | 5,21 | 5,01 | 6,27 | 24 | 364.318 |
| 8/1/2016 | 5,48 | 5,16 | -5,32% | 5,16 | 5,62 | 5,37 | 5,15 | 6,04 | 47 | 353.117 |
| 7/1/2016 | 5,69 | 5,45 | -5,22% | 5,45 | 5,69 | 5,51 | 5,40 | 6,28 | 67 | 479.145 |
| 6/1/2016 | 5,86 | 5,75 | -2,38% | 5,72 | 5,89 | 5,78 | 5,75 | 5,88 | 60 | 596.490 |
| 5/1/2016 | 6,05 | 5,89 | -1,83% | 5,86 | 6,59 | 5,98 | 5,85 | 5,96 | 109 | 609.428 |
| 4/1/2016 | 6,44 | 6,00 | -8,40% | 6,00 | 6,99 | 6,28 | 6,00 | 6,14 | 39 | 645.122 |
| 30/12/2015 | 6,58 | 6,55 | -0,46% | 6,47 | 6,70 | 6,56 | 6,55 | 7,35 | 18 | 320.878 |
| 29/12/2015 | 6,66 | 6,58 | -2,95% | 6,45 | 7,10 | 6,68 | 6,58 | 7,30 | 24 | 405.234 |
| 28/12/2015 | 6,71 | 6,78 | +1,95% | 6,66 | 7,34 | 6,76 | 6,68 | 7,34 | 33 | 631.413 |
| 23/12/2015 | 6,50 | 6,65 | +1,99% | 6,44 | 6,66 | 6,57 | 6,53 | 7,18 | 14 | 275.295 |
| 22/12/2015 | 6,80 | 6,52 | -3,41% | 6,51 | 6,80 | 6,61 | 6,40 | 6,60 | 17 | 408.818 |
| 21/12/2015 | 6,70 | 6,75 | +2,27% | 6,60 | 6,75 | 6,70 | 6,55 | 7,48 | 31 | 403.539 |
| 18/12/2015 | 6,47 | 6,60 | -0,45% | 6,38 | 6,67 | 6,53 | 6,58 | 6,60 | 18 | 269.923 |
| 17/12/2015 | 6,70 | 6,63 | -1,19% | 6,63 | 6,80 | 6,72 | 6,10 | 7,99 | 17 | 162.143 |
| 16/12/2015 | 6,50 | 6,71 | +6,00% | 6,36 | 6,71 | 6,55 | 6,53 | 7,00 | 27 | 326.571 |
| 15/12/2015 | 6,20 | 6,33 | +3,60% | 6,20 | 6,42 | 6,35 | 6,10 | 7,00 | 52 | 599.772 |
| 14/12/2015 | 6,40 | 6,11 | -3,17% | 6,11 | 6,40 | 6,26 | 6,10 | 6,50 | 48 | 477.944 |
| 11/12/2015 | 6,41 | 6,31 | -0,47% | 6,31 | 6,41 | 6,36 | 6,31 | 6,49 | 16 | 334.244 |
| 10/12/2015 | 6,55 | 6,34 | -3,21% | 6,34 | 6,64 | 6,47 | 6,35 | 6,60 | 21 | 442.024 |
| 9/12/2015 | 6,50 | 6,55 | -4,38% | 6,50 | 6,76 | 6,59 | 6,52 | 6,68 | 19 | 298.139 |
| 8/12/2015 | 6,34 | 6,85 | +7,03% | 6,34 | 6,85 | 6,60 | 6,41 | 7,95 | 34 | 724.786 |
| 7/12/2015 | 6,22 | 6,40 | +2,89% | 6,03 | 6,42 | 6,28 | 6,36 | 6,71 | 31 | 440.742 |
| 4/12/2015 | 6,36 | 6,22 | -2,96% | 6,19 | 6,36 | 6,27 | 6,15 | 6,26 | 22 | 395.406 |
| 3/12/2015 | 6,79 | 6,41 | -0,47% | 6,41 | 6,89 | 6,67 | 6,28 | 6,70 | 34 | 661.580 |
| 2/12/2015 | 6,60 | 6,44 | +1,42% | 6,20 | 6,60 | 6,41 | 6,40 | 6,55 | 33 | 777.653 |
| 1/12/2015 | 6,60 | 6,35 | -2,61% | 6,35 | 6,88 | 6,49 | 6,35 | 6,45 | 37 | 682.093 |
| 30/11/2015 | 6,75 | 6,52 | -3,41% | 6,52 | 6,75 | 6,63 | 6,51 | 6,80 | 41 | 634.949 |
| 27/11/2015 | 7,00 | 6,75 | -3,71% | 6,75 | 7,00 | 6,82 | 6,75 | 7,10 | 59 | 877.318 |
| 26/11/2015 | 6,96 | 7,01 | +2,19% | 6,96 | 7,22 | 7,03 | 7,00 | 7,25 | 32 | 509.395 |
| 25/11/2015 | 6,98 | 6,86 | -2,42% | 6,86 | 6,98 | 6,89 | 6,86 | 6,90 | 114 | 729.782 |
| 24/11/2015 | 6,97 | 7,03 | -3,17% | 6,94 | 7,03 | 6,98 | 6,92 | 7,14 | 18 | 269.497 |
| 23/11/2015 | 7,16 | 7,26 | +4,76% | 6,95 | 7,26 | 7,07 | 6,97 | 7,26 | 36 | 637.116 |
| 19/11/2015 | 6,97 | 6,93 | +1,02% | 6,87 | 6,99 | 6,94 | 6,87 | 7,10 | 11 | 282.688 |
| 18/11/2015 | 6,90 | 6,86 | +0,15% | 6,83 | 7,00 | 6,90 | 6,80 | 6,99 | 25 | 515.902 |
| 17/11/2015 | 6,92 | 6,85 | -3,52% | 6,83 | 6,92 | 6,86 | 6,76 | 6,95 | 20 | 369.470 |
| 16/11/2015 | 7,00 | 7,10 | +3,20% | 6,75 | 7,10 | 6,92 | 7,10 | 7,28 | 59 | 1.132.915 |
| 13/11/2015 | 6,95 | 6,88 | -2,69% | 6,86 | 7,11 | 6,94 | 6,90 | 7,00 | 53 | 1.013.514 |
| 12/11/2015 | 7,30 | 7,07 | -2,88% | 7,07 | 7,35 | 7,20 | 7,07 | 7,15 | 16 | 417.972 |
| 11/11/2015 | 7,26 | 7,28 | +2,97% | 7,26 | 7,40 | 7,33 | 7,25 | 7,50 | 21 | 389.498 |
| 10/11/2015 | 6,92 | 7,07 | +1,58% | 6,92 | 7,34 | 7,10 | 7,00 | 7,26 | 25 | 417.983 |
| 9/11/2015 | 7,20 | 6,96 | 0,00% | 6,96 | 7,22 | 7,04 | 6,96 | 7,00 | 29 | 632.434 |
| 6/11/2015 | 7,40 | 6,96 | -9,02% | 6,96 | 7,50 | 7,20 | 6,96 | 7,16 | 124 | 934.679 |
| 5/11/2015 | 7,45 | 7,65 | +2,00% | 7,23 | 7,65 | 7,39 | 7,22 | 7,65 | 104 | 753.885 |
| 4/11/2015 | 7,45 | 7,50 | +5,63% | 7,24 | 7,50 | 7,34 | 7,35 | 7,50 | 128 | 475.142 |
| 3/11/2015 | 7,01 | 7,10 | +3,35% | 7,00 | 7,11 | 7,05 | 7,08 | 7,49 | 48 | 350.493 |
| 30/10/2015 | 6,84 | 6,87 | +0,88% | 6,77 | 7,15 | 6,89 | 6,84 | 7,45 | 30 | 583.661 |
| 29/10/2015 | 7,00 | 6,81 | -1,02% | 6,81 | 7,05 | 6,97 | 6,81 | 7,05 | 21 | 313.249 |
| 28/10/2015 | 6,79 | 6,88 | +10,61% | 6,79 | 7,07 | 6,93 | 6,88 | 7,45 | 27 | 399.223 |
| 27/10/2015 | 7,19 | 6,22 | -13,49% | 6,22 | 7,70 | 7,04 | 6,22 | 7,10 | 38 | 616.995 |
| 26/10/2015 | 7,45 | 7,19 | -2,84% | 7,19 | 7,50 | 7,34 | 7,10 | 7,20 | 18 | 320.999 |
| 23/10/2015 | 7,70 | 7,40 | -6,21% | 7,40 | 7,83 | 7,69 | 7,40 | 7,99 | 20 | 371.014 |
| 22/10/2015 | 7,80 | 7,89 | +3,82% | 7,75 | 7,93 | 7,84 | 7,71 | 7,90 | 17 | 319.896 |
| 21/10/2015 | 7,50 | 7,60 | +2,43% | 7,50 | 7,88 | 7,70 | 7,50 | 7,99 | 32 | 757.662 |
| 20/10/2015 | 7,18 | 7,42 | +6,00% | 7,10 | 7,50 | 7,25 | 7,30 | 7,56 | 16 | 228.394 |
| 19/10/2015 | 7,12 | 7,00 | -4,76% | 7,00 | 7,15 | 7,09 | 7,00 | 7,20 | 30 | 543.923 |
| 16/10/2015 | 7,31 | 7,35 | +2,08% | 7,13 | 7,35 | 7,19 | 7,15 | 7,35 | 25 | 672.925 |
| 15/10/2015 | 7,21 | 7,20 | -0,14% | 7,17 | 7,30 | 7,24 | 7,20 | 7,35 | 61 | 678.633 |
| 14/10/2015 | 7,40 | 7,21 | -0,96% | 7,20 | 7,40 | 7,30 | 7,15 | 7,28 | 59 | 524.552 |
| 13/10/2015 | 7,05 | 7,28 | +1,39% | 7,05 | 7,34 | 7,25 | 7,25 | 7,40 | 23 | 388.993 |
| 9/10/2015 | 7,10 | 7,18 | -0,28% | 7,10 | 7,27 | 7,16 | 7,18 | 7,50 | 22 | 240.743 |
| 8/10/2015 | 7,18 | 7,20 | +1,27% | 7,15 | 7,25 | 7,18 | 7,10 | 7,60 | 13 | 182.474 |
| 7/10/2015 | 7,04 | 7,11 | +1,14% | 7,04 | 7,11 | 7,06 | 7,06 | 7,14 | 14 | 405.631 |
| 6/10/2015 | 7,00 | 7,03 | +0,43% | 6,97 | 7,20 | 7,07 | 6,98 | 7,03 | 28 | 491.717 |
| 5/10/2015 | 6,90 | 7,00 | 0,00% | 6,90 | 7,15 | 7,08 | 6,94 | 7,10 | 21 | 448.877 |
| 2/10/2015 | 6,81 | 7,00 | +2,04% | 6,80 | 7,00 | 6,89 | 6,88 | 7,10 | 23 | 410.700 |
| 1/10/2015 | 6,90 | 6,86 | -0,87% | 6,80 | 7,68 | 6,87 | 6,80 | 6,86 | 39 | 740.786 |
| 30/9/2015 | 6,86 | 6,92 | +3,90% | 6,86 | 7,04 | 6,94 | 6,92 | 7,01 | 33 | 504.546 |
| 29/9/2015 | 6,71 | 6,66 | -0,75% | 6,66 | 6,79 | 6,70 | 6,66 | 6,80 | 22 | 402.480 |
| 28/9/2015 | 6,75 | 6,71 | -0,59% | 6,60 | 6,79 | 6,68 | 6,65 | 6,80 | 23 | 434.964 |
| 25/9/2015 | 6,95 | 6,75 | -1,46% | 6,75 | 6,95 | 6,83 | 6,75 | 6,90 | 81 | 834.463 |
| 24/9/2015 | 7,00 | 6,85 | -2,14% | 6,76 | 7,00 | 6,90 | 6,85 | 7,09 | 50 | 482.218 |
| 23/9/2015 | 7,05 | 7,00 | -0,28% | 6,96 | 7,05 | 7,00 | 7,00 | 7,09 | 71 | 578.914 |
| 22/9/2015 | 7,16 | 7,02 | -1,96% | 6,85 | 7,16 | 7,00 | 7,00 | 7,02 | 164 | 1.133.368 |
| 21/9/2015 | 7,10 | 7,16 | 0,00% | 7,08 | 7,50 | 7,14 | 7,20 | 7,39 | 55 | 449.180 |
| 18/9/2015 | 7,56 | 7,16 | -6,04% | 7,02 | 7,70 | 7,29 | 7,01 | 7,69 | 37 | 883.583 |
| 17/9/2015 | 7,52 | 7,62 | +1,33% | 7,52 | 7,62 | 7,57 | 7,56 | 7,71 | 18 | 463.789 |
| 16/9/2015 | 7,40 | 7,52 | +2,59% | 7,40 | 7,55 | 7,49 | 7,52 | 7,71 | 23 | 517.903 |
| 15/9/2015 | 7,30 | 7,33 | +2,37% | 7,10 | 7,37 | 7,28 | 7,12 | 7,42 | 33 | 808.375 |
| 14/9/2015 | 7,35 | 7,16 | -3,24% | 7,10 | 7,35 | 7,23 | 7,15 | 7,49 | 15 | 188.045 |
| 11/9/2015 | 7,37 | 7,40 | +2,07% | 7,29 | 7,68 | 7,38 | 7,31 | 7,69 | 22 | 426.172 |
| 10/9/2015 | 7,10 | 7,25 | +1,97% | 6,77 | 7,34 | 7,13 | 7,22 | 7,30 | 28 | 498.124 |
| 9/9/2015 | 7,30 | 7,11 | -1,25% | 7,11 | 7,69 | 7,26 | 7,11 | 7,30 | 23 | 460.611 |
| 8/9/2015 | 7,46 | 7,20 | -5,14% | 7,17 | 7,46 | 7,28 | 7,17 | 7,24 | 43 | 920.723 |
| 4/9/2015 | 7,70 | 7,59 | -1,56% | 7,41 | 7,70 | 7,49 | 7,41 | 7,59 | 92 | 1.048.287 |
| 3/9/2015 | 7,50 | 7,71 | +2,80% | 7,50 | 7,71 | 7,57 | 7,53 | 7,71 | 69 | 698.557 |
| 2/9/2015 | 7,73 | 7,50 | +0,13% | 7,45 | 7,73 | 7,53 | 7,50 | 7,99 | 50 | 519.401 |
| 1/9/2015 | 7,68 | 7,49 | -2,47% | 7,38 | 7,68 | 7,47 | 7,44 | 7,50 | 52 | 684.875 |
| 31/8/2015 | 7,90 | 7,68 | -3,88% | 7,51 | 7,90 | 7,66 | 7,68 | 7,99 | 124 | 1.089.162 |
| 28/8/2015 | 8,10 | 7,99 | +1,01% | 7,94 | 8,10 | 8,00 | 7,94 | 7,99 | 31 | 565.404 |
| 27/8/2015 | 8,05 | 7,91 | -0,50% | 7,91 | 8,20 | 8,06 | 7,91 | 8,50 | 29 | 569.698 |
| 26/8/2015 | 8,00 | 7,95 | -1,61% | 7,95 | 8,17 | 8,03 | 7,93 | 7,97 | 24 | 418.388 |
| 25/8/2015 | 8,40 | 8,08 | +1,00% | 8,00 | 8,40 | 8,21 | 8,08 | 8,28 | 25 | 439.674 |
| 24/8/2015 | 8,83 | 8,00 | -8,78% | 8,00 | 8,83 | 8,31 | 8,00 | 8,60 | 57 | 1.117.157 |
| 21/8/2015 | 9,00 | 8,77 | -3,41% | 8,77 | 9,00 | 8,93 | 8,75 | 9,08 | 23 | 397.573 |
| 20/8/2015 | 8,94 | 9,08 | +0,89% | 8,87 | 9,16 | 9,02 | 8,96 | 9,08 | 52 | 716.387 |
| 19/8/2015 | 9,50 | 9,00 | -5,76% | 8,89 | 9,50 | 9,10 | 9,00 | 9,15 | 34 | 784.807 |
| 18/8/2015 | 9,24 | 9,55 | +3,69% | 9,18 | 9,55 | 9,32 | 9,55 | 9,97 | 21 | 376.687 |
| 17/8/2015 | 9,30 | 9,21 | +0,99% | 9,21 | 9,50 | 9,31 | 9,21 | 9,54 | 37 | 794.470 |
| 14/8/2015 | 9,33 | 9,12 | +0,44% | 9,07 | 9,33 | 9,18 | 9,12 | 9,55 | 36 | 479.265 |
| 13/8/2015 | 9,40 | 9,08 | -2,89% | 9,08 | 9,46 | 9,27 | 9,08 | 9,55 | 180 | 933.529 |
| 12/8/2015 | 9,06 | 9,35 | +3,31% | 9,06 | 9,48 | 9,25 | 9,35 | 9,55 | 16 | 383.090 |
| 11/8/2015 | 9,00 | 9,05 | +0,22% | 9,00 | 9,54 | 9,07 | 9,05 | 9,54 | 119 | 785.900 |
| 10/8/2015 | 9,48 | 9,03 | -2,59% | 8,91 | 9,48 | 9,06 | 9,20 | 9,98 | 52 | 803.119 |
| 7/8/2015 | 9,30 | 9,27 | +0,76% | 9,16 | 9,38 | 9,24 | 9,13 | 9,27 | 24 | 391.822 |
| 6/8/2015 | 9,23 | 9,20 | -3,56% | 9,20 | 9,45 | 9,31 | 9,10 | 9,40 | 55 | 698.567 |
| 5/8/2015 | 10,00 | 9,54 | -3,64% | 9,54 | 10,00 | 9,73 | 9,01 | 9,99 | 55 | 1.180.020 |
| 4/8/2015 | 10,00 | 9,90 | +0,20% | 9,84 | 10,43 | 10,00 | 9,90 | 9,99 | 50 | 1.312.227 |
| 3/8/2015 | 10,11 | 9,88 | +0,30% | 9,88 | 10,43 | 10,13 | 9,88 | 10,45 | 38 | 1.520.669 |
| 31/7/2015 | 9,79 | 9,85 | -0,20% | 9,75 | 10,44 | 9,86 | 9,90 | 10,45 | 20 | 516.088 |
| 30/7/2015 | 9,66 | 9,87 | +2,81% | 9,66 | 10,00 | 9,82 | 9,74 | 10,19 | 32 | 663.303 |
| 29/7/2015 | 9,90 | 9,60 | +1,80% | 9,54 | 9,90 | 9,64 | 9,55 | 9,98 | 23 | 667.733 |
| 28/7/2015 | 9,80 | 9,43 | -2,78% | 9,43 | 9,85 | 9,73 | 9,43 | 9,99 | 20 | 394.323 |
| 27/7/2015 | 9,50 | 9,70 | 0,00% | 9,50 | 9,92 | 9,74 | 9,70 | 9,92 | 50 | 1.080.103 |
| 24/7/2015 | 10,45 | 9,70 | -3,19% | 9,55 | 10,45 | 9,80 | 9,52 | 9,99 | 121 | 1.624.200 |
| 23/7/2015 | 10,13 | 10,02 | -2,24% | 10,00 | 10,30 | 10,09 | 10,02 | 11,60 | 97 | 837.048 |
| 22/7/2015 | 10,33 | 10,25 | +1,38% | 10,15 | 10,33 | 10,23 | 10,20 | 11,70 | 25 | 624.616 |
| 21/7/2015 | 10,60 | 10,11 | -3,90% | 10,11 | 10,60 | 10,36 | 10,11 | 11,69 | 123 | 1.150.965 |
| 20/7/2015 | 10,70 | 10,52 | -1,77% | 10,44 | 10,71 | 10,63 | 10,52 | 10,86 | 54 | 823.902 |
| 17/7/2015 | 11,01 | 10,71 | -2,72% | 10,70 | 11,14 | 10,84 | 10,71 | 11,99 | 46 | 985.757 |
| 16/7/2015 | 11,89 | 11,01 | -1,26% | 11,01 | 11,89 | 11,15 | 11,01 | 11,15 | 29 | 724.814 |
| 15/7/2015 | 11,19 | 11,15 | +0,27% | 11,15 | 11,30 | 11,24 | 11,15 | 11,97 | 21 | 810.429 |
| 14/7/2015 | 11,20 | 11,12 | -0,71% | 11,11 | 11,34 | 11,22 | 11,12 | 11,35 | 24 | 756.819 |
| 13/7/2015 | 11,21 | 11,20 | -0,36% | 11,14 | 11,44 | 11,23 | 11,11 | 11,20 | 31 | 1.173.070 |
| 10/7/2015 | 11,00 | 11,24 | +3,12% | 11,00 | 11,33 | 11,17 | 11,50 | 12,00 | 17 | 459.252 |
| 8/7/2015 | 11,26 | 10,90 | -3,71% | 10,90 | 11,48 | 11,23 | 10,63 | 11,35 | 42 | 1.351.170 |
| 7/7/2015 | 11,84 | 11,32 | -2,41% | 11,25 | 11,84 | 11,39 | 11,40 | 11,62 | 25 | 884.328 |
| 6/7/2015 | 11,62 | 11,60 | -1,19% | 11,47 | 11,83 | 11,59 | 11,57 | 11,73 | 33 | 963.811 |
| 3/7/2015 | 12,00 | 11,74 | -2,09% | 11,65 | 12,00 | 11,76 | 11,60 | 11,75 | 113 | 1.045.775 |
| 2/7/2015 | 11,85 | 11,99 | +3,27% | 11,79 | 11,99 | 11,90 | 11,85 | 11,99 | 73 | 1.016.900 |
| 1/7/2015 | 12,00 | 11,61 | -1,94% | 11,60 | 12,00 | 11,83 | 11,50 | 11,62 | 141 | 1.717.117 |
| 30/6/2015 | 11,80 | 11,84 | +0,34% | 11,70 | 12,46 | 11,84 | 11,78 | 11,87 | 84 | 969.841 |
| 29/6/2015 | 12,01 | 11,80 | -1,01% | 11,80 | 12,09 | 11,94 | 11,80 | 11,98 | 32 | 912.402 |
| 26/6/2015 | 11,72 | 11,92 | +1,71% | 11,72 | 12,20 | 11,97 | 11,92 | 12,20 | 39 | 923.177 |
| 25/6/2015 | 12,12 | 11,72 | -6,16% | 11,72 | 12,25 | 11,94 | 11,74 | 12,35 | 77 | 2.440.325 |
| 24/6/2015 | 13,26 | 12,49 | -6,02% | 12,01 | 13,39 | 12,82 | 12,23 | 12,49 | 28 | 932.726 |
| 23/6/2015 | 13,65 | 13,29 | -2,64% | 13,29 | 13,85 | 13,55 | 13,02 | 13,30 | 20 | 770.069 |
| 22/6/2015 | 13,79 | 13,65 | +1,19% | 13,26 | 13,79 | 13,41 | 13,65 | 13,80 | 20 | 647.866 |
| 19/6/2015 | 13,40 | 13,49 | -0,07% | 13,16 | 13,49 | 13,29 | 13,02 | 13,50 | 30 | 1.266.679 |
| 18/6/2015 | 13,30 | 13,50 | +4,01% | 13,09 | 13,74 | 13,43 | 13,31 | 13,80 | 14 | 485.065 |
| 17/6/2015 | 13,15 | 12,98 | -1,52% | 12,89 | 13,15 | 13,01 | 12,96 | 13,55 | 18 | 558.429 |
| 16/6/2015 | 13,20 | 13,18 | +0,30% | 13,15 | 13,33 | 13,22 | 13,16 | 13,56 | 19 | 805.162 |
| 15/6/2015 | 13,50 | 13,14 | -3,52% | 13,14 | 13,50 | 13,24 | 13,14 | 13,47 | 21 | 685.853 |
| 12/6/2015 | 13,65 | 13,62 | -5,22% | 13,45 | 14,90 | 13,73 | 13,47 | 13,62 | 69 | 571.381 |
| 11/6/2015 | 14,22 | 14,37 | +1,91% | 13,75 | 14,37 | 13,90 | 13,73 | 14,37 | 89 | 949.653 |
| 10/6/2015 | 14,03 | 14,10 | +1,81% | 14,03 | 14,10 | 14,06 | 14,10 | 14,22 | 13 | 530.165 |
| 9/6/2015 | 14,00 | 13,85 | -1,28% | 13,85 | 14,06 | 13,97 | 13,76 | 13,85 | 30 | 487.634 |
| 8/6/2015 | 14,10 | 14,03 | -1,89% | 14,00 | 14,30 | 14,12 | 14,00 | 14,03 | 46 | 759.863 |
| 5/6/2015 | 14,15 | 14,30 | +0,14% | 13,91 | 14,33 | 14,21 | 14,30 | 14,40 | 16 | 611.370 |
| 3/6/2015 | 14,77 | 14,28 | -1,52% | 14,20 | 14,77 | 14,45 | 14,20 | 14,87 | 12 | 371.472 |
| 2/6/2015 | 14,50 | 14,50 | -1,29% | 14,45 | 14,74 | 14,58 | 14,50 | 14,70 | 26 | 990.034 |
| 1/6/2015 | 14,15 | 14,69 | +2,58% | 14,12 | 14,74 | 14,43 | 14,44 | 14,60 | 27 | 1.320.685 |
| 29/5/2015 | 14,61 | 14,32 | -3,44% | 14,20 | 14,61 | 14,39 | 14,20 | 15,50 | 24 | 1.338.767 |
| 28/5/2015 | 14,81 | 14,83 | 0,00% | 14,70 | 14,83 | 14,71 | 14,20 | 16,59 | 12 | 512.145 |
| 27/5/2015 | 14,60 | 14,83 | +2,56% | 14,60 | 15,00 | 14,80 | 14,79 | 15,99 | 11 | 269.498 |
| 26/5/2015 | 14,90 | 14,46 | -2,89% | 14,46 | 15,00 | 14,63 | 14,46 | 15,00 | 26 | 769.701 |
| 25/5/2015 | 14,50 | 14,89 | +2,69% | 14,35 | 14,98 | 14,82 | 14,36 | 15,98 | 22 | 879.194 |
| 22/5/2015 | 14,35 | 14,50 | +0,35% | 14,05 | 14,50 | 14,25 | 14,25 | 14,50 | 33 | 1.073.106 |
| 21/5/2015 | 15,50 | 14,45 | -6,65% | 14,45 | 15,50 | 15,06 | 14,07 | 15,40 | 31 | 1.072.825 |
| 20/5/2015 | 15,55 | 15,48 | -3,25% | 15,34 | 15,60 | 15,47 | 15,31 | 15,48 | 15 | 538.684 |
| 19/5/2015 | 15,62 | 16,00 | +2,96% | 15,15 | 16,00 | 15,34 | 15,31 | 16,00 | 23 | 547.663 |
| 18/5/2015 | 15,80 | 15,54 | -1,21% | 15,34 | 16,09 | 15,82 | 15,54 | 16,34 | 29 | 748.585 |
| 15/5/2015 | 15,57 | 15,73 | +0,38% | 15,57 | 15,87 | 15,78 | 15,57 | 16,00 | 12 | 276.229 |
| 14/5/2015 | 15,35 | 15,67 | +1,69% | 15,32 | 15,67 | 15,37 | 15,35 | 15,97 | 11 | 375.095 |
| 13/5/2015 | 15,68 | 15,41 | -2,47% | 15,31 | 15,68 | 15,47 | 0,00 | 15,50 | 14 | 574.306 |
| 12/5/2015 | 16,00 | 15,80 | -2,71% | 15,70 | 16,21 | 15,99 | 15,83 | 16,10 | 16 | 596.612 |
| 11/5/2015 | 15,71 | 16,24 | +2,98% | 15,71 | 16,25 | 16,12 | 15,90 | 16,21 | 19 | 901.340 |
| 8/5/2015 | 15,87 | 15,77 | +1,74% | 15,62 | 15,95 | 15,78 | 15,70 | 15,80 | 24 | 1.261.463 |
| 7/5/2015 | 16,00 | 15,50 | -3,43% | 15,50 | 16,00 | 15,75 | 15,01 | 15,50 | 26 | 789.207 |
| 6/5/2015 | 15,49 | 16,05 | +3,75% | 15,49 | 16,10 | 15,84 | 15,90 | 16,09 | 22 | 975.843 |
| 5/5/2015 | 14,49 | 15,47 | +6,76% | 14,49 | 15,48 | 15,04 | 15,47 | 15,48 | 31 | 1.045.934 |
| 4/5/2015 | 14,40 | 14,49 | -1,09% | 14,21 | 14,69 | 14,53 | 14,42 | 14,70 | 15 | 521.934 |
| 30/4/2015 | 14,85 | 14,65 | -3,30% | 14,65 | 14,90 | 14,72 | 14,50 | 15,39 | 10 | 366.591 |
| 29/4/2015 | 15,30 | 15,15 | +1,34% | 14,92 | 15,30 | 15,07 | 14,91 | 15,15 | 12 | 725.167 |
| 28/4/2015 | 14,76 | 14,95 | +1,01% | 14,76 | 15,15 | 14,96 | 14,95 | 15,16 | 20 | 983.437 |
| 27/4/2015 | 14,90 | 14,80 | -1,00% | 14,59 | 15,10 | 14,81 | 14,80 | 15,00 | 13 | 660.655 |
| 24/4/2015 | 15,00 | 14,95 | -7,03% | 14,91 | 15,29 | 15,06 | 14,91 | 14,95 | 13 | 542.192 |
| 23/4/2015 | 14,74 | 16,08 | +10,82% | 13,85 | 16,08 | 15,03 | 14,60 | 16,08 | 34 | 1.144.203 |
| 22/4/2015 | 14,02 | 14,51 | -1,49% | 14,02 | 14,65 | 14,55 | 14,51 | 14,65 | 17 | 483.295 |
| 20/4/2015 | 14,50 | 14,73 | +5,82% | 14,42 | 14,74 | 14,64 | 14,41 | 14,73 | 17 | 440.704 |
| 17/4/2015 | 13,90 | 13,92 | -3,40% | 13,90 | 14,49 | 14,17 | 13,92 | 14,50 | 21 | 614.996 |
| 16/4/2015 | 14,47 | 14,41 | +0,28% | 14,23 | 14,50 | 14,44 | 14,41 | 14,50 | 21 | 616.776 |
| 15/4/2015 | 14,51 | 14,37 | +1,48% | 14,25 | 14,51 | 14,42 | 14,22 | 14,37 | 28 | 791.737 |
| 14/4/2015 | 14,52 | 14,16 | -1,39% | 14,16 | 14,54 | 14,41 | 13,95 | 14,53 | 48 | 1.280.431 |
| 13/4/2015 | 14,06 | 14,36 | +0,98% | 14,06 | 14,46 | 14,32 | 14,36 | 14,40 | 17 | 489.946 |
| 10/4/2015 | 13,97 | 14,22 | +1,86% | 13,97 | 14,22 | 14,03 | 13,95 | 14,22 | 7 | 303.217 |
| 9/4/2015 | 14,28 | 13,96 | +2,72% | 13,94 | 14,28 | 14,00 | 13,87 | 14,29 | 24 | 648.396 |
| 8/4/2015 | 14,59 | 13,59 | -5,03% | 13,59 | 14,59 | 14,05 | 14,00 | 14,30 | 54 | 1.357.544 |
| 7/4/2015 | 14,40 | 14,31 | -0,07% | 13,96 | 14,41 | 14,17 | 14,05 | 14,31 | 39 | 1.152.588 |
| 6/4/2015 | 14,00 | 14,32 | +3,24% | 13,91 | 14,40 | 14,19 | 13,95 | 14,32 | 44 | 1.572.717 |
| 2/4/2015 | 13,65 | 13,87 | +2,74% | 13,65 | 14,15 | 13,94 | 13,87 | 14,08 | 41 | 1.181.480 |
| 1/4/2015 | 12,89 | 13,50 | +2,97% | 12,89 | 13,86 | 13,57 | 13,50 | 13,60 | 46 | 1.098.119 |
| 31/3/2015 | 13,03 | 13,11 | +1,16% | 12,94 | 13,24 | 13,08 | 12,96 | 13,11 | 16 | 632.245 |
| 30/3/2015 | 12,76 | 12,96 | +1,49% | 12,76 | 13,22 | 13,00 | 12,96 | 13,04 | 28 | 636.002 |
| 27/3/2015 | 12,95 | 12,77 | -0,62% | 12,77 | 13,44 | 12,91 | 12,77 | 13,45 | 24 | 521.844 |
| 26/3/2015 | 13,20 | 12,85 | -2,80% | 12,85 | 13,20 | 12,99 | 12,85 | 13,55 | 15 | 463.818 |
| 25/3/2015 | 13,30 | 13,22 | -0,60% | 12,96 | 13,50 | 13,27 | 13,30 | 13,49 | 22 | 537.547 |
| 24/3/2015 | 13,49 | 13,30 | -0,30% | 13,10 | 13,61 | 13,41 | 13,11 | 13,30 | 41 | 807.657 |
| 23/3/2015 | 13,06 | 13,34 | +0,68% | 13,06 | 13,43 | 13,25 | 13,21 | 13,50 | 10 | 369.706 |
| 20/3/2015 | 12,38 | 13,25 | +5,75% | 12,00 | 13,25 | 12,84 | 12,76 | 13,25 | 47 | 1.008.318 |
| 19/3/2015 | 12,49 | 12,53 | +1,05% | 12,29 | 12,53 | 12,40 | 11,84 | 12,53 | 25 | 218.408 |
| 18/3/2015 | 12,50 | 12,40 | +0,90% | 12,30 | 12,50 | 12,38 | 12,40 | 12,53 | 11 | 385.124 |
| 17/3/2015 | 12,30 | 12,29 | +3,98% | 11,90 | 12,36 | 12,10 | 12,10 | 12,49 | 29 | 772.525 |
| 16/3/2015 | 12,30 | 11,82 | -1,50% | 11,81 | 12,38 | 12,09 | 11,82 | 12,30 | 25 | 656.963 |
| 13/3/2015 | 12,25 | 12,00 | -3,23% | 12,00 | 12,38 | 12,21 | 12,00 | 12,50 | 31 | 752.600 |
| 12/3/2015 | 13,00 | 12,40 | +0,73% | 12,11 | 13,00 | 12,40 | 12,35 | 13,00 | 14 | 320.160 |
| 11/3/2015 | 12,76 | 12,31 | -2,99% | 12,19 | 12,76 | 12,33 | 12,30 | 12,99 | 13 | 554.897 |
| 10/3/2015 | 12,90 | 12,69 | -2,38% | 12,39 | 12,90 | 12,57 | 12,69 | 12,99 | 28 | 910.352 |
| 9/3/2015 | 12,50 | 13,00 | +1,48% | 12,50 | 13,00 | 12,75 | 12,61 | 12,99 | 33 | 766.568 |
| 6/3/2015 | 12,50 | 12,81 | +1,59% | 12,50 | 13,00 | 12,67 | 12,41 | 12,81 | 13 | 465.211 |
| 5/3/2015 | 12,75 | 12,61 | +4,04% | 12,37 | 12,75 | 12,52 | 12,13 | 12,61 | 20 | 786.614 |
| 4/3/2015 | 12,78 | 12,12 | -5,31% | 12,12 | 12,78 | 12,50 | 12,12 | 12,45 | 30 | 1.107.039 |
| 3/3/2015 | 12,80 | 12,80 | +2,40% | 12,60 | 12,88 | 12,80 | 12,80 | 12,89 | 24 | 786.500 |
| 2/3/2015 | 13,00 | 12,50 | -0,71% | 12,50 | 13,00 | 12,70 | 12,50 | 12,98 | 48 | 951.273 |
| 27/2/2015 | 13,06 | 12,59 | -4,62% | 12,59 | 13,20 | 13,06 | 12,56 | 13,20 | 54 | 948.783 |
| 26/2/2015 | 12,79 | 13,20 | 0,00% | 12,60 | 13,20 | 12,91 | 13,20 | 13,52 | 36 | 657.329 |
| 25/2/2015 | 12,43 | 13,20 | +4,93% | 12,43 | 13,20 | 12,68 | 12,60 | 13,20 | 104 | 921.932 |
| 24/2/2015 | 12,20 | 12,58 | +1,45% | 12,20 | 12,65 | 12,47 | 12,30 | 12,58 | 20 | 574.956 |
| 23/2/2015 | 12,20 | 12,40 | +0,98% | 12,15 | 12,44 | 12,31 | 12,30 | 12,40 | 36 | 469.202 |
| 20/2/2015 | 12,69 | 12,28 | -1,60% | 12,28 | 12,69 | 12,36 | 12,28 | 12,36 | 22 | 566.293 |
| 19/2/2015 | 12,71 | 12,48 | -1,50% | 12,30 | 12,71 | 12,54 | 12,48 | 12,69 | 11 | 482.965 |
| 18/2/2015 | 12,31 | 12,67 | +2,67% | 12,31 | 12,75 | 12,53 | 12,41 | 12,74 | 16 | 590.383 |
| 13/2/2015 | 12,31 | 12,34 | +4,66% | 12,23 | 12,38 | 12,31 | 11,80 | 12,34 | 12 | 509.634 |
| 12/2/2015 | 12,00 | 11,79 | +1,11% | 11,78 | 12,04 | 11,93 | 11,78 | 13,19 | 11 | 447.513 |
| 11/2/2015 | 11,93 | 11,66 | -3,48% | 11,66 | 11,93 | 11,82 | 11,78 | 13,19 | 14 | 519.139 |
| 10/2/2015 | 12,00 | 12,08 | +0,67% | 11,80 | 12,16 | 11,94 | 11,70 | 12,08 | 36 | 1.072.879 |
| 9/2/2015 | 11,96 | 12,00 | +0,25% | 11,83 | 12,19 | 12,04 | 11,88 | 13,02 | 27 | 874.479 |
| 6/2/2015 | 12,76 | 11,97 | -5,52% | 11,81 | 12,76 | 12,21 | 11,97 | 12,10 | 47 | 1.540.337 |
| 5/2/2015 | 12,64 | 12,67 | -2,54% | 12,64 | 13,24 | 12,81 | 12,60 | 12,68 | 42 | 901.230 |
| 4/2/2015 | 12,88 | 13,00 | -0,76% | 12,71 | 13,07 | 12,89 | 12,88 | 13,00 | 50 | 885.730 |
| 3/2/2015 | 13,48 | 13,10 | -0,76% | 12,95 | 13,48 | 13,11 | 12,95 | 13,10 | 45 | 704.516 |
| 2/2/2015 | 12,75 | 13,20 | +4,35% | 12,51 | 13,28 | 13,00 | 13,20 | 13,59 | 86 | 984.841 |
| 30/1/2015 | 12,90 | 12,65 | -3,44% | 12,39 | 12,90 | 12,63 | 12,50 | 13,23 | 28 | 587.364 |
| 29/1/2015 | 12,60 | 13,10 | +3,72% | 12,17 | 13,16 | 12,79 | 12,90 | 13,10 | 23 | 916.339 |
| 28/1/2015 | 12,09 | 12,63 | +5,07% | 12,09 | 12,63 | 12,34 | 12,40 | 12,63 | 10 | 221.014 |
| 27/1/2015 | 11,88 | 12,02 | +0,75% | 11,85 | 12,37 | 12,06 | 12,02 | 13,23 | 13 | 390.937 |
| 26/1/2015 | 12,08 | 11,93 | -3,01% | 11,91 | 12,27 | 12,02 | 11,93 | 13,23 | 40 | 1.012.206 |
| 23/1/2015 | 12,70 | 12,30 | -0,16% | 12,30 | 12,72 | 12,47 | 12,30 | 13,59 | 27 | 924.120 |
| 22/1/2015 | 12,80 | 12,32 | -0,65% | 12,32 | 13,20 | 12,77 | 12,31 | 12,79 | 28 | 890.390 |
| 21/1/2015 | 12,86 | 12,40 | -0,80% | 12,40 | 12,98 | 12,55 | 12,39 | 12,98 | 36 | 1.198.189 |
| 20/1/2015 | 12,98 | 12,50 | -1,96% | 12,50 | 12,98 | 12,76 | 12,50 | 12,75 | 24 | 902.617 |
| 19/1/2015 | 13,58 | 12,75 | -5,56% | 12,75 | 13,58 | 12,97 | 12,80 | 13,58 | 30 | 896.493 |
| 16/1/2015 | 12,93 | 13,50 | +7,83% | 12,80 | 13,50 | 13,16 | 13,00 | 13,50 | 14 | 574.034 |
| 15/1/2015 | 12,40 | 12,52 | +2,54% | 12,40 | 13,30 | 12,76 | 12,52 | 12,85 | 42 | 826.883 |
| 14/1/2015 | 12,90 | 12,21 | -2,09% | 12,16 | 12,90 | 12,38 | 12,21 | 13,58 | 37 | 961.112 |
| 13/1/2015 | 12,30 | 12,47 | +1,30% | 12,30 | 12,60 | 12,48 | 12,34 | 12,74 | 26 | 793.859 |
| 12/1/2015 | 12,74 | 12,31 | -3,38% | 12,31 | 12,74 | 12,50 | 12,31 | 13,60 | 37 | 1.452.681 |
| 9/1/2015 | 13,40 | 12,74 | -4,78% | 12,74 | 13,40 | 12,96 | 12,74 | 13,75 | 85 | 1.806.984 |
| 8/1/2015 | 13,49 | 13,38 | -1,40% | 13,34 | 13,69 | 13,48 | 13,31 | 13,79 | 14 | 626.953 |
| 7/1/2015 | 13,37 | 13,57 | +2,49% | 13,28 | 13,60 | 13,47 | 13,33 | 13,60 | 24 | 784.466 |
| 6/1/2015 | 13,40 | 13,24 | +0,30% | 13,24 | 13,63 | 13,42 | 13,24 | 13,69 | 28 | 1.211.219 |
| 5/1/2015 | 13,44 | 13,20 | -2,94% | 13,20 | 13,77 | 13,49 | 13,20 | 13,69 | 38 | 1.187.852 |
| 2/1/2015 | 13,20 | 13,60 | +4,62% | 13,20 | 14,70 | 13,94 | 13,60 | 14,70 | 28 | 881.231 |
| 30/12/2014 | 15,00 | 13,00 | -3,85% | 13,00 | 15,00 | 14,06 | 13,00 | 14,70 | 39 | 918.406 |
| 29/12/2014 | 14,00 | 13,52 | -4,99% | 13,49 | 15,53 | 14,39 | 14,57 | 15,00 | 15 | 610.434 |
| 26/12/2014 | 13,99 | 14,23 | +4,86% | 13,99 | 15,76 | 14,17 | 13,70 | 15,62 | 27 | 666.199 |
| 23/12/2014 | 13,45 | 13,57 | +0,89% | 13,45 | 13,95 | 13,79 | 13,57 | 13,80 | 23 | 750.222 |
| 22/12/2014 | 13,26 | 13,45 | +3,30% | 13,26 | 13,75 | 13,53 | 13,45 | 13,99 | 32 | 1.113.982 |
| 19/12/2014 | 13,94 | 13,02 | -2,54% | 13,02 | 13,94 | 13,35 | 13,02 | 13,40 | 90 | 2.600.346 |
| 18/12/2014 | 13,57 | 13,36 | -2,12% | 13,36 | 14,00 | 13,62 | 13,36 | 13,70 | 15 | 651.041 |
| 17/12/2014 | 13,19 | 13,65 | +4,84% | 13,19 | 14,47 | 13,42 | 13,49 | 13,65 | 28 | 988.019 |
| 16/12/2014 | 13,50 | 13,02 | -2,11% | 13,02 | 13,57 | 13,35 | 13,02 | 13,38 | 82 | 2.572.752 |
| 15/12/2014 | 13,01 | 13,30 | -0,75% | 13,01 | 13,72 | 13,50 | 13,30 | 15,50 | 24 | 1.104.748 |
| 12/12/2014 | 13,76 | 13,40 | -1,40% | 13,40 | 13,99 | 13,69 | 13,40 | 14,95 | 22 | 579.149 |
| 11/12/2014 | 13,77 | 13,59 | +1,42% | 13,59 | 13,95 | 13,76 | 13,59 | 13,84 | 28 | 1.078.836 |
| 10/12/2014 | 13,92 | 13,40 | -5,30% | 13,22 | 14,35 | 13,57 | 13,40 | 13,77 | 39 | 1.462.159 |
| 9/12/2014 | 14,12 | 14,15 | +1,07% | 13,92 | 14,84 | 14,16 | 14,15 | 14,29 | 33 | 1.190.160 |
| 8/12/2014 | 14,20 | 14,00 | -0,71% | 14,00 | 14,29 | 14,16 | 14,00 | 14,11 | 30 | 1.020.990 |
| 5/12/2014 | 14,05 | 14,10 | +0,71% | 14,05 | 14,45 | 14,17 | 14,10 | 14,81 | 19 | 414.048 |
| 4/12/2014 | 14,39 | 14,00 | -1,20% | 14,00 | 14,39 | 14,24 | 14,00 | 14,31 | 15 | 423.096 |
| 3/12/2014 | 14,41 | 14,17 | -0,98% | 14,17 | 14,55 | 14,41 | 14,17 | 14,39 | 22 | 631.429 |
| 2/12/2014 | 14,25 | 14,31 | -7,26% | 14,11 | 14,40 | 14,30 | 14,04 | 14,40 | 24 | 592.209 |
| 1/12/2014 | 15,00 | 15,43 | +5,47% | 14,15 | 15,43 | 14,34 | 14,20 | 15,43 | 56 | 1.882.356 |
| 28/11/2014 | 14,90 | 14,63 | -0,48% | 14,60 | 14,94 | 14,79 | 14,63 | 14,95 | 35 | 794.754 |
| 27/11/2014 | 14,31 | 14,70 | +5,53% | 14,31 | 15,74 | 14,67 | 14,30 | 15,00 | 33 | 899.276 |
| 26/11/2014 | 14,62 | 13,93 | +1,98% | 13,93 | 14,88 | 14,56 | 13,93 | 15,82 | 24 | 715.097 |
| 25/11/2014 | 13,50 | 13,66 | +3,33% | 13,50 | 14,39 | 13,96 | 13,66 | 14,70 | 30 | 870.271 |
| 24/11/2014 | 14,20 | 13,22 | -3,85% | 13,22 | 14,20 | 13,80 | 13,21 | 14,00 | 29 | 1.021.878 |
| 21/11/2014 | 14,00 | 13,75 | +5,69% | 13,36 | 14,19 | 13,61 | 13,75 | 14,20 | 30 | 1.274.782 |
| 19/11/2014 | 13,15 | 13,01 | -1,29% | 13,01 | 14,20 | 13,35 | 13,01 | 13,50 | 47 | 1.439.205 |
| 18/11/2014 | 14,00 | 13,18 | +0,23% | 13,18 | 14,00 | 13,42 | 13,25 | 13,40 | 19 | 720.953 |
| 17/11/2014 | 13,20 | 13,15 | -8,62% | 13,03 | 14,35 | 13,26 | 13,15 | 13,31 | 44 | 1.468.565 |
| 14/11/2014 | 13,98 | 14,39 | +2,93% | 13,05 | 14,39 | 13,49 | 13,20 | 14,39 | 57 | 1.644.456 |
| 13/11/2014 | 14,18 | 13,98 | -2,24% | 13,98 | 14,38 | 14,09 | 13,98 | 14,39 | 29 | 1.374.545 |
| 12/11/2014 | 14,30 | 14,30 | +0,28% | 14,30 | 14,46 | 14,39 | 14,17 | 14,60 | 15 | 831.779 |
| 11/11/2014 | 14,32 | 14,26 | +1,35% | 14,18 | 14,42 | 14,30 | 14,25 | 14,42 | 11 | 529.322 |
| 10/11/2014 | 14,52 | 14,07 | -12,06% | 13,95 | 14,52 | 14,16 | 14,07 | 14,30 | 35 | 1.230.584 |
| 7/11/2014 | 14,55 | 16,00 | +8,70% | 14,16 | 16,00 | 14,69 | 14,73 | 16,00 | 44 | 1.634.387 |
| 6/11/2014 | 14,60 | 14,72 | +0,34% | 14,60 | 15,04 | 14,75 | 14,60 | 14,83 | 26 | 1.040.356 |
| 5/11/2014 | 15,47 | 14,67 | -2,78% | 14,66 | 15,47 | 15,00 | 14,66 | 15,30 | 37 | 1.512.144 |
| 4/11/2014 | 14,90 | 15,09 | +1,00% | 14,86 | 15,97 | 15,20 | 15,11 | 15,89 | 19 | 795.390 |
| 3/11/2014 | 15,85 | 14,94 | -0,66% | 14,56 | 15,85 | 15,10 | 14,94 | 15,27 | 43 | 1.908.928 |
| 31/10/2014 | 15,35 | 15,04 | 0,00% | 14,99 | 15,35 | 15,12 | 15,00 | 15,04 | 22 | 1.016.359 |
| 30/10/2014 | 16,00 | 15,04 | -1,70% | 15,00 | 16,00 | 15,38 | 15,04 | 15,50 | 24 | 1.189.460 |
| 29/10/2014 | 15,59 | 15,30 | +5,08% | 15,18 | 15,98 | 15,40 | 15,30 | 15,99 | 25 | 1.019.495 |
| 28/10/2014 | 14,99 | 14,56 | -1,95% | 14,56 | 15,36 | 14,87 | 14,56 | 15,51 | 38 | 1.477.056 |
| 27/10/2014 | 15,90 | 14,85 | -6,60% | 13,83 | 15,90 | 14,58 | 14,85 | 14,99 | 68 | 3.180.152 |
| 24/10/2014 | 15,01 | 15,90 | +5,58% | 15,00 | 16,17 | 15,69 | 15,90 | 16,00 | 13 | 630.880 |
| 23/10/2014 | 15,50 | 15,06 | -4,20% | 14,80 | 15,50 | 15,08 | 14,92 | 15,89 | 28 | 1.447.821 |
| 22/10/2014 | 15,85 | 15,72 | +0,13% | 15,43 | 16,00 | 15,73 | 15,16 | 15,73 | 14 | 920.287 |
| 21/10/2014 | 15,49 | 15,70 | -2,91% | 15,35 | 15,99 | 15,64 | 15,41 | 16,00 | 18 | 1.048.398 |
| 20/10/2014 | 16,80 | 16,17 | -0,86% | 16,17 | 16,80 | 16,33 | 16,11 | 16,85 | 19 | 718.886 |
| 17/10/2014 | 16,34 | 16,31 | +1,24% | 16,13 | 17,49 | 16,38 | 16,31 | 16,70 | 14 | 619.379 |
| 16/10/2014 | 17,52 | 16,11 | -2,42% | 15,97 | 17,52 | 16,41 | 16,10 | 16,50 | 37 | 1.463.867 |
| 15/10/2014 | 17,80 | 16,51 | -2,88% | 16,45 | 17,80 | 16,81 | 16,51 | 17,55 | 26 | 1.163.435 |
| 14/10/2014 | 17,25 | 17,00 | -1,11% | 16,89 | 17,79 | 17,21 | 16,80 | 17,00 | 40 | 1.909.391 |
| 13/10/2014 | 16,50 | 17,19 | +10,40% | 16,50 | 17,31 | 16,90 | 16,75 | 17,24 | 31 | 1.649.605 |
| 10/10/2014 | 16,60 | 15,57 | -6,82% | 15,57 | 16,87 | 16,53 | 15,57 | 16,60 | 21 | 782.322 |
| 9/10/2014 | 17,11 | 16,71 | -0,95% | 15,93 | 17,20 | 16,82 | 16,30 | 16,99 | 31 | 1.729.966 |
| 8/10/2014 | 16,90 | 16,87 | +2,87% | 16,00 | 17,09 | 16,58 | 16,87 | 17,11 | 32 | 1.286.658 |
| 7/10/2014 | 15,13 | 16,40 | +8,39% | 15,13 | 16,96 | 16,34 | 16,40 | 16,50 | 29 | 1.125.852 |
| 6/10/2014 | 15,00 | 15,13 | -0,59% | 15,00 | 15,87 | 15,39 | 15,13 | 15,87 | 50 | 1.887.634 |
| 3/10/2014 | 14,89 | 15,22 | +1,67% | 14,30 | 15,22 | 14,76 | 15,22 | 15,99 | 39 | 1.407.237 |
| 2/10/2014 | 15,00 | 14,97 | -0,66% | 14,91 | 15,50 | 15,00 | 14,95 | 14,97 | 25 | 1.108.942 |
| 1/10/2014 | 15,29 | 15,07 | -1,95% | 14,96 | 15,59 | 15,17 | 14,95 | 15,30 | 53 | 2.286.957 |
| 30/9/2014 | 15,19 | 15,37 | +2,47% | 15,15 | 15,97 | 15,53 | 15,37 | 15,50 | 33 | 1.624.934 |
| 29/9/2014 | 15,20 | 15,00 | -2,66% | 14,90 | 15,41 | 15,19 | 15,00 | 15,70 | 39 | 1.118.276 |
| 26/9/2014 | 15,36 | 15,41 | +0,72% | 15,30 | 15,98 | 15,49 | 15,41 | 15,50 | 19 | 668.033 |
| 25/9/2014 | 15,99 | 15,30 | -1,80% | 15,20 | 15,99 | 15,48 | 15,30 | 15,80 | 20 | 751.196 |
| 24/9/2014 | 15,90 | 15,58 | -3,53% | 15,35 | 15,90 | 15,57 | 15,58 | 15,99 | 37 | 1.512.257 |
| 23/9/2014 | 16,31 | 16,15 | +1,06% | 16,07 | 16,39 | 16,23 | 16,15 | 16,40 | 14 | 426.982 |
| 22/9/2014 | 16,30 | 15,98 | -6,50% | 15,95 | 16,44 | 16,12 | 15,95 | 15,98 | 38 | 1.591.059 |
| 19/9/2014 | 16,76 | 17,09 | +1,73% | 16,45 | 17,09 | 16,73 | 16,45 | 17,09 | 35 | 1.627.932 |
| 18/9/2014 | 16,90 | 16,80 | -1,75% | 16,76 | 16,99 | 16,85 | 16,80 | 16,97 | 38 | 1.545.728 |
| 17/9/2014 | 17,70 | 17,10 | -3,66% | 16,91 | 17,70 | 17,07 | 16,96 | 17,10 | 39 | 1.828.774 |
| 16/9/2014 | 17,50 | 17,75 | -0,84% | 16,96 | 17,89 | 17,49 | 17,70 | 17,90 | 50 | 2.275.860 |
| 15/9/2014 | 18,39 | 17,90 | +1,59% | 17,79 | 18,39 | 17,96 | 18,00 | 18,20 | 16 | 889.354 |
| 12/9/2014 | 17,40 | 17,62 | +1,26% | 16,95 | 18,48 | 17,51 | 17,50 | 17,75 | 26 | 1.284.175 |
| 11/9/2014 | 17,80 | 17,40 | -1,19% | 17,40 | 18,00 | 17,63 | 17,40 | 17,90 | 31 | 1.664.805 |
| 10/9/2014 | 18,10 | 17,61 | -2,98% | 17,61 | 18,45 | 18,02 | 17,60 | 17,95 | 44 | 2.908.592 |
| 9/9/2014 | 18,60 | 18,15 | -2,94% | 18,15 | 18,99 | 18,39 | 18,12 | 19,19 | 28 | 1.221.240 |
| 8/9/2014 | 19,30 | 18,70 | -2,60% | 18,70 | 19,49 | 18,97 | 18,70 | 19,26 | 23 | 1.133.005 |
| 5/9/2014 | 19,50 | 19,20 | +2,18% | 19,20 | 19,69 | 19,39 | 19,20 | 19,25 | 19 | 630.217 |
| 4/9/2014 | 19,35 | 18,79 | -1,73% | 18,79 | 19,69 | 19,48 | 18,79 | 19,69 | 27 | 1.303.330 |
| 3/9/2014 | 19,00 | 19,12 | +0,31% | 19,00 | 19,47 | 19,23 | 19,00 | 19,20 | 20 | 1.290.910 |
| 2/9/2014 | 19,05 | 19,06 | +1,76% | 18,71 | 19,10 | 18,96 | 18,90 | 19,44 | 21 | 1.170.339 |
| 1/9/2014 | 19,20 | 18,73 | -2,45% | 18,41 | 19,48 | 19,00 | 18,73 | 19,49 | 63 | 3.948.445 |
| 29/8/2014 | 19,41 | 19,20 | -0,78% | 18,81 | 19,41 | 19,06 | 19,20 | 19,42 | 23 | 1.472.203 |
| 28/8/2014 | 19,40 | 19,35 | +0,26% | 18,96 | 19,40 | 19,19 | 19,05 | 19,35 | 22 | 1.157.278 |
| 27/8/2014 | 18,87 | 19,30 | +1,58% | 18,80 | 19,36 | 19,13 | 19,23 | 19,54 | 17 | 893.830 |
| 26/8/2014 | 20,00 | 19,00 | -5,00% | 18,89 | 20,00 | 19,17 | 19,00 | 19,60 | 52 | 2.694.493 |
| 25/8/2014 | 19,45 | 20,00 | +1,52% | 19,45 | 20,00 | 19,74 | 20,13 | 20,83 | 20 | 1.107.491 |
| 22/8/2014 | 19,85 | 19,70 | -3,86% | 19,59 | 19,85 | 19,70 | 19,60 | 19,70 | 18 | 1.010.681 |
| 21/8/2014 | 19,99 | 20,49 | +4,17% | 19,85 | 20,49 | 19,93 | 19,90 | 20,10 | 12 | 962.730 |
| 20/8/2014 | 19,75 | 19,67 | +1,39% | 19,61 | 19,98 | 19,81 | 19,60 | 19,99 | 22 | 861.939 |
| 19/8/2014 | 21,41 | 19,40 | -1,47% | 19,40 | 21,41 | 19,71 | 19,40 | 19,80 | 21 | 1.094.347 |
| 18/8/2014 | 19,70 | 19,69 | -0,15% | 19,51 | 20,55 | 19,78 | 19,58 | 19,69 | 37 | 1.641.767 |
| 15/8/2014 | 19,38 | 19,72 | +3,46% | 19,30 | 19,72 | 19,47 | 19,62 | 19,71 | 20 | 1.172.174 |
| 14/8/2014 | 18,90 | 19,06 | -1,19% | 18,90 | 19,50 | 19,02 | 19,05 | 19,58 | 9 | 578.294 |
| 13/8/2014 | 19,89 | 19,29 | -0,67% | 19,00 | 19,90 | 19,23 | 18,90 | 19,29 | 45 | 2.137.220 |
| 12/8/2014 | 19,49 | 19,42 | -0,92% | 19,38 | 19,74 | 19,46 | 19,35 | 19,50 | 23 | 1.013.898 |
| 11/8/2014 | 19,65 | 19,60 | -0,96% | 19,50 | 19,96 | 19,63 | 19,70 | 19,97 | 14 | 824.505 |
| 8/8/2014 | 19,50 | 19,79 | +0,82% | 19,29 | 19,79 | 19,48 | 19,30 | 19,79 | 26 | 1.061.931 |
| 7/8/2014 | 19,48 | 19,63 | 0,00% | 19,47 | 19,92 | 19,56 | 19,65 | 19,93 | 16 | 817.986 |
| 6/8/2014 | 19,24 | 19,63 | +3,26% | 19,24 | 19,70 | 19,55 | 19,62 | 19,70 | 17 | 1.094.822 |
| 5/8/2014 | 19,50 | 19,01 | -1,30% | 19,01 | 19,95 | 19,31 | 19,01 | 19,95 | 37 | 1.916.031 |
| 4/8/2014 | 18,80 | 19,26 | +3,10% | 18,80 | 19,39 | 19,13 | 19,14 | 19,40 | 23 | 881.943 |
| 1/8/2014 | 18,50 | 18,68 | +0,43% | 18,50 | 18,99 | 18,69 | 18,55 | 19,00 | 34 | 1.813.674 |
| 31/7/2014 | 19,14 | 18,60 | -3,63% | 18,51 | 19,14 | 18,67 | 18,57 | 18,60 | 39 | 1.867.673 |
| 30/7/2014 | 19,94 | 19,30 | +0,78% | 19,00 | 19,94 | 19,27 | 19,28 | 19,50 | 19 | 1.083.216 |
| 29/7/2014 | 19,66 | 19,15 | -2,59% | 19,00 | 19,66 | 19,14 | 19,00 | 19,32 | 31 | 1.789.747 |
| 28/7/2014 | 19,90 | 19,66 | -1,21% | 19,59 | 19,97 | 19,76 | 19,66 | 19,97 | 22 | 1.246.870 |
| 25/7/2014 | 19,75 | 19,90 | +1,02% | 19,75 | 19,97 | 19,84 | 19,76 | 19,90 | 13 | 680.568 |
| 24/7/2014 | 19,60 | 19,70 | +1,03% | 19,56 | 19,90 | 19,70 | 19,70 | 19,95 | 29 | 1.580.054 |
| 23/7/2014 | 19,91 | 19,50 | -1,52% | 19,40 | 19,91 | 19,61 | 19,59 | 19,65 | 24 | 1.659.157 |
| 22/7/2014 | 19,45 | 19,80 | +2,59% | 19,45 | 19,91 | 19,63 | 19,78 | 19,80 | 34 | 1.610.117 |
| 21/7/2014 | 17,78 | 19,30 | +6,63% | 17,78 | 19,51 | 19,15 | 19,30 | 19,80 | 35 | 1.408.159 |
| 18/7/2014 | 18,20 | 18,10 | +1,06% | 18,10 | 18,85 | 18,58 | 18,10 | 18,93 | 41 | 1.578.145 |
| 17/7/2014 | 17,82 | 17,91 | -0,50% | 17,81 | 18,20 | 17,95 | 17,91 | 18,20 | 16 | 693.138 |
| 16/7/2014 | 18,22 | 18,00 | 0,00% | 17,71 | 18,22 | 18,01 | 18,00 | 18,19 | 38 | 2.022.556 |
| 15/7/2014 | 18,00 | 18,00 | 0,00% | 17,71 | 18,20 | 18,02 | 17,92 | 18,00 | 37 | 1.677.741 |
| 14/7/2014 | 17,65 | 18,00 | +1,58% | 17,65 | 18,00 | 17,82 | 17,95 | 18,00 | 17 | 1.163.869 |
| 11/7/2014 | 18,00 | 17,72 | -0,06% | 17,40 | 18,00 | 17,68 | 17,62 | 18,00 | 48 | 2.620.704 |
| 10/7/2014 | 17,23 | 17,73 | +4,29% | 17,23 | 17,99 | 17,54 | 17,50 | 17,90 | 64 | 3.442.769 |
| 8/7/2014 | 17,10 | 17,00 | +0,89% | 16,81 | 17,75 | 16,92 | 16,87 | 17,20 | 72 | 3.892.786 |
| 7/7/2014 | 16,80 | 16,85 | +2,74% | 16,00 | 16,85 | 16,46 | 16,60 | 16,90 | 24 | 1.137.767 |
| 4/7/2014 | 16,60 | 16,40 | -2,09% | 16,40 | 16,99 | 16,61 | 16,41 | 17,00 | 14 | 598.005 |
| 3/7/2014 | 16,10 | 16,75 | +5,95% | 15,80 | 16,75 | 16,14 | 16,75 | 17,31 | 27 | 1.064.204 |
| 2/7/2014 | 16,10 | 15,81 | -1,13% | 15,59 | 16,50 | 15,77 | 15,90 | 16,00 | 47 | 2.350.267 |
| 1/7/2014 | 16,04 | 15,99 | +0,31% | 15,72 | 16,99 | 15,90 | 15,80 | 16,00 | 91 | 4.512.966 |
| 30/6/2014 | 16,20 | 15,94 | -7,86% | 15,86 | 17,98 | 16,06 | 15,88 | 16,10 | 119 | 5.233.569 |
| 27/6/2014 | 17,43 | 17,30 | -0,57% | 17,11 | 17,61 | 17,40 | 17,10 | 17,30 | 26 | 1.199.052 |
| 26/6/2014 | 17,50 | 17,40 | -1,14% | 17,36 | 17,50 | 17,42 | 17,40 | 18,00 | 19 | 982.629 |
| 25/6/2014 | 17,59 | 17,60 | -0,11% | 17,56 | 17,91 | 17,66 | 17,50 | 17,92 | 19 | 909.992 |
| 24/6/2014 | 18,60 | 17,62 | +0,46% | 17,62 | 18,60 | 17,85 | 17,62 | 18,00 | 24 | 1.028.169 |
| 23/6/2014 | 18,49 | 17,54 | -0,34% | 17,34 | 18,49 | 17,75 | 17,54 | 18,49 | 18 | 909.112 |
| 20/6/2014 | 18,00 | 17,60 | -4,03% | 17,60 | 18,00 | 17,84 | 17,60 | 18,35 | 26 | 1.149.395 |
| 18/6/2014 | 17,30 | 18,34 | +6,63% | 17,21 | 18,34 | 17,83 | 17,90 | 18,34 | 28 | 1.660.537 |
| 17/6/2014 | 17,39 | 17,20 | -1,60% | 17,11 | 17,67 | 17,35 | 16,90 | 17,20 | 19 | 963.402 |
| 16/6/2014 | 17,37 | 17,48 | -0,34% | 17,35 | 17,79 | 17,47 | 17,40 | 17,70 | 18 | 1.233.808 |
| 13/6/2014 | 17,70 | 17,54 | +0,46% | 17,49 | 17,99 | 17,56 | 17,50 | 17,80 | 26 | 1.071.762 |
| 11/6/2014 | 17,15 | 17,46 | +1,51% | 17,15 | 17,61 | 17,46 | 17,50 | 17,70 | 16 | 852.479 |
| 10/6/2014 | 16,97 | 17,20 | +1,18% | 16,97 | 17,99 | 17,22 | 17,19 | 17,99 | 25 | 1.238.684 |
| 9/6/2014 | 18,40 | 17,00 | -8,60% | 17,00 | 18,40 | 17,22 | 17,00 | 17,50 | 24 | 1.063.056 |
| 6/6/2014 | 17,00 | 18,60 | +16,10% | 17,00 | 18,60 | 17,24 | 17,07 | 18,60 | 17 | 834.568 |
| 5/6/2014 | 17,10 | 16,02 | -4,98% | 16,02 | 17,10 | 16,84 | 16,02 | 16,89 | 29 | 1.192.573 |
| 4/6/2014 | 16,73 | 16,86 | +0,66% | 16,70 | 16,98 | 16,78 | 16,76 | 16,86 | 14 | 449.732 |
| 3/6/2014 | 16,50 | 16,75 | +0,24% | 16,50 | 17,08 | 16,71 | 16,75 | 17,09 | 18 | 695.377 |
| 2/6/2014 | 16,01 | 16,71 | +1,27% | 16,01 | 16,99 | 16,44 | 16,30 | 16,80 | 22 | 909.671 |
| 30/5/2014 | 16,90 | 16,50 | -2,71% | 16,39 | 16,90 | 16,56 | 16,38 | 16,50 | 23 | 1.164.831 |
| 29/5/2014 | 16,92 | 16,96 | -0,24% | 16,80 | 16,98 | 16,88 | 16,96 | 17,49 | 24 | 1.075.821 |
| 28/5/2014 | 16,98 | 17,00 | 0,00% | 16,60 | 17,00 | 16,79 | 16,99 | 18,00 | 20 | 710.256 |
| 27/5/2014 | 17,40 | 17,00 | -2,97% | 16,70 | 17,52 | 16,92 | 17,00 | 17,10 | 21 | 935.730 |
| 26/5/2014 | 17,70 | 17,52 | +0,23% | 17,52 | 17,90 | 17,74 | 17,40 | 17,64 | 12 | 420.445 |
| 23/5/2014 | 17,21 | 17,48 | +1,69% | 17,20 | 18,00 | 17,55 | 17,43 | 17,49 | 16 | 875.932 |
| 22/5/2014 | 17,42 | 17,19 | +1,66% | 16,93 | 17,42 | 17,13 | 16,94 | 17,20 | 12 | 579.161 |
| 21/5/2014 | 16,90 | 16,91 | +0,36% | 16,90 | 17,50 | 17,09 | 16,91 | 17,53 | 18 | 730.001 |
| 20/5/2014 | 16,50 | 16,85 | +1,20% | 16,50 | 17,09 | 16,89 | 16,78 | 16,85 | 29 | 1.179.172 |
| 19/5/2014 | 16,75 | 16,65 | -0,06% | 16,51 | 16,83 | 16,65 | 16,51 | 16,66 | 17 | 897.957 |
| 16/5/2014 | 16,85 | 16,66 | +0,97% | 16,55 | 16,85 | 16,70 | 16,57 | 16,85 | 19 | 701.774 |
| 15/5/2014 | 17,50 | 16,50 | -5,34% | 16,50 | 17,74 | 16,79 | 16,51 | 17,21 | 49 | 2.297.518 |
| 14/5/2014 | 17,15 | 17,43 | +1,75% | 17,15 | 17,75 | 17,47 | 17,40 | 17,50 | 13 | 276.099 |
| 13/5/2014 | 17,48 | 17,13 | +1,66% | 17,08 | 17,48 | 17,17 | 17,13 | 17,30 | 16 | 753.792 |
| 12/5/2014 | 16,85 | 16,85 | -0,12% | 16,85 | 17,01 | 16,96 | 16,65 | 17,52 | 13 | 669.925 |
| 9/5/2014 | 16,95 | 16,87 | -0,41% | 16,66 | 17,00 | 16,96 | 16,65 | 17,53 | 13 | 410.534 |
| 8/5/2014 | 16,94 | 16,94 | 0,00% | 16,70 | 16,96 | 16,86 | 16,84 | 16,95 | 14 | 519.560 |
| 7/5/2014 | 16,55 | 16,94 | +0,24% | 16,55 | 17,09 | 16,99 | 16,90 | 17,10 | 13 | 589.637 |
| 6/5/2014 | 16,40 | 16,90 | +2,18% | 16,40 | 17,75 | 16,71 | 16,90 | 17,58 | 23 | 1.248.711 |
| 5/5/2014 | 16,50 | 16,54 | +0,24% | 16,32 | 16,58 | 16,45 | 16,47 | 16,60 | 28 | 1.212.555 |
| 2/5/2014 | 16,55 | 16,50 | -3,90% | 16,01 | 16,55 | 16,28 | 16,32 | 16,50 | 28 | 1.487.036 |
| 30/4/2014 | 16,54 | 17,17 | +5,27% | 16,54 | 17,17 | 16,95 | 16,90 | 17,39 | 30 | 1.527.570 |
| 29/4/2014 | 17,00 | 16,31 | -3,38% | 16,31 | 18,46 | 16,97 | 16,31 | 17,04 | 31 | 1.750.195 |
| 28/4/2014 | 16,12 | 16,88 | +6,77% | 16,12 | 16,99 | 16,58 | 16,80 | 16,95 | 20 | 756.357 |
| 25/4/2014 | 16,89 | 15,81 | -5,10% | 15,81 | 17,00 | 16,55 | 15,81 | 17,39 | 34 | 1.418.812 |
| 24/4/2014 | 17,10 | 16,66 | -2,29% | 16,65 | 17,10 | 16,79 | 16,66 | 16,75 | 19 | 806.319 |
| 23/4/2014 | 16,80 | 17,05 | +0,29% | 16,71 | 17,49 | 17,07 | 16,98 | 17,25 | 15 | 846.709 |
| 22/4/2014 | 16,84 | 17,00 | +2,10% | 16,65 | 17,49 | 16,98 | 17,00 | 17,10 | 18 | 574.183 |
| 17/4/2014 | 16,63 | 16,65 | +0,36% | 16,63 | 17,20 | 16,84 | 16,65 | 17,49 | 12 | 417.743 |
| 16/4/2014 | 16,45 | 16,59 | +2,41% | 16,32 | 16,61 | 16,46 | 16,34 | 16,64 | 12 | 515.460 |
| 15/4/2014 | 16,99 | 16,20 | -4,65% | 15,99 | 16,99 | 16,37 | 16,20 | 16,95 | 36 | 1.746.977 |
| 14/4/2014 | 16,69 | 16,99 | +3,47% | 16,40 | 16,99 | 16,62 | 16,25 | 17,00 | 18 | 861.364 |
| 11/4/2014 | 16,26 | 16,42 | +0,67% | 16,10 | 16,68 | 16,38 | 16,40 | 16,48 | 17 | 839.037 |
| 10/4/2014 | 16,10 | 16,31 | +1,24% | 16,10 | 16,42 | 16,27 | 16,31 | 16,43 | 22 | 937.632 |
| 9/4/2014 | 16,69 | 16,11 | -3,24% | 15,51 | 16,69 | 16,17 | 16,00 | 16,11 | 31 | 1.583.675 |
| 8/4/2014 | 16,20 | 16,65 | +1,40% | 16,20 | 16,85 | 16,57 | 16,40 | 16,65 | 27 | 1.185.013 |
| 7/4/2014 | 16,46 | 16,42 | +1,99% | 16,33 | 16,64 | 16,49 | 16,42 | 16,65 | 24 | 927.164 |
| 4/4/2014 | 16,20 | 16,10 | -2,42% | 16,10 | 16,26 | 16,21 | 16,10 | 16,25 | 16 | 565.848 |
| 3/4/2014 | 16,47 | 16,50 | +1,23% | 16,18 | 16,51 | 16,39 | 16,28 | 16,52 | 29 | 1.121.637 |
| 2/4/2014 | 15,94 | 16,30 | +3,89% | 15,88 | 16,46 | 16,11 | 16,00 | 16,30 | 25 | 1.071.784 |
| 1/4/2014 | 15,96 | 15,69 | -0,13% | 15,30 | 15,96 | 15,58 | 15,75 | 15,95 | 25 | 1.160.989 |
| 31/3/2014 | 15,65 | 15,71 | -1,26% | 15,50 | 15,90 | 15,71 | 15,70 | 15,91 | 27 | 1.096.690 |
| 28/3/2014 | 15,45 | 15,91 | +2,98% | 15,30 | 15,91 | 15,58 | 15,30 | 15,91 | 36 | 1.673.762 |
| 27/3/2014 | 14,90 | 15,45 | +4,75% | 14,90 | 15,45 | 15,20 | 15,10 | 15,45 | 29 | 1.427.517 |
| 26/3/2014 | 14,60 | 14,75 | +1,03% | 14,60 | 15,26 | 14,86 | 14,71 | 15,00 | 30 | 1.047.916 |
| 25/3/2014 | 14,50 | 14,60 | +1,67% | 14,00 | 14,60 | 14,40 | 14,37 | 14,50 | 22 | 625.015 |
| 24/3/2014 | 14,40 | 14,36 | -0,28% | 14,01 | 14,42 | 14,30 | 14,37 | 14,50 | 15 | 748.390 |
| 21/3/2014 | 14,00 | 14,40 | +4,27% | 13,31 | 14,40 | 14,15 | 14,35 | 14,40 | 31 | 1.272.370 |
| 20/3/2014 | 14,00 | 13,81 | +1,02% | 13,79 | 14,05 | 13,92 | 13,81 | 14,05 | 23 | 721.487 |
| 19/3/2014 | 13,73 | 13,67 | +0,37% | 13,56 | 13,80 | 13,65 | 13,67 | 13,98 | 24 | 915.100 |
| 18/3/2014 | 13,30 | 13,62 | +1,26% | 13,26 | 13,62 | 13,43 | 13,73 | 14,00 | 16 | 591.027 |
| 17/3/2014 | 13,29 | 13,45 | +1,51% | 13,16 | 13,47 | 13,32 | 13,16 | 13,29 | 14 | 391.724 |
| 14/3/2014 | 13,90 | 13,25 | -4,74% | 13,25 | 13,90 | 13,56 | 13,25 | 14,36 | 37 | 1.253.480 |
| 13/3/2014 | 13,65 | 13,91 | +4,12% | 13,65 | 14,01 | 13,90 | 13,90 | 14,25 | 28 | 802.187 |
| 12/3/2014 | 13,31 | 13,36 | +0,83% | 13,31 | 13,50 | 13,43 | 13,36 | 13,91 | 15 | 583.066 |
| 11/3/2014 | 13,89 | 13,25 | +2,16% | 13,16 | 13,89 | 13,36 | 13,25 | 13,40 | 20 | 778.121 |
| 10/3/2014 | 13,30 | 12,97 | -2,26% | 12,97 | 13,30 | 13,11 | 12,97 | 13,36 | 48 | 1.663.726 |
| 7/3/2014 | 13,60 | 13,27 | -2,71% | 13,26 | 13,90 | 13,45 | 13,27 | 13,37 | 35 | 1.321.304 |
| 6/3/2014 | 13,91 | 13,64 | +1,26% | 13,38 | 13,91 | 13,59 | 13,64 | 13,75 | 21 | 721.708 |
| 5/3/2014 | 13,60 | 13,47 | -0,96% | 13,39 | 13,69 | 13,54 | 13,47 | 13,92 | 23 | 731.419 |
| 28/2/2014 | 13,50 | 13,60 | +3,74% | 13,42 | 13,69 | 13,54 | 13,50 | 13,60 | 18 | 352.052 |
| 27/2/2014 | 13,30 | 13,11 | +0,08% | 13,11 | 13,55 | 13,35 | 13,11 | 13,65 | 32 | 783.878 |
| 26/2/2014 | 13,12 | 13,10 | -2,24% | 13,00 | 13,22 | 13,13 | 13,10 | 13,23 | 24 | 661.902 |
| 25/2/2014 | 13,40 | 13,40 | +2,06% | 13,10 | 13,40 | 13,27 | 13,40 | 13,55 | 23 | 697.192 |
| 24/2/2014 | 13,12 | 13,13 | +0,15% | 13,06 | 13,39 | 13,18 | 13,13 | 13,31 | 35 | 999.289 |
| 21/2/2014 | 13,00 | 13,11 | +0,85% | 13,00 | 13,25 | 13,15 | 13,11 | 13,29 | 16 | 421.117 |
| 20/2/2014 | 13,29 | 13,00 | +1,17% | 13,00 | 13,29 | 13,07 | 13,00 | 13,21 | 14 | 319.097 |
| 19/2/2014 | 12,77 | 12,85 | +0,47% | 12,55 | 13,00 | 12,78 | 12,85 | 13,84 | 25 | 659.667 |
| 18/2/2014 | 13,06 | 12,79 | -3,47% | 12,79 | 13,42 | 13,15 | 12,74 | 13,43 | 31 | 848.702 |
| 17/2/2014 | 13,94 | 13,25 | -5,09% | 13,25 | 13,94 | 13,44 | 13,32 | 13,89 | 31 | 1.010.086 |
| 14/2/2014 | 13,60 | 13,96 | +2,65% | 13,42 | 13,99 | 13,65 | 13,75 | 13,94 | 93 | 506.684 |
| 13/2/2014 | 13,72 | 13,60 | -0,73% | 13,41 | 13,72 | 13,60 | 13,60 | 13,75 | 19 | 682.747 |
| 12/2/2014 | 13,63 | 13,70 | +1,63% | 13,46 | 13,70 | 13,57 | 13,71 | 13,97 | 23 | 718.080 |
| 11/2/2014 | 13,48 | 13,48 | +2,04% | 13,30 | 13,48 | 13,37 | 13,48 | 14,00 | 30 | 738.210 |
| 10/2/2014 | 13,94 | 13,21 | -1,78% | 13,20 | 13,94 | 13,37 | 13,30 | 13,48 | 28 | 948.313 |
| 7/2/2014 | 13,81 | 13,45 | -0,52% | 13,45 | 13,81 | 13,65 | 13,45 | 14,21 | 18 | 443.771 |
| 6/2/2014 | 13,30 | 13,52 | +1,96% | 13,30 | 14,35 | 13,67 | 13,53 | 13,85 | 17 | 604.593 |
| 5/2/2014 | 13,66 | 13,26 | -1,92% | 13,12 | 13,66 | 13,34 | 13,12 | 13,26 | 50 | 1.617.195 |
| 4/2/2014 | 13,80 | 13,52 | -1,67% | 13,52 | 13,80 | 13,62 | 13,52 | 13,60 | 43 | 1.482.742 |
| 3/2/2014 | 13,91 | 13,75 | -1,15% | 13,75 | 14,05 | 13,92 | 13,70 | 13,85 | 34 | 1.260.616 |
| 31/1/2014 | 13,79 | 13,91 | +0,72% | 13,58 | 14,37 | 13,85 | 13,91 | 14,40 | 33 | 1.189.155 |
| 30/1/2014 | 13,57 | 13,81 | +2,22% | 13,52 | 13,94 | 13,77 | 13,75 | 13,98 | 21 | 727.283 |
| 29/1/2014 | 13,81 | 13,51 | -2,17% | 13,51 | 13,81 | 13,68 | 13,50 | 14,17 | 38 | 1.200.456 |
| 28/1/2014 | 14,15 | 13,81 | -0,93% | 13,80 | 14,15 | 13,95 | 13,79 | 13,97 | 15 | 573.732 |
| 27/1/2014 | 13,95 | 13,94 | -0,78% | 13,74 | 13,95 | 13,83 | 13,81 | 13,95 | 11 | 545.266 |
| 24/1/2014 | 13,76 | 14,05 | +0,29% | 13,76 | 14,14 | 14,00 | 14,01 | 14,15 | 10 | 294.001 |
| 23/1/2014 | 14,59 | 14,01 | +0,07% | 14,01 | 14,59 | 14,33 | 14,01 | 14,40 | 19 | 609.084 |
| 22/1/2014 | 14,03 | 14,00 | -0,14% | 14,00 | 14,34 | 14,14 | 13,95 | 14,39 | 15 | 454.208 |
| 21/1/2014 | 14,07 | 14,02 | -0,28% | 13,73 | 14,09 | 13,90 | 13,82 | 14,03 | 39 | 1.205.772 |
| 20/1/2014 | 14,11 | 14,06 | +0,07% | 13,88 | 14,19 | 14,02 | 13,75 | 14,06 | 31 | 1.046.197 |
| 17/1/2014 | 14,55 | 14,05 | +0,64% | 13,80 | 14,83 | 13,99 | 14,00 | 14,80 | 43 | 1.487.260 |
| 16/1/2014 | 14,96 | 13,96 | -3,59% | 13,87 | 14,96 | 14,01 | 13,96 | 14,74 | 28 | 818.504 |
| 15/1/2014 | 14,08 | 14,48 | +4,47% | 13,91 | 14,48 | 14,09 | 13,96 | 14,48 | 25 | 666.763 |
| 14/1/2014 | 14,10 | 13,86 | -1,00% | 13,71 | 14,10 | 13,85 | 13,90 | 14,00 | 33 | 1.215.498 |
| 13/1/2014 | 14,06 | 14,00 | +0,94% | 13,73 | 14,09 | 13,93 | 13,76 | 14,10 | 40 | 1.258.031 |
| 10/1/2014 | 13,60 | 13,87 | +1,99% | 13,51 | 14,49 | 13,86 | 13,82 | 13,97 | 31 | 1.210.723 |
| 9/1/2014 | 14,95 | 13,60 | -2,79% | 13,51 | 14,96 | 13,80 | 13,56 | 13,60 | 52 | 1.713.224 |
| 8/1/2014 | 14,90 | 13,99 | -2,85% | 13,99 | 14,90 | 14,24 | 13,99 | 14,97 | 47 | 1.512.730 |
| 7/1/2014 | 14,90 | 14,40 | +0,91% | 14,11 | 14,94 | 14,34 | 14,21 | 14,40 | 49 | 1.831.699 |
| 6/1/2014 | 14,99 | 14,27 | -4,68% | 14,27 | 14,99 | 14,39 | 14,30 | 14,97 | 58 | 2.337.751 |
| 3/1/2014 | 14,20 | 14,97 | +1,22% | 14,20 | 14,97 | 14,35 | 14,97 | 14,99 | 70 | 2.935.468 |
| 2/1/2014 | 14,13 | 14,79 | +4,67% | 14,00 | 14,98 | 14,35 | 14,00 | 14,79 | 36 | 1.438.712 |
| 30/12/2013 | 14,65 | 14,13 | -3,22% | 14,13 | 18,45 | 14,76 | 13,00 | 14,13 | 72 | 2.479.734 |
| 27/12/2013 | 16,68 | 14,60 | -21,93% | 14,41 | 16,68 | 14,63 | 14,60 | 15,62 | 58 | 2.483.444 |
| 26/12/2013 | 18,70 | 18,70 | -1,58% | 18,70 | 19,09 | 18,83 | 18,70 | 19,10 | 27 | 1.378.437 |
| 23/12/2013 | 19,00 | 19,00 | +3,88% | 18,33 | 19,00 | 18,51 | 18,31 | 19,19 | 41 | 1.718.578 |
| 20/12/2013 | 18,30 | 18,29 | -0,33% | 18,17 | 18,50 | 18,26 | 18,17 | 18,29 | 45 | 2.266.858 |
| 19/12/2013 | 18,45 | 18,35 | -0,54% | 18,16 | 18,49 | 18,29 | 18,35 | 18,50 | 44 | 1.699.293 |
| 18/12/2013 | 18,35 | 18,45 | +1,21% | 18,10 | 18,45 | 18,23 | 18,45 | 19,40 | 33 | 1.460.664 |
| 17/12/2013 | 18,40 | 18,23 | +0,16% | 18,21 | 18,50 | 18,34 | 18,23 | 18,35 | 22 | 1.007.111 |
| 16/12/2013 | 18,30 | 18,20 | 0,00% | 18,11 | 18,47 | 18,22 | 18,23 | 18,48 | 40 | 1.867.958 |
| 13/12/2013 | 18,64 | 18,20 | -1,94% | 18,17 | 18,64 | 18,26 | 18,18 | 18,50 | 44 | 2.006.990 |
| 12/12/2013 | 18,85 | 18,56 | +0,27% | 18,51 | 19,00 | 18,67 | 18,55 | 18,69 | 40 | 2.060.361 |
| 11/12/2013 | 18,91 | 18,51 | -2,58% | 18,51 | 19,30 | 18,96 | 18,51 | 19,00 | 59 | 3.133.643 |
| 10/12/2013 | 18,91 | 19,00 | +0,85% | 18,65 | 19,00 | 18,84 | 19,00 | 19,96 | 33 | 1.697.674 |
| 9/12/2013 | 19,00 | 18,84 | +0,27% | 18,59 | 19,00 | 18,74 | 18,66 | 18,85 | 23 | 1.147.480 |
| 6/12/2013 | 18,37 | 18,79 | -1,36% | 18,37 | 19,94 | 18,81 | 18,79 | 19,00 | 17 | 773.401 |
| 5/12/2013 | 19,16 | 19,05 | +0,53% | 19,05 | 19,43 | 19,09 | 19,08 | 19,43 | 11 | 528.941 |
| 4/12/2013 | 19,20 | 18,95 | -0,84% | 18,95 | 19,42 | 19,14 | 18,81 | 19,08 | 35 | 1.349.663 |
| 3/12/2013 | 19,31 | 19,11 | -1,90% | 19,11 | 19,44 | 19,25 | 19,11 | 19,20 | 32 | 1.243.563 |
| 2/12/2013 | 19,50 | 19,48 | +0,93% | 19,20 | 19,51 | 19,41 | 19,25 | 19,50 | 36 | 1.541.183 |
| 29/11/2013 | 19,50 | 19,30 | -0,36% | 19,23 | 19,50 | 19,32 | 19,35 | 19,55 | 18 | 840.836 |
| 28/11/2013 | 19,75 | 19,37 | -0,10% | 19,37 | 19,75 | 19,51 | 19,30 | 19,53 | 27 | 1.972.904 |
| 27/11/2013 | 19,31 | 19,39 | +1,15% | 19,25 | 19,39 | 19,31 | 19,25 | 19,50 | 16 | 801.555 |
| 26/11/2013 | 19,20 | 19,17 | -0,16% | 19,07 | 19,49 | 19,25 | 19,17 | 19,72 | 38 | 2.096.644 |
| 25/11/2013 | 19,05 | 19,20 | -0,57% | 19,05 | 19,46 | 19,22 | 19,20 | 19,47 | 21 | 1.037.974 |
| 22/11/2013 | 19,17 | 19,31 | +1,63% | 18,80 | 19,74 | 19,16 | 19,20 | 19,40 | 11 | 680.439 |
| 21/11/2013 | 19,00 | 19,00 | -1,55% | 18,69 | 19,15 | 18,92 | 18,93 | 19,05 | 21 | 885.798 |
| 19/11/2013 | 19,37 | 19,30 | -0,26% | 18,86 | 19,73 | 19,22 | 19,30 | 19,55 | 43 | 1.599.337 |
| 18/11/2013 | 19,71 | 19,35 | 0,00% | 19,35 | 19,99 | 19,53 | 19,30 | 19,35 | 34 | 1.714.896 |
| 14/11/2013 | 19,00 | 19,35 | +1,57% | 19,00 | 19,49 | 19,30 | 19,35 | 19,50 | 39 | 1.746.834 |
| 13/11/2013 | 19,49 | 19,05 | +0,74% | 18,75 | 19,49 | 18,89 | 18,80 | 19,34 | 29 | 1.105.634 |
| 12/11/2013 | 19,07 | 18,91 | -2,53% | 18,59 | 19,15 | 18,93 | 18,91 | 19,34 | 31 | 1.444.466 |
| 11/11/2013 | 19,98 | 19,40 | +1,57% | 19,24 | 19,98 | 19,40 | 19,20 | 19,40 | 25 | 1.404.996 |
| 8/11/2013 | 20,21 | 19,10 | -1,80% | 19,10 | 20,21 | 19,40 | 19,07 | 19,10 | 23 | 1.061.338 |
| 7/11/2013 | 19,70 | 19,45 | -0,51% | 19,45 | 20,21 | 19,56 | 19,45 | 20,22 | 25 | 1.400.546 |
| 6/11/2013 | 19,90 | 19,55 | -1,76% | 19,53 | 19,90 | 19,74 | 19,55 | 19,65 | 28 | 1.599.593 |
| 5/11/2013 | 19,90 | 19,90 | -0,20% | 19,85 | 20,09 | 19,91 | 19,90 | 20,09 | 22 | 1.039.810 |
| 4/11/2013 | 19,92 | 19,94 | +0,10% | 19,88 | 20,07 | 19,95 | 19,94 | 20,20 | 23 | 1.089.535 |
| 1/11/2013 | 20,10 | 19,92 | -0,90% | 19,80 | 20,22 | 19,94 | 19,92 | 20,19 | 30 | 1.737.450 |
| 31/10/2013 | 20,12 | 20,10 | +0,65% | 19,80 | 20,12 | 19,97 | 19,96 | 20,10 | 44 | 1.720.158 |
| 30/10/2013 | 20,00 | 19,97 | +0,60% | 19,66 | 20,00 | 19,90 | 19,93 | 20,00 | 21 | 1.124.457 |
| 29/10/2013 | 20,22 | 19,85 | +0,56% | 19,61 | 20,22 | 19,78 | 19,60 | 19,85 | 24 | 1.185.107 |
| 28/10/2013 | 19,40 | 19,74 | +1,44% | 19,40 | 19,74 | 19,62 | 19,64 | 19,74 | 12 | 351.291 |
| 25/10/2013 | 19,63 | 19,46 | -2,01% | 19,36 | 20,00 | 19,50 | 19,40 | 20,98 | 28 | 1.474.254 |
| 24/10/2013 | 19,87 | 19,86 | +0,81% | 19,50 | 19,87 | 19,67 | 19,59 | 20,35 | 16 | 670.977 |
| 23/10/2013 | 19,90 | 19,70 | -0,56% | 19,68 | 20,09 | 19,82 | 19,68 | 19,70 | 37 | 1.739.015 |
| 22/10/2013 | 19,70 | 19,81 | +1,07% | 19,70 | 19,99 | 19,89 | 19,80 | 19,93 | 15 | 1.106.399 |
| 21/10/2013 | 20,31 | 19,60 | -0,76% | 19,60 | 20,31 | 19,83 | 19,60 | 19,71 | 29 | 1.013.355 |
| 18/10/2013 | 19,50 | 19,75 | +1,28% | 19,50 | 20,39 | 19,82 | 19,81 | 20,40 | 21 | 1.159.738 |
| 17/10/2013 | 19,47 | 19,50 | -1,37% | 19,47 | 19,77 | 19,56 | 19,47 | 19,50 | 13 | 788.571 |
| 16/10/2013 | 19,60 | 19,77 | +1,70% | 19,46 | 19,77 | 19,59 | 19,50 | 19,78 | 37 | 2.065.426 |
| 15/10/2013 | 19,43 | 19,44 | -0,26% | 19,41 | 19,50 | 19,45 | 19,44 | 19,77 | 18 | 830.747 |
| 14/10/2013 | 19,25 | 19,49 | +0,67% | 19,25 | 19,50 | 19,32 | 19,41 | 19,50 | 23 | 1.101.270 |
| 11/10/2013 | 19,44 | 19,36 | -0,41% | 19,36 | 19,78 | 19,47 | 19,26 | 19,40 | 12 | 773.142 |
| 10/10/2013 | 19,35 | 19,44 | +0,99% | 19,25 | 19,44 | 19,32 | 19,31 | 19,45 | 13 | 597.040 |
| 9/10/2013 | 19,30 | 19,25 | +0,73% | 19,08 | 19,30 | 19,21 | 19,16 | 19,80 | 16 | 780.170 |
| 8/10/2013 | 19,39 | 19,11 | -1,04% | 19,09 | 19,74 | 19,21 | 19,11 | 19,25 | 33 | 1.688.696 |
| 7/10/2013 | 19,40 | 19,31 | -0,46% | 19,25 | 19,50 | 19,31 | 19,24 | 19,78 | 33 | 1.477.576 |
| 4/10/2013 | 19,00 | 19,40 | +2,54% | 18,90 | 19,40 | 19,17 | 19,32 | 19,40 | 27 | 1.230.797 |
| 3/10/2013 | 19,05 | 18,92 | -0,16% | 18,82 | 19,05 | 18,95 | 18,90 | 19,05 | 25 | 917.472 |
| 2/10/2013 | 18,88 | 18,95 | -0,26% | 18,88 | 19,45 | 19,02 | 18,96 | 19,46 | 33 | 1.200.203 |
| 1/10/2013 | 19,00 | 19,00 | +1,33% | 18,94 | 19,08 | 19,00 | 19,00 | 19,10 | 18 | 746.954 |
| 30/9/2013 | 18,81 | 18,75 | -0,32% | 18,70 | 18,92 | 18,77 | 18,65 | 18,75 | 42 | 1.813.264 |
| 27/9/2013 | 18,95 | 18,81 | -0,11% | 18,81 | 19,15 | 18,96 | 18,81 | 19,15 | 24 | 1.344.507 |
| 26/9/2013 | 18,58 | 18,83 | -1,10% | 18,58 | 19,09 | 18,84 | 18,81 | 19,47 | 33 | 1.407.984 |
| 25/9/2013 | 18,94 | 19,04 | -0,05% | 18,80 | 19,46 | 18,94 | 18,96 | 19,47 | 27 | 1.474.241 |
| 24/9/2013 | 18,70 | 19,05 | +2,53% | 18,59 | 19,05 | 18,76 | 18,88 | 19,12 | 18 | 934.456 |
| 23/9/2013 | 19,14 | 18,58 | +1,25% | 18,56 | 19,14 | 18,71 | 18,58 | 18,75 | 24 | 1.255.836 |
| 20/9/2013 | 18,81 | 18,35 | -0,60% | 18,35 | 18,81 | 18,46 | 18,35 | 18,65 | 42 | 1.665.651 |
| 19/9/2013 | 18,60 | 18,46 | +0,16% | 18,40 | 18,94 | 18,51 | 18,47 | 19,00 | 33 | 1.351.348 |
| 18/9/2013 | 18,90 | 18,43 | -3,66% | 18,26 | 18,90 | 18,51 | 18,43 | 19,15 | 44 | 2.210.941 |
| 17/9/2013 | 19,48 | 19,13 | +2,03% | 18,80 | 19,49 | 18,94 | 18,80 | 19,13 | 24 | 551.239 |
| 16/9/2013 | 18,75 | 18,75 | +1,08% | 18,65 | 18,99 | 18,79 | 18,80 | 19,47 | 23 | 1.217.733 |
| 13/9/2013 | 18,77 | 18,55 | -0,48% | 18,45 | 19,99 | 18,66 | 18,60 | 19,50 | 40 | 2.165.535 |
| 12/9/2013 | 19,70 | 18,64 | -1,38% | 18,64 | 19,70 | 18,91 | 18,64 | 19,47 | 33 | 1.681.392 |
| 11/9/2013 | 19,00 | 18,90 | -0,79% | 18,90 | 19,00 | 18,96 | 18,90 | 19,00 | 25 | 690.160 |
| 10/9/2013 | 19,73 | 19,05 | +0,16% | 19,05 | 19,73 | 19,22 | 19,05 | 19,71 | 30 | 1.453.128 |
| 9/9/2013 | 18,80 | 19,02 | +2,04% | 18,80 | 19,70 | 18,94 | 19,02 | 19,70 | 41 | 1.742.711 |
| 6/9/2013 | 18,50 | 18,64 | +2,08% | 18,45 | 19,00 | 18,72 | 18,65 | 18,72 | 48 | 2.046.188 |
| 5/9/2013 | 18,26 | 18,26 | +0,16% | 18,24 | 18,75 | 18,40 | 18,26 | 18,76 | 49 | 2.598.491 |
| 4/9/2013 | 18,75 | 18,23 | 0,00% | 18,23 | 18,76 | 18,35 | 18,30 | 18,76 | 49 | 2.287.453 |
| 3/9/2013 | 19,00 | 18,23 | -2,83% | 18,20 | 19,49 | 18,61 | 18,23 | 18,76 | 55 | 2.241.119 |
| 2/9/2013 | 19,00 | 18,76 | +0,86% | 18,75 | 19,80 | 18,99 | 18,65 | 18,76 | 38 | 1.557.744 |
| 30/8/2013 | 18,76 | 18,60 | -0,80% | 18,54 | 18,76 | 18,64 | 18,60 | 19,00 | 37 | 1.769.473 |
| 29/8/2013 | 18,55 | 18,75 | +0,97% | 18,50 | 18,99 | 18,62 | 18,55 | 18,75 | 19 | 726.526 |
| 28/8/2013 | 18,85 | 18,57 | -1,54% | 18,57 | 18,99 | 18,79 | 18,55 | 20,18 | 23 | 1.246.059 |
| 27/8/2013 | 18,90 | 18,86 | -0,47% | 18,84 | 19,04 | 18,88 | 18,91 | 19,50 | 19 | 1.112.299 |
| 26/8/2013 | 19,00 | 18,95 | -1,25% | 18,90 | 19,00 | 18,94 | 18,90 | 19,16 | 22 | 1.093.403 |
| 23/8/2013 | 19,20 | 19,19 | +1,00% | 18,97 | 19,20 | 19,09 | 19,19 | 19,20 | 11 | 589.944 |
| 22/8/2013 | 19,13 | 19,00 | -0,52% | 19,00 | 19,39 | 19,12 | 19,01 | 19,59 | 18 | 527.739 |
| 21/8/2013 | 19,11 | 19,10 | +0,26% | 18,92 | 19,31 | 19,11 | 18,92 | 19,40 | 32 | 1.641.572 |
| 20/8/2013 | 19,83 | 19,05 | -1,80% | 19,03 | 19,83 | 19,26 | 19,05 | 19,39 | 27 | 1.365.620 |
| 19/8/2013 | 19,50 | 19,40 | -3,34% | 19,30 | 19,99 | 19,42 | 19,36 | 20,00 | 21 | 1.089.725 |
| 16/8/2013 | 19,95 | 20,07 | +1,88% | 19,29 | 20,07 | 19,49 | 19,35 | 20,07 | 42 | 1.847.823 |
| 15/8/2013 | 20,01 | 19,70 | -2,23% | 19,55 | 20,01 | 19,72 | 19,80 | 20,00 | 35 | 1.958.517 |
| 14/8/2013 | 20,31 | 20,15 | -1,71% | 19,86 | 20,50 | 20,15 | 20,40 | 20,50 | 48 | 2.761.414 |
| 13/8/2013 | 20,25 | 20,50 | +0,94% | 20,11 | 20,50 | 20,31 | 20,10 | 20,50 | 20 | 1.125.696 |
| 12/8/2013 | 20,99 | 20,31 | +1,04% | 20,31 | 20,99 | 20,47 | 20,13 | 20,41 | 13 | 610.208 |
| 9/8/2013 | 21,00 | 20,10 | -1,52% | 20,10 | 21,00 | 20,25 | 20,10 | 21,00 | 20 | 1.083.646 |
| 8/8/2013 | 20,50 | 20,41 | -0,44% | 20,22 | 20,99 | 20,50 | 20,50 | 21,00 | 13 | 850.801 |
| 7/8/2013 | 20,18 | 20,50 | +2,96% | 20,18 | 20,99 | 20,47 | 20,50 | 21,00 | 21 | 1.093.450 |
| 6/8/2013 | 20,42 | 19,91 | -2,50% | 19,90 | 20,78 | 20,16 | 19,96 | 20,63 | 51 | 2.848.806 |
| 5/8/2013 | 20,68 | 20,42 | -1,11% | 20,39 | 20,70 | 20,55 | 20,42 | 20,55 | 31 | 1.309.617 |
| 2/8/2013 | 20,85 | 20,65 | -0,19% | 20,65 | 21,10 | 20,83 | 20,65 | 20,77 | 20 | 1.139.824 |
| 1/8/2013 | 21,99 | 20,69 | -1,48% | 20,50 | 21,99 | 20,71 | 20,69 | 20,70 | 44 | 2.643.095 |
| 31/7/2013 | 21,25 | 21,00 | -2,01% | 21,00 | 21,25 | 21,09 | 21,00 | 21,30 | 14 | 540.031 |
| 30/7/2013 | 21,84 | 21,43 | -1,88% | 21,43 | 21,85 | 21,66 | 21,25 | 21,43 | 23 | 1.499.232 |
| 29/7/2013 | 22,49 | 21,84 | -0,27% | 21,75 | 22,50 | 21,92 | 21,75 | 21,84 | 32 | 1.743.001 |
| 26/7/2013 | 22,00 | 21,90 | -1,08% | 21,56 | 22,30 | 21,96 | 21,81 | 22,47 | 37 | 1.726.434 |
| 25/7/2013 | 21,70 | 22,14 | +2,31% | 21,43 | 22,20 | 21,93 | 21,90 | 22,14 | 35 | 1.752.956 |
| 24/7/2013 | 22,36 | 21,64 | -1,59% | 21,42 | 22,54 | 21,74 | 21,76 | 22,02 | 44 | 2.644.565 |
| 23/7/2013 | 21,85 | 21,99 | +2,66% | 21,40 | 21,99 | 21,69 | 21,50 | 21,99 | 18 | 1.095.388 |
| 22/7/2013 | 20,71 | 21,42 | -2,59% | 20,71 | 22,53 | 21,49 | 21,42 | 21,70 | 26 | 1.289.682 |
| 19/7/2013 | 21,49 | 21,99 | +5,72% | 20,77 | 21,99 | 20,99 | 20,77 | 21,89 | 52 | 3.126.021 |
| 18/7/2013 | 20,30 | 20,80 | +1,46% | 20,30 | 21,22 | 20,75 | 21,11 | 21,97 | 37 | 1.776.613 |
| 17/7/2013 | 20,46 | 20,50 | +1,28% | 20,06 | 20,65 | 20,50 | 20,15 | 20,54 | 17 | 828.396 |
| 16/7/2013 | 20,20 | 20,24 | +1,20% | 18,60 | 20,49 | 20,01 | 20,27 | 20,30 | 39 | 1.941.794 |
| 15/7/2013 | 20,22 | 20,00 | -1,09% | 19,91 | 20,39 | 20,09 | 20,01 | 20,30 | 19 | 932.240 |
| 12/7/2013 | 20,93 | 20,22 | -1,37% | 20,00 | 21,15 | 20,34 | 20,22 | 20,50 | 32 | 1.399.683 |
| 11/7/2013 | 20,56 | 20,50 | +0,24% | 19,81 | 20,59 | 20,36 | 20,25 | 20,58 | 21 | 1.003.864 |
| 10/7/2013 | 20,90 | 20,45 | -0,20% | 19,67 | 21,00 | 20,75 | 20,40 | 20,90 | 44 | 2.175.421 |
| 8/7/2013 | 20,99 | 20,49 | +6,33% | 19,61 | 20,99 | 20,42 | 20,30 | 20,39 | 17 | 741.376 |
| 5/7/2013 | 19,56 | 19,27 | -1,48% | 19,00 | 19,57 | 19,22 | 19,27 | 20,30 | 40 | 2.062.714 |
| 4/7/2013 | 19,90 | 19,56 | +0,72% | 19,43 | 19,90 | 19,68 | 19,56 | 19,90 | 33 | 1.832.240 |
| 3/7/2013 | 19,50 | 19,42 | -4,48% | 19,00 | 19,79 | 19,43 | 19,28 | 19,80 | 41 | 2.264.428 |
| 2/7/2013 | 20,20 | 20,33 | +0,94% | 19,64 | 20,34 | 20,06 | 19,68 | 20,34 | 39 | 2.048.963 |
| 1/7/2013 | 19,97 | 20,14 | -5,93% | 19,95 | 20,98 | 20,20 | 20,10 | 20,45 | 34 | 1.991.866 |
| 28/6/2013 | 19,99 | 21,41 | +8,68% | 19,40 | 21,41 | 19,77 | 19,51 | 21,41 | 54 | 2.770.215 |
| 27/6/2013 | 19,01 | 19,70 | +3,68% | 18,90 | 19,98 | 19,40 | 19,50 | 19,90 | 56 | 2.789.740 |
| 26/6/2013 | 19,29 | 19,00 | +1,06% | 18,91 | 19,80 | 19,11 | 19,00 | 19,78 | 34 | 1.322.555 |
| 25/6/2013 | 18,60 | 18,80 | +2,34% | 18,50 | 18,99 | 18,69 | 18,70 | 18,99 | 16 | 695.300 |
| 24/6/2013 | 18,97 | 18,37 | -4,47% | 18,13 | 18,97 | 18,50 | 18,25 | 18,90 | 63 | 3.323.319 |
| 21/6/2013 | 20,06 | 19,23 | -3,85% | 19,09 | 20,45 | 19,57 | 19,08 | 19,32 | 58 | 2.718.305 |
| 20/6/2013 | 20,60 | 20,00 | -3,85% | 19,85 | 21,95 | 20,12 | 19,90 | 20,20 | 58 | 2.069.020 |
| 19/6/2013 | 20,80 | 20,80 | -1,89% | 20,50 | 21,30 | 20,95 | 20,50 | 21,50 | 28 | 1.318.256 |
| 18/6/2013 | 21,01 | 21,20 | +0,95% | 20,78 | 21,20 | 20,98 | 20,80 | 21,99 | 36 | 1.970.307 |
| 17/6/2013 | 21,00 | 21,00 | +2,39% | 20,76 | 21,45 | 20,99 | 20,83 | 21,24 | 28 | 1.534.665 |
| 14/6/2013 | 21,05 | 20,51 | -1,87% | 20,51 | 21,05 | 20,75 | 20,45 | 20,90 | 30 | 1.749.934 |
| 13/6/2013 | 20,35 | 20,90 | +4,50% | 20,20 | 20,90 | 20,38 | 20,82 | 21,21 | 28 | 1.294.236 |
| 12/6/2013 | 20,81 | 20,00 | -9,05% | 20,00 | 20,81 | 20,25 | 20,40 | 21,09 | 35 | 1.423.789 |
| 11/6/2013 | 20,91 | 21,99 | +4,47% | 20,50 | 21,99 | 20,72 | 20,50 | 22,49 | 60 | 3.559.029 |
| 10/6/2013 | 21,95 | 21,05 | 0,00% | 20,91 | 21,99 | 21,14 | 20,91 | 20,96 | 26 | 1.044.495 |
| 7/6/2013 | 21,10 | 21,05 | -1,41% | 20,95 | 21,80 | 21,08 | 21,05 | 21,10 | 42 | 1.716.471 |
| 6/6/2013 | 21,30 | 21,35 | -0,09% | 21,11 | 22,00 | 21,24 | 21,20 | 21,35 | 39 | 2.059.053 |
| 5/6/2013 | 21,60 | 21,37 | -1,06% | 21,20 | 22,00 | 21,45 | 21,25 | 21,46 | 70 | 4.271.850 |
| 4/6/2013 | 21,81 | 21,60 | -2,26% | 21,47 | 22,95 | 21,81 | 21,63 | 22,90 | 32 | 2.006.520 |
| 3/6/2013 | 22,18 | 22,10 | +0,91% | 21,90 | 22,99 | 22,18 | 21,97 | 22,98 | 27 | 1.370.920 |
| 31/5/2013 | 22,49 | 21,90 | -2,62% | 21,90 | 22,55 | 22,21 | 21,90 | 22,35 | 40 | 2.275.001 |
| 29/5/2013 | 22,80 | 22,49 | -4,18% | 22,42 | 23,14 | 22,57 | 22,49 | 23,07 | 54 | 3.110.556 |
| 28/5/2013 | 23,00 | 23,47 | +2,04% | 22,63 | 23,47 | 22,97 | 22,52 | 23,49 | 54 | 3.012.068 |
| 27/5/2013 | 23,75 | 23,00 | 0,00% | 22,91 | 23,75 | 23,13 | 22,90 | 23,04 | 36 | 1.601.082 |
| 24/5/2013 | 23,30 | 23,00 | -0,95% | 22,90 | 23,44 | 23,13 | 22,90 | 23,24 | 24 | 1.616.978 |
| 23/5/2013 | 23,03 | 23,22 | +1,98% | 22,76 | 23,85 | 23,05 | 23,12 | 24,00 | 44 | 2.651.729 |
| 22/5/2013 | 22,48 | 22,77 | +1,70% | 22,48 | 23,02 | 22,79 | 22,77 | 23,03 | 32 | 1.422.555 |
| 21/5/2013 | 22,83 | 22,39 | -0,44% | 22,10 | 22,99 | 22,48 | 22,39 | 23,03 | 47 | 2.742.944 |
| 20/5/2013 | 21,88 | 22,49 | +2,46% | 21,88 | 23,00 | 22,37 | 22,49 | 23,01 | 56 | 2.984.227 |
| 17/5/2013 | 21,80 | 21,95 | +2,52% | 21,51 | 22,02 | 21,85 | 21,51 | 21,95 | 22 | 1.578.170 |
| 16/5/2013 | 21,78 | 21,41 | +0,33% | 21,41 | 21,79 | 21,63 | 21,41 | 22,00 | 41 | 2.391.020 |
| 15/5/2013 | 21,20 | 21,34 | +0,66% | 21,15 | 21,98 | 21,29 | 21,23 | 21,49 | 31 | 1.876.478 |
| 14/5/2013 | 21,74 | 21,20 | -1,40% | 21,20 | 21,74 | 21,47 | 21,20 | 21,50 | 32 | 1.730.535 |
| 13/5/2013 | 21,50 | 21,50 | -2,27% | 21,45 | 21,75 | 21,57 | 0,00 | 21,50 | 36 | 1.894.126 |
| 10/5/2013 | 21,22 | 22,00 | +1,85% | 21,22 | 22,00 | 21,63 | 21,22 | 22,00 | 38 | 2.487.482 |
| 9/5/2013 | 21,95 | 21,60 | -1,77% | 21,50 | 22,00 | 21,75 | 21,60 | 22,00 | 36 | 2.032.042 |
| 8/5/2013 | 22,15 | 21,99 | -0,41% | 21,52 | 22,15 | 21,72 | 21,51 | 22,05 | 39 | 2.374.951 |
| 7/5/2013 | 22,00 | 22,08 | +2,08% | 21,51 | 22,50 | 21,89 | 21,50 | 22,50 | 72 | 3.599.816 |
| 6/5/2013 | 21,73 | 21,63 | +0,09% | 21,41 | 23,49 | 21,70 | 21,62 | 23,99 | 54 | 3.129.346 |
| 3/5/2013 | 21,50 | 21,61 | +1,41% | 21,40 | 22,99 | 21,82 | 21,81 | 23,69 | 47 | 2.985.881 |
| 2/5/2013 | 21,99 | 21,31 | -15,77% | 21,30 | 21,99 | 21,55 | 21,31 | 21,98 | 42 | 2.345.383 |
| 30/4/2013 | 24,80 | 25,30 | +2,39% | 24,71 | 25,49 | 24,99 | 25,30 | 25,50 | 33 | 1.724.347 |
| 29/4/2013 | 24,62 | 24,71 | +0,45% | 24,55 | 24,90 | 24,74 | 24,71 | 24,95 | 18 | 925.534 |
| 26/4/2013 | 24,48 | 24,60 | +0,12% | 24,05 | 24,60 | 24,24 | 24,26 | 24,60 | 13 | 700.666 |
| 25/4/2013 | 24,85 | 24,57 | -1,13% | 24,45 | 24,90 | 24,74 | 24,55 | 24,95 | 23 | 1.640.778 |
| 24/4/2013 | 24,35 | 24,85 | +1,02% | 24,35 | 24,99 | 24,72 | 24,77 | 25,00 | 11 | 543.912 |
| 23/4/2013 | 24,76 | 24,60 | +0,61% | 24,51 | 24,99 | 24,69 | 24,50 | 24,99 | 11 | 469.195 |
| 22/4/2013 | 24,59 | 24,45 | -5,93% | 24,30 | 24,60 | 24,51 | 24,45 | 24,98 | 10 | 786.840 |
| 19/4/2013 | 24,00 | 25,99 | +8,84% | 23,81 | 25,99 | 24,19 | 24,11 | 24,64 | 13 | 457.254 |
| 18/4/2013 | 24,00 | 23,88 | +1,96% | 23,51 | 24,00 | 23,74 | 23,69 | 23,88 | 15 | 850.044 |
| 17/4/2013 | 23,05 | 23,42 | -0,76% | 23,05 | 23,66 | 23,39 | 23,11 | 23,89 | 18 | 779.137 |
| 16/4/2013 | 23,30 | 23,60 | +1,29% | 23,30 | 23,62 | 23,44 | 23,40 | 24,00 | 14 | 644.754 |
| 15/4/2013 | 23,14 | 23,30 | +0,69% | 23,11 | 23,49 | 23,30 | 23,30 | 23,50 | 9 | 531.395 |
| 12/4/2013 | 23,30 | 23,14 | -1,07% | 23,07 | 23,48 | 23,14 | 23,20 | 23,50 | 7 | 261.563 |
| 11/4/2013 | 24,30 | 23,39 | -2,54% | 23,39 | 24,50 | 23,81 | 23,12 | 23,78 | 18 | 1.114.765 |
| 10/4/2013 | 24,00 | 24,00 | +2,21% | 23,01 | 24,04 | 23,75 | 24,00 | 24,92 | 12 | 855.349 |
| 9/4/2013 | 23,10 | 23,48 | +2,49% | 23,10 | 23,48 | 23,38 | 23,26 | 24,03 | 10 | 486.393 |
| 8/4/2013 | 24,00 | 22,91 | -3,94% | 22,91 | 24,00 | 23,15 | 22,80 | 23,10 | 25 | 1.354.671 |
| 5/4/2013 | 23,30 | 23,85 | +2,23% | 23,30 | 24,20 | 23,86 | 23,85 | 24,98 | 15 | 909.335 |
| 4/4/2013 | 23,45 | 23,33 | +1,35% | 23,18 | 23,90 | 23,46 | 23,33 | 23,92 | 17 | 1.135.825 |
| 3/4/2013 | 23,40 | 23,02 | -3,72% | 23,02 | 23,91 | 23,48 | 23,27 | 23,92 | 17 | 1.024.028 |
| 2/4/2013 | 23,76 | 23,91 | -0,04% | 23,50 | 23,91 | 23,66 | 23,02 | 23,91 | 16 | 783.336 |
| 1/4/2013 | 25,00 | 23,92 | +0,55% | 23,85 | 25,00 | 24,04 | 23,72 | 23,92 | 6 | 262.120 |
| 28/3/2013 | 25,32 | 23,79 | +2,76% | 23,21 | 25,32 | 23,56 | 23,40 | 23,79 | 16 | 1.072.295 |
| 27/3/2013 | 23,05 | 23,15 | +1,31% | 23,02 | 23,33 | 23,12 | 23,10 | 23,17 | 9 | 548.072 |
| 26/3/2013 | 22,80 | 22,85 | -9,79% | 21,75 | 23,10 | 22,66 | 22,80 | 23,50 | 8 | 623.219 |
| 25/3/2013 | 21,75 | 25,33 | +10,61% | 21,75 | 25,33 | 22,81 | 22,80 | 25,32 | 25 | 1.720.496 |
| 22/3/2013 | 22,77 | 22,90 | +0,57% | 22,60 | 23,00 | 22,86 | 22,90 | 22,99 | 16 | 1.124.953 |
| 21/3/2013 | 22,20 | 22,77 | +1,20% | 22,20 | 22,77 | 22,56 | 22,51 | 22,70 | 24 | 1.396.514 |
| 20/3/2013 | 23,51 | 22,50 | -8,80% | 21,90 | 23,52 | 22,53 | 22,50 | 22,60 | 67 | 4.290.862 |
| 19/3/2013 | 24,75 | 24,67 | +0,24% | 24,67 | 24,98 | 24,75 | 24,57 | 24,85 | 7 | 705.515 |
| 18/3/2013 | 24,78 | 24,61 | +2,07% | 24,60 | 24,99 | 24,82 | 24,61 | 24,95 | 16 | 1.022.840 |
| 15/3/2013 | 24,73 | 24,11 | -3,52% | 24,11 | 24,90 | 24,35 | 24,11 | 24,90 | 5 | 353.134 |
| 14/3/2013 | 24,70 | 24,99 | +2,21% | 24,42 | 24,99 | 24,57 | 24,42 | 24,99 | 14 | 601.976 |
| 13/3/2013 | 24,80 | 24,45 | -0,61% | 24,30 | 24,80 | 24,45 | 24,20 | 24,45 | 12 | 735.964 |
| 12/3/2013 | 24,85 | 24,60 | -1,52% | 24,40 | 24,99 | 24,70 | 24,48 | 24,70 | 20 | 1.348.660 |
| 11/3/2013 | 24,30 | 24,98 | +2,97% | 24,30 | 24,99 | 24,69 | 24,70 | 24,95 | 15 | 854.489 |
| 8/3/2013 | 24,99 | 24,26 | -1,58% | 24,01 | 24,99 | 24,52 | 24,26 | 25,00 | 29 | 1.792.753 |
| 7/3/2013 | 24,00 | 24,65 | +5,84% | 23,91 | 24,99 | 24,55 | 24,65 | 24,80 | 34 | 1.703.872 |
| 6/3/2013 | 23,44 | 23,29 | -0,60% | 23,13 | 23,99 | 23,58 | 23,29 | 24,00 | 29 | 1.434.011 |
| 5/3/2013 | 23,00 | 23,43 | +3,44% | 22,65 | 23,43 | 23,01 | 23,00 | 23,43 | 24 | 1.415.302 |
| 4/3/2013 | 22,70 | 22,65 | +0,67% | 22,46 | 22,92 | 22,64 | 22,45 | 22,60 | 18 | 939.649 |
| 1/3/2013 | 23,00 | 22,50 | -0,44% | 22,21 | 23,00 | 22,62 | 22,20 | 22,50 | 20 | 1.321.021 |
| 28/2/2013 | 21,51 | 22,60 | +2,73% | 21,51 | 22,60 | 22,37 | 22,39 | 22,60 | 15 | 913.090 |
| 27/2/2013 | 22,85 | 22,00 | -2,74% | 22,00 | 23,00 | 22,55 | 21,32 | 23,00 | 11 | 548.106 |
| 26/2/2013 | 22,78 | 22,62 | +1,94% | 22,58 | 23,44 | 22,88 | 21,32 | 23,03 | 28 | 2.261.342 |
| 25/2/2013 | 21,58 | 22,19 | +5,02% | 21,06 | 22,19 | 21,67 | 22,40 | 22,80 | 25 | 1.506.375 |
| 22/2/2013 | 21,59 | 21,13 | -2,72% | 21,10 | 21,59 | 21,19 | 21,05 | 21,58 | 9 | 646.407 |
| 21/2/2013 | 21,15 | 21,72 | +2,94% | 21,15 | 21,74 | 21,46 | 21,48 | 21,72 | 18 | 1.045.588 |
| 20/2/2013 | 21,55 | 21,10 | -1,86% | 21,10 | 21,55 | 21,39 | 20,71 | 21,73 | 16 | 736.067 |
| 19/2/2013 | 21,75 | 21,50 | -1,15% | 20,67 | 21,75 | 21,50 | 21,50 | 21,74 | 15 | 737.487 |
| 18/2/2013 | 21,60 | 21,75 | -0,18% | 21,50 | 21,90 | 21,65 | 21,75 | 21,90 | 18 | 1.013.402 |
| 15/2/2013 | 21,20 | 21,79 | +2,11% | 21,20 | 21,79 | 21,47 | 21,41 | 21,80 | 7 | 571.199 |
| 14/2/2013 | 21,09 | 21,34 | +1,72% | 21,01 | 21,34 | 21,24 | 21,05 | 21,29 | 4 | 223.050 |
| 13/2/2013 | 21,20 | 20,98 | -0,19% | 20,80 | 21,20 | 20,93 | 20,93 | 21,20 | 12 | 422.808 |
| 8/2/2013 | 21,25 | 21,02 | -0,10% | 20,82 | 21,30 | 21,13 | 20,81 | 21,02 | 11 | 667.833 |
| 7/2/2013 | 21,20 | 21,04 | -0,52% | 21,03 | 21,27 | 21,18 | 21,04 | 21,24 | 10 | 504.132 |
| 6/2/2013 | 21,65 | 21,15 | +0,71% | 20,88 | 21,65 | 21,15 | 21,03 | 21,15 | 24 | 1.129.682 |
| 5/2/2013 | 21,21 | 21,00 | -0,94% | 20,71 | 21,93 | 21,26 | 20,71 | 21,88 | 25 | 1.337.453 |
| 4/2/2013 | 21,50 | 21,20 | -1,94% | 21,20 | 21,90 | 21,48 | 21,40 | 21,90 | 9 | 446.821 |
| 1/2/2013 | 21,48 | 21,62 | +2,85% | 21,10 | 21,94 | 21,44 | 21,04 | 21,94 | 10 | 607.006 |
| 31/1/2013 | 21,00 | 21,02 | +0,10% | 21,00 | 21,92 | 21,28 | 21,02 | 21,90 | 9 | 602.236 |
| 30/1/2013 | 20,99 | 21,00 | -0,85% | 20,92 | 21,00 | 20,97 | 20,85 | 21,00 | 7 | 234.876 |
| 29/1/2013 | 21,94 | 21,18 | +0,38% | 20,80 | 21,94 | 21,08 | 20,85 | 21,77 | 37 | 1.893.558 |
| 28/1/2013 | 21,50 | 21,10 | -0,66% | 21,08 | 21,50 | 21,28 | 21,11 | 21,30 | 12 | 617.272 |
| 24/1/2013 | 21,90 | 21,24 | -1,26% | 21,24 | 21,92 | 21,62 | 21,24 | 21,78 | 25 | 1.061.717 |
| 23/1/2013 | 21,98 | 21,51 | -0,65% | 21,50 | 21,98 | 21,64 | 21,51 | 21,95 | 19 | 744.699 |
| 22/1/2013 | 21,90 | 21,65 | -1,14% | 21,60 | 22,02 | 21,81 | 21,70 | 21,98 | 50 | 2.593.282 |
| 21/1/2013 | 22,00 | 21,90 | +0,69% | 21,61 | 22,00 | 21,81 | 21,60 | 21,94 | 36 | 1.529.097 |
| 18/1/2013 | 21,64 | 21,75 | +0,14% | 21,50 | 22,46 | 21,76 | 21,75 | 22,00 | 31 | 1.530.080 |
| 17/1/2013 | 21,24 | 21,72 | +1,64% | 21,24 | 21,72 | 21,42 | 21,43 | 21,73 | 28 | 1.137.761 |
| 16/1/2013 | 21,38 | 21,37 | +1,91% | 21,10 | 21,38 | 21,26 | 21,26 | 21,37 | 32 | 1.484.295 |
| 15/1/2013 | 21,20 | 20,97 | -1,04% | 20,90 | 21,29 | 21,00 | 20,97 | 21,18 | 46 | 2.215.977 |
| 14/1/2013 | 21,45 | 21,19 | +0,43% | 20,85 | 21,50 | 21,01 | 20,89 | 21,20 | 36 | 1.508.801 |
| 11/1/2013 | 21,20 | 21,10 | 0,00% | 20,80 | 21,20 | 21,01 | 20,86 | 21,06 | 18 | 695.432 |
| 10/1/2013 | 21,70 | 21,10 | -4,13% | 21,01 | 21,83 | 21,45 | 21,10 | 21,82 | 28 | 1.467.345 |
| 9/1/2013 | 21,70 | 22,01 | +5,72% | 20,90 | 22,80 | 21,34 | 22,01 | 22,80 | 29 | 1.517.928 |
| 8/1/2013 | 21,73 | 20,82 | -1,23% | 20,77 | 21,73 | 20,99 | 20,78 | 21,00 | 23 | 1.045.576 |
| 7/1/2013 | 21,70 | 21,08 | -2,27% | 20,80 | 21,70 | 21,24 | 21,10 | 21,20 | 52 | 1.873.891 |
| 4/1/2013 | 22,08 | 21,57 | -1,95% | 21,50 | 23,03 | 22,06 | 21,55 | 21,71 | 47 | 2.659.054 |
| 3/1/2013 | 23,10 | 22,00 | -1,03% | 21,90 | 23,10 | 22,23 | 22,26 | 23,00 | 32 | 1.545.275 |
| 2/1/2013 | 22,00 | 22,23 | 0,00% | 22,00 | 22,31 | 22,23 | 22,01 | 22,83 | 16 | 929.618 |
| 28/12/2012 | 23,52 | 21,85 | +0,69% | 21,55 | 23,52 | 21,95 | 21,99 | 23,43 | 30 | 1.606.851 |
| 27/12/2012 | 21,75 | 21,70 | -0,46% | 21,50 | 22,86 | 21,71 | 21,84 | 22,49 | 36 | 1.913.265 |
| 26/12/2012 | 21,69 | 21,80 | -15,83% | 21,48 | 22,20 | 21,71 | 21,55 | 21,80 | 55 | 2.684.496 |
| 21/12/2012 | 24,00 | 25,90 | +11,02% | 24,00 | 26,00 | 25,36 | 25,85 | 25,90 | 46 | 2.977.810 |
| 20/12/2012 | 23,12 | 23,33 | -0,85% | 23,11 | 23,33 | 23,15 | 23,24 | 23,99 | 6 | 356.522 |
| 19/12/2012 | 23,21 | 23,53 | +2,30% | 23,21 | 23,70 | 23,44 | 23,10 | 23,20 | 25 | 1.387.878 |
| 18/12/2012 | 24,01 | 23,00 | -1,79% | 23,00 | 25,20 | 23,60 | 23,00 | 23,60 | 32 | 1.508.191 |
| 17/12/2012 | 23,30 | 23,42 | +0,52% | 23,30 | 23,43 | 23,36 | 23,21 | 23,69 | 7 | 422.982 |
| 14/12/2012 | 23,99 | 23,30 | +0,04% | 22,56 | 24,00 | 23,42 | 23,26 | 23,89 | 14 | 850.161 |
| 13/12/2012 | 22,53 | 23,29 | +1,04% | 22,53 | 23,97 | 23,15 | 22,86 | 23,29 | 18 | 1.065.151 |
| 12/12/2012 | 22,72 | 23,05 | +1,41% | 22,52 | 23,10 | 22,85 | 22,52 | 23,10 | 19 | 1.099.559 |
| 11/12/2012 | 23,06 | 22,73 | 0,00% | 22,73 | 23,93 | 23,03 | 22,62 | 22,95 | 9 | 476.759 |
| 10/12/2012 | 22,99 | 22,73 | -0,74% | 22,65 | 23,06 | 22,82 | 22,61 | 23,05 | 14 | 474.805 |
| 7/12/2012 | 23,00 | 22,90 | -3,17% | 22,90 | 23,00 | 22,97 | 22,68 | 22,90 | 5 | 222.850 |
| 6/12/2012 | 21,90 | 23,65 | +7,99% | 21,90 | 23,65 | 22,26 | 22,70 | 23,40 | 7 | 612.205 |
| 5/12/2012 | 22,47 | 21,90 | -0,59% | 21,81 | 22,47 | 22,05 | 21,80 | 21,90 | 12 | 857.839 |
| 4/12/2012 | 23,00 | 22,03 | -2,95% | 22,03 | 23,64 | 22,91 | 22,60 | 23,65 | 36 | 1.723.106 |
| 3/12/2012 | 23,20 | 22,70 | -2,37% | 22,65 | 23,20 | 22,76 | 22,62 | 23,65 | 6 | 359.705 |
| 30/11/2012 | 23,65 | 23,25 | +2,69% | 22,85 | 23,65 | 23,12 | 22,75 | 23,30 | 17 | 818.653 |
| 29/11/2012 | 22,65 | 22,64 | -2,79% | 22,60 | 22,65 | 22,62 | 22,70 | 22,80 | 5 | 113.140 |
| 28/11/2012 | 22,51 | 23,29 | +3,51% | 22,41 | 23,29 | 22,66 | 22,50 | 23,29 | 32 | 1.049.460 |
| 27/11/2012 | 23,20 | 22,50 | -2,09% | 22,50 | 23,57 | 23,18 | 22,19 | 23,00 | 23 | 1.096.432 |
| 26/11/2012 | 23,20 | 22,98 | +2,09% | 22,78 | 23,36 | 23,12 | 22,84 | 23,20 | 15 | 714.526 |
| 23/11/2012 | 22,20 | 22,51 | -1,23% | 22,20 | 23,10 | 22,77 | 22,51 | 23,19 | 19 | 1.172.904 |
| 22/11/2012 | 21,35 | 22,79 | +7,00% | 21,20 | 22,79 | 21,67 | 21,80 | 22,20 | 10 | 502.839 |
| 21/11/2012 | 21,45 | 21,30 | -0,70% | 21,30 | 21,54 | 21,43 | 21,30 | 21,35 | 15 | 810.168 |
| 19/11/2012 | 21,69 | 21,45 | -1,15% | 21,40 | 22,40 | 21,57 | 21,20 | 22,00 | 21 | 660.220 |
| 16/11/2012 | 22,06 | 21,70 | -0,91% | 21,57 | 22,81 | 21,78 | 21,56 | 21,70 | 15 | 952.042 |
| 14/11/2012 | 21,80 | 21,90 | +0,88% | 21,70 | 22,79 | 21,90 | 21,78 | 21,85 | 23 | 1.167.543 |
| 13/11/2012 | 21,60 | 21,71 | -0,55% | 21,50 | 21,71 | 21,57 | 21,71 | 22,00 | 16 | 606.262 |
| 12/11/2012 | 22,20 | 21,83 | -0,41% | 21,83 | 22,20 | 21,99 | 21,52 | 22,00 | 15 | 574.169 |
| 9/11/2012 | 22,08 | 21,92 | +1,01% | 21,50 | 22,40 | 21,86 | 21,92 | 22,80 | 19 | 658.155 |
| 8/11/2012 | 22,60 | 21,70 | -3,34% | 21,70 | 22,60 | 21,94 | 21,70 | 22,59 | 50 | 3.231.936 |
| 7/11/2012 | 22,50 | 22,45 | +0,27% | 21,53 | 22,50 | 22,22 | 21,97 | 22,49 | 28 | 1.473.682 |
| 6/11/2012 | 22,50 | 22,39 | +1,36% | 22,10 | 22,50 | 22,27 | 22,65 | 22,73 | 12 | 701.693 |
| 5/11/2012 | 22,45 | 22,09 | -3,87% | 21,70 | 22,45 | 21,94 | 22,09 | 23,29 | 18 | 1.015.990 |
| 1/11/2012 | 22,65 | 22,98 | +2,18% | 22,21 | 22,98 | 22,67 | 22,90 | 22,99 | 6 | 315.173 |
| 31/10/2012 | 22,50 | 22,49 | -0,49% | 22,30 | 22,89 | 22,42 | 22,22 | 22,50 | 30 | 1.529.611 |
| 30/10/2012 | 22,40 | 22,60 | +0,89% | 22,20 | 22,80 | 22,55 | 22,30 | 22,60 | 9 | 293.262 |
| 29/10/2012 | 22,35 | 22,40 | -0,44% | 22,15 | 22,51 | 22,33 | 22,30 | 22,40 | 26 | 587.506 |
| 26/10/2012 | 22,35 | 22,50 | 0,00% | 22,28 | 22,70 | 22,46 | 22,33 | 22,96 | 16 | 963.656 |
| 25/10/2012 | 22,16 | 22,50 | +0,67% | 22,16 | 22,97 | 22,47 | 22,32 | 22,50 | 13 | 474.243 |
| 24/10/2012 | 22,40 | 22,35 | -1,41% | 22,34 | 22,60 | 22,42 | 22,30 | 22,98 | 15 | 914.869 |
| 23/10/2012 | 22,67 | 22,67 | -0,83% | 22,67 | 22,67 | 22,67 | 22,31 | 22,98 | 1 | 147.355 |
| 22/10/2012 | 22,98 | 22,86 | +0,93% | 22,16 | 22,99 | 22,81 | 22,85 | 23,86 | 12 | 472.298 |
| 19/10/2012 | 22,60 | 22,65 | +2,35% | 22,35 | 22,89 | 22,52 | 22,40 | 22,72 | 19 | 1.085.652 |
| 18/10/2012 | 23,07 | 22,13 | -1,91% | 22,02 | 23,07 | 22,54 | 22,20 | 22,45 | 23 | 1.154.496 |
| 17/10/2012 | 23,00 | 22,56 | -1,40% | 22,56 | 23,20 | 22,86 | 22,56 | 23,14 | 33 | 2.245.032 |
| 16/10/2012 | 23,04 | 22,88 | +0,66% | 22,00 | 23,87 | 23,20 | 22,70 | 23,35 | 28 | 1.276.384 |
| 15/10/2012 | 23,00 | 22,73 | +2,85% | 21,95 | 23,00 | 22,41 | 22,30 | 22,73 | 17 | 871.847 |
| 11/10/2012 | 22,50 | 22,10 | -3,91% | 22,10 | 22,60 | 22,38 | 22,10 | 22,89 | 23 | 1.233.472 |
| 10/10/2012 | 22,50 | 23,00 | +2,27% | 21,95 | 23,00 | 22,28 | 22,05 | 23,00 | 18 | 748.691 |
| 9/10/2012 | 22,39 | 22,49 | +1,31% | 22,01 | 22,49 | 22,25 | 21,95 | 22,49 | 23 | 1.177.122 |
| 8/10/2012 | 21,95 | 22,20 | +1,28% | 21,95 | 22,49 | 22,16 | 22,12 | 22,39 | 10 | 625.137 |
| 5/10/2012 | 21,98 | 21,92 | +2,53% | 21,66 | 22,49 | 21,86 | 21,92 | 22,49 | 31 | 1.591.980 |
| 4/10/2012 | 21,48 | 21,38 | -0,70% | 21,31 | 21,98 | 21,52 | 21,38 | 21,59 | 26 | 1.200.881 |
| 3/10/2012 | 22,18 | 21,53 | -2,14% | 21,28 | 22,18 | 21,54 | 21,50 | 21,53 | 32 | 1.458.623 |
| 2/10/2012 | 21,86 | 22,00 | +0,69% | 21,86 | 22,27 | 22,06 | 22,00 | 22,17 | 46 | 2.226.312 |
| 1/10/2012 | 22,00 | 21,85 | -0,23% | 21,85 | 22,38 | 22,18 | 21,86 | 22,20 | 52 | 2.788.642 |
| 28/9/2012 | 21,85 | 21,90 | -0,23% | 21,60 | 21,99 | 21,89 | 21,77 | 22,00 | 31 | 1.465.027 |
| 27/9/2012 | 22,50 | 21,95 | +0,41% | 21,68 | 22,50 | 21,93 | 21,86 | 22,18 | 34 | 1.987.554 |
| 26/9/2012 | 22,50 | 21,86 | -1,31% | 21,86 | 22,50 | 22,04 | 21,86 | 22,50 | 29 | 824.422 |
| 25/9/2012 | 23,99 | 22,15 | -1,16% | 22,06 | 23,99 | 22,33 | 22,15 | 22,30 | 25 | 951.521 |
| 24/9/2012 | 22,32 | 22,41 | +0,40% | 22,22 | 24,49 | 22,60 | 22,41 | 24,49 | 25 | 1.681.868 |
| 21/9/2012 | 22,36 | 22,32 | -0,76% | 22,32 | 22,99 | 22,45 | 22,32 | 22,98 | 21 | 846.622 |
| 20/9/2012 | 23,35 | 22,49 | -2,89% | 22,23 | 23,35 | 22,61 | 22,40 | 22,49 | 42 | 2.241.100 |
| 19/9/2012 | 24,19 | 23,16 | -1,91% | 23,16 | 24,19 | 23,49 | 23,14 | 23,24 | 41 | 2.048.884 |
| 18/9/2012 | 23,50 | 23,61 | +3,55% | 23,00 | 23,81 | 23,43 | 23,65 | 24,60 | 44 | 2.824.363 |
| 17/9/2012 | 22,94 | 22,80 | +1,83% | 22,23 | 23,64 | 22,62 | 22,80 | 23,00 | 38 | 2.025.205 |
| 14/9/2012 | 23,00 | 22,39 | +0,40% | 22,39 | 23,65 | 22,63 | 22,40 | 22,94 | 72 | 3.617.212 |
| 13/9/2012 | 21,88 | 22,30 | +1,87% | 21,80 | 23,49 | 22,14 | 22,30 | 22,33 | 81 | 4.414.425 |
| 12/9/2012 | 26,79 | 21,89 | -18,81% | 21,00 | 26,79 | 22,33 | 21,42 | 21,89 | 153 | 8.184.007 |
| 11/9/2012 | 29,08 | 26,96 | -7,03% | 26,95 | 29,34 | 28,23 | 26,95 | 27,20 | 71 | 4.279.978 |
| 10/9/2012 | 29,50 | 29,00 | -2,49% | 29,00 | 31,67 | 29,85 | 29,00 | 29,36 | 19 | 1.307.621 |
| 6/9/2012 | 30,97 | 29,74 | -1,26% | 29,12 | 30,97 | 30,03 | 29,40 | 30,90 | 27 | 1.534.758 |
| 5/9/2012 | 29,85 | 30,12 | +1,59% | 29,52 | 30,98 | 29,98 | 29,52 | 30,99 | 42 | 2.728.682 |
| 4/9/2012 | 30,55 | 29,65 | -1,17% | 29,56 | 30,99 | 29,99 | 29,66 | 30,94 | 56 | 3.986.568 |
| 3/9/2012 | 30,19 | 30,00 | +0,54% | 29,41 | 30,50 | 30,07 | 30,00 | 30,49 | 56 | 3.816.867 |
| 31/8/2012 | 32,99 | 29,84 | -4,36% | 29,00 | 32,99 | 29,77 | 29,71 | 33,25 | 63 | 4.181.008 |
| 30/8/2012 | 32,49 | 31,20 | -3,85% | 31,20 | 32,49 | 31,70 | 31,20 | 32,21 | 31 | 2.108.691 |
| 29/8/2012 | 32,50 | 32,45 | -0,43% | 32,30 | 33,09 | 32,51 | 32,32 | 33,08 | 13 | 1.024.123 |
| 28/8/2012 | 32,70 | 32,59 | 0,00% | 32,54 | 33,09 | 32,69 | 32,53 | 33,10 | 37 | 3.243.821 |
| 27/8/2012 | 33,20 | 32,59 | +0,15% | 32,12 | 33,20 | 32,43 | 32,13 | 33,10 | 15 | 1.430.592 |
| 24/8/2012 | 32,64 | 32,54 | +0,28% | 32,50 | 32,65 | 32,56 | 32,54 | 34,97 | 9 | 387.465 |
| 23/8/2012 | 33,51 | 32,45 | -3,16% | 31,62 | 33,60 | 32,73 | 32,01 | 32,98 | 47 | 3.404.278 |
| 22/8/2012 | 33,79 | 33,51 | +0,63% | 33,50 | 33,79 | 33,69 | 33,51 | 33,60 | 16 | 963.619 |
| 21/8/2012 | 33,80 | 33,30 | -1,45% | 33,30 | 34,35 | 33,89 | 33,30 | 34,15 | 24 | 1.440.465 |
| 20/8/2012 | 35,20 | 33,79 | +1,41% | 33,75 | 35,20 | 33,90 | 33,65 | 34,00 | 18 | 1.257.810 |
| 17/8/2012 | 34,88 | 33,32 | -4,47% | 33,32 | 35,28 | 34,33 | 33,32 | 35,17 | 25 | 1.380.358 |
| 16/8/2012 | 34,03 | 34,88 | +2,95% | 34,03 | 34,88 | 34,40 | 34,44 | 34,88 | 26 | 2.442.901 |
| 15/8/2012 | 33,94 | 33,88 | +1,13% | 33,42 | 33,94 | 33,73 | 33,33 | 34,00 | 14 | 951.356 |
| 14/8/2012 | 34,00 | 33,50 | 0,00% | 33,41 | 34,00 | 33,65 | 33,50 | 33,98 | 16 | 1.352.983 |
| 13/8/2012 | 34,00 | 33,50 | -1,47% | 33,01 | 34,00 | 33,47 | 33,40 | 33,98 | 18 | 759.787 |
| 10/8/2012 | 33,62 | 34,00 | +2,84% | 33,26 | 34,00 | 33,64 | 33,26 | 34,30 | 30 | 2.227.426 |
| 9/8/2012 | 33,70 | 33,06 | -0,45% | 33,06 | 33,78 | 33,55 | 33,06 | 33,50 | 17 | 828.745 |
| 8/8/2012 | 33,60 | 33,21 | -0,98% | 33,15 | 33,69 | 33,42 | 33,02 | 33,68 | 32 | 2.262.700 |
| 7/8/2012 | 34,00 | 33,54 | -0,97% | 33,41 | 34,00 | 33,53 | 33,40 | 33,53 | 13 | 945.764 |
| 6/8/2012 | 33,00 | 33,87 | +3,20% | 33,00 | 33,87 | 33,39 | 33,40 | 33,87 | 24 | 2.153.918 |
| 3/8/2012 | 33,87 | 32,82 | -0,39% | 32,58 | 33,87 | 32,87 | 32,64 | 33,28 | 21 | 1.298.624 |
| 2/8/2012 | 32,69 | 32,95 | +0,80% | 32,69 | 32,95 | 32,84 | 32,95 | 33,88 | 28 | 1.918.338 |
| 1/8/2012 | 33,00 | 32,69 | -0,49% | 32,69 | 33,08 | 32,91 | 32,69 | 33,17 | 32 | 1.747.573 |
| 31/7/2012 | 32,70 | 32,85 | -0,45% | 32,63 | 33,47 | 32,95 | 32,78 | 33,00 | 21 | 1.634.756 |
| 30/7/2012 | 32,70 | 33,00 | +2,17% | 32,70 | 33,00 | 32,82 | 33,00 | 33,78 | 19 | 1.139.180 |
| 27/7/2012 | 32,00 | 32,30 | +0,94% | 31,53 | 32,92 | 32,18 | 32,30 | 32,50 | 20 | 891.496 |
| 26/7/2012 | 32,00 | 32,00 | +2,24% | 31,61 | 32,19 | 31,96 | 31,76 | 32,17 | 13 | 981.276 |
| 25/7/2012 | 31,90 | 31,30 | -0,16% | 31,30 | 31,90 | 31,46 | 31,30 | 31,60 | 15 | 884.164 |
| 24/7/2012 | 31,60 | 31,35 | -0,29% | 31,26 | 31,60 | 31,37 | 31,35 | 32,78 | 14 | 1.242.272 |
| 23/7/2012 | 31,45 | 31,44 | -0,03% | 31,32 | 31,98 | 31,49 | 31,44 | 32,93 | 20 | 1.300.877 |
| 20/7/2012 | 32,57 | 31,45 | -1,69% | 31,45 | 32,90 | 31,97 | 31,62 | 32,91 | 28 | 2.327.841 |
| 19/7/2012 | 32,00 | 31,99 | +0,44% | 31,56 | 32,00 | 31,86 | 31,60 | 31,99 | 27 | 1.609.101 |
| 18/7/2012 | 31,32 | 31,85 | +0,31% | 31,32 | 31,90 | 31,73 | 31,85 | 32,00 | 24 | 1.402.831 |
| 17/7/2012 | 31,62 | 31,75 | +0,79% | 31,35 | 31,98 | 31,56 | 31,38 | 31,99 | 12 | 1.041.632 |
| 16/7/2012 | 31,56 | 31,50 | -0,63% | 31,50 | 31,66 | 31,54 | 31,47 | 31,50 | 15 | 880.161 |
| 13/7/2012 | 31,50 | 31,70 | -0,16% | 31,50 | 31,98 | 31,73 | 31,30 | 31,75 | 21 | 1.091.838 |
| 12/7/2012 | 31,49 | 31,75 | +1,15% | 31,40 | 31,78 | 31,52 | 31,30 | 31,75 | 15 | 1.021.416 |
| 11/7/2012 | 31,60 | 31,39 | -1,88% | 31,39 | 31,66 | 31,52 | 31,40 | 31,91 | 20 | 1.721.224 |
| 10/7/2012 | 31,99 | 31,99 | +1,59% | 31,32 | 31,99 | 31,58 | 31,31 | 31,99 | 24 | 1.443.642 |
| 6/7/2012 | 31,60 | 31,49 | -0,35% | 30,03 | 31,86 | 31,33 | 31,40 | 31,95 | 29 | 2.046.122 |
| 5/7/2012 | 31,81 | 31,60 | 0,00% | 31,60 | 31,81 | 31,71 | 31,50 | 31,79 | 25 | 1.236.720 |
| 4/7/2012 | 31,56 | 31,60 | -0,32% | 31,45 | 31,69 | 31,53 | 31,65 | 31,94 | 18 | 1.220.389 |
| 3/7/2012 | 30,50 | 31,70 | +0,32% | 30,50 | 31,94 | 31,59 | 31,30 | 31,95 | 24 | 1.801.007 |
| 2/7/2012 | 31,95 | 31,60 | -0,63% | 31,60 | 31,95 | 31,77 | 31,50 | 31,90 | 43 | 2.761.262 |
| 29/6/2012 | 31,50 | 31,80 | +0,95% | 31,23 | 32,48 | 31,69 | 31,57 | 32,45 | 48 | 3.717.541 |
| 28/6/2012 | 31,39 | 31,50 | +1,91% | 31,20 | 31,50 | 31,35 | 31,30 | 31,50 | 39 | 2.411.405 |
| 27/6/2012 | 30,94 | 30,91 | +1,18% | 30,50 | 31,10 | 30,84 | 31,05 | 31,46 | 28 | 1.965.144 |
| 26/6/2012 | 30,20 | 30,55 | +2,35% | 30,20 | 30,86 | 30,55 | 30,50 | 30,84 | 10 | 785.218 |
| 25/6/2012 | 30,15 | 29,85 | -1,22% | 29,85 | 30,15 | 30,00 | 29,85 | 30,88 | 18 | 1.152.076 |
| 22/6/2012 | 30,92 | 30,22 | +0,07% | 30,15 | 30,93 | 30,41 | 30,25 | 30,42 | 15 | 434.907 |
| 21/6/2012 | 30,60 | 30,20 | -1,63% | 30,19 | 31,44 | 30,41 | 30,20 | 30,93 | 30 | 2.673.098 |
| 20/6/2012 | 30,80 | 30,70 | -0,78% | 30,55 | 31,12 | 30,76 | 30,60 | 31,03 | 17 | 1.193.759 |
| 19/6/2012 | 30,50 | 30,94 | +3,13% | 30,50 | 31,36 | 30,83 | 30,50 | 30,90 | 30 | 2.528.861 |
| 18/6/2012 | 30,00 | 30,00 | +1,15% | 29,95 | 30,45 | 30,16 | 30,00 | 30,90 | 33 | 2.449.457 |
| 15/6/2012 | 29,90 | 29,66 | -1,13% | 29,40 | 31,96 | 29,63 | 29,45 | 31,50 | 29 | 2.373.561 |
| 14/6/2012 | 30,60 | 30,00 | -3,07% | 30,00 | 30,85 | 30,51 | 29,62 | 30,26 | 26 | 1.714.868 |
| 13/6/2012 | 30,98 | 30,95 | -0,80% | 30,77 | 31,20 | 30,96 | 30,01 | 31,25 | 27 | 2.458.773 |
| 12/6/2012 | 30,05 | 31,20 | +4,17% | 30,05 | 31,96 | 30,59 | 31,00 | 31,98 | 27 | 2.187.782 |
| 11/6/2012 | 30,00 | 29,95 | +0,47% | 29,87 | 30,20 | 30,00 | 29,90 | 30,88 | 21 | 1.431.427 |
| 8/6/2012 | 30,99 | 29,81 | -1,42% | 29,81 | 30,99 | 30,21 | 29,81 | 30,88 | 17 | 1.102.963 |
| 6/6/2012 | 29,71 | 30,24 | +2,06% | 29,45 | 30,24 | 29,65 | 29,44 | 30,85 | 20 | 1.539.105 |
| 5/6/2012 | 29,61 | 29,63 | -1,23% | 29,42 | 30,00 | 29,59 | 29,60 | 30,00 | 15 | 994.381 |
| 4/6/2012 | 29,85 | 30,00 | +2,35% | 29,30 | 30,00 | 29,54 | 29,70 | 30,00 | 38 | 2.014.895 |
| 1/6/2012 | 29,20 | 29,31 | -0,81% | 29,20 | 29,40 | 29,27 | 29,32 | 29,85 | 24 | 1.569.303 |
| 31/5/2012 | 29,50 | 29,55 | +0,51% | 29,35 | 29,70 | 29,51 | 29,67 | 29,89 | 10 | 932.733 |
| 30/5/2012 | 29,26 | 29,40 | +0,44% | 29,26 | 29,88 | 29,46 | 29,35 | 29,89 | 10 | 830.878 |
| 29/5/2012 | 29,54 | 29,27 | -2,11% | 28,52 | 29,73 | 29,50 | 29,26 | 29,90 | 33 | 3.053.965 |
| 28/5/2012 | 29,90 | 29,90 | +2,36% | 29,50 | 29,90 | 29,56 | 29,51 | 29,90 | 18 | 1.091.049 |
| 25/5/2012 | 30,00 | 29,21 | -1,98% | 29,21 | 30,00 | 29,56 | 29,20 | 30,05 | 28 | 1.883.012 |
| 24/5/2012 | 30,20 | 29,80 | +3,11% | 29,50 | 30,20 | 29,61 | 29,55 | 30,86 | 19 | 1.217.113 |
| 23/5/2012 | 29,44 | 28,90 | -1,37% | 28,70 | 30,98 | 29,30 | 28,90 | 30,96 | 34 | 2.106.985 |
| 22/5/2012 | 29,90 | 29,30 | +0,14% | 29,00 | 29,90 | 29,37 | 29,30 | 29,42 | 27 | 2.549.940 |
| 21/5/2012 | 29,25 | 29,26 | -1,15% | 29,15 | 30,00 | 29,42 | 29,26 | 30,00 | 22 | 1.326.882 |
| 18/5/2012 | 28,40 | 29,60 | +3,57% | 28,23 | 29,89 | 28,93 | 29,19 | 30,00 | 15 | 1.154.353 |
| 17/5/2012 | 28,65 | 28,58 | -1,92% | 28,45 | 29,00 | 28,62 | 28,10 | 29,70 | 15 | 1.113.699 |
| 16/5/2012 | 30,00 | 29,14 | -0,48% | 28,91 | 30,00 | 29,19 | 29,10 | 29,14 | 45 | 3.258.492 |
| 15/5/2012 | 29,95 | 29,28 | -2,24% | 28,70 | 30,57 | 29,44 | 28,60 | 29,29 | 67 | 4.703.011 |
| 14/5/2012 | 31,10 | 29,95 | -2,00% | 29,51 | 31,36 | 30,00 | 29,51 | 29,95 | 44 | 3.195.078 |
| 11/5/2012 | 30,90 | 30,56 | -0,81% | 30,55 | 31,09 | 30,85 | 30,55 | 31,20 | 41 | 3.375.293 |
| 10/5/2012 | 30,70 | 30,81 | +0,33% | 30,70 | 31,00 | 30,85 | 30,85 | 30,99 | 14 | 1.156.897 |
| 9/5/2012 | 31,01 | 30,71 | -1,03% | 30,68 | 31,18 | 30,78 | 30,70 | 31,19 | 19 | 1.782.327 |
| 8/5/2012 | 31,10 | 31,03 | +0,10% | 30,96 | 31,89 | 31,07 | 31,00 | 31,04 | 37 | 3.194.962 |
| 7/5/2012 | 30,21 | 31,00 | +0,65% | 30,21 | 31,00 | 30,55 | 30,58 | 31,00 | 53 | 2.728.590 |
| 4/5/2012 | 31,50 | 30,80 | -0,65% | 30,40 | 31,68 | 31,05 | 30,80 | 31,00 | 49 | 4.558.215 |
| 3/5/2012 | 32,00 | 31,00 | -2,52% | 30,65 | 32,74 | 31,33 | 30,77 | 31,68 | 56 | 4.208.458 |
| 2/5/2012 | 34,76 | 31,80 | -2,75% | 31,21 | 34,76 | 31,86 | 31,80 | 33,89 | 52 | 4.384.570 |
| 30/4/2012 | 33,19 | 32,70 | -23,02% | 31,70 | 33,19 | 32,57 | 32,40 | 32,68 | 32 | 2.782.138 |
| 27/4/2012 | 42,00 | 42,48 | +2,39% | 41,70 | 42,48 | 41,84 | 41,75 | 42,48 | 38 | 4.301.468 |
| 26/4/2012 | 41,45 | 41,49 | +0,10% | 40,50 | 41,51 | 41,18 | 41,01 | 42,00 | 12 | 996.584 |
| 25/4/2012 | 42,00 | 41,45 | +1,10% | 41,28 | 42,97 | 41,42 | 39,22 | 41,49 | 19 | 2.187.237 |
| 24/4/2012 | 40,09 | 41,00 | +5,13% | 40,09 | 41,00 | 40,50 | 40,71 | 41,25 | 15 | 1.437.814 |
| 23/4/2012 | 39,20 | 39,00 | -1,04% | 38,91 | 42,79 | 40,14 | 38,92 | 40,19 | 11 | 1.353.043 |
| 20/4/2012 | 40,00 | 39,41 | -0,28% | 39,39 | 40,00 | 39,71 | 39,20 | 39,99 | 21 | 1.993.704 |
| 19/4/2012 | 40,90 | 39,52 | -1,67% | 39,52 | 40,90 | 40,37 | 39,69 | 39,99 | 42 | 2.753.446 |
| 18/4/2012 | 39,80 | 40,19 | +1,23% | 39,80 | 40,99 | 40,15 | 40,19 | 40,97 | 12 | 1.132.258 |
| 17/4/2012 | 39,30 | 39,70 | +1,15% | 39,02 | 39,70 | 39,38 | 39,55 | 39,74 | 22 | 1.906.462 |
| 16/4/2012 | 39,10 | 39,25 | +0,20% | 39,00 | 39,27 | 39,07 | 39,08 | 39,60 | 18 | 1.906.749 |
| 13/4/2012 | 39,60 | 39,17 | -0,86% | 39,00 | 39,68 | 39,34 | 39,01 | 39,67 | 22 | 1.798.144 |
| 12/4/2012 | 39,41 | 39,51 | -1,23% | 39,41 | 40,30 | 39,84 | 39,50 | 39,55 | 18 | 1.306.790 |
| 11/4/2012 | 39,98 | 40,00 | +0,45% | 39,98 | 40,30 | 40,06 | 39,51 | 40,00 | 8 | 721.175 |
| 10/4/2012 | 39,40 | 39,82 | +1,19% | 39,10 | 42,85 | 39,40 | 39,82 | 39,85 | 21 | 1.848.051 |
| 9/4/2012 | 39,20 | 39,35 | -2,11% | 39,20 | 39,50 | 39,38 | 39,35 | 39,40 | 12 | 1.039.673 |
| 5/4/2012 | 39,00 | 40,20 | +4,01% | 38,50 | 40,20 | 39,01 | 38,65 | 40,20 | 17 | 1.982.004 |
| 4/4/2012 | 38,50 | 38,65 | -0,90% | 38,40 | 39,88 | 38,79 | 38,50 | 39,88 | 27 | 2.646.039 |
| 3/4/2012 | 39,10 | 39,00 | -9,15% | 38,60 | 39,20 | 39,03 | 39,00 | 39,15 | 26 | 3.384.068 |
| 2/4/2012 | 37,50 | 42,93 | +15,06% | 37,40 | 42,93 | 37,96 | 38,70 | 39,69 | 37 | 2.460.306 |
| 30/3/2012 | 37,01 | 37,31 | -0,51% | 36,95 | 38,40 | 37,24 | 37,25 | 42,00 | 15 | 1.240.397 |
| 29/3/2012 | 37,40 | 37,50 | +0,64% | 37,00 | 38,38 | 37,22 | 37,06 | 38,37 | 17 | 1.254.468 |
| 28/3/2012 | 37,72 | 37,26 | +0,43% | 36,80 | 38,40 | 37,44 | 37,51 | 38,39 | 27 | 2.707.032 |
| 27/3/2012 | 37,00 | 37,10 | +0,27% | 36,52 | 38,31 | 37,52 | 37,10 | 37,72 | 18 | 1.260.934 |
| 26/3/2012 | 36,28 | 37,00 | +3,35% | 36,20 | 37,00 | 36,44 | 35,61 | 37,00 | 6 | 670.608 |
| 23/3/2012 | 36,35 | 35,80 | -2,29% | 35,80 | 36,99 | 36,21 | 33,00 | 36,00 | 12 | 565.017 |
| 22/3/2012 | 37,20 | 36,64 | -1,24% | 36,50 | 37,20 | 36,60 | 36,30 | 36,64 | 27 | 2.405.220 |
| 21/3/2012 | 36,90 | 37,10 | +1,12% | 36,69 | 37,13 | 36,91 | 36,70 | 37,98 | 8 | 793.611 |
| 20/3/2012 | 37,98 | 36,69 | 0,00% | 36,48 | 37,98 | 36,78 | 36,67 | 36,97 | 14 | 1.026.356 |
| 19/3/2012 | 36,64 | 36,69 | +4,74% | 36,60 | 37,77 | 36,70 | 36,69 | 37,98 | 11 | 763.397 |
| 16/3/2012 | 37,10 | 35,03 | -4,29% | 35,03 | 37,69 | 36,33 | 35,80 | 36,99 | 27 | 2.383.595 |
| 15/3/2012 | 36,75 | 36,60 | -0,54% | 36,30 | 36,80 | 36,60 | 36,60 | 37,95 | 23 | 1.614.375 |
| 14/3/2012 | 36,30 | 36,80 | +2,22% | 36,30 | 37,20 | 36,72 | 36,50 | 36,80 | 24 | 1.799.339 |
| 13/3/2012 | 35,60 | 36,00 | +1,58% | 35,60 | 36,99 | 36,01 | 36,00 | 37,00 | 28 | 1.858.610 |
| 12/3/2012 | 35,99 | 35,44 | -0,84% | 35,44 | 35,99 | 35,58 | 35,44 | 35,60 | 15 | 793.636 |
| 9/3/2012 | 34,90 | 35,74 | +3,29% | 34,90 | 35,99 | 35,47 | 35,44 | 35,74 | 24 | 2.281.094 |
| 8/3/2012 | 34,69 | 34,60 | +1,76% | 34,31 | 35,29 | 34,81 | 34,60 | 35,29 | 17 | 1.514.259 |
| 7/3/2012 | 35,00 | 34,00 | -2,21% | 34,00 | 35,00 | 34,29 | 33,90 | 34,48 | 25 | 1.409.496 |
| 6/3/2012 | 34,80 | 34,77 | -0,09% | 33,83 | 34,80 | 34,44 | 34,00 | 34,77 | 14 | 1.053.875 |
| 5/3/2012 | 34,66 | 34,80 | +2,35% | 33,60 | 34,80 | 34,18 | 34,34 | 34,80 | 36 | 2.519.429 |
| 2/3/2012 | 34,25 | 34,00 | -0,29% | 33,70 | 34,50 | 33,96 | 34,04 | 34,50 | 32 | 2.194.444 |
| 1/3/2012 | 33,40 | 34,10 | +3,11% | 33,15 | 34,10 | 33,64 | 33,71 | 34,10 | 34 | 2.701.680 |
| 29/2/2012 | 33,00 | 33,07 | -2,07% | 32,83 | 33,07 | 32,92 | 32,91 | 33,79 | 20 | 935.101 |
| 28/2/2012 | 33,00 | 33,77 | +2,30% | 33,00 | 33,78 | 33,41 | 33,41 | 33,77 | 26 | 1.814.319 |
| 27/2/2012 | 33,42 | 33,01 | -1,46% | 33,01 | 33,42 | 33,16 | 33,01 | 33,40 | 19 | 1.074.584 |
| 24/2/2012 | 33,18 | 33,50 | +0,51% | 33,15 | 33,50 | 33,34 | 33,20 | 33,50 | 18 | 1.053.593 |
| 23/2/2012 | 33,40 | 33,33 | +1,00% | 33,01 | 33,98 | 33,45 | 33,00 | 33,98 | 14 | 1.077.128 |
| 22/2/2012 | 32,50 | 33,00 | 0,00% | 32,50 | 33,00 | 32,82 | 33,20 | 33,35 | 11 | 853.500 |
| 17/2/2012 | 32,55 | 33,00 | +1,23% | 32,55 | 33,00 | 32,67 | 32,50 | 33,00 | 9 | 561.981 |
| 16/2/2012 | 32,67 | 32,60 | +0,12% | 32,50 | 32,70 | 32,62 | 32,41 | 32,98 | 14 | 880.911 |
| 15/2/2012 | 32,25 | 32,56 | +0,28% | 32,01 | 32,56 | 32,40 | 32,33 | 32,69 | 20 | 1.409.560 |
| 14/2/2012 | 32,20 | 32,47 | +1,47% | 31,80 | 32,47 | 32,03 | 31,01 | 32,50 | 20 | 954.560 |
| 13/2/2012 | 31,50 | 32,00 | +0,09% | 31,41 | 32,00 | 31,66 | 31,40 | 32,09 | 20 | 778.978 |
| 10/2/2012 | 30,99 | 31,97 | +3,16% | 30,99 | 32,21 | 31,85 | 31,12 | 31,98 | 41 | 2.618.799 |
| 9/2/2012 | 29,80 | 30,99 | +3,99% | 29,80 | 30,99 | 30,25 | 29,82 | 30,97 | 36 | 2.057.577 |
| 8/2/2012 | 29,85 | 29,80 | +0,34% | 29,60 | 29,92 | 29,79 | 29,60 | 29,98 | 19 | 747.781 |
| 7/2/2012 | 29,60 | 29,70 | +0,07% | 29,35 | 29,80 | 29,50 | 29,70 | 29,96 | 19 | 837.816 |
| 6/2/2012 | 29,01 | 29,68 | +1,64% | 29,00 | 29,68 | 29,33 | 29,00 | 29,70 | 40 | 2.684.363 |
| 3/2/2012 | 29,48 | 29,20 | -0,17% | 29,00 | 29,62 | 29,37 | 29,11 | 29,50 | 23 | 1.324.944 |
| 2/2/2012 | 29,48 | 29,25 | -0,78% | 29,08 | 29,53 | 29,32 | 29,00 | 29,39 | 34 | 1.542.289 |
| 1/2/2012 | 28,85 | 29,48 | +2,40% | 26,28 | 29,48 | 28,94 | 29,15 | 29,48 | 25 | 1.204.260 |
| 31/1/2012 | 28,69 | 28,79 | +0,88% | 28,01 | 29,15 | 28,85 | 28,79 | 29,14 | 29 | 1.526.165 |
| 30/1/2012 | 28,40 | 28,54 | +0,14% | 28,35 | 28,54 | 28,44 | 28,00 | 28,62 | 17 | 844.695 |
| 27/1/2012 | 28,21 | 28,50 | +1,10% | 28,18 | 28,50 | 28,27 | 28,30 | 28,50 | 17 | 1.190.463 |
| 26/1/2012 | 28,30 | 28,19 | +0,53% | 28,10 | 28,33 | 28,17 | 27,97 | 28,39 | 8 | 236.707 |
| 24/1/2012 | 28,20 | 28,04 | -1,27% | 28,04 | 28,30 | 28,14 | 28,05 | 28,40 | 17 | 895.153 |
| 23/1/2012 | 28,40 | 28,40 | +0,39% | 28,30 | 28,50 | 28,39 | 28,02 | 28,31 | 15 | 721.280 |
| 20/1/2012 | 27,88 | 28,29 | +2,80% | 27,88 | 28,32 | 28,04 | 28,21 | 28,50 | 17 | 1.113.431 |
| 19/1/2012 | 27,60 | 27,52 | -0,29% | 27,52 | 28,20 | 27,82 | 27,53 | 28,50 | 22 | 1.204.850 |
| 18/1/2012 | 27,30 | 27,60 | +1,66% | 27,30 | 27,60 | 27,45 | 27,80 | 30,99 | 24 | 1.301.407 |
| 17/1/2012 | 27,17 | 27,15 | +0,52% | 27,08 | 27,40 | 27,24 | 26,90 | 27,29 | 12 | 435.946 |
| 16/1/2012 | 27,00 | 27,01 | +0,15% | 26,90 | 27,06 | 27,00 | 26,80 | 27,14 | 25 | 1.361.198 |
| 13/1/2012 | 26,99 | 26,97 | +0,63% | 26,85 | 27,30 | 26,97 | 26,87 | 26,99 | 25 | 1.599.879 |
| 12/1/2012 | 27,00 | 26,80 | -0,11% | 26,80 | 27,00 | 26,88 | 26,65 | 26,82 | 15 | 545.677 |
| 11/1/2012 | 26,56 | 26,83 | +0,94% | 26,56 | 27,00 | 26,82 | 26,63 | 27,00 | 16 | 839.758 |
| 10/1/2012 | 27,04 | 26,58 | -1,15% | 26,58 | 27,43 | 26,77 | 26,66 | 27,10 | 26 | 1.552.688 |
| 9/1/2012 | 26,80 | 26,89 | +0,04% | 26,58 | 27,03 | 26,82 | 26,58 | 26,80 | 25 | 1.376.197 |
| 6/1/2012 | 27,00 | 26,88 | +0,67% | 26,58 | 27,97 | 26,90 | 26,70 | 27,10 | 51 | 2.590.940 |
| 5/1/2012 | 26,70 | 26,70 | -1,44% | 26,58 | 26,70 | 26,65 | 26,59 | 26,97 | 19 | 1.236.626 |
| 4/1/2012 | 26,30 | 27,09 | +2,89% | 26,16 | 27,09 | 26,51 | 26,60 | 27,10 | 20 | 1.325.542 |
| 3/1/2012 | 27,25 | 26,33 | -1,94% | 26,00 | 27,30 | 26,65 | 26,60 | 27,19 | 48 | 2.817.566 |
| 2/1/2012 | 27,25 | 26,85 | -1,25% | 26,78 | 27,25 | 26,95 | 27,00 | 27,24 | 21 | 935.195 |
| 29/12/2011 | 27,00 | 27,19 | +2,03% | 26,75 | 29,00 | 27,04 | 27,03 | 27,20 | 34 | 1.628.004 |
| 28/12/2011 | 27,20 | 26,65 | +0,08% | 26,63 | 27,50 | 26,88 | 26,75 | 27,00 | 49 | 3.417.549 |
| 27/12/2011 | 26,80 | 26,63 | -1,00% | 26,63 | 27,09 | 26,90 | 26,63 | 27,00 | 32 | 1.450.240 |
| 26/12/2011 | 26,89 | 26,90 | +0,45% | 26,79 | 26,99 | 26,92 | 26,90 | 27,00 | 29 | 1.279.009 |
| 23/12/2011 | 26,50 | 26,78 | +1,83% | 26,50 | 26,84 | 26,66 | 26,55 | 26,78 | 17 | 821.424 |
| 22/12/2011 | 26,70 | 26,30 | 0,00% | 26,04 | 26,98 | 26,49 | 26,30 | 26,50 | 23 | 1.226.606 |
| 21/12/2011 | 26,20 | 26,30 | +1,54% | 25,82 | 26,30 | 25,94 | 26,20 | 26,50 | 26 | 1.284.216 |
| 20/12/2011 | 25,10 | 25,90 | +2,41% | 25,05 | 26,16 | 25,74 | 26,00 | 26,97 | 39 | 1.841.121 |
| 19/12/2011 | 25,36 | 25,29 | +2,93% | 24,90 | 25,36 | 25,22 | 24,22 | 25,29 | 22 | 885.323 |
| 16/12/2011 | 25,25 | 24,57 | -4,02% | 24,57 | 25,25 | 25,03 | 25,20 | 25,40 | 22 | 1.101.592 |
| 15/12/2011 | 25,79 | 25,60 | 0,00% | 25,01 | 25,97 | 25,43 | 25,02 | 25,70 | 38 | 2.060.276 |
| 14/12/2011 | 24,99 | 25,60 | +1,19% | 24,99 | 25,62 | 25,32 | 24,90 | 25,60 | 26 | 1.868.916 |
| 13/12/2011 | 24,60 | 25,30 | +3,77% | 24,39 | 25,30 | 24,94 | 24,70 | 25,61 | 22 | 1.065.103 |
| 12/12/2011 | 24,65 | 24,38 | -2,48% | 24,31 | 24,79 | 24,45 | 24,55 | 24,59 | 23 | 1.110.425 |
| 9/12/2011 | 25,00 | 25,00 | +1,01% | 24,90 | 25,29 | 25,04 | 25,01 | 25,27 | 14 | 443.285 |
| 8/12/2011 | 25,05 | 24,75 | -0,48% | 24,60 | 25,30 | 24,97 | 24,75 | 25,20 | 16 | 644.355 |
| 7/12/2011 | 25,20 | 24,87 | -2,39% | 24,87 | 25,20 | 24,98 | 24,87 | 25,00 | 23 | 767.048 |
| 6/12/2011 | 24,70 | 25,48 | +4,43% | 24,40 | 25,48 | 24,83 | 24,51 | 25,48 | 31 | 1.443.077 |
| 5/12/2011 | 24,30 | 24,40 | -1,97% | 24,20 | 24,88 | 24,43 | 24,31 | 24,90 | 17 | 576.715 |
| 2/12/2011 | 24,84 | 24,89 | +1,51% | 23,92 | 25,00 | 24,38 | 24,00 | 24,90 | 34 | 1.692.568 |
| 1/12/2011 | 24,70 | 24,52 | -3,77% | 24,52 | 25,40 | 24,86 | 24,52 | 24,98 | 25 | 895.176 |
| 30/11/2011 | 24,40 | 25,48 | +5,29% | 24,40 | 25,48 | 24,93 | 25,05 | 25,48 | 34 | 1.077.096 |
| 29/11/2011 | 24,40 | 24,20 | -1,22% | 24,01 | 24,41 | 24,27 | 24,01 | 24,30 | 14 | 606.833 |
| 28/11/2011 | 24,38 | 24,50 | +1,03% | 24,38 | 24,60 | 24,49 | 24,36 | 24,60 | 21 | 832.780 |
| 25/11/2011 | 24,20 | 24,25 | +0,17% | 24,10 | 24,38 | 24,20 | 24,02 | 24,38 | 9 | 244.449 |
| 24/11/2011 | 24,30 | 24,21 | +0,46% | 23,93 | 24,30 | 24,13 | 23,54 | 24,25 | 11 | 311.293 |
| 23/11/2011 | 24,40 | 24,10 | -1,51% | 24,00 | 24,40 | 24,06 | 24,10 | 24,18 | 19 | 912.094 |
| 22/11/2011 | 24,40 | 24,47 | +0,70% | 24,20 | 24,50 | 24,34 | 24,21 | 24,47 | 18 | 379.836 |
| 21/11/2011 | 24,40 | 24,30 | +0,29% | 24,00 | 24,40 | 24,07 | 24,05 | 24,40 | 14 | 399.678 |
| 18/11/2011 | 24,47 | 24,23 | +0,87% | 24,23 | 24,50 | 24,33 | 24,10 | 24,29 | 12 | 357.747 |
| 17/11/2011 | 24,97 | 24,02 | -2,36% | 24,02 | 24,98 | 24,71 | 24,02 | 24,24 | 25 | 926.935 |
| 16/11/2011 | 24,15 | 24,60 | +2,93% | 24,00 | 24,60 | 24,27 | 24,10 | 24,97 | 27 | 791.525 |
| 14/11/2011 | 24,20 | 23,90 | -1,24% | 23,85 | 24,97 | 24,17 | 23,52 | 24,20 | 9 | 239.343 |
| 11/11/2011 | 23,80 | 24,20 | +1,72% | 23,31 | 24,20 | 23,79 | 23,33 | 24,20 | 26 | 1.482.464 |
| 10/11/2011 | 23,97 | 23,79 | +1,88% | 23,51 | 23,97 | 23,74 | 23,75 | 23,79 | 16 | 902.330 |
| 9/11/2011 | 23,75 | 23,35 | -2,10% | 23,35 | 23,97 | 23,50 | 23,01 | 23,98 | 20 | 1.363.035 |
| 8/11/2011 | 23,95 | 23,85 | -0,21% | 23,61 | 23,95 | 23,84 | 23,76 | 24,24 | 13 | 543.717 |
| 7/11/2011 | 24,00 | 23,90 | +1,06% | 23,90 | 24,20 | 24,04 | 23,90 | 24,23 | 24 | 998.001 |
| 4/11/2011 | 23,90 | 23,65 | -1,34% | 23,30 | 23,90 | 23,53 | 23,50 | 24,00 | 9 | 433.068 |
| 3/11/2011 | 23,49 | 23,97 | +2,00% | 23,49 | 24,10 | 23,83 | 23,70 | 23,97 | 40 | 2.042.478 |
| 1/11/2011 | 23,00 | 23,50 | +2,09% | 22,81 | 23,50 | 23,20 | 23,20 | 23,49 | 24 | 742.431 |
| 31/10/2011 | 22,97 | 23,02 | -0,65% | 22,90 | 23,50 | 23,28 | 23,02 | 23,50 | 43 | 1.732.119 |
| 28/10/2011 | 23,37 | 23,17 | +5,27% | 23,00 | 23,39 | 23,18 | 23,02 | 23,18 | 18 | 461.319 |
| 27/10/2011 | 23,00 | 22,01 | -3,46% | 22,01 | 23,39 | 23,16 | 22,01 | 23,04 | 30 | 1.295.178 |
| 26/10/2011 | 22,34 | 22,80 | +4,30% | 22,24 | 22,80 | 22,60 | 22,74 | 23,23 | 19 | 542.526 |
| 25/10/2011 | 22,80 | 21,86 | -4,62% | 21,25 | 22,80 | 21,94 | 21,85 | 22,10 | 35 | 1.354.285 |
| 24/10/2011 | 22,53 | 22,92 | +2,00% | 22,53 | 22,92 | 22,77 | 22,75 | 22,92 | 14 | 507.959 |
| 21/10/2011 | 22,48 | 22,47 | -2,22% | 22,37 | 23,09 | 22,84 | 22,47 | 22,53 | 25 | 1.704.302 |
| 20/10/2011 | 22,35 | 22,98 | +3,19% | 21,80 | 22,98 | 22,56 | 22,25 | 22,98 | 23 | 796.719 |
| 19/10/2011 | 22,00 | 22,27 | +1,92% | 21,81 | 22,97 | 22,22 | 21,80 | 22,27 | 27 | 926.957 |
| 18/10/2011 | 21,60 | 21,85 | +2,39% | 21,60 | 21,89 | 21,76 | 21,80 | 21,90 | 17 | 1.040.441 |
| 17/10/2011 | 21,70 | 21,34 | -0,79% | 21,25 | 21,79 | 21,45 | 21,35 | 21,45 | 29 | 1.435.012 |
| 14/10/2011 | 22,00 | 21,51 | -0,88% | 21,51 | 22,00 | 21,65 | 21,51 | 21,73 | 15 | 695.247 |
| 13/10/2011 | 21,99 | 21,70 | 0,00% | 21,32 | 21,99 | 21,48 | 21,50 | 21,64 | 25 | 1.385.601 |
| 11/10/2011 | 21,80 | 21,70 | +0,09% | 21,70 | 21,95 | 21,77 | 21,40 | 21,70 | 15 | 407.155 |
| 10/10/2011 | 21,35 | 21,68 | +1,21% | 21,26 | 21,97 | 21,57 | 21,30 | 21,68 | 20 | 686.440 |
| 7/10/2011 | 21,49 | 21,42 | +0,42% | 21,40 | 21,65 | 21,48 | 21,20 | 21,43 | 25 | 984.132 |
| 6/10/2011 | 22,00 | 21,33 | -0,37% | 21,33 | 22,00 | 21,67 | 21,35 | 21,54 | 25 | 682.853 |
| 5/10/2011 | 21,98 | 21,41 | +0,05% | 21,12 | 21,98 | 21,47 | 21,37 | 22,98 | 18 | 770.958 |
| 4/10/2011 | 21,78 | 21,40 | -1,83% | 21,22 | 21,78 | 21,38 | 21,55 | 21,78 | 31 | 1.045.028 |
| 3/10/2011 | 22,15 | 21,80 | -1,36% | 21,80 | 22,50 | 22,00 | 21,80 | 23,44 | 43 | 1.522.908 |
| 30/9/2011 | 22,35 | 22,10 | -1,34% | 22,10 | 22,35 | 22,24 | 22,10 | 22,99 | 21 | 869.658 |
| 29/9/2011 | 22,32 | 22,40 | +1,13% | 22,20 | 22,40 | 22,32 | 22,30 | 22,44 | 9 | 229.919 |
| 28/9/2011 | 22,56 | 22,15 | -1,77% | 22,15 | 22,99 | 22,33 | 22,02 | 22,99 | 32 | 730.464 |
| 27/9/2011 | 22,50 | 22,55 | +1,35% | 22,27 | 22,65 | 22,52 | 22,27 | 23,00 | 11 | 317.644 |
| 26/9/2011 | 22,50 | 22,25 | -0,93% | 22,20 | 22,50 | 22,38 | 22,18 | 22,50 | 29 | 1.213.532 |
| 23/9/2011 | 23,20 | 22,46 | -0,62% | 22,41 | 23,20 | 22,70 | 22,45 | 23,19 | 17 | 622.138 |
| 22/9/2011 | 23,38 | 22,60 | -4,07% | 22,50 | 23,39 | 22,87 | 22,55 | 23,38 | 37 | 2.017.958 |
| 21/9/2011 | 23,54 | 23,56 | -0,38% | 23,54 | 24,14 | 23,67 | 23,30 | 23,56 | 14 | 478.241 |
| 20/9/2011 | 23,50 | 23,65 | +0,68% | 23,37 | 23,70 | 23,58 | 23,38 | 23,59 | 24 | 868.193 |
| 19/9/2011 | 23,30 | 23,49 | +1,25% | 23,29 | 23,49 | 23,42 | 23,49 | 23,50 | 13 | 421.579 |
| 16/9/2011 | 23,08 | 23,20 | +1,44% | 23,00 | 23,20 | 23,04 | 23,13 | 23,38 | 16 | 411.208 |
| 15/9/2011 | 23,00 | 22,87 | -0,13% | 22,80 | 23,00 | 22,91 | 22,85 | 23,00 | 16 | 396.492 |
| 14/9/2011 | 23,00 | 22,90 | -0,22% | 22,90 | 23,13 | 22,99 | 22,94 | 23,49 | 9 | 340.297 |
| 13/9/2011 | 22,95 | 22,95 | +0,22% | 22,81 | 22,95 | 22,90 | 22,83 | 22,95 | 12 | 242.823 |
| 12/9/2011 | 22,99 | 22,90 | +0,39% | 22,61 | 23,00 | 22,80 | 23,05 | 23,29 | 27 | 944.507 |
| 9/9/2011 | 23,12 | 22,81 | -1,26% | 22,50 | 23,20 | 22,95 | 22,81 | 23,47 | 29 | 920.348 |
| 8/9/2011 | 23,50 | 23,10 | -1,45% | 23,10 | 23,53 | 23,27 | 23,10 | 23,74 | 20 | 847.377 |
| 6/9/2011 | 23,42 | 23,44 | +0,95% | 23,30 | 23,44 | 23,40 | 23,20 | 23,45 | 6 | 102.976 |
| 5/9/2011 | 23,27 | 23,22 | -1,57% | 23,16 | 23,60 | 23,22 | 23,14 | 23,74 | 12 | 476.180 |
| 2/9/2011 | 23,70 | 23,59 | -1,46% | 23,59 | 23,82 | 23,67 | 22,59 | 23,50 | 18 | 760.097 |
| 1/9/2011 | 23,80 | 23,94 | +2,57% | 23,60 | 24,03 | 23,80 | 23,94 | 24,00 | 40 | 2.111.100 |
| 31/8/2011 | 23,00 | 23,34 | +2,96% | 23,00 | 23,34 | 23,23 | 23,02 | 23,35 | 20 | 799.913 |
| 30/8/2011 | 22,85 | 22,67 | +0,40% | 22,67 | 23,11 | 22,89 | 22,65 | 23,07 | 20 | 904.249 |
| 29/8/2011 | 23,00 | 22,58 | +1,71% | 22,51 | 23,10 | 22,75 | 22,65 | 23,02 | 20 | 798.592 |
| 26/8/2011 | 22,45 | 22,20 | +0,09% | 22,20 | 22,70 | 22,49 | 21,92 | 22,80 | 16 | 517.445 |
| 25/8/2011 | 22,20 | 22,18 | -0,94% | 21,81 | 22,28 | 22,00 | 21,89 | 22,19 | 18 | 666.618 |
| 24/8/2011 | 22,09 | 22,39 | +3,18% | 22,09 | 22,97 | 22,60 | 22,00 | 22,39 | 20 | 750.558 |
| 23/8/2011 | 21,88 | 21,70 | -1,05% | 21,70 | 21,90 | 21,76 | 21,64 | 21,89 | 23 | 581.383 |
| 22/8/2011 | 22,20 | 21,93 | -0,54% | 21,93 | 22,20 | 21,99 | 21,80 | 21,96 | 12 | 475.086 |
| 19/8/2011 | 22,00 | 22,05 | -6,17% | 22,00 | 22,27 | 22,19 | 21,72 | 22,05 | 10 | 266.353 |
| 18/8/2011 | 21,90 | 23,50 | +5,67% | 21,80 | 23,50 | 22,19 | 21,91 | 23,50 | 16 | 605.866 |
| 17/8/2011 | 22,40 | 22,24 | -0,22% | 21,89 | 23,03 | 22,29 | 21,99 | 22,50 | 15 | 575.181 |
| 16/8/2011 | 22,59 | 22,29 | +1,36% | 21,91 | 22,59 | 22,36 | 22,01 | 22,30 | 8 | 246.036 |
| 15/8/2011 | 22,00 | 21,99 | +0,55% | 21,99 | 22,20 | 22,09 | 21,98 | 22,39 | 12 | 494.970 |
| 12/8/2011 | 22,50 | 21,87 | -0,86% | 21,87 | 22,50 | 22,06 | 21,87 | 22,44 | 21 | 684.626 |
| 11/8/2011 | 21,80 | 22,06 | +1,89% | 21,80 | 22,39 | 22,10 | 21,99 | 22,40 | 34 | 2.071.494 |
| 10/8/2011 | 22,32 | 21,65 | -1,59% | 21,65 | 22,32 | 21,87 | 21,50 | 22,20 | 27 | 1.492.200 |
| 9/8/2011 | 21,74 | 22,00 | +3,77% | 21,53 | 22,25 | 21,86 | 22,00 | 22,05 | 33 | 1.629.046 |
| 8/8/2011 | 23,00 | 21,20 | -6,85% | 21,20 | 23,00 | 22,14 | 21,11 | 22,99 | 41 | 1.738.087 |
| 5/8/2011 | 23,98 | 22,76 | -2,11% | 22,31 | 23,98 | 23,16 | 22,75 | 23,80 | 30 | 1.633.371 |
| 4/8/2011 | 23,25 | 23,25 | -2,60% | 22,70 | 23,25 | 23,03 | 22,90 | 23,25 | 44 | 2.122.978 |
| 3/8/2011 | 24,48 | 23,87 | -0,54% | 23,24 | 25,60 | 23,77 | 23,23 | 23,65 | 26 | 1.416.732 |
| 2/8/2011 | 24,45 | 24,00 | -2,04% | 24,00 | 24,49 | 24,23 | 23,95 | 24,10 | 23 | 1.279.426 |
| 1/8/2011 | 24,50 | 24,50 | +2,30% | 24,20 | 24,60 | 24,43 | 24,29 | 24,60 | 17 | 779.301 |
| 29/7/2011 | 24,40 | 23,95 | -1,24% | 23,91 | 24,50 | 24,18 | 24,03 | 24,47 | 16 | 691.753 |
| 28/7/2011 | 24,05 | 24,25 | +0,12% | 24,05 | 24,60 | 24,36 | 23,91 | 24,49 | 20 | 932.032 |
| 27/7/2011 | 24,65 | 24,22 | -1,22% | 24,22 | 24,65 | 24,36 | 23,89 | 24,28 | 19 | 942.958 |
| 26/7/2011 | 24,70 | 24,52 | -1,88% | 24,50 | 24,70 | 24,56 | 24,52 | 24,78 | 10 | 459.345 |
| 25/7/2011 | 24,59 | 24,99 | +1,30% | 24,58 | 24,99 | 24,77 | 24,70 | 25,00 | 26 | 899.177 |
| 22/7/2011 | 25,00 | 24,67 | -0,40% | 24,67 | 25,00 | 24,81 | 24,51 | 24,67 | 22 | 890.996 |
| 21/7/2011 | 24,90 | 24,77 | -1,90% | 24,61 | 25,12 | 24,80 | 24,80 | 25,00 | 27 | 1.361.695 |
| 20/7/2011 | 24,94 | 25,25 | +1,49% | 24,55 | 25,25 | 24,77 | 24,52 | 25,25 | 23 | 1.119.857 |
| 19/7/2011 | 25,13 | 24,88 | +0,73% | 24,88 | 25,19 | 25,01 | 24,88 | 24,94 | 32 | 1.418.287 |
| 18/7/2011 | 25,20 | 24,70 | -2,18% | 24,70 | 25,20 | 24,96 | 24,70 | 24,90 | 28 | 1.450.198 |
| 15/7/2011 | 24,90 | 25,25 | +1,08% | 24,90 | 25,59 | 25,19 | 25,25 | 25,29 | 25 | 605.034 |
| 14/7/2011 | 25,05 | 24,98 | +0,08% | 24,63 | 25,10 | 24,97 | 24,65 | 24,99 | 14 | 614.431 |
| 13/7/2011 | 24,95 | 24,96 | +0,04% | 24,90 | 25,07 | 24,99 | 24,95 | 25,05 | 27 | 1.553.270 |
| 12/7/2011 | 25,00 | 24,95 | +1,13% | 24,86 | 25,00 | 24,96 | 24,50 | 24,95 | 16 | 586.631 |
| 11/7/2011 | 24,70 | 24,67 | -0,72% | 24,67 | 25,00 | 24,77 | 24,50 | 25,00 | 15 | 329.444 |
| 8/7/2011 | 25,28 | 24,85 | +0,12% | 24,80 | 25,44 | 25,02 | 24,80 | 25,00 | 13 | 673.218 |
| 7/7/2011 | 25,84 | 24,82 | -2,36% | 24,81 | 25,84 | 25,27 | 24,82 | 25,15 | 24 | 1.243.032 |
| 6/7/2011 | 25,45 | 25,42 | -0,66% | 25,32 | 25,70 | 25,47 | 25,13 | 25,44 | 39 | 1.902.950 |
| 5/7/2011 | 25,49 | 25,59 | +0,35% | 25,49 | 25,79 | 25,66 | 25,25 | 25,60 | 16 | 754.453 |
| 4/7/2011 | 25,40 | 25,50 | -0,08% | 25,38 | 25,54 | 25,45 | 25,45 | 25,50 | 33 | 1.735.771 |
| 1/7/2011 | 25,50 | 25,52 | +0,47% | 25,30 | 25,56 | 25,43 | 25,39 | 25,52 | 16 | 811.258 |
| 30/6/2011 | 25,45 | 25,40 | +0,83% | 25,01 | 25,55 | 25,42 | 25,30 | 25,50 | 24 | 1.116.389 |
| 29/6/2011 | 25,30 | 25,19 | +0,12% | 25,00 | 25,35 | 25,23 | 25,29 | 25,30 | 28 | 1.526.699 |
| 28/6/2011 | 25,00 | 25,16 | -0,12% | 25,00 | 25,16 | 25,07 | 25,08 | 25,16 | 17 | 757.692 |
| 27/6/2011 | 25,45 | 25,19 | -1,14% | 24,77 | 25,45 | 25,13 | 24,94 | 25,09 | 20 | 801.624 |
| 24/6/2011 | 25,10 | 25,48 | +1,92% | 25,10 | 25,48 | 25,16 | 24,71 | 25,48 | 19 | 825.478 |
| 22/6/2011 | 24,90 | 25,00 | +0,52% | 24,90 | 25,15 | 25,02 | 24,90 | 25,00 | 17 | 910.880 |
| 21/6/2011 | 24,90 | 24,87 | +0,77% | 24,58 | 25,48 | 24,84 | 24,88 | 25,00 | 17 | 715.833 |
| 20/6/2011 | 24,24 | 24,68 | +2,83% | 24,24 | 25,76 | 24,63 | 24,51 | 24,75 | 31 | 1.313.199 |
| 17/6/2011 | 23,99 | 24,00 | +0,04% | 23,98 | 24,47 | 24,01 | 23,82 | 24,16 | 12 | 523.620 |
| 16/6/2011 | 24,28 | 23,99 | -0,87% | 23,38 | 24,28 | 24,04 | 23,37 | 24,22 | 13 | 521.776 |
| 15/6/2011 | 24,24 | 24,20 | +0,75% | 24,14 | 24,44 | 24,29 | 24,14 | 24,20 | 17 | 349.804 |
| 14/6/2011 | 24,10 | 24,02 | -0,70% | 23,53 | 24,10 | 23,83 | 23,95 | 24,23 | 7 | 469.606 |
| 13/6/2011 | 24,12 | 24,19 | +1,77% | 24,10 | 24,20 | 24,14 | 23,81 | 24,20 | 6 | 292.186 |
| 10/6/2011 | 24,10 | 23,77 | -1,65% | 23,77 | 24,18 | 23,97 | 23,71 | 24,48 | 18 | 834.286 |
| 9/6/2011 | 24,50 | 24,17 | -0,70% | 24,17 | 24,57 | 24,34 | 24,11 | 24,48 | 13 | 779.053 |
| 8/6/2011 | 24,50 | 24,34 | -0,25% | 24,25 | 24,52 | 24,37 | 24,13 | 24,34 | 14 | 546.040 |
| 7/6/2011 | 24,55 | 24,40 | -0,08% | 24,40 | 24,99 | 24,61 | 24,40 | 24,60 | 26 | 1.137.256 |
| 6/6/2011 | 24,48 | 24,42 | -0,25% | 24,28 | 24,48 | 24,43 | 24,42 | 24,70 | 18 | 834.284 |
| 3/6/2011 | 23,78 | 24,48 | +2,94% | 23,78 | 24,50 | 24,16 | 24,30 | 24,48 | 24 | 1.174.843 |
| 2/6/2011 | 23,20 | 23,78 | +1,23% | 23,20 | 23,78 | 23,51 | 23,60 | 23,79 | 13 | 552.701 |
| 1/6/2011 | 23,65 | 23,49 | -0,21% | 23,27 | 23,78 | 23,55 | 23,25 | 23,79 | 21 | 829.123 |
| 31/5/2011 | 23,70 | 23,54 | -0,25% | 23,50 | 23,88 | 23,63 | 23,54 | 23,87 | 30 | 1.307.349 |
| 30/5/2011 | 23,89 | 23,60 | -3,28% | 23,60 | 23,99 | 23,75 | 23,60 | 23,80 | 26 | 733.567 |
| 27/5/2011 | 24,20 | 24,40 | +1,75% | 23,80 | 24,40 | 23,98 | 23,80 | 24,40 | 18 | 594.724 |
| 26/5/2011 | 24,03 | 23,98 | -0,08% | 23,85 | 24,03 | 23,94 | 23,85 | 23,98 | 17 | 565.164 |
| 25/5/2011 | 24,36 | 24,00 | -1,52% | 23,63 | 24,36 | 24,13 | 24,00 | 24,43 | 20 | 649.171 |
| 24/5/2011 | 24,50 | 24,37 | +0,91% | 24,37 | 24,50 | 24,45 | 24,35 | 24,48 | 9 | 276.294 |
| 23/5/2011 | 24,31 | 24,15 | -1,15% | 24,15 | 24,40 | 24,27 | 24,00 | 24,38 | 14 | 534.149 |
| 20/5/2011 | 24,20 | 24,43 | +1,37% | 24,10 | 24,43 | 24,23 | 24,25 | 24,44 | 15 | 552.549 |
| 19/5/2011 | 24,05 | 24,10 | +1,47% | 24,04 | 24,25 | 24,13 | 23,62 | 24,24 | 12 | 436.846 |
| 18/5/2011 | 24,20 | 23,75 | -1,86% | 23,41 | 24,25 | 23,86 | 23,71 | 24,25 | 25 | 1.599.027 |
| 17/5/2011 | 24,20 | 24,20 | +0,83% | 24,14 | 24,30 | 24,17 | 24,04 | 24,28 | 12 | 350.486 |
| 16/5/2011 | 24,00 | 24,00 | +0,08% | 23,21 | 24,20 | 24,03 | 23,20 | 24,21 | 13 | 680.070 |
| 13/5/2011 | 24,50 | 23,98 | -1,72% | 23,98 | 24,50 | 24,29 | 23,87 | 24,36 | 11 | 327.934 |
| 12/5/2011 | 24,00 | 24,40 | +5,08% | 24,00 | 24,50 | 24,38 | 23,80 | 24,49 | 18 | 738.820 |
| 11/5/2011 | 23,81 | 23,22 | -3,25% | 23,22 | 24,25 | 23,86 | 23,22 | 24,14 | 25 | 1.028.784 |
| 10/5/2011 | 24,00 | 24,00 | -0,17% | 23,75 | 24,14 | 23,95 | 23,98 | 24,00 | 24 | 1.382.236 |
| 9/5/2011 | 23,99 | 24,04 | +1,48% | 23,50 | 24,04 | 23,82 | 23,96 | 24,04 | 23 | 679.311 |
| 6/5/2011 | 23,55 | 23,69 | +1,07% | 23,55 | 23,80 | 23,67 | 23,69 | 23,70 | 17 | 766.725 |
| 5/5/2011 | 23,34 | 23,44 | +1,34% | 23,34 | 23,80 | 23,44 | 23,38 | 23,44 | 23 | 738.400 |
| 4/5/2011 | 23,00 | 23,13 | +1,85% | 23,00 | 23,40 | 23,19 | 23,13 | 23,37 | 11 | 366.415 |
| 3/5/2011 | 23,17 | 22,71 | -1,56% | 22,71 | 23,20 | 23,11 | 22,71 | 23,21 | 20 | 866.993 |
| 2/5/2011 | 23,98 | 23,07 | -8,31% | 23,06 | 23,98 | 23,50 | 23,07 | 23,98 | 23 | 1.363.427 |
| 29/4/2011 | 25,25 | 25,16 | -0,36% | 25,10 | 25,98 | 25,38 | 25,16 | 25,50 | 33 | 1.640.133 |
| 28/4/2011 | 24,95 | 25,25 | +0,04% | 24,90 | 25,25 | 25,03 | 25,00 | 25,25 | 21 | 1.131.599 |
| 27/4/2011 | 25,00 | 25,24 | +0,60% | 24,80 | 25,59 | 25,01 | 25,20 | 25,24 | 32 | 1.716.832 |
| 26/4/2011 | 24,85 | 25,09 | +1,21% | 24,85 | 25,09 | 24,91 | 24,61 | 25,10 | 21 | 695.210 |
| 25/4/2011 | 24,85 | 24,79 | +1,35% | 24,20 | 24,85 | 24,68 | 24,80 | 24,85 | 14 | 538.050 |
| 20/4/2011 | 25,48 | 24,46 | -0,77% | 24,30 | 25,48 | 24,54 | 24,34 | 24,58 | 15 | 530.085 |
| 19/4/2011 | 24,60 | 24,65 | +1,48% | 24,60 | 24,84 | 24,72 | 24,65 | 24,80 | 20 | 754.260 |
| 18/4/2011 | 23,99 | 24,29 | +0,37% | 23,92 | 24,30 | 24,08 | 24,15 | 24,29 | 32 | 1.635.324 |
| 15/4/2011 | 24,25 | 24,20 | +0,08% | 24,05 | 24,34 | 24,17 | 24,01 | 24,25 | 29 | 1.835.008 |
| 14/4/2011 | 24,30 | 24,18 | -0,29% | 24,17 | 24,40 | 24,32 | 24,17 | 24,35 | 29 | 1.279.609 |
| 13/4/2011 | 24,30 | 24,25 | +0,71% | 24,01 | 24,30 | 24,19 | 24,00 | 24,26 | 23 | 830.424 |
| 12/4/2011 | 24,30 | 24,08 | -0,33% | 23,82 | 24,40 | 24,11 | 24,08 | 24,19 | 32 | 1.518.980 |
| 11/4/2011 | 24,79 | 24,16 | -0,98% | 24,04 | 24,79 | 24,51 | 24,20 | 24,30 | 26 | 1.052.196 |
| 8/4/2011 | 24,85 | 24,40 | -2,79% | 24,03 | 25,13 | 24,69 | 24,32 | 24,98 | 34 | 1.601.787 |
| 7/4/2011 | 25,48 | 25,10 | -1,03% | 24,76 | 25,48 | 25,12 | 25,00 | 25,10 | 17 | 686.955 |
| 6/4/2011 | 25,00 | 25,36 | +0,40% | 25,00 | 25,36 | 25,15 | 25,00 | 25,37 | 19 | 998.692 |
| 5/4/2011 | 25,25 | 25,26 | +0,84% | 25,00 | 25,69 | 25,38 | 25,26 | 25,50 | 41 | 2.319.553 |
| 4/4/2011 | 25,00 | 25,05 | -0,40% | 25,00 | 25,49 | 25,28 | 25,00 | 25,14 | 34 | 2.070.290 |
| 1/4/2011 | 24,20 | 25,15 | +3,93% | 24,20 | 25,28 | 24,72 | 24,97 | 25,20 | 44 | 2.395.489 |
| 31/3/2011 | 24,00 | 24,20 | +0,83% | 23,95 | 24,20 | 24,05 | 24,06 | 24,30 | 22 | 1.082.645 |
| 30/3/2011 | 24,20 | 24,00 | +0,67% | 23,90 | 24,50 | 24,07 | 23,90 | 24,00 | 21 | 917.188 |
| 29/3/2011 | 23,30 | 23,84 | +2,36% | 23,30 | 24,30 | 23,76 | 23,69 | 23,84 | 30 | 1.516.179 |
| 28/3/2011 | 23,15 | 23,29 | +0,82% | 23,15 | 23,29 | 23,26 | 23,20 | 23,29 | 27 | 1.351.217 |
| 25/3/2011 | 23,00 | 23,10 | +1,49% | 23,00 | 23,14 | 23,11 | 22,80 | 23,15 | 6 | 295.885 |
| 24/3/2011 | 22,75 | 22,76 | +0,31% | 22,61 | 23,00 | 22,83 | 22,75 | 22,91 | 15 | 543.422 |
| 23/3/2011 | 22,70 | 22,69 | +0,18% | 22,55 | 22,70 | 22,68 | 22,69 | 22,79 | 19 | 853.016 |
| 22/3/2011 | 22,70 | 22,65 | +1,34% | 22,58 | 23,14 | 22,71 | 22,65 | 22,74 | 11 | 406.685 |
| 21/3/2011 | 22,60 | 22,35 | -0,22% | 22,02 | 22,60 | 22,25 | 22,06 | 22,34 | 15 | 592.044 |
| 18/3/2011 | 22,50 | 22,40 | -0,31% | 22,40 | 22,79 | 22,53 | 22,11 | 22,58 | 13 | 426.018 |
| 17/3/2011 | 22,35 | 22,47 | +1,86% | 22,35 | 22,47 | 22,41 | 22,21 | 22,47 | 9 | 105.349 |
| 16/3/2011 | 22,75 | 22,06 | -2,82% | 22,06 | 22,75 | 22,50 | 22,05 | 22,60 | 16 | 1.341.139 |
| 15/3/2011 | 22,40 | 22,70 | +0,44% | 22,40 | 22,70 | 22,48 | 22,60 | 23,00 | 15 | 598.225 |
| 14/3/2011 | 22,70 | 22,60 | -0,04% | 22,54 | 22,70 | 22,61 | 22,60 | 22,70 | 18 | 825.414 |
| 11/3/2011 | 22,39 | 22,61 | +0,80% | 22,39 | 22,70 | 22,60 | 22,40 | 22,62 | 16 | 757.356 |
| 10/3/2011 | 22,94 | 22,43 | -0,36% | 22,40 | 22,94 | 22,57 | 22,39 | 22,44 | 19 | 505.575 |
| 9/3/2011 | 22,33 | 22,51 | +0,94% | 22,33 | 22,51 | 22,49 | 22,23 | 22,59 | 11 | 528.665 |
| 4/3/2011 | 22,05 | 22,30 | +0,95% | 22,00 | 22,34 | 22,16 | 22,00 | 22,45 | 17 | 663.840 |
| 3/3/2011 | 21,80 | 22,09 | +1,33% | 21,80 | 22,09 | 21,92 | 21,90 | 22,09 | 12 | 455.944 |
| 2/3/2011 | 21,48 | 21,80 | +3,27% | 21,48 | 21,80 | 21,64 | 21,51 | 21,80 | 18 | 638.635 |
| 1/3/2011 | 21,45 | 21,11 | -0,66% | 21,11 | 21,69 | 21,51 | 21,11 | 21,60 | 15 | 669.119 |
| 28/2/2011 | 21,10 | 21,25 | +1,43% | 21,10 | 21,50 | 21,24 | 21,07 | 21,49 | 14 | 352.734 |
| 25/2/2011 | 20,95 | 20,95 | -0,24% | 20,84 | 20,95 | 20,88 | 20,77 | 21,05 | 10 | 446.889 |
| 24/2/2011 | 21,15 | 21,00 | -0,43% | 20,91 | 21,15 | 21,03 | 20,90 | 21,10 | 7 | 412.644 |
| 23/2/2011 | 21,20 | 21,09 | +0,38% | 20,70 | 21,28 | 21,03 | 20,92 | 21,18 | 35 | 1.720.670 |
| 22/2/2011 | 21,91 | 21,01 | -3,18% | 20,98 | 21,91 | 21,27 | 21,00 | 21,39 | 9 | 312.759 |
| 21/2/2011 | 21,05 | 21,70 | +2,60% | 21,05 | 21,70 | 21,28 | 21,10 | 21,70 | 24 | 904.819 |
| 18/2/2011 | 20,90 | 21,15 | +0,81% | 20,89 | 21,15 | 20,99 | 20,87 | 21,13 | 6 | 287.664 |
| 17/2/2011 | 21,10 | 20,98 | +0,05% | 20,92 | 21,19 | 21,05 | 20,90 | 21,20 | 13 | 703.076 |
| 16/2/2011 | 20,60 | 20,97 | +3,40% | 20,52 | 21,01 | 20,89 | 20,55 | 21,09 | 18 | 1.139.163 |
| 15/2/2011 | 20,35 | 20,28 | -0,20% | 20,28 | 20,35 | 20,34 | 20,26 | 20,98 | 2 | 20.343 |
| 14/2/2011 | 20,25 | 20,32 | +1,50% | 20,14 | 20,50 | 20,28 | 20,30 | 21,54 | 9 | 259.605 |
| 11/2/2011 | 20,49 | 20,02 | -1,14% | 20,02 | 20,50 | 20,35 | 20,02 | 20,78 | 31 | 1.593.818 |
| 10/2/2011 | 20,40 | 20,25 | +0,60% | 20,25 | 20,40 | 20,32 | 20,26 | 21,26 | 5 | 203.265 |
| 9/2/2011 | 21,00 | 20,13 | -1,56% | 20,01 | 21,00 | 20,36 | 20,00 | 21,00 | 26 | 1.287.561 |
| 8/2/2011 | 20,73 | 20,45 | -0,73% | 20,23 | 20,75 | 20,55 | 20,45 | 20,75 | 34 | 1.200.168 |
| 7/2/2011 | 21,30 | 20,60 | +0,15% | 20,60 | 21,50 | 20,88 | 20,53 | 21,05 | 5 | 175.450 |
| 4/2/2011 | 21,00 | 20,57 | -1,77% | 20,57 | 21,00 | 20,75 | 20,54 | 21,05 | 26 | 1.195.414 |
| 3/2/2011 | 20,95 | 20,94 | -0,29% | 20,82 | 21,04 | 20,91 | 20,80 | 21,04 | 18 | 865.975 |
| 2/2/2011 | 21,10 | 21,00 | -0,99% | 21,00 | 21,25 | 21,11 | 21,00 | 21,60 | 15 | 546.892 |
| 1/2/2011 | 21,53 | 21,21 | +0,76% | 21,10 | 21,69 | 21,27 | 21,17 | 21,70 | 15 | 646.879 |
| 31/1/2011 | 21,20 | 21,05 | -3,00% | 21,05 | 21,33 | 21,14 | 21,00 | 21,69 | 37 | 1.831.357 |
| 28/1/2011 | 21,21 | 21,70 | +2,31% | 20,90 | 21,70 | 21,12 | 20,92 | 21,70 | 38 | 2.000.882 |
| 27/1/2011 | 21,55 | 21,21 | -1,30% | 21,21 | 21,56 | 21,45 | 21,21 | 21,69 | 26 | 1.295.880 |
| 26/1/2011 | 22,40 | 21,49 | +0,37% | 21,30 | 22,40 | 21,57 | 21,27 | 21,60 | 15 | 791.852 |
| 24/1/2011 | 21,32 | 21,41 | +1,47% | 21,26 | 21,42 | 21,37 | 21,25 | 21,41 | 18 | 534.320 |
| 21/1/2011 | 21,60 | 21,10 | -1,86% | 21,10 | 21,60 | 21,37 | 21,10 | 21,32 | 15 | 664.636 |
| 20/1/2011 | 22,00 | 21,50 | -1,78% | 21,40 | 22,00 | 21,60 | 21,34 | 21,50 | 16 | 592.020 |
| 19/1/2011 | 22,40 | 21,89 | -0,27% | 21,80 | 22,40 | 21,97 | 21,77 | 22,29 | 9 | 406.623 |
| 18/1/2011 | 22,15 | 21,95 | -2,01% | 21,91 | 22,15 | 22,04 | 21,90 | 21,92 | 27 | 1.730.559 |
| 17/1/2011 | 22,32 | 22,40 | -0,31% | 22,07 | 22,40 | 22,20 | 22,07 | 22,40 | 24 | 1.179.196 |
| 14/1/2011 | 22,20 | 22,47 | +1,63% | 22,17 | 22,47 | 22,26 | 22,30 | 22,47 | 15 | 438.709 |
| 13/1/2011 | 22,00 | 22,11 | +1,33% | 21,96 | 22,30 | 22,04 | 22,10 | 22,24 | 21 | 965.700 |
| 12/1/2011 | 21,68 | 21,82 | +1,30% | 21,60 | 21,82 | 21,70 | 21,75 | 21,82 | 21 | 785.682 |
| 11/1/2011 | 21,18 | 21,54 | +1,22% | 21,18 | 21,65 | 21,56 | 21,50 | 21,70 | 11 | 621.000 |
| 10/1/2011 | 21,75 | 21,28 | -0,09% | 21,26 | 21,75 | 21,40 | 21,18 | 21,74 | 26 | 1.457.624 |
| 7/1/2011 | 21,00 | 21,30 | +0,95% | 21,00 | 21,50 | 21,28 | 21,25 | 21,49 | 33 | 1.749.508 |
| 6/1/2011 | 21,49 | 21,10 | 0,00% | 21,10 | 21,49 | 21,19 | 21,00 | 21,22 | 27 | 1.500.588 |
| 5/1/2011 | 21,20 | 21,10 | +0,48% | 20,70 | 21,50 | 21,05 | 20,90 | 21,46 | 38 | 2.284.152 |
| 4/1/2011 | 21,29 | 21,00 | +0,48% | 21,00 | 21,29 | 21,20 | 21,00 | 21,28 | 5 | 286.303 |
| 3/1/2011 | 21,01 | 20,90 | +0,48% | 20,90 | 21,01 | 20,97 | 20,80 | 21,98 | 16 | 694.142 |
| 30/12/2010 | 21,98 | 20,80 | -0,57% | 20,51 | 21,98 | 20,98 | 20,80 | 21,59 | 33 | 1.498.327 |
| 29/12/2010 | 21,00 | 20,92 | +1,11% | 20,83 | 21,97 | 21,02 | 20,75 | 21,98 | 73 | 3.511.176 |
| 28/12/2010 | 20,55 | 20,69 | +0,19% | 20,51 | 21,00 | 20,67 | 20,60 | 20,93 | 17 | 923.980 |
| 27/12/2010 | 21,70 | 20,65 | +0,49% | 20,51 | 21,70 | 20,69 | 20,61 | 21,88 | 13 | 773.311 |
| 23/12/2010 | 21,09 | 20,55 | -1,20% | 20,55 | 21,09 | 20,91 | 20,57 | 21,10 | 19 | 1.074.930 |
| 22/12/2010 | 21,25 | 20,80 | -3,66% | 20,80 | 21,25 | 20,99 | 20,80 | 21,63 | 23 | 928.179 |
| 21/12/2010 | 21,11 | 21,59 | +1,46% | 21,11 | 21,59 | 21,23 | 21,25 | 21,60 | 28 | 1.465.400 |
| 20/12/2010 | 21,28 | 21,28 | +1,09% | 21,00 | 21,28 | 21,14 | 21,03 | 21,20 | 12 | 566.724 |
| 17/12/2010 | 21,10 | 21,05 | -6,07% | 20,81 | 21,27 | 20,97 | 20,90 | 21,28 | 20 | 990.234 |
| 16/12/2010 | 22,00 | 22,41 | +3,27% | 22,00 | 22,69 | 22,47 | 22,10 | 22,69 | 39 | 1.945.863 |
| 15/12/2010 | 21,70 | 21,70 | -0,18% | 21,70 | 21,70 | 21,70 | 21,70 | 21,80 | 1 | 13.020 |
| 14/12/2010 | 21,41 | 21,74 | -1,18% | 21,41 | 21,74 | 21,65 | 21,50 | 21,99 | 4 | 233.886 |
| 13/12/2010 | 21,30 | 22,00 | +2,90% | 21,30 | 22,00 | 21,71 | 21,76 | 22,00 | 14 | 888.221 |
| 10/12/2010 | 21,50 | 21,38 | -0,33% | 21,38 | 21,70 | 21,57 | 21,36 | 21,60 | 16 | 720.635 |
| 9/12/2010 | 22,15 | 21,45 | -4,54% | 21,45 | 22,15 | 21,62 | 21,25 | 22,00 | 16 | 785.020 |
| 8/12/2010 | 23,00 | 22,47 | -0,13% | 21,81 | 23,00 | 22,23 | 21,80 | 22,48 | 12 | 607.123 |
| 7/12/2010 | 22,00 | 22,50 | +0,85% | 22,00 | 22,50 | 22,32 | 22,17 | 22,50 | 26 | 1.395.036 |
| 6/12/2010 | 22,78 | 22,31 | -1,28% | 22,01 | 22,79 | 22,46 | 22,01 | 22,50 | 10 | 570.678 |
| 3/12/2010 | 22,21 | 22,60 | +4,00% | 22,21 | 22,70 | 22,50 | 22,00 | 22,79 | 31 | 1.481.086 |
| 2/12/2010 | 22,20 | 21,73 | -0,14% | 21,73 | 22,20 | 22,04 | 21,72 | 22,21 | 4 | 196.170 |
| 1/12/2010 | 22,00 | 21,76 | -0,64% | 21,76 | 22,00 | 21,88 | 21,75 | 22,20 | 8 | 374.308 |
| 30/11/2010 | 21,55 | 21,90 | +2,34% | 21,40 | 22,17 | 21,74 | 21,90 | 22,18 | 25 | 1.169.708 |
| 29/11/2010 | 21,62 | 21,40 | -1,65% | 21,40 | 21,62 | 21,50 | 21,40 | 22,00 | 4 | 236.550 |
| 26/11/2010 | 22,00 | 21,76 | -2,86% | 21,70 | 22,23 | 21,94 | 21,41 | 22,21 | 13 | 835.959 |
| 25/11/2010 | 22,35 | 22,40 | +1,82% | 22,10 | 22,40 | 22,18 | 21,95 | 22,40 | 6 | 235.120 |
| 24/11/2010 | 21,60 | 22,00 | +3,29% | 21,37 | 22,34 | 21,97 | 21,41 | 22,40 | 20 | 931.555 |
| 23/11/2010 | 21,61 | 21,30 | -0,98% | 21,30 | 21,61 | 21,46 | 21,30 | 21,74 | 8 | 161.019 |
| 22/11/2010 | 22,10 | 21,51 | -3,54% | 21,42 | 22,10 | 21,83 | 21,51 | 22,20 | 13 | 790.282 |
| 19/11/2010 | 21,52 | 22,30 | +3,24% | 21,52 | 22,30 | 21,94 | 21,51 | 22,30 | 17 | 654.071 |
| 18/11/2010 | 21,75 | 21,60 | -0,09% | 21,31 | 21,75 | 21,66 | 21,60 | 21,89 | 26 | 1.262.806 |
| 17/11/2010 | 21,70 | 21,62 | +1,08% | 21,62 | 21,81 | 21,73 | 21,62 | 21,89 | 9 | 299.920 |
| 16/11/2010 | 21,50 | 21,39 | +0,19% | 21,10 | 21,96 | 21,44 | 21,00 | 21,88 | 18 | 707.718 |
| 12/11/2010 | 21,40 | 21,35 | -1,07% | 21,35 | 21,40 | 21,36 | 21,32 | 21,66 | 8 | 465.799 |
| 11/11/2010 | 22,00 | 21,58 | -3,45% | 21,55 | 22,00 | 21,77 | 21,47 | 22,00 | 16 | 559.567 |
| 10/11/2010 | 22,30 | 22,35 | +2,71% | 22,20 | 22,35 | 22,28 | 22,15 | 22,48 | 11 | 340.906 |
| 9/11/2010 | 22,00 | 21,76 | -2,64% | 21,76 | 22,15 | 21,86 | 21,75 | 21,98 | 15 | 876.854 |
| 8/11/2010 | 21,88 | 22,35 | +2,05% | 21,75 | 22,39 | 22,00 | 22,00 | 22,14 | 20 | 691.089 |
| 5/11/2010 | 22,26 | 21,90 | -1,79% | 21,88 | 22,40 | 22,15 | 21,85 | 22,52 | 11 | 445.216 |
| 4/11/2010 | 22,35 | 22,30 | +0,77% | 22,20 | 22,99 | 22,46 | 22,25 | 22,67 | 25 | 1.368.108 |
| 3/11/2010 | 22,60 | 22,13 | -1,07% | 21,51 | 22,68 | 22,43 | 22,11 | 22,34 | 31 | 291.663 |
| 1/11/2010 | 22,45 | 22,37 | +0,54% | 22,37 | 22,70 | 22,54 | 22,14 | 22,46 | 8 | 347.238 |
| 29/10/2010 | 22,50 | 22,25 | -1,11% | 22,25 | 22,50 | 22,41 | 22,25 | 22,60 | 12 | 436.541 |
| 28/10/2010 | 22,15 | 22,50 | +1,35% | 22,15 | 22,50 | 22,33 | 22,00 | 22,50 | 24 | 1.235.029 |
| 27/10/2010 | 21,95 | 22,20 | +0,91% | 21,95 | 22,20 | 22,04 | 21,80 | 22,20 | 11 | 493.826 |
| 26/10/2010 | 21,95 | 22,00 | +0,23% | 21,84 | 22,00 | 21,94 | 21,80 | 22,04 | 19 | 838.358 |
| 25/10/2010 | 21,75 | 21,95 | +2,91% | 21,72 | 21,95 | 21,85 | 21,75 | 21,97 | 3 | 37.157 |
| 22/10/2010 | 21,90 | 21,33 | -0,79% | 21,18 | 21,90 | 21,34 | 21,35 | 21,70 | 9 | 399.115 |
| 21/10/2010 | 21,50 | 21,50 | -1,78% | 21,26 | 21,99 | 21,68 | 21,26 | 21,79 | 13 | 600.746 |
| 20/10/2010 | 21,75 | 21,89 | +2,91% | 21,27 | 21,90 | 21,69 | 21,50 | 21,88 | 19 | 902.446 |
| 19/10/2010 | 21,50 | 21,27 | -3,05% | 21,26 | 22,00 | 21,75 | 21,27 | 21,70 | 17 | 626.567 |
| 18/10/2010 | 21,52 | 21,94 | +0,37% | 21,52 | 21,98 | 21,86 | 21,75 | 21,94 | 29 | 1.624.243 |
| 15/10/2010 | 21,43 | 21,86 | +4,10% | 21,11 | 21,87 | 21,54 | 21,80 | 21,86 | 17 | 642.045 |
| 14/10/2010 | 21,19 | 21,00 | -0,47% | 21,00 | 21,60 | 21,19 | 21,00 | 21,10 | 12 | 567.871 |
| 13/10/2010 | 21,20 | 21,10 | +0,72% | 20,55 | 21,25 | 21,04 | 20,72 | 21,18 | 15 | 692.241 |
| 11/10/2010 | 21,41 | 20,95 | -0,10% | 20,84 | 21,41 | 21,03 | 20,50 | 21,00 | 20 | 487.725 |
| 8/10/2010 | 20,51 | 20,97 | +1,80% | 20,51 | 21,00 | 20,78 | 20,80 | 20,97 | 17 | 578.761 |
| 7/10/2010 | 20,71 | 20,60 | -0,48% | 20,50 | 20,76 | 20,62 | 20,50 | 20,60 | 23 | 994.198 |
| 6/10/2010 | 20,70 | 20,70 | +0,24% | 20,50 | 20,70 | 20,61 | 20,51 | 20,74 | 17 | 624.728 |
| 5/10/2010 | 20,50 | 20,65 | +0,73% | 20,50 | 20,78 | 20,63 | 20,60 | 20,65 | 25 | 1.172.165 |
| 4/10/2010 | 20,00 | 20,50 | +2,76% | 20,00 | 20,50 | 20,32 | 20,16 | 20,50 | 20 | 1.091.375 |
| 1/10/2010 | 20,00 | 19,95 | -1,43% | 19,82 | 20,10 | 19,91 | 19,91 | 20,29 | 19 | 878.460 |
| 30/9/2010 | 20,05 | 20,24 | -0,20% | 19,83 | 20,24 | 19,97 | 20,01 | 20,20 | 13 | 493.779 |
| 29/9/2010 | 19,98 | 20,28 | +1,50% | 19,95 | 20,28 | 20,07 | 20,00 | 20,29 | 10 | 495.831 |
| 28/9/2010 | 19,80 | 19,98 | +1,42% | 19,80 | 19,98 | 19,83 | 19,77 | 19,98 | 5 | 220.158 |
| 27/9/2010 | 19,90 | 19,70 | +0,20% | 19,70 | 20,00 | 19,88 | 19,70 | 19,80 | 15 | 620.305 |
| 24/9/2010 | 20,12 | 19,66 | -2,29% | 19,61 | 20,12 | 19,90 | 19,66 | 20,26 | 20 | 730.183 |
| 23/9/2010 | 20,01 | 20,12 | -1,32% | 20,01 | 20,39 | 20,16 | 20,12 | 20,20 | 10 | 369.408 |
| 22/9/2010 | 20,60 | 20,39 | +2,15% | 20,26 | 20,60 | 20,38 | 20,26 | 20,40 | 9 | 385.350 |
| 21/9/2010 | 20,07 | 19,96 | -3,11% | 19,96 | 20,20 | 20,09 | 19,96 | 20,29 | 17 | 1.064.499 |
| 20/9/2010 | 20,25 | 20,60 | +0,59% | 20,25 | 20,60 | 20,47 | 20,06 | 20,80 | 6 | 192.425 |
| 17/9/2010 | 20,02 | 20,48 | +1,09% | 20,02 | 20,69 | 20,51 | 20,26 | 20,70 | 13 | 613.408 |
| 16/9/2010 | 20,70 | 20,26 | -2,03% | 20,25 | 20,70 | 20,52 | 20,30 | 20,55 | 4 | 49.253 |
| 15/9/2010 | 20,30 | 20,68 | +0,63% | 20,30 | 20,68 | 20,47 | 20,50 | 20,70 | 11 | 472.918 |
| 14/9/2010 | 20,49 | 20,55 | +0,39% | 20,45 | 20,55 | 20,48 | 20,38 | 20,49 | 8 | 176.184 |
| 13/9/2010 | 20,48 | 20,47 | +0,84% | 20,32 | 20,48 | 20,43 | 20,25 | 20,47 | 11 | 488.618 |
| 10/9/2010 | 20,17 | 20,30 | +1,75% | 20,15 | 21,48 | 20,39 | 19,99 | 20,38 | 20 | 836.134 |
| 9/9/2010 | 19,96 | 19,95 | -0,75% | 19,85 | 20,25 | 19,93 | 19,86 | 20,17 | 11 | 342.948 |
| 8/9/2010 | 20,90 | 20,10 | -1,52% | 19,95 | 20,90 | 20,22 | 19,90 | 20,10 | 20 | 620.765 |
| 6/9/2010 | 20,60 | 20,41 | -0,44% | 20,30 | 21,50 | 20,74 | 20,41 | 21,18 | 16 | 558.017 |
| 3/9/2010 | 20,99 | 20,50 | 0,00% | 20,50 | 21,00 | 20,70 | 20,49 | 20,69 | 15 | 588.110 |
| 2/9/2010 | 21,26 | 20,50 | -3,71% | 20,50 | 21,42 | 20,82 | 20,50 | 21,23 | 19 | 1.028.898 |
| 1/9/2010 | 21,00 | 21,29 | +2,11% | 20,90 | 21,40 | 21,16 | 20,50 | 21,30 | 38 | 1.949.957 |
| 31/8/2010 | 21,00 | 20,85 | -1,42% | 20,50 | 21,10 | 20,78 | 20,66 | 21,03 | 18 | 1.072.704 |
| 30/8/2010 | 20,90 | 21,15 | +0,95% | 20,73 | 21,20 | 21,03 | 20,50 | 21,15 | 36 | 1.644.180 |
| 27/8/2010 | 20,24 | 20,95 | +3,97% | 20,24 | 20,97 | 20,65 | 20,69 | 20,97 | 41 | 1.731.005 |
| 26/8/2010 | 19,90 | 20,15 | +1,51% | 19,81 | 20,25 | 20,08 | 19,76 | 20,25 | 37 | 1.657.073 |
| 25/8/2010 | 19,30 | 19,85 | +1,48% | 19,03 | 19,96 | 19,48 | 19,29 | 19,91 | 33 | 1.117.828 |
| 24/8/2010 | 19,29 | 19,56 | +2,68% | 19,00 | 19,56 | 19,27 | 19,45 | 19,55 | 26 | 900.080 |
| 23/8/2010 | 19,35 | 19,05 | -1,75% | 19,05 | 19,40 | 19,24 | 19,05 | 19,20 | 20 | 552.299 |
| 20/8/2010 | 18,74 | 19,39 | +2,11% | 18,62 | 19,39 | 18,83 | 19,10 | 19,40 | 23 | 612.202 |
| 19/8/2010 | 18,78 | 18,99 | +0,48% | 18,72 | 18,99 | 18,76 | 18,71 | 18,99 | 11 | 334.045 |
| 18/8/2010 | 18,90 | 18,90 | +0,11% | 18,69 | 18,91 | 18,82 | 18,71 | 18,99 | 19 | 532.647 |
| 17/8/2010 | 18,79 | 18,88 | +0,69% | 18,78 | 19,19 | 18,87 | 18,88 | 19,18 | 19 | 489.625 |
| 16/8/2010 | 18,90 | 18,75 | -0,79% | 18,53 | 19,17 | 18,83 | 18,75 | 18,99 | 23 | 1.019.520 |
| 13/8/2010 | 19,00 | 18,90 | -1,66% | 18,90 | 19,06 | 18,95 | 18,86 | 18,90 | 18 | 657.518 |
| 12/8/2010 | 18,95 | 19,22 | +1,21% | 18,85 | 19,22 | 18,90 | 18,90 | 19,23 | 9 | 283.537 |
| 11/8/2010 | 19,01 | 18,99 | -1,35% | 18,99 | 19,05 | 19,00 | 18,99 | 19,19 | 15 | 514.644 |
| 10/8/2010 | 19,52 | 19,25 | -0,47% | 19,00 | 19,52 | 19,17 | 19,12 | 19,30 | 26 | 1.139.105 |
| 9/8/2010 | 19,50 | 19,34 | -0,57% | 19,34 | 19,50 | 19,46 | 19,34 | 19,53 | 10 | 282.352 |
| 6/8/2010 | 19,60 | 19,45 | -0,15% | 19,41 | 19,69 | 19,46 | 19,45 | 19,70 | 12 | 262.782 |
| 5/8/2010 | 19,31 | 19,48 | -0,10% | 19,31 | 19,50 | 19,45 | 19,42 | 19,70 | 12 | 583.712 |
| 4/8/2010 | 19,55 | 19,50 | +0,93% | 19,44 | 19,59 | 19,52 | 19,40 | 19,60 | 15 | 356.769 |
| 3/8/2010 | 19,60 | 19,32 | -1,43% | 19,32 | 19,78 | 19,53 | 19,32 | 19,40 | 12 | 496.136 |
| 2/8/2010 | 19,69 | 19,60 | +1,45% | 19,60 | 19,69 | 19,65 | 19,60 | 19,70 | 15 | 682.076 |
| 30/7/2010 | 19,52 | 19,32 | -1,33% | 19,31 | 19,96 | 19,46 | 19,48 | 19,75 | 17 | 652.216 |
| 29/7/2010 | 19,43 | 19,58 | +0,98% | 19,35 | 19,58 | 19,47 | 19,46 | 19,58 | 20 | 510.211 |
| 28/7/2010 | 19,40 | 19,39 | 0,00% | 19,30 | 19,43 | 19,35 | 19,30 | 19,38 | 15 | 503.334 |
| 27/7/2010 | 19,22 | 19,39 | +0,99% | 19,21 | 19,39 | 19,23 | 19,33 | 19,38 | 11 | 353.992 |
| 26/7/2010 | 19,10 | 19,20 | +1,05% | 19,10 | 19,27 | 19,21 | 19,10 | 19,24 | 9 | 332.407 |
| 23/7/2010 | 19,15 | 19,00 | -0,05% | 18,84 | 19,25 | 18,98 | 19,00 | 19,25 | 32 | 1.317.269 |
| 22/7/2010 | 19,10 | 19,01 | +0,37% | 19,01 | 19,16 | 19,08 | 19,01 | 19,20 | 12 | 385.536 |
| 21/7/2010 | 19,20 | 18,94 | +0,64% | 18,90 | 19,20 | 18,99 | 18,88 | 18,94 | 19 | 600.209 |
| 20/7/2010 | 19,00 | 18,82 | +0,43% | 18,78 | 19,00 | 18,91 | 18,83 | 19,38 | 23 | 860.497 |
| 19/7/2010 | 19,10 | 18,74 | -1,88% | 18,74 | 19,10 | 18,97 | 18,86 | 19,38 | 15 | 612.645 |
| 16/7/2010 | 19,20 | 19,10 | -0,98% | 19,00 | 19,29 | 19,11 | 18,91 | 19,30 | 23 | 735.846 |
| 15/7/2010 | 19,25 | 19,29 | -0,52% | 19,10 | 19,29 | 19,23 | 19,20 | 19,30 | 16 | 634.871 |
| 14/7/2010 | 19,51 | 19,39 | +0,41% | 19,20 | 19,52 | 19,32 | 19,01 | 19,55 | 17 | 641.740 |
| 13/7/2010 | 19,50 | 19,31 | +0,57% | 19,31 | 19,87 | 19,58 | 19,30 | 19,87 | 15 | 730.407 |
| 12/7/2010 | 20,45 | 19,20 | -0,98% | 19,20 | 20,45 | 19,71 | 18,92 | 19,20 | 27 | 919.452 |
| 8/7/2010 | 19,72 | 19,39 | -1,67% | 19,35 | 19,97 | 19,53 | 19,30 | 19,40 | 31 | 1.466.545 |
| 7/7/2010 | 20,05 | 19,72 | +0,46% | 19,70 | 20,05 | 19,80 | 19,71 | 20,03 | 13 | 526.825 |
| 6/7/2010 | 19,80 | 19,63 | -0,36% | 19,63 | 20,77 | 20,08 | 19,63 | 19,98 | 20 | 628.702 |
| 5/7/2010 | 19,31 | 19,70 | +0,56% | 19,26 | 19,70 | 19,34 | 19,30 | 20,49 | 20 | 1.002.036 |
| 2/7/2010 | 19,30 | 19,59 | +1,24% | 19,30 | 19,59 | 19,33 | 19,26 | 19,60 | 3 | 86.995 |
| 1/7/2010 | 19,40 | 19,35 | 0,00% | 18,80 | 19,59 | 19,36 | 19,17 | 19,50 | 18 | 834.554 |
| 30/6/2010 | 20,00 | 19,35 | -0,15% | 19,15 | 20,00 | 19,47 | 19,35 | 19,60 | 41 | 1.830.476 |
| 29/6/2010 | 19,67 | 19,38 | -1,32% | 19,20 | 19,67 | 19,38 | 19,23 | 19,39 | 13 | 432.113 |
| 28/6/2010 | 19,70 | 19,64 | +0,98% | 19,41 | 19,70 | 19,59 | 19,25 | 19,60 | 11 | 299.814 |
| 25/6/2010 | 19,50 | 19,45 | +1,20% | 18,80 | 19,80 | 19,29 | 18,87 | 19,45 | 17 | 607.820 |
| 24/6/2010 | 19,25 | 19,22 | +0,10% | 19,19 | 19,31 | 19,25 | 19,01 | 19,30 | 21 | 1.018.050 |
| 23/6/2010 | 19,25 | 19,20 | -1,03% | 19,20 | 19,35 | 19,27 | 19,30 | 19,40 | 17 | 426.110 |
| 22/6/2010 | 19,30 | 19,40 | -2,02% | 19,22 | 20,49 | 19,54 | 19,25 | 19,49 | 30 | 1.454.280 |
| 21/6/2010 | 19,50 | 19,80 | +4,10% | 19,26 | 20,82 | 20,07 | 19,26 | 19,50 | 9 | 612.374 |
| 18/6/2010 | 19,20 | 19,02 | +0,16% | 18,95 | 19,50 | 19,14 | 18,94 | 19,03 | 25 | 851.839 |
| 17/6/2010 | 19,26 | 18,99 | -0,99% | 18,99 | 19,30 | 19,24 | 18,91 | 19,28 | 14 | 598.587 |
| 16/6/2010 | 19,50 | 19,18 | -0,57% | 18,90 | 19,50 | 19,15 | 19,18 | 19,50 | 17 | 509.548 |
| 15/6/2010 | 19,00 | 19,29 | +1,90% | 18,95 | 19,49 | 19,07 | 19,10 | 19,30 | 22 | 747.804 |
| 14/6/2010 | 19,00 | 18,93 | +0,11% | 18,90 | 19,19 | 19,01 | 18,93 | 19,00 | 16 | 705.282 |
| 11/6/2010 | 19,10 | 18,91 | +0,59% | 18,81 | 19,10 | 18,93 | 18,90 | 18,92 | 10 | 280.158 |
| 10/6/2010 | 19,00 | 18,80 | +0,86% | 18,74 | 19,00 | 18,89 | 18,81 | 19,90 | 7 | 188.968 |
| 9/6/2010 | 18,80 | 18,64 | -0,59% | 18,64 | 18,97 | 18,75 | 18,65 | 18,67 | 28 | 776.384 |
| 8/6/2010 | 18,80 | 18,75 | +0,27% | 18,60 | 18,85 | 18,75 | 18,70 | 18,75 | 19 | 791.449 |
| 7/6/2010 | 18,41 | 18,70 | +1,74% | 18,41 | 19,18 | 18,80 | 18,65 | 19,17 | 19 | 737.140 |
| 4/6/2010 | 18,75 | 18,38 | -0,65% | 18,34 | 18,85 | 18,60 | 18,38 | 18,74 | 33 | 1.451.029 |
| 2/6/2010 | 19,15 | 18,50 | -2,58% | 18,50 | 19,36 | 18,73 | 18,50 | 19,36 | 54 | 1.682.697 |
| 1/6/2010 | 19,20 | 18,99 | -1,45% | 18,95 | 19,98 | 19,15 | 18,99 | 19,39 | 50 | 1.865.478 |
| 31/5/2010 | 19,45 | 19,27 | -0,62% | 19,22 | 19,50 | 19,36 | 19,25 | 19,56 | 28 | 993.312 |
| 28/5/2010 | 19,55 | 19,39 | -0,92% | 19,34 | 19,55 | 19,43 | 19,34 | 19,50 | 20 | 624.020 |
| 27/5/2010 | 19,61 | 19,57 | -0,91% | 19,57 | 19,99 | 19,66 | 19,55 | 20,00 | 10 | 430.680 |
| 26/5/2010 | 19,70 | 19,75 | +2,70% | 19,70 | 19,98 | 19,79 | 19,41 | 19,82 | 13 | 558.549 |
| 25/5/2010 | 19,51 | 19,23 | -2,24% | 19,20 | 19,56 | 19,31 | 19,23 | 19,45 | 24 | 944.531 |
| 24/5/2010 | 19,90 | 19,67 | -1,50% | 19,51 | 20,12 | 19,79 | 19,60 | 19,67 | 31 | 1.271.034 |
| 21/5/2010 | 19,51 | 19,97 | +3,31% | 19,50 | 19,97 | 19,73 | 19,72 | 19,98 | 25 | 1.142.095 |
| 20/5/2010 | 20,11 | 19,33 | -3,35% | 19,22 | 20,11 | 19,56 | 19,32 | 19,90 | 52 | 2.364.959 |
| 19/5/2010 | 20,45 | 20,00 | -1,72% | 19,89 | 20,55 | 20,15 | 19,90 | 20,00 | 41 | 1.553.893 |
| 18/5/2010 | 20,60 | 20,35 | -2,54% | 20,35 | 20,68 | 20,51 | 20,35 | 20,47 | 25 | 984.172 |
| 17/5/2010 | 20,08 | 20,88 | +4,09% | 20,00 | 20,88 | 20,19 | 19,96 | 20,50 | 26 | 1.220.013 |
| 14/5/2010 | 20,50 | 20,06 | -1,28% | 20,05 | 20,99 | 20,35 | 20,06 | 20,99 | 24 | 1.123.373 |
| 13/5/2010 | 20,30 | 20,32 | -2,91% | 20,30 | 20,70 | 20,54 | 20,32 | 20,79 | 26 | 1.031.353 |
| 12/5/2010 | 21,07 | 20,93 | +0,43% | 20,82 | 21,07 | 20,95 | 20,93 | 21,07 | 21 | 785.249 |
| 11/5/2010 | 20,55 | 20,84 | -0,62% | 20,55 | 22,00 | 21,07 | 20,84 | 21,05 | 19 | 756.481 |
| 10/5/2010 | 20,28 | 20,97 | +3,86% | 20,28 | 20,98 | 20,80 | 20,80 | 20,97 | 29 | 1.044.408 |
| 7/5/2010 | 20,98 | 20,19 | +2,44% | 19,90 | 20,98 | 20,19 | 20,19 | 20,75 | 36 | 1.492.958 |
| 6/5/2010 | 20,85 | 19,71 | -6,10% | 19,70 | 21,00 | 20,46 | 19,73 | 20,40 | 56 | 2.116.921 |
| 5/5/2010 | 21,00 | 20,99 | -0,76% | 20,75 | 21,48 | 20,98 | 20,97 | 21,15 | 48 | 1.999.853 |
| 4/5/2010 | 21,75 | 21,15 | -0,80% | 21,00 | 22,20 | 21,25 | 20,85 | 21,15 | 26 | 1.109.442 |
| 3/5/2010 | 21,05 | 21,32 | +2,50% | 20,90 | 21,80 | 21,37 | 21,31 | 21,65 | 57 | 2.179.797 |
| 30/4/2010 | 20,71 | 20,80 | -15,27% | 20,71 | 21,03 | 20,87 | 20,75 | 21,03 | 18 | 785.682 |
| 29/4/2010 | 24,45 | 24,55 | -0,61% | 24,45 | 24,69 | 24,56 | 23,91 | 24,60 | 16 | 788.637 |
| 28/4/2010 | 24,05 | 24,70 | +1,44% | 24,00 | 25,00 | 24,31 | 24,30 | 24,50 | 21 | 642.181 |
| 27/4/2010 | 24,28 | 24,35 | -0,25% | 23,62 | 24,39 | 24,20 | 24,10 | 24,35 | 44 | 2.175.586 |
| 26/4/2010 | 24,29 | 24,41 | +1,29% | 24,29 | 24,67 | 24,43 | 24,10 | 24,42 | 22 | 1.053.130 |
| 23/4/2010 | 23,78 | 24,10 | +1,77% | 23,65 | 24,28 | 23,95 | 23,95 | 24,10 | 33 | 860.303 |
| 22/4/2010 | 23,15 | 23,68 | +0,34% | 23,15 | 23,68 | 23,41 | 23,65 | 23,78 | 24 | 734.084 |
| 20/4/2010 | 23,35 | 23,60 | +1,51% | 23,25 | 23,60 | 23,37 | 23,27 | 23,60 | 35 | 1.330.585 |
| 19/4/2010 | 23,38 | 23,25 | +0,43% | 23,25 | 23,65 | 23,42 | 23,01 | 23,45 | 23 | 932.448 |
| 16/4/2010 | 23,19 | 23,15 | -0,22% | 23,05 | 23,20 | 23,12 | 23,02 | 23,15 | 14 | 343.830 |
| 15/4/2010 | 23,30 | 23,20 | +0,43% | 23,06 | 23,46 | 23,23 | 23,00 | 23,25 | 13 | 743.631 |
| 14/4/2010 | 23,00 | 23,10 | +1,09% | 22,92 | 23,10 | 23,00 | 23,10 | 23,15 | 22 | 1.309.064 |
| 13/4/2010 | 22,85 | 22,85 | 0,00% | 22,85 | 23,00 | 22,96 | 22,85 | 23,00 | 11 | 257.189 |
| 12/4/2010 | 23,05 | 22,85 | -0,65% | 22,81 | 23,05 | 22,95 | 22,85 | 23,30 | 23 | 774.781 |
| 9/4/2010 | 23,10 | 23,00 | -0,43% | 22,95 | 23,10 | 23,00 | 23,00 | 23,19 | 41 | 1.642.909 |
| 8/4/2010 | 23,02 | 23,10 | -0,09% | 23,01 | 23,39 | 23,09 | 23,05 | 23,10 | 13 | 787.525 |
| 7/4/2010 | 23,20 | 23,12 | -0,73% | 23,10 | 23,39 | 23,16 | 23,07 | 23,40 | 10 | 565.299 |
| 6/4/2010 | 23,35 | 23,29 | -0,64% | 23,29 | 23,40 | 23,32 | 23,02 | 23,55 | 16 | 951.830 |
| 5/4/2010 | 23,35 | 23,44 | +1,69% | 23,05 | 23,50 | 23,35 | 23,05 | 23,45 | 19 | 749.820 |
| 1/4/2010 | 23,40 | 23,05 | 0,00% | 22,88 | 23,40 | 23,03 | 23,00 | 23,45 | 22 | 928.507 |
| 31/3/2010 | 23,45 | 23,05 | -1,50% | 23,05 | 23,59 | 23,36 | 23,01 | 23,54 | 21 | 1.011.634 |
| 30/3/2010 | 23,35 | 23,40 | +0,78% | 23,31 | 23,44 | 23,38 | 23,25 | 23,44 | 10 | 388.174 |
| 29/3/2010 | 23,01 | 23,22 | -0,09% | 23,01 | 23,30 | 23,21 | 23,10 | 23,30 | 13 | 1.063.024 |
| 26/3/2010 | 23,20 | 23,24 | +0,13% | 23,10 | 23,27 | 23,21 | 23,15 | 23,28 | 17 | 520.075 |
| 25/3/2010 | 23,10 | 23,21 | +0,61% | 23,00 | 23,21 | 23,09 | 23,10 | 23,18 | 9 | 556.535 |
| 24/3/2010 | 23,09 | 23,07 | +0,70% | 23,00 | 23,15 | 23,10 | 23,01 | 23,20 | 17 | 790.310 |
| 23/3/2010 | 22,80 | 22,91 | +0,48% | 22,80 | 23,05 | 22,94 | 22,95 | 23,10 | 11 | 399.677 |
| 22/3/2010 | 22,45 | 22,80 | +1,24% | 22,45 | 22,80 | 22,67 | 22,70 | 23,19 | 7 | 192.620 |
| 19/3/2010 | 22,83 | 22,52 | -1,18% | 22,52 | 23,19 | 22,72 | 22,54 | 23,20 | 38 | 1.988.607 |
| 18/3/2010 | 23,10 | 22,79 | -1,13% | 22,72 | 23,10 | 22,87 | 22,81 | 23,29 | 27 | 990.305 |
| 17/3/2010 | 23,20 | 23,05 | -0,04% | 23,05 | 23,28 | 23,12 | 23,05 | 23,20 | 14 | 485.562 |
| 16/3/2010 | 23,44 | 23,06 | -0,17% | 23,06 | 23,44 | 23,20 | 23,05 | 23,40 | 25 | 1.940.043 |
| 15/3/2010 | 23,36 | 23,10 | -0,73% | 23,02 | 23,36 | 23,19 | 23,10 | 23,38 | 15 | 774.591 |
| 12/3/2010 | 23,35 | 23,27 | -0,09% | 23,25 | 23,47 | 23,30 | 23,27 | 23,35 | 11 | 487.133 |
| 11/3/2010 | 23,48 | 23,29 | +1,22% | 23,03 | 23,48 | 23,23 | 23,29 | 23,40 | 11 | 627.262 |
| 10/3/2010 | 23,20 | 23,01 | -1,54% | 23,00 | 23,33 | 23,12 | 23,01 | 23,36 | 11 | 598.872 |
| 9/3/2010 | 23,30 | 23,37 | +0,95% | 23,00 | 23,94 | 23,28 | 23,20 | 23,37 | 20 | 1.033.914 |
| 8/3/2010 | 23,29 | 23,15 | -0,60% | 23,15 | 23,29 | 23,21 | 23,00 | 23,30 | 5 | 199.685 |
| 5/3/2010 | 23,20 | 23,29 | +0,82% | 23,00 | 23,29 | 23,17 | 23,00 | 23,30 | 7 | 424.038 |
| 4/3/2010 | 23,29 | 23,10 | +0,26% | 22,80 | 23,30 | 23,13 | 22,99 | 23,30 | 5 | 573.660 |
| 3/3/2010 | 23,02 | 23,04 | +0,39% | 22,99 | 23,22 | 23,03 | 22,73 | 23,20 | 29 | 1.969.465 |
| 2/3/2010 | 23,30 | 22,95 | -0,22% | 22,72 | 23,30 | 23,02 | 22,95 | 23,00 | 37 | 2.518.401 |
| 1/3/2010 | 23,00 | 23,00 | +0,88% | 22,75 | 23,00 | 22,89 | 22,95 | 23,30 | 14 | 753.100 |
| 26/2/2010 | 23,28 | 22,80 | -0,44% | 22,70 | 23,28 | 22,96 | 22,72 | 23,20 | 9 | 358.212 |
| 25/2/2010 | 22,60 | 22,90 | +1,37% | 22,42 | 22,99 | 22,63 | 22,90 | 23,00 | 18 | 1.177.106 |
| 24/2/2010 | 22,60 | 22,59 | -0,70% | 22,59 | 22,68 | 22,63 | 22,59 | 23,00 | 7 | 527.405 |
| 23/2/2010 | 22,92 | 22,75 | -0,74% | 22,70 | 22,92 | 22,80 | 22,80 | 23,29 | 12 | 278.185 |
| 22/2/2010 | 23,10 | 22,92 | -1,16% | 22,92 | 23,18 | 23,02 | 22,92 | 23,30 | 5 | 483.498 |
| 19/2/2010 | 23,01 | 23,19 | -1,70% | 22,96 | 23,50 | 23,17 | 23,00 | 23,20 | 22 | 1.392.970 |
| 18/2/2010 | 23,40 | 23,59 | +1,46% | 23,05 | 23,59 | 23,35 | 23,01 | 23,59 | 17 | 978.441 |
| 17/2/2010 | 23,35 | 23,25 | -0,43% | 23,21 | 23,56 | 23,39 | 23,25 | 23,50 | 17 | 1.132.276 |
| 12/2/2010 | 23,50 | 23,35 | -0,17% | 23,35 | 23,50 | 23,44 | 23,00 | 23,35 | 4 | 72.690 |
| 11/2/2010 | 22,86 | 23,39 | +2,27% | 22,71 | 23,39 | 22,96 | 22,82 | 23,39 | 7 | 463.962 |
| 10/2/2010 | 23,05 | 22,87 | -0,57% | 22,72 | 23,05 | 22,88 | 22,76 | 23,09 | 15 | 1.052.488 |
| 9/2/2010 | 23,10 | 23,00 | -0,65% | 22,90 | 23,20 | 23,01 | 22,75 | 23,35 | 15 | 469.485 |
| 8/2/2010 | 23,00 | 23,15 | +2,57% | 22,80 | 23,15 | 22,92 | 22,15 | 23,16 | 20 | 1.153.352 |
| 5/2/2010 | 22,45 | 22,57 | +0,76% | 22,20 | 23,19 | 22,55 | 22,41 | 23,00 | 37 | 2.029.159 |
| 4/2/2010 | 23,50 | 22,40 | -2,95% | 22,40 | 23,50 | 22,67 | 22,13 | 22,50 | 32 | 1.408.182 |
| 3/2/2010 | 23,05 | 23,08 | -0,73% | 23,05 | 23,28 | 23,15 | 23,08 | 23,20 | 14 | 460.940 |
| 2/2/2010 | 23,70 | 23,25 | -1,48% | 23,25 | 23,99 | 23,59 | 23,01 | 23,61 | 25 | 1.014.511 |
| 1/2/2010 | 24,50 | 23,60 | -1,38% | 23,60 | 24,50 | 24,08 | 23,60 | 24,00 | 24 | 1.240.207 |
| 29/1/2010 | 23,93 | 23,93 | +1,36% | 23,63 | 24,20 | 23,86 | 23,64 | 24,00 | 18 | 935.683 |
| 28/1/2010 | 23,50 | 23,61 | +0,47% | 22,81 | 23,61 | 23,30 | 23,55 | 23,85 | 9 | 461.989 |
| 27/1/2010 | 23,99 | 23,50 | -2,29% | 23,50 | 24,20 | 23,84 | 23,02 | 24,00 | 19 | 839.184 |
| 26/1/2010 | 23,39 | 24,05 | +3,44% | 22,90 | 24,05 | 23,37 | 23,04 | 24,19 | 33 | 1.495.858 |
| 22/1/2010 | 23,10 | 23,25 | -0,21% | 23,07 | 23,39 | 23,24 | 23,08 | 23,40 | 7 | 453.255 |
| 21/1/2010 | 23,29 | 23,30 | +1,84% | 23,00 | 23,30 | 23,12 | 22,93 | 23,30 | 17 | 927.255 |
| 20/1/2010 | 23,16 | 22,88 | -0,52% | 22,88 | 23,20 | 23,05 | 22,87 | 23,20 | 11 | 784.014 |
| 19/1/2010 | 23,01 | 23,00 | -0,26% | 22,85 | 23,52 | 23,10 | 22,85 | 23,10 | 22 | 1.169.025 |
| 18/1/2010 | 23,60 | 23,06 | -0,39% | 23,00 | 23,69 | 23,21 | 23,00 | 23,59 | 27 | 1.213.982 |
| 15/1/2010 | 23,72 | 23,15 | -2,32% | 23,15 | 23,99 | 23,47 | 23,15 | 23,93 | 35 | 1.624.625 |
| 14/1/2010 | 24,37 | 23,70 | -2,07% | 23,70 | 24,37 | 24,03 | 23,71 | 24,34 | 22 | 1.538.948 |
| 13/1/2010 | 23,92 | 24,20 | +1,68% | 23,92 | 24,25 | 24,19 | 24,25 | 24,42 | 5 | 128.209 |
| 12/1/2010 | 24,79 | 23,80 | -2,58% | 23,80 | 24,80 | 24,36 | 23,80 | 24,41 | 25 | 1.252.398 |
| 11/1/2010 | 24,48 | 24,43 | +0,41% | 24,30 | 24,60 | 24,38 | 24,25 | 24,58 | 18 | 1.213.171 |
| 8/1/2010 | 24,30 | 24,33 | +0,12% | 24,15 | 24,53 | 24,32 | 24,35 | 24,80 | 23 | 1.291.414 |
| 7/1/2010 | 24,60 | 24,30 | -0,53% | 24,30 | 24,60 | 24,48 | 24,24 | 24,60 | 11 | 719.826 |
| 6/1/2010 | 24,73 | 24,43 | -0,85% | 24,25 | 24,74 | 24,49 | 24,15 | 24,43 | 17 | 1.057.974 |
| 5/1/2010 | 24,40 | 24,64 | +0,78% | 24,36 | 24,64 | 24,47 | 24,18 | 24,99 | 12 | 770.834 |
| 4/1/2010 | 24,43 | 24,45 | +0,20% | 24,05 | 24,45 | 24,33 | 24,20 | 24,49 | 20 | 1.277.663 |
| 30/12/2009 | 23,99 | 24,40 | +2,48% | 23,86 | 24,40 | 24,04 | 24,11 | 24,44 | 12 | 743.062 |
| 29/12/2009 | 23,65 | 23,81 | +1,84% | 23,55 | 23,87 | 23,72 | 23,55 | 23,96 | 22 | 1.319.136 |
| 28/12/2009 | 23,50 | 23,38 | +0,04% | 23,38 | 23,69 | 23,51 | 23,30 | 24,28 | 9 | 540.945 |
| 23/12/2009 | 23,60 | 23,37 | -0,55% | 23,37 | 24,00 | 23,54 | 23,37 | 24,44 | 21 | 883.120 |
| 22/12/2009 | 24,02 | 23,50 | -1,26% | 23,50 | 24,10 | 23,73 | 23,50 | 24,45 | 18 | 771.255 |
| 21/12/2009 | 24,15 | 23,80 | +3,39% | 23,80 | 24,49 | 24,08 | 23,51 | 24,25 | 17 | 874.149 |
| 18/12/2009 | 24,44 | 23,02 | -5,81% | 23,02 | 24,50 | 23,90 | 23,02 | 24,50 | 26 | 1.080.514 |
| 17/12/2009 | 24,80 | 24,44 | -1,01% | 24,25 | 24,80 | 24,46 | 24,23 | 25,40 | 15 | 560.284 |
| 16/12/2009 | 25,50 | 24,69 | -0,76% | 24,50 | 25,50 | 24,80 | 24,40 | 24,70 | 28 | 1.347.108 |
| 15/12/2009 | 25,15 | 24,88 | -1,11% | 24,60 | 25,15 | 25,06 | 24,11 | 24,87 | 10 | 685.423 |
| 14/12/2009 | 26,20 | 25,16 | -2,67% | 25,16 | 26,25 | 25,71 | 25,16 | 26,00 | 26 | 1.167.639 |
| 11/12/2009 | 26,06 | 25,85 | -2,45% | 25,85 | 26,06 | 25,96 | 25,53 | 26,10 | 7 | 490.650 |
| 10/12/2009 | 26,46 | 26,50 | +1,92% | 26,11 | 26,50 | 26,31 | 26,00 | 26,36 | 19 | 1.008.053 |
| 9/12/2009 | 25,16 | 26,00 | +2,52% | 25,16 | 26,00 | 25,80 | 26,00 | 26,10 | 20 | 838.721 |
| 8/12/2009 | 25,20 | 25,36 | -0,20% | 25,03 | 25,59 | 25,26 | 25,15 | 25,52 | 13 | 1.023.705 |
| 7/12/2009 | 25,25 | 25,41 | +2,17% | 25,00 | 25,69 | 25,52 | 25,07 | 25,68 | 17 | 964.876 |
| 4/12/2009 | 25,31 | 24,87 | -2,28% | 24,50 | 25,31 | 24,91 | 24,87 | 25,40 | 7 | 298.948 |
| 3/12/2009 | 24,80 | 25,45 | +0,59% | 24,70 | 25,50 | 25,01 | 24,11 | 25,45 | 30 | 1.916.271 |
| 2/12/2009 | 24,71 | 25,30 | +2,02% | 24,70 | 25,30 | 24,95 | 24,71 | 25,30 | 43 | 2.413.120 |
| 1/12/2009 | 24,15 | 24,80 | +2,39% | 24,15 | 24,99 | 24,65 | 24,75 | 24,80 | 24 | 1.237.671 |
| 30/11/2009 | 24,65 | 24,22 | -1,54% | 24,01 | 24,70 | 24,43 | 24,22 | 24,70 | 24 | 1.028.689 |
| 27/11/2009 | 23,37 | 24,60 | +3,58% | 23,35 | 24,70 | 23,91 | 24,00 | 24,69 | 25 | 1.250.681 |
| 26/11/2009 | 23,70 | 23,75 | -1,25% | 23,40 | 23,75 | 23,58 | 23,37 | 23,75 | 11 | 537.785 |
| 25/11/2009 | 24,00 | 24,05 | +1,01% | 23,51 | 24,05 | 23,73 | 23,61 | 24,04 | 14 | 745.316 |
| 24/11/2009 | 23,01 | 23,81 | +3,93% | 23,00 | 23,99 | 23,47 | 23,12 | 23,95 | 34 | 1.561.153 |
| 23/11/2009 | 24,00 | 22,91 | -2,51% | 22,91 | 24,00 | 23,10 | 22,95 | 23,45 | 21 | 834.002 |
| 19/11/2009 | 23,22 | 23,50 | +0,26% | 23,10 | 23,59 | 23,37 | 23,10 | 23,50 | 20 | 1.292.804 |
| 18/11/2009 | 23,75 | 23,44 | +1,34% | 23,02 | 23,79 | 23,52 | 23,12 | 23,70 | 23 | 839.808 |
| 17/11/2009 | 23,00 | 23,13 | -1,15% | 23,00 | 23,64 | 23,30 | 23,14 | 23,64 | 41 | 2.261.490 |
| 16/11/2009 | 23,14 | 23,40 | +3,77% | 22,51 | 23,40 | 23,17 | 23,01 | 23,49 | 18 | 616.428 |
| 13/11/2009 | 22,50 | 22,55 | +2,04% | 22,02 | 22,70 | 22,23 | 22,10 | 22,55 | 23 | 910.130 |
| 12/11/2009 | 22,42 | 22,10 | -1,78% | 22,10 | 22,99 | 22,54 | 21,80 | 22,70 | 14 | 885.884 |
| 11/11/2009 | 22,99 | 22,50 | -1,75% | 22,50 | 23,08 | 22,80 | 22,50 | 22,90 | 14 | 579.360 |
| 10/11/2009 | 22,89 | 22,90 | +1,28% | 22,70 | 23,12 | 22,90 | 22,80 | 23,00 | 29 | 1.466.155 |
| 9/11/2009 | 22,25 | 22,61 | +2,54% | 22,25 | 22,61 | 22,48 | 22,32 | 22,61 | 26 | 1.219.496 |
| 6/11/2009 | 21,84 | 22,05 | +1,05% | 21,71 | 22,05 | 21,91 | 21,75 | 22,20 | 8 | 613.604 |
| 5/11/2009 | 22,23 | 21,82 | -0,82% | 21,82 | 22,23 | 21,95 | 21,82 | 22,23 | 15 | 573.025 |
| 4/11/2009 | 22,27 | 22,00 | +0,73% | 21,70 | 22,27 | 21,94 | 22,02 | 22,09 | 20 | 838.587 |
| 3/11/2009 | 21,60 | 21,84 | +0,69% | 21,51 | 22,35 | 21,78 | 21,84 | 22,30 | 22 | 1.446.668 |
| 30/10/2009 | 22,38 | 21,69 | -1,86% | 21,67 | 22,38 | 21,81 | 21,67 | 21,69 | 23 | 929.305 |
| 29/10/2009 | 22,20 | 22,10 | +2,03% | 21,76 | 22,33 | 21,95 | 22,06 | 22,32 | 13 | 566.421 |
| 28/10/2009 | 22,03 | 21,66 | -2,30% | 21,66 | 22,35 | 22,08 | 21,70 | 21,77 | 26 | 1.205.776 |
| 27/10/2009 | 22,49 | 22,17 | -0,98% | 22,15 | 22,49 | 22,32 | 22,02 | 22,17 | 7 | 477.786 |
| 26/10/2009 | 22,00 | 22,39 | +1,77% | 22,00 | 22,50 | 22,27 | 22,10 | 22,55 | 25 | 1.347.744 |
| 23/10/2009 | 22,50 | 22,00 | -1,57% | 22,00 | 22,50 | 22,08 | 21,80 | 22,10 | 18 | 850.444 |
| 22/10/2009 | 22,28 | 22,35 | -0,36% | 22,11 | 22,43 | 22,35 | 22,16 | 22,42 | 14 | 735.544 |
| 21/10/2009 | 21,90 | 22,43 | +1,45% | 21,90 | 22,43 | 22,20 | 22,03 | 22,38 | 12 | 761.698 |
| 20/10/2009 | 22,30 | 22,11 | -2,47% | 21,85 | 22,30 | 22,03 | 21,81 | 22,23 | 18 | 760.358 |
| 19/10/2009 | 22,54 | 22,67 | +0,89% | 22,48 | 22,67 | 22,55 | 22,61 | 22,69 | 24 | 1.125.436 |
| 16/10/2009 | 22,44 | 22,47 | +0,13% | 22,20 | 22,55 | 22,41 | 22,33 | 22,49 | 15 | 546.938 |
| 15/10/2009 | 22,22 | 22,44 | +0,81% | 22,12 | 22,44 | 22,25 | 22,33 | 22,45 | 24 | 925.781 |
| 14/10/2009 | 22,10 | 22,26 | +0,27% | 22,01 | 22,29 | 22,20 | 22,13 | 22,26 | 41 | 2.231.677 |
| 13/10/2009 | 21,83 | 22,20 | +1,69% | 21,83 | 22,28 | 22,09 | 22,02 | 22,25 | 25 | 1.309.764 |
| 9/10/2009 | 21,80 | 21,83 | +0,41% | 21,80 | 21,90 | 21,87 | 21,83 | 21,90 | 16 | 885.924 |
| 8/10/2009 | 21,80 | 21,74 | +1,64% | 21,66 | 21,84 | 21,78 | 21,70 | 21,80 | 19 | 1.006.240 |
| 7/10/2009 | 21,68 | 21,39 | -2,68% | 21,37 | 21,68 | 21,49 | 21,51 | 21,63 | 12 | 670.656 |
| 6/10/2009 | 21,63 | 21,98 | +1,76% | 21,63 | 21,98 | 21,80 | 21,75 | 21,98 | 26 | 1.327.851 |
| 5/10/2009 | 21,30 | 21,60 | +0,51% | 21,27 | 21,60 | 21,42 | 21,38 | 21,63 | 17 | 1.114.163 |
| 2/10/2009 | 21,15 | 21,49 | +1,37% | 21,12 | 21,49 | 21,27 | 21,14 | 21,50 | 19 | 904.277 |
| 1/10/2009 | 21,51 | 21,20 | -0,47% | 21,20 | 21,63 | 21,41 | 21,14 | 21,50 | 21 | 1.002.152 |
| 30/9/2009 | 21,30 | 21,30 | -0,14% | 21,17 | 21,70 | 21,42 | 21,27 | 21,55 | 31 | 1.619.620 |
| 29/9/2009 | 21,50 | 21,33 | -0,61% | 21,25 | 21,50 | 21,31 | 21,35 | 21,49 | 25 | 1.622.351 |
| 28/9/2009 | 21,40 | 21,46 | +0,28% | 21,24 | 21,60 | 21,50 | 21,50 | 21,68 | 12 | 393.489 |
| 25/9/2009 | 21,30 | 21,40 | +0,94% | 21,26 | 21,42 | 21,35 | 21,31 | 21,60 | 10 | 706.943 |
| 24/9/2009 | 21,50 | 21,20 | -1,53% | 21,20 | 21,50 | 21,31 | 21,20 | 21,64 | 24 | 950.520 |
| 23/9/2009 | 21,55 | 21,53 | +0,61% | 21,50 | 21,79 | 21,54 | 21,45 | 21,70 | 12 | 600.602 |
| 22/9/2009 | 21,85 | 21,40 | -1,83% | 21,39 | 21,98 | 21,61 | 21,50 | 21,70 | 25 | 1.150.155 |
| 21/9/2009 | 22,00 | 21,80 | +2,20% | 21,65 | 22,00 | 21,80 | 21,80 | 21,93 | 17 | 584.492 |
| 18/9/2009 | 21,30 | 21,33 | -0,97% | 21,30 | 21,74 | 21,61 | 21,33 | 21,75 | 29 | 1.636.385 |
| 17/9/2009 | 21,79 | 21,54 | +0,19% | 21,36 | 21,79 | 21,52 | 21,34 | 21,65 | 17 | 669.443 |
| 16/9/2009 | 21,50 | 21,50 | +1,75% | 21,30 | 21,70 | 21,44 | 21,31 | 21,70 | 16 | 690.553 |
| 15/9/2009 | 21,00 | 21,13 | -0,80% | 21,00 | 21,75 | 21,37 | 21,02 | 21,13 | 15 | 1.015.368 |
| 14/9/2009 | 21,89 | 21,30 | -1,84% | 21,30 | 21,89 | 21,42 | 21,22 | 21,50 | 17 | 1.000.777 |
| 11/9/2009 | 21,80 | 21,70 | +0,05% | 21,64 | 22,00 | 21,78 | 21,70 | 21,84 | 11 | 435.738 |
| 10/9/2009 | 21,45 | 21,69 | +0,74% | 21,40 | 21,69 | 21,54 | 21,50 | 21,70 | 20 | 838.516 |
| 9/9/2009 | 21,08 | 21,53 | +3,26% | 21,08 | 21,53 | 21,31 | 21,37 | 21,55 | 26 | 1.293.620 |
| 8/9/2009 | 20,84 | 20,85 | +1,36% | 20,81 | 21,10 | 20,91 | 20,82 | 21,07 | 20 | 752.826 |
| 4/9/2009 | 20,75 | 20,57 | +0,10% | 20,50 | 20,99 | 20,64 | 20,57 | 21,00 | 20 | 439.822 |
| 3/9/2009 | 21,00 | 20,55 | -0,96% | 20,55 | 21,00 | 20,73 | 20,70 | 21,09 | 15 | 644.871 |
| 2/9/2009 | 20,85 | 20,75 | -0,53% | 20,75 | 20,85 | 20,78 | 20,75 | 20,90 | 17 | 804.662 |
| 1/9/2009 | 20,85 | 20,86 | -1,93% | 20,84 | 20,93 | 20,89 | 20,86 | 20,89 | 12 | 614.211 |
| 31/8/2009 | 21,20 | 21,27 | -0,84% | 20,90 | 21,29 | 21,07 | 21,10 | 21,27 | 24 | 1.288.602 |
| 28/8/2009 | 21,47 | 21,45 | +1,80% | 21,07 | 21,47 | 21,36 | 21,10 | 21,45 | 19 | 912.380 |
| 27/8/2009 | 21,64 | 21,07 | -0,61% | 21,00 | 21,64 | 21,24 | 21,08 | 21,64 | 15 | 777.432 |
| 26/8/2009 | 21,20 | 21,20 | +0,09% | 21,15 | 21,60 | 21,28 | 21,20 | 21,60 | 22 | 849.233 |
| 25/8/2009 | 21,30 | 21,18 | -0,33% | 21,18 | 21,30 | 21,23 | 21,25 | 21,44 | 7 | 481.951 |
| 24/8/2009 | 21,34 | 21,25 | 0,00% | 21,20 | 21,44 | 21,30 | 21,25 | 21,44 | 16 | 854.473 |
| 21/8/2009 | 21,44 | 21,25 | +0,33% | 21,25 | 21,44 | 21,33 | 21,25 | 21,44 | 14 | 584.512 |
| 20/8/2009 | 21,50 | 21,18 | -0,42% | 21,01 | 21,50 | 21,31 | 21,20 | 21,43 | 19 | 739.162 |
| 19/8/2009 | 21,31 | 21,27 | +0,81% | 21,18 | 21,60 | 21,30 | 21,26 | 21,30 | 10 | 195.943 |
| 18/8/2009 | 21,30 | 21,10 | 0,00% | 21,10 | 21,40 | 21,25 | 21,00 | 21,32 | 7 | 371.905 |
| 17/8/2009 | 21,10 | 21,10 | -0,94% | 21,00 | 21,10 | 21,02 | 20,83 | 21,60 | 14 | 721.231 |
| 14/8/2009 | 21,39 | 21,30 | -0,23% | 21,25 | 21,89 | 21,48 | 21,30 | 21,90 | 28 | 1.447.994 |
| 13/8/2009 | 21,69 | 21,35 | -0,84% | 21,20 | 22,00 | 21,43 | 21,25 | 21,35 | 19 | 818.378 |
| 12/8/2009 | 21,87 | 21,53 | +0,14% | 21,50 | 21,87 | 21,59 | 21,51 | 21,87 | 15 | 896.105 |
| 11/8/2009 | 21,73 | 21,50 | -1,06% | 21,36 | 21,73 | 21,56 | 21,35 | 21,72 | 19 | 951.006 |
| 10/8/2009 | 21,66 | 21,73 | -2,07% | 21,61 | 21,96 | 21,69 | 21,61 | 21,97 | 10 | 475.055 |
| 7/8/2009 | 22,00 | 22,19 | +0,73% | 21,67 | 22,20 | 21,98 | 21,65 | 22,20 | 21 | 1.488.650 |
| 6/8/2009 | 21,60 | 22,03 | +3,92% | 21,60 | 22,20 | 21,94 | 21,91 | 22,03 | 36 | 2.078.447 |
| 5/8/2009 | 21,57 | 21,20 | -0,28% | 21,20 | 21,57 | 21,41 | 21,20 | 21,54 | 25 | 1.586.872 |
| 4/8/2009 | 21,20 | 21,26 | +0,05% | 21,20 | 21,55 | 21,42 | 21,25 | 21,50 | 30 | 1.472.152 |
| 3/8/2009 | 21,00 | 21,25 | +2,07% | 21,00 | 21,25 | 21,09 | 20,90 | 21,20 | 27 | 1.586.144 |
| 31/7/2009 | 21,04 | 20,82 | -0,86% | 20,82 | 21,04 | 20,93 | 20,26 | 21,03 | 9 | 609.255 |
| 30/7/2009 | 20,90 | 21,00 | +0,91% | 20,90 | 21,22 | 21,06 | 20,90 | 21,00 | 29 | 1.638.729 |
| 29/7/2009 | 20,86 | 20,81 | +1,02% | 20,52 | 20,95 | 20,80 | 20,81 | 20,89 | 35 | 1.725.411 |
| 28/7/2009 | 20,35 | 20,60 | +1,43% | 20,26 | 20,60 | 20,40 | 20,50 | 20,69 | 30 | 2.325.348 |
| 27/7/2009 | 20,12 | 20,31 | -0,88% | 20,12 | 20,50 | 20,30 | 20,30 | 20,49 | 22 | 1.015.258 |
| 24/7/2009 | 20,30 | 20,49 | +0,54% | 20,22 | 20,49 | 20,32 | 20,22 | 20,50 | 17 | 697.109 |
| 23/7/2009 | 20,55 | 20,38 | +1,19% | 20,29 | 20,55 | 20,35 | 20,38 | 20,50 | 14 | 944.536 |
| 22/7/2009 | 20,25 | 20,14 | -0,64% | 20,11 | 20,60 | 20,39 | 20,11 | 20,35 | 32 | 2.394.207 |
| 21/7/2009 | 20,50 | 20,27 | -0,15% | 20,26 | 20,56 | 20,45 | 20,27 | 20,50 | 22 | 1.563.936 |
| 20/7/2009 | 20,24 | 20,30 | +0,74% | 20,22 | 20,44 | 20,32 | 20,25 | 20,50 | 15 | 1.045.479 |
| 17/7/2009 | 20,20 | 20,15 | -0,49% | 20,15 | 20,49 | 20,32 | 20,15 | 20,50 | 6 | 178.873 |
| 16/7/2009 | 20,39 | 20,25 | +0,95% | 20,05 | 20,39 | 20,17 | 20,05 | 20,25 | 9 | 357.149 |
| 15/7/2009 | 20,39 | 20,06 | +0,10% | 20,00 | 20,39 | 20,10 | 20,05 | 20,25 | 28 | 1.747.669 |
| 14/7/2009 | 20,08 | 20,04 | -1,23% | 20,00 | 20,08 | 20,03 | 19,95 | 20,04 | 21 | 663.255 |
| 13/7/2009 | 20,40 | 20,29 | -0,15% | 20,10 | 20,40 | 20,24 | 20,09 | 20,25 | 15 | 984.144 |
| 10/7/2009 | 20,11 | 20,32 | +0,44% | 20,06 | 20,32 | 20,18 | 20,32 | 20,50 | 14 | 674.767 |
| 8/7/2009 | 20,18 | 20,23 | -0,10% | 19,95 | 20,25 | 20,09 | 20,01 | 20,22 | 22 | 1.241.673 |
| 7/7/2009 | 20,98 | 20,25 | +0,25% | 20,10 | 20,98 | 20,28 | 20,20 | 20,30 | 22 | 1.133.682 |
| 6/7/2009 | 20,50 | 20,20 | -3,81% | 20,20 | 20,50 | 20,28 | 20,12 | 20,34 | 22 | 1.103.758 |
| 3/7/2009 | 20,38 | 21,00 | +2,49% | 20,30 | 21,00 | 20,53 | 20,50 | 21,00 | 15 | 519.551 |
| 2/7/2009 | 20,50 | 20,49 | -1,87% | 20,25 | 20,50 | 20,40 | 20,25 | 20,49 | 15 | 1.212.241 |
| 1/7/2009 | 20,65 | 20,88 | +3,11% | 20,44 | 20,88 | 20,57 | 20,44 | 20,90 | 32 | 1.824.713 |
| 30/6/2009 | 20,70 | 20,25 | -1,36% | 20,07 | 20,99 | 20,47 | 20,70 | 20,99 | 35 | 1.558.033 |
| 29/6/2009 | 20,49 | 20,53 | +2,65% | 20,45 | 20,60 | 20,51 | 20,25 | 20,65 | 16 | 1.181.633 |
| 26/6/2009 | 20,50 | 20,00 | -0,10% | 20,00 | 20,54 | 20,36 | 19,95 | 20,00 | 28 | 1.000.016 |
| 25/6/2009 | 20,00 | 20,02 | +2,14% | 19,98 | 20,46 | 20,15 | 20,02 | 20,48 | 31 | 1.674.625 |
| 24/6/2009 | 19,97 | 19,60 | -2,00% | 19,60 | 20,50 | 20,06 | 19,60 | 20,30 | 29 | 882.799 |
| 23/6/2009 | 20,07 | 20,00 | -1,91% | 20,00 | 20,30 | 20,08 | 19,96 | 20,29 | 17 | 767.162 |
| 22/6/2009 | 20,69 | 20,39 | +0,15% | 19,96 | 20,69 | 20,40 | 20,00 | 20,38 | 17 | 1.271.462 |
| 19/6/2009 | 20,30 | 20,36 | -0,68% | 20,26 | 20,69 | 20,44 | 20,36 | 20,68 | 11 | 592.042 |
| 18/6/2009 | 20,49 | 20,50 | 0,00% | 20,21 | 20,50 | 20,33 | 20,22 | 20,50 | 11 | 667.135 |
| 17/6/2009 | 20,15 | 20,50 | +1,23% | 20,10 | 20,50 | 20,24 | 20,20 | 20,50 | 18 | 991.813 |
| 16/6/2009 | 20,67 | 20,25 | -0,83% | 20,25 | 20,70 | 20,51 | 20,23 | 20,25 | 29 | 1.525.945 |
| 15/6/2009 | 21,09 | 20,42 | -2,76% | 20,35 | 21,09 | 20,58 | 20,45 | 20,75 | 20 | 1.537.403 |
| 12/6/2009 | 20,30 | 21,00 | +4,01% | 20,30 | 21,10 | 20,87 | 21,00 | 21,06 | 67 | 2.617.617 |
| 10/6/2009 | 20,00 | 20,19 | +0,40% | 20,00 | 20,19 | 20,10 | 20,01 | 20,20 | 18 | 949.069 |
| 9/6/2009 | 20,11 | 20,11 | -1,66% | 20,00 | 20,30 | 20,12 | 20,01 | 20,29 | 25 | 1.247.904 |
| 8/6/2009 | 20,50 | 20,45 | +1,69% | 20,20 | 20,60 | 20,38 | 20,11 | 20,54 | 24 | 1.590.146 |
| 5/6/2009 | 20,50 | 20,11 | -0,94% | 20,11 | 20,60 | 20,42 | 20,10 | 20,50 | 28 | 829.115 |
| 4/6/2009 | 20,00 | 20,30 | +1,86% | 20,00 | 20,38 | 20,25 | 19,86 | 20,38 | 26 | 1.140.618 |
| 3/6/2009 | 19,72 | 19,93 | +0,25% | 19,60 | 19,93 | 19,70 | 19,55 | 19,80 | 10 | 717.282 |
| 2/6/2009 | 19,80 | 19,88 | +0,15% | 19,70 | 19,94 | 19,78 | 19,80 | 19,95 | 37 | 2.171.628 |
| 1/6/2009 | 19,95 | 19,85 | +0,40% | 19,62 | 20,10 | 19,89 | 19,75 | 19,99 | 35 | 1.953.994 |
| 29/5/2009 | 19,68 | 19,77 | +0,87% | 19,51 | 19,85 | 19,63 | 19,75 | 19,77 | 26 | 935.918 |
| 28/5/2009 | 19,60 | 19,60 | 0,00% | 19,31 | 19,60 | 19,45 | 19,50 | 19,60 | 13 | 558.245 |
| 27/5/2009 | 19,30 | 19,60 | +1,50% | 19,30 | 19,60 | 19,39 | 19,32 | 19,80 | 23 | 756.260 |
| 26/5/2009 | 19,60 | 19,31 | -0,72% | 19,21 | 19,60 | 19,40 | 19,30 | 19,60 | 26 | 1.482.393 |
| 25/5/2009 | 19,60 | 19,45 | -0,26% | 19,45 | 19,60 | 19,47 | 19,40 | 19,50 | 15 | 586.222 |
| 22/5/2009 | 19,49 | 19,50 | +2,09% | 19,40 | 19,60 | 19,50 | 19,41 | 19,60 | 17 | 795.693 |
| 21/5/2009 | 20,50 | 19,10 | -2,55% | 19,10 | 20,50 | 19,43 | 19,15 | 19,99 | 49 | 2.345.039 |
| 20/5/2009 | 19,76 | 19,60 | -0,81% | 19,50 | 19,99 | 19,68 | 19,60 | 20,00 | 55 | 2.069.863 |
| 19/5/2009 | 20,20 | 19,76 | -2,18% | 19,76 | 20,29 | 19,94 | 19,62 | 20,10 | 45 | 2.245.216 |
| 18/5/2009 | 20,10 | 20,20 | +0,50% | 20,10 | 20,29 | 20,19 | 20,22 | 20,30 | 21 | 1.270.350 |
| 15/5/2009 | 19,92 | 20,10 | +1,26% | 19,85 | 20,20 | 20,05 | 19,82 | 20,20 | 50 | 2.586.738 |
| 14/5/2009 | 20,08 | 19,85 | -1,24% | 19,83 | 20,08 | 19,95 | 19,90 | 20,08 | 24 | 1.349.178 |
| 13/5/2009 | 20,44 | 20,10 | -0,50% | 19,81 | 20,44 | 20,03 | 19,97 | 20,09 | 36 | 1.552.750 |
| 12/5/2009 | 20,19 | 20,20 | +1,00% | 19,96 | 20,20 | 20,03 | 20,00 | 20,20 | 40 | 1.644.544 |
| 11/5/2009 | 20,15 | 20,00 | -0,15% | 19,75 | 20,29 | 20,01 | 19,93 | 20,28 | 50 | 1.949.051 |
| 8/5/2009 | 20,35 | 20,03 | -0,79% | 20,03 | 20,50 | 20,19 | 20,06 | 20,20 | 63 | 2.465.423 |
| 7/5/2009 | 20,30 | 20,19 | -0,05% | 20,07 | 20,49 | 20,26 | 20,07 | 20,18 | 62 | 3.133.447 |
| 6/5/2009 | 20,50 | 20,20 | -1,46% | 20,20 | 20,55 | 20,34 | 20,20 | 20,39 | 81 | 3.803.307 |
| 5/5/2009 | 20,90 | 20,50 | -0,49% | 20,35 | 20,90 | 20,51 | 20,38 | 20,89 | 38 | 1.770.851 |
| 4/5/2009 | 20,90 | 20,60 | +2,18% | 20,49 | 20,90 | 20,66 | 20,47 | 20,60 | 48 | 2.291.347 |
| 30/4/2009 | 24,00 | 20,16 | -27,85% | 20,16 | 24,00 | 20,74 | 20,27 | 20,90 | 98 | 4.939.998 |
| 29/4/2009 | 27,39 | 27,94 | +3,67% | 26,93 | 27,97 | 27,51 | 27,97 | 27,98 | 58 | 3.252.947 |
| 28/4/2009 | 26,89 | 26,95 | +0,04% | 26,86 | 27,29 | 27,00 | 26,91 | 27,05 | 40 | 2.654.625 |
| 27/4/2009 | 26,50 | 26,94 | +2,05% | 26,30 | 26,95 | 26,78 | 26,70 | 26,90 | 25 | 1.258.866 |
| 24/4/2009 | 26,85 | 26,40 | -1,12% | 25,77 | 27,19 | 26,27 | 26,30 | 27,20 | 63 | 4.091.387 |
| 23/4/2009 | 27,19 | 26,70 | -1,66% | 26,55 | 27,20 | 26,88 | 26,53 | 27,00 | 32 | 1.648.253 |
| 22/4/2009 | 27,00 | 27,15 | +2,26% | 26,96 | 27,29 | 27,20 | 27,10 | 27,30 | 21 | 1.542.386 |
| 20/4/2009 | 26,82 | 26,55 | -2,35% | 26,55 | 27,19 | 26,65 | 26,70 | 26,98 | 18 | 1.108.779 |
| 17/4/2009 | 27,20 | 27,19 | 0,00% | 26,95 | 27,20 | 27,07 | 26,76 | 27,20 | 38 | 2.542.070 |
| 16/4/2009 | 26,70 | 27,19 | +4,18% | 26,50 | 27,19 | 26,80 | 26,66 | 27,20 | 20 | 1.736.994 |
| 15/4/2009 | 26,60 | 26,10 | -1,51% | 26,10 | 26,79 | 26,37 | 26,00 | 26,18 | 24 | 1.532.350 |
| 14/4/2009 | 27,50 | 26,50 | -2,57% | 26,50 | 27,50 | 26,82 | 26,41 | 27,01 | 28 | 2.266.736 |
| 13/4/2009 | 27,74 | 27,20 | -0,22% | 27,01 | 27,74 | 27,40 | 27,20 | 27,50 | 16 | 852.163 |
| 9/4/2009 | 27,50 | 27,26 | +0,04% | 27,25 | 27,65 | 27,48 | 27,26 | 27,69 | 17 | 906.920 |
| 8/4/2009 | 27,00 | 27,25 | +1,68% | 26,51 | 27,44 | 27,29 | 26,57 | 27,37 | 12 | 543.143 |
| 7/4/2009 | 27,25 | 26,80 | -3,53% | 26,80 | 27,25 | 26,97 | 26,80 | 27,45 | 19 | 979.104 |
| 6/4/2009 | 27,80 | 27,78 | +0,91% | 27,01 | 27,80 | 27,46 | 27,05 | 27,77 | 13 | 816.207 |
| 3/4/2009 | 27,30 | 27,53 | +0,11% | 26,51 | 27,94 | 27,38 | 26,54 | 27,50 | 25 | 1.084.993 |
| 2/4/2009 | 27,00 | 27,50 | +1,85% | 27,00 | 27,84 | 27,21 | 27,50 | 27,85 | 33 | 1.668.358 |
| 1/4/2009 | 25,52 | 27,00 | +3,85% | 25,52 | 27,00 | 26,33 | 26,55 | 26,93 | 30 | 1.247.858 |
| 31/3/2009 | 25,40 | 26,00 | +3,17% | 25,02 | 26,00 | 25,76 | 25,51 | 25,98 | 13 | 718.731 |
| 30/3/2009 | 25,00 | 25,20 | +0,20% | 25,00 | 25,20 | 25,15 | 24,91 | 25,40 | 9 | 201.270 |
| 27/3/2009 | 26,02 | 25,15 | -3,27% | 25,01 | 26,04 | 25,36 | 25,00 | 26,00 | 29 | 1.536.994 |
| 26/3/2009 | 25,00 | 26,00 | +4,00% | 25,00 | 26,00 | 25,52 | 25,25 | 26,00 | 24 | 1.276.300 |
| 25/3/2009 | 25,00 | 25,00 | +1,42% | 24,86 | 25,08 | 25,00 | 24,51 | 25,10 | 16 | 740.196 |
| 24/3/2009 | 24,65 | 24,65 | +0,61% | 24,51 | 25,05 | 24,88 | 24,65 | 24,79 | 18 | 502.752 |
| 23/3/2009 | 24,19 | 24,50 | +2,94% | 23,56 | 24,50 | 24,13 | 23,82 | 24,70 | 22 | 1.107.749 |
| 20/3/2009 | 24,00 | 23,80 | -1,29% | 23,70 | 24,30 | 23,89 | 23,49 | 24,19 | 17 | 1.079.866 |
| 19/3/2009 | 24,00 | 24,11 | +1,69% | 24,00 | 24,49 | 24,29 | 24,11 | 24,50 | 17 | 784.582 |
| 18/3/2009 | 23,70 | 23,71 | +0,47% | 23,50 | 24,10 | 23,83 | 23,72 | 24,00 | 10 | 405.184 |
| 17/3/2009 | 23,28 | 23,60 | +2,61% | 23,20 | 23,60 | 23,44 | 22,90 | 23,74 | 18 | 494.606 |
| 16/3/2009 | 22,80 | 23,00 | 0,00% | 22,80 | 23,69 | 23,13 | 22,70 | 23,30 | 14 | 601.580 |
| 13/3/2009 | 22,90 | 23,00 | +1,55% | 22,80 | 23,00 | 22,85 | 22,85 | 23,19 | 10 | 512.028 |
| 12/3/2009 | 22,90 | 22,65 | -5,55% | 22,65 | 23,39 | 22,92 | 22,65 | 23,40 | 13 | 447.098 |
| 11/3/2009 | 23,90 | 23,98 | +0,76% | 23,00 | 24,00 | 23,68 | 22,90 | 23,95 | 13 | 570.861 |
| 10/3/2009 | 23,83 | 23,80 | +0,42% | 23,80 | 23,90 | 23,83 | 23,80 | 23,92 | 10 | 583.889 |
| 9/3/2009 | 23,40 | 23,70 | +1,54% | 23,40 | 23,88 | 23,69 | 23,27 | 23,70 | 13 | 611.421 |
| 6/3/2009 | 23,30 | 23,34 | +1,48% | 23,30 | 23,39 | 23,35 | 23,10 | 23,34 | 4 | 60.710 |
| 5/3/2009 | 23,22 | 23,00 | -0,86% | 23,00 | 23,22 | 23,07 | 22,83 | 23,15 | 2 | 223.826 |
| 4/3/2009 | 23,00 | 23,20 | +0,91% | 22,91 | 23,20 | 22,96 | 22,90 | 23,30 | 14 | 565.450 |
| 3/3/2009 | 22,72 | 22,99 | -0,69% | 22,49 | 22,99 | 22,64 | 22,04 | 23,00 | 10 | 801.655 |
| 2/3/2009 | 23,22 | 23,15 | -1,82% | 23,05 | 23,60 | 23,32 | 22,12 | 23,40 | 18 | 683.510 |
| 27/2/2009 | 23,00 | 23,58 | +2,52% | 22,78 | 23,70 | 23,25 | 22,81 | 23,78 | 17 | 699.910 |
| 26/2/2009 | 23,20 | 23,00 | +1,10% | 23,00 | 23,20 | 23,13 | 22,80 | 23,19 | 2 | 143.440 |
| 25/2/2009 | 23,00 | 22,75 | -0,87% | 22,61 | 23,00 | 22,82 | 22,61 | 23,40 | 6 | 303.549 |
| 20/2/2009 | 23,00 | 22,95 | -0,26% | 22,50 | 23,00 | 22,79 | 23,00 | 23,50 | 9 | 683.786 |
| 19/2/2009 | 23,40 | 23,01 | +0,92% | 22,92 | 23,87 | 23,13 | 22,80 | 23,01 | 12 | 460.207 |
| 18/2/2009 | 23,25 | 22,80 | -1,55% | 22,80 | 23,50 | 23,22 | 22,75 | 23,00 | 14 | 712.189 |
| 17/2/2009 | 23,22 | 23,16 | -0,17% | 22,90 | 23,25 | 23,13 | 23,04 | 23,89 | 11 | 694.025 |
| 16/2/2009 | 23,61 | 23,20 | -0,22% | 23,20 | 23,89 | 23,59 | 23,05 | 23,90 | 10 | 674.935 |
| 13/2/2009 | 23,21 | 23,25 | -1,11% | 23,21 | 23,40 | 23,24 | 23,15 | 23,25 | 8 | 455.643 |
| 12/2/2009 | 23,02 | 23,51 | +1,34% | 23,02 | 23,51 | 23,15 | 23,07 | 23,50 | 7 | 335.815 |
| 11/2/2009 | 23,95 | 23,20 | -0,26% | 23,20 | 24,12 | 23,66 | 23,30 | 24,00 | 15 | 894.377 |
| 10/2/2009 | 23,10 | 23,26 | -0,98% | 23,10 | 24,39 | 23,72 | 23,30 | 23,40 | 19 | 1.003.734 |
| 9/2/2009 | 23,49 | 23,49 | +1,69% | 22,88 | 23,49 | 22,97 | 22,90 | 23,49 | 23 | 1.128.105 |
| 6/2/2009 | 23,29 | 23,10 | +1,54% | 22,96 | 23,30 | 23,03 | 22,99 | 23,49 | 12 | 575.853 |
| 5/2/2009 | 22,75 | 22,75 | -0,22% | 22,72 | 23,09 | 22,87 | 22,76 | 23,09 | 13 | 603.650 |
| 4/2/2009 | 23,10 | 22,80 | -0,18% | 22,70 | 23,10 | 22,94 | 22,70 | 23,20 | 15 | 474.645 |
| 3/2/2009 | 23,10 | 22,84 | -1,97% | 22,75 | 23,10 | 22,92 | 22,83 | 23,00 | 19 | 779.294 |
| 2/2/2009 | 23,50 | 23,30 | 0,00% | 23,30 | 23,50 | 23,35 | 23,22 | 23,99 | 20 | 653.495 |
| 30/1/2009 | 23,70 | 23,30 | -2,10% | 23,30 | 23,70 | 23,42 | 23,50 | 24,40 | 14 | 608.930 |
| 29/1/2009 | 23,85 | 23,80 | -0,42% | 23,80 | 23,85 | 23,81 | 23,76 | 24,00 | 3 | 35.725 |
| 28/1/2009 | 24,00 | 23,90 | -1,24% | 23,71 | 24,00 | 23,92 | 23,80 | 24,20 | 8 | 210.498 |
| 27/1/2009 | 24,30 | 24,20 | -0,41% | 24,00 | 24,30 | 24,19 | 24,00 | 24,20 | 6 | 226.490 |
| 26/1/2009 | 24,25 | 24,30 | +0,41% | 24,00 | 24,49 | 24,27 | 23,72 | 24,40 | 15 | 789.093 |
| 23/1/2009 | 23,20 | 24,20 | +2,11% | 23,20 | 24,20 | 23,70 | 23,37 | 24,25 | 3 | 123.240 |
| 22/1/2009 | 24,50 | 23,70 | -2,87% | 23,35 | 24,50 | 23,71 | 23,52 | 24,50 | 15 | 431.560 |
| 21/1/2009 | 24,28 | 24,40 | +1,67% | 24,28 | 24,40 | 24,38 | 24,28 | 24,79 | 5 | 290.126 |
| 20/1/2009 | 24,99 | 24,00 | -3,23% | 24,00 | 25,00 | 24,31 | 23,85 | 24,98 | 9 | 362.357 |
| 19/1/2009 | 25,09 | 24,80 | -2,44% | 24,11 | 25,09 | 25,03 | 24,56 | 24,90 | 4 | 349.502 |
| 16/1/2009 | 25,30 | 25,42 | +0,87% | 24,03 | 25,42 | 25,25 | 24,80 | 25,39 | 14 | 502.591 |
| 15/1/2009 | 24,75 | 25,20 | +0,80% | 24,22 | 25,20 | 24,62 | 24,59 | 25,35 | 20 | 593.066 |
| 14/1/2009 | 24,80 | 25,00 | -0,20% | 24,36 | 25,00 | 24,87 | 24,40 | 25,00 | 8 | 596.962 |
| 13/1/2009 | 24,50 | 25,05 | +1,05% | 24,50 | 25,05 | 24,70 | 24,90 | 25,05 | 18 | 546.077 |
| 12/1/2009 | 24,80 | 24,79 | +0,36% | 24,50 | 24,80 | 24,62 | 24,54 | 24,79 | 6 | 497.480 |
| 9/1/2009 | 24,40 | 24,70 | +3,65% | 24,35 | 24,98 | 24,46 | 24,50 | 24,80 | 16 | 452.674 |
| 8/1/2009 | 24,00 | 23,83 | +1,40% | 23,80 | 24,00 | 23,92 | 23,81 | 23,98 | 11 | 423.910 |
| 7/1/2009 | 23,56 | 23,50 | -0,42% | 23,50 | 23,99 | 23,77 | 23,50 | 24,00 | 15 | 435.132 |
| 6/1/2009 | 24,80 | 23,60 | -3,52% | 23,51 | 24,80 | 23,84 | 23,55 | 23,98 | 31 | 1.709.795 |
| 5/1/2009 | 25,34 | 24,46 | -2,55% | 24,46 | 25,34 | 24,86 | 24,45 | 24,72 | 21 | 1.048.218 |
| 2/1/2009 | 24,80 | 25,10 | +2,12% | 24,80 | 25,10 | 24,81 | 24,94 | 25,30 | 6 | 404.550 |
| 30/12/2008 | 24,40 | 24,58 | +3,49% | 24,30 | 24,60 | 24,52 | 24,58 | 24,99 | 12 | 632.812 |
| 29/12/2008 | 24,20 | 23,75 | +0,55% | 23,65 | 25,17 | 23,87 | 23,50 | 24,20 | 12 | 580.315 |
| 26/12/2008 | 24,00 | 23,62 | +0,51% | 23,62 | 24,00 | 23,95 | 23,65 | 24,00 | 3 | 47.917 |
| 23/12/2008 | 23,40 | 23,50 | +0,86% | 23,40 | 23,88 | 23,43 | 23,50 | 23,99 | 7 | 309.394 |
| 22/12/2008 | 23,78 | 23,30 | -2,88% | 23,30 | 23,78 | 23,46 | 23,10 | 23,30 | 19 | 715.522 |
| 19/12/2008 | 24,50 | 23,99 | -2,60% | 23,50 | 24,50 | 23,90 | 23,51 | 24,00 | 26 | 973.092 |
| 18/12/2008 | 25,00 | 24,63 | +1,36% | 24,63 | 25,48 | 24,90 | 24,40 | 25,45 | 23 | 1.681.230 |
| 17/12/2008 | 25,98 | 24,30 | -4,33% | 24,30 | 25,98 | 24,84 | 24,20 | 25,50 | 21 | 936.619 |
| 16/12/2008 | 25,50 | 25,40 | +3,25% | 25,00 | 25,50 | 25,25 | 25,30 | 25,78 | 4 | 305.600 |
| 15/12/2008 | 25,80 | 24,60 | -3,15% | 24,60 | 25,82 | 25,20 | 24,60 | 25,50 | 24 | 1.071.064 |
| 12/12/2008 | 24,50 | 25,40 | +1,72% | 24,30 | 25,40 | 25,14 | 25,00 | 25,59 | 14 | 721.671 |
| 11/12/2008 | 26,00 | 24,97 | -0,52% | 24,95 | 27,48 | 25,25 | 24,80 | 25,19 | 17 | 1.219.964 |
| 10/12/2008 | 25,75 | 25,10 | -2,71% | 25,10 | 25,90 | 25,68 | 25,05 | 26,30 | 32 | 1.510.370 |
| 9/12/2008 | 26,40 | 25,80 | -2,27% | 25,80 | 26,40 | 25,88 | 25,80 | 26,49 | 6 | 517.530 |
| 8/12/2008 | 26,40 | 26,40 | +3,53% | 26,00 | 26,99 | 26,53 | 25,90 | 26,98 | 8 | 469.625 |
| 5/12/2008 | 25,50 | 25,50 | -3,77% | 25,50 | 25,50 | 25,50 | 25,30 | 26,89 | 1 | 12.750 |
| 4/12/2008 | 26,99 | 26,50 | -1,63% | 25,04 | 26,99 | 26,36 | 25,25 | 26,50 | 7 | 195.069 |
| 3/12/2008 | 26,08 | 26,94 | +4,14% | 26,08 | 26,94 | 26,62 | 25,21 | 26,94 | 9 | 471.210 |
| 2/12/2008 | 25,50 | 25,87 | +3,48% | 25,01 | 25,87 | 25,49 | 25,01 | 25,99 | 8 | 447.466 |
| 1/12/2008 | 25,02 | 25,00 | -2,84% | 25,00 | 26,88 | 25,23 | 25,20 | 26,89 | 13 | 762.184 |
| 28/11/2008 | 26,30 | 25,73 | -2,91% | 25,72 | 26,30 | 25,96 | 25,73 | 27,00 | 13 | 672.441 |
| 26/11/2008 | 26,30 | 26,50 | -1,85% | 26,30 | 27,10 | 26,79 | 26,16 | 27,99 | 6 | 326.890 |
| 25/11/2008 | 26,75 | 27,00 | -1,82% | 26,50 | 27,00 | 26,61 | 26,20 | 27,99 | 5 | 313.999 |
| 24/11/2008 | 28,00 | 27,50 | +5,36% | 26,60 | 28,00 | 27,25 | 26,52 | 27,99 | 11 | 831.267 |
| 21/11/2008 | 26,80 | 26,10 | -4,04% | 26,00 | 27,30 | 26,38 | 26,10 | 27,79 | 19 | 1.356.323 |
| 19/11/2008 | 27,38 | 27,20 | -1,81% | 27,13 | 27,64 | 27,34 | 26,80 | 27,55 | 13 | 653.614 |
| 18/11/2008 | 27,45 | 27,70 | +0,73% | 27,00 | 27,90 | 27,56 | 26,80 | 27,70 | 9 | 785.535 |
| 17/11/2008 | 26,50 | 27,50 | +1,85% | 26,50 | 27,83 | 27,23 | 27,00 | 27,50 | 16 | 719.664 |
| 14/11/2008 | 26,25 | 27,00 | +4,69% | 26,25 | 27,00 | 26,75 | 26,50 | 27,44 | 24 | 1.589.271 |
| 13/11/2008 | 25,40 | 25,79 | +3,37% | 25,05 | 26,00 | 25,55 | 25,00 | 26,28 | 19 | 619.115 |
| 12/11/2008 | 25,01 | 24,95 | +0,20% | 24,50 | 25,17 | 24,90 | 24,50 | 25,58 | 12 | 903.044 |
| 11/11/2008 | 25,00 | 24,90 | -3,38% | 24,05 | 25,76 | 24,87 | 24,99 | 25,60 | 11 | 701.605 |
| 10/11/2008 | 26,02 | 25,77 | +1,54% | 24,40 | 26,02 | 25,28 | 24,56 | 25,77 | 28 | 2.240.178 |
| 7/11/2008 | 23,86 | 25,38 | +8,46% | 23,86 | 25,39 | 25,04 | 25,35 | 25,39 | 18 | 1.123.286 |
| 6/11/2008 | 23,76 | 23,40 | -6,36% | 23,32 | 25,40 | 24,70 | 23,42 | 24,90 | 22 | 1.257.560 |
| 5/11/2008 | 24,25 | 24,99 | +1,96% | 23,50 | 24,99 | 24,63 | 23,71 | 24,97 | 12 | 697.035 |
| 4/11/2008 | 24,60 | 24,51 | +0,45% | 24,51 | 25,99 | 25,26 | 24,50 | 25,59 | 28 | 1.361.955 |
| 3/11/2008 | 22,95 | 24,40 | +7,68% | 22,60 | 24,40 | 23,20 | 23,90 | 24,50 | 23 | 1.241.220 |
| 31/10/2008 | 22,94 | 22,66 | +0,71% | 22,03 | 23,19 | 22,79 | 22,11 | 22,99 | 16 | 724.828 |
| 30/10/2008 | 22,51 | 22,50 | 0,00% | 22,06 | 23,16 | 22,37 | 22,10 | 22,97 | 27 | 1.228.297 |
| 29/10/2008 | 23,00 | 22,50 | -2,56% | 22,50 | 23,99 | 23,20 | 22,35 | 22,59 | 22 | 1.442.847 |
| 28/10/2008 | 22,59 | 23,09 | +7,00% | 21,50 | 23,50 | 22,09 | 21,61 | 23,10 | 16 | 1.314.767 |
| 27/10/2008 | 22,59 | 21,58 | -0,37% | 21,40 | 22,59 | 22,19 | 21,05 | 22,58 | 9 | 639.194 |
| 24/10/2008 | 21,00 | 21,66 | -1,55% | 21,00 | 21,80 | 21,57 | 21,40 | 21,66 | 16 | 770.261 |
| 23/10/2008 | 23,80 | 22,00 | -7,95% | 22,00 | 23,80 | 22,67 | 22,01 | 22,89 | 23 | 949.978 |
| 22/10/2008 | 25,01 | 23,90 | -8,78% | 23,00 | 25,01 | 24,29 | 23,00 | 24,95 | 22 | 852.890 |
| 21/10/2008 | 26,00 | 26,20 | +2,75% | 26,00 | 26,20 | 26,12 | 25,00 | 26,20 | 3 | 39.180 |
| 20/10/2008 | 25,00 | 25,50 | +4,08% | 24,70 | 25,88 | 25,15 | 24,31 | 25,90 | 26 | 1.609.310 |
| 17/10/2008 | 24,00 | 24,50 | +5,15% | 23,65 | 24,50 | 23,94 | 24,00 | 25,90 | 3 | 186.800 |
| 16/10/2008 | 23,30 | 23,30 | -0,64% | 23,30 | 24,60 | 23,46 | 23,25 | 24,60 | 4 | 37.540 |
| 15/10/2008 | 25,99 | 23,45 | -7,64% | 23,45 | 25,99 | 24,70 | 23,25 | 24,60 | 20 | 995.505 |
| 14/10/2008 | 26,00 | 25,39 | +1,60% | 24,90 | 26,29 | 25,47 | 24,91 | 25,39 | 26 | 1.311.911 |
| 13/10/2008 | 25,15 | 24,99 | -7,44% | 24,90 | 25,15 | 25,01 | 24,51 | 24,99 | 19 | 1.027.948 |
| 10/10/2008 | 23,12 | 27,00 | +3,85% | 22,11 | 27,00 | 23,18 | 22,60 | 27,00 | 27 | 1.027.219 |
| 9/10/2008 | 26,10 | 26,00 | -0,04% | 25,03 | 26,10 | 25,76 | 24,52 | 26,00 | 19 | 1.144.040 |
| 8/10/2008 | 29,50 | 26,01 | -11,38% | 26,01 | 29,50 | 27,30 | 26,15 | 26,26 | 26 | 1.713.826 |
| 7/10/2008 | 28,01 | 29,35 | +4,08% | 28,01 | 30,89 | 29,43 | 29,35 | 30,00 | 11 | 188.260 |
| 6/10/2008 | 29,50 | 28,20 | -9,03% | 28,10 | 29,50 | 29,32 | 28,20 | 30,00 | 6 | 231.296 |
| 3/10/2008 | 32,20 | 31,00 | -4,88% | 31,00 | 32,50 | 31,60 | 30,52 | 32,80 | 13 | 568.967 |
| 2/10/2008 | 32,45 | 32,59 | -1,24% | 30,50 | 32,59 | 31,92 | 31,21 | 32,60 | 20 | 1.018.586 |
| 1/10/2008 | 31,50 | 33,00 | +3,77% | 31,50 | 33,00 | 32,12 | 31,60 | 32,60 | 17 | 809.652 |
| 30/9/2008 | 29,50 | 31,80 | +9,66% | 29,50 | 31,80 | 30,52 | 31,45 | 31,80 | 24 | 1.211.964 |
| 29/9/2008 | 29,65 | 29,00 | -4,92% | 29,00 | 29,65 | 29,36 | 28,10 | 29,00 | 8 | 537.299 |
| 26/9/2008 | 30,50 | 30,50 | -0,33% | 30,50 | 31,00 | 30,70 | 30,50 | 31,00 | 42 | 1.602.231 |
| 25/9/2008 | 30,00 | 30,60 | +3,69% | 30,00 | 31,00 | 30,49 | 30,50 | 30,80 | 24 | 1.116.138 |
| 24/9/2008 | 29,90 | 29,51 | +3,54% | 29,51 | 29,90 | 29,68 | 29,51 | 30,49 | 2 | 80.145 |
| 23/9/2008 | 30,99 | 28,50 | -16,13% | 28,50 | 30,99 | 29,61 | 29,00 | 29,40 | 8 | 367.240 |
| 22/9/2008 | 29,48 | 33,98 | +15,42% | 29,30 | 33,98 | 30,21 | 29,50 | 33,95 | 23 | 1.550.270 |
| 19/9/2008 | 26,81 | 29,44 | +11,09% | 26,81 | 29,50 | 28,53 | 27,17 | 29,44 | 18 | 1.267.084 |
| 18/9/2008 | 26,80 | 26,50 | +2,32% | 25,50 | 26,80 | 25,84 | 25,51 | 26,80 | 10 | 597.028 |
| 17/9/2008 | 26,60 | 25,90 | -3,29% | 24,80 | 26,80 | 25,89 | 25,40 | 26,50 | 18 | 719.960 |
| 16/9/2008 | 26,00 | 26,78 | +2,57% | 25,80 | 26,78 | 26,23 | 26,24 | 26,64 | 11 | 419.820 |
| 15/9/2008 | 27,00 | 26,11 | -3,65% | 26,10 | 27,50 | 26,73 | 26,40 | 26,80 | 25 | 1.692.629 |
| 12/9/2008 | 27,00 | 27,10 | -1,06% | 27,00 | 27,40 | 27,18 | 27,10 | 27,40 | 10 | 495.459 |
| 11/9/2008 | 26,50 | 27,39 | +1,07% | 26,50 | 27,39 | 26,93 | 26,80 | 27,39 | 6 | 191.269 |
| 10/9/2008 | 27,00 | 27,10 | 0,00% | 26,95 | 27,10 | 27,06 | 26,91 | 27,39 | 7 | 194.850 |
| 9/9/2008 | 27,31 | 27,10 | -0,81% | 27,10 | 27,86 | 27,62 | 26,50 | 27,39 | 9 | 359.072 |
| 8/9/2008 | 28,70 | 27,32 | -4,14% | 27,32 | 29,00 | 28,35 | 27,32 | 27,90 | 11 | 655.006 |
| 5/9/2008 | 28,00 | 28,50 | +0,35% | 27,92 | 28,99 | 28,46 | 28,21 | 29,00 | 7 | 424.130 |
| 4/9/2008 | 29,10 | 28,40 | -7,73% | 28,00 | 29,10 | 28,61 | 28,18 | 28,99 | 12 | 637.372 |
| 3/9/2008 | 30,50 | 30,78 | -0,68% | 29,40 | 30,78 | 30,13 | 29,03 | 30,00 | 15 | 560.433 |
| 2/9/2008 | 30,80 | 30,99 | +2,28% | 30,05 | 30,99 | 30,40 | 29,82 | 30,77 | 3 | 100.330 |
| 1/9/2008 | 31,00 | 30,30 | +1,13% | 29,50 | 31,00 | 30,02 | 29,80 | 30,30 | 10 | 528.451 |
| 29/8/2008 | 31,00 | 29,96 | -3,97% | 29,96 | 31,50 | 30,50 | 29,96 | 31,12 | 23 | 750.363 |
| 28/8/2008 | 31,15 | 31,20 | +0,65% | 31,15 | 31,49 | 31,17 | 31,10 | 31,20 | 8 | 785.706 |
| 27/8/2008 | 31,20 | 31,00 | -0,10% | 31,00 | 31,20 | 31,13 | 30,81 | 31,85 | 5 | 423.480 |
| 26/8/2008 | 31,15 | 31,03 | +0,10% | 31,03 | 31,80 | 31,44 | 31,02 | 31,79 | 9 | 1.160.197 |
| 25/8/2008 | 31,89 | 31,00 | +0,98% | 31,00 | 31,89 | 31,24 | 31,00 | 31,78 | 8 | 587.414 |
| 22/8/2008 | 31,80 | 30,70 | -0,97% | 30,70 | 32,48 | 31,89 | 30,69 | 31,40 | 9 | 140.358 |
| 21/8/2008 | 32,10 | 31,00 | -3,73% | 31,00 | 32,10 | 31,24 | 29,57 | 32,08 | 4 | 193.725 |
| 20/8/2008 | 32,20 | 32,20 | -6,45% | 31,72 | 32,48 | 31,81 | 32,07 | 32,20 | 10 | 324.518 |
| 19/8/2008 | 30,60 | 34,42 | +12,85% | 30,02 | 34,42 | 32,37 | 30,83 | 32,00 | 10 | 579.460 |
| 18/8/2008 | 31,99 | 30,50 | -1,64% | 30,50 | 34,49 | 31,24 | 30,50 | 31,68 | 9 | 431.191 |
| 15/8/2008 | 31,58 | 31,01 | +0,03% | 31,01 | 31,89 | 31,37 | 31,00 | 31,78 | 11 | 408.146 |
| 14/8/2008 | 30,75 | 31,00 | -2,82% | 30,53 | 31,69 | 31,40 | 30,60 | 31,00 | 11 | 713.962 |
| 13/8/2008 | 31,03 | 31,90 | +6,05% | 30,99 | 31,99 | 31,23 | 31,30 | 31,95 | 21 | 847.017 |
| 12/8/2008 | 30,70 | 30,08 | +0,77% | 30,08 | 31,00 | 30,69 | 30,11 | 30,99 | 9 | 405.219 |
| 11/8/2008 | 31,87 | 29,85 | -4,88% | 29,85 | 31,87 | 30,58 | 29,88 | 30,31 | 23 | 1.061.340 |
| 8/8/2008 | 31,95 | 31,38 | -3,95% | 31,00 | 31,95 | 31,36 | 31,02 | 31,93 | 4 | 106.745 |
| 7/8/2008 | 31,95 | 32,67 | +2,74% | 31,70 | 32,69 | 32,17 | 31,73 | 32,40 | 5 | 482.622 |
| 6/8/2008 | 33,00 | 31,80 | -0,63% | 31,80 | 33,99 | 32,16 | 31,25 | 33,17 | 11 | 1.186.824 |
| 5/8/2008 | 31,53 | 32,00 | +1,91% | 31,28 | 32,08 | 31,49 | 32,00 | 32,07 | 17 | 527.932 |
| 4/8/2008 | 32,00 | 31,40 | -1,54% | 30,53 | 32,08 | 31,48 | 31,40 | 31,50 | 16 | 900.515 |
| 1/8/2008 | 32,00 | 31,89 | +0,13% | 31,46 | 32,00 | 31,53 | 31,48 | 32,20 | 11 | 637.062 |
| 31/7/2008 | 32,00 | 31,85 | -0,62% | 31,60 | 32,00 | 31,73 | 31,65 | 32,90 | 14 | 761.732 |
| 30/7/2008 | 32,30 | 32,05 | -0,62% | 32,00 | 33,00 | 32,32 | 32,05 | 33,30 | 29 | 1.286.348 |
| 29/7/2008 | 32,40 | 32,25 | -0,77% | 32,25 | 32,95 | 32,70 | 32,25 | 32,88 | 11 | 951.574 |
| 28/7/2008 | 33,00 | 32,50 | -1,52% | 32,49 | 33,50 | 32,74 | 32,81 | 32,95 | 19 | 851.281 |
| 25/7/2008 | 32,03 | 33,00 | +1,85% | 32,03 | 33,00 | 32,89 | 32,50 | 32,90 | 11 | 430.908 |
| 24/7/2008 | 32,99 | 32,40 | -0,64% | 32,34 | 32,99 | 32,54 | 31,70 | 32,98 | 4 | 198.549 |
| 23/7/2008 | 33,75 | 32,61 | -2,25% | 32,61 | 34,87 | 33,60 | 32,63 | 34,00 | 19 | 856.801 |
| 22/7/2008 | 33,90 | 33,36 | -1,74% | 33,36 | 33,94 | 33,75 | 33,30 | 33,94 | 16 | 1.046.543 |
| 21/7/2008 | 34,20 | 33,95 | +1,04% | 33,92 | 34,23 | 34,08 | 33,92 | 33,95 | 14 | 565.176 |
| 18/7/2008 | 33,49 | 33,60 | +2,72% | 32,80 | 33,99 | 33,36 | 33,02 | 33,60 | 14 | 1.011.011 |
| 17/7/2008 | 34,02 | 32,71 | -3,28% | 32,70 | 34,39 | 33,21 | 32,71 | 33,31 | 19 | 674.334 |
| 16/7/2008 | 33,33 | 33,82 | +0,06% | 33,30 | 34,48 | 33,99 | 33,82 | 33,99 | 20 | 1.291.966 |
| 15/7/2008 | 33,70 | 33,80 | -0,44% | 33,33 | 34,00 | 33,59 | 33,35 | 33,80 | 18 | 974.274 |
| 14/7/2008 | 33,50 | 33,95 | +0,18% | 33,30 | 34,56 | 33,70 | 32,81 | 33,95 | 21 | 1.900.797 |
| 11/7/2008 | 33,20 | 33,89 | +1,19% | 32,50 | 33,89 | 33,57 | 32,70 | 33,89 | 8 | 288.715 |
| 10/7/2008 | 31,99 | 33,49 | +6,28% | 31,56 | 33,49 | 32,45 | 32,21 | 33,25 | 12 | 1.090.343 |
| 8/7/2008 | 31,50 | 31,51 | +3,14% | 30,60 | 31,99 | 30,96 | 31,51 | 31,97 | 11 | 458.294 |
| 7/7/2008 | 31,00 | 30,55 | -0,49% | 30,55 | 31,20 | 31,03 | 30,07 | 30,75 | 9 | 322.604 |
| 4/7/2008 | 31,50 | 30,70 | -2,29% | 30,60 | 31,50 | 31,02 | 30,70 | 31,97 | 11 | 614.324 |
| 3/7/2008 | 32,00 | 31,42 | -1,81% | 31,42 | 32,50 | 31,77 | 31,02 | 32,59 | 11 | 502.053 |
| 2/7/2008 | 32,50 | 32,00 | -1,51% | 32,00 | 32,50 | 32,27 | 32,00 | 32,11 | 18 | 1.116.653 |
| 1/7/2008 | 32,52 | 32,49 | -1,84% | 32,40 | 33,93 | 33,59 | 32,51 | 33,00 | 8 | 403.090 |
| 30/6/2008 | 32,72 | 33,10 | +2,13% | 32,72 | 33,99 | 33,15 | 33,10 | 33,88 | 18 | 802.258 |
| 27/6/2008 | 32,80 | 32,41 | +0,34% | 32,00 | 33,00 | 32,66 | 32,41 | 33,00 | 17 | 1.051.798 |
| 26/6/2008 | 32,71 | 32,30 | -0,62% | 32,30 | 32,75 | 32,64 | 32,30 | 32,75 | 15 | 1.008.444 |
| 25/6/2008 | 32,00 | 32,50 | +2,43% | 32,00 | 32,99 | 32,49 | 32,50 | 32,99 | 17 | 822.241 |
| 24/6/2008 | 32,00 | 31,73 | -3,82% | 31,73 | 32,00 | 31,75 | 31,76 | 33,00 | 7 | 381.192 |
| 23/6/2008 | 32,33 | 32,99 | +1,51% | 32,00 | 33,00 | 32,44 | 32,04 | 32,40 | 17 | 1.018.664 |
| 20/6/2008 | 33,40 | 32,50 | -1,81% | 32,50 | 34,84 | 33,33 | 32,33 | 32,50 | 28 | 1.682.457 |
| 19/6/2008 | 32,81 | 33,10 | -1,19% | 32,51 | 33,45 | 33,00 | 33,10 | 33,56 | 11 | 1.049.460 |
| 18/6/2008 | 33,51 | 33,50 | -1,18% | 33,50 | 33,51 | 33,50 | 32,81 | 33,56 | 3 | 157.468 |
| 17/6/2008 | 32,80 | 33,90 | +2,73% | 32,80 | 33,99 | 33,78 | 33,36 | 33,89 | 11 | 398.579 |
| 16/6/2008 | 33,50 | 33,00 | +0,15% | 32,43 | 33,50 | 32,95 | 32,80 | 33,49 | 11 | 405.311 |
| 13/6/2008 | 32,91 | 32,95 | -1,17% | 32,90 | 33,89 | 33,26 | 32,95 | 33,77 | 17 | 691.672 |
| 12/6/2008 | 33,50 | 33,34 | -1,94% | 33,07 | 34,00 | 33,50 | 33,32 | 33,48 | 24 | 2.285.173 |
| 11/6/2008 | 33,32 | 34,00 | +0,89% | 33,32 | 34,00 | 33,76 | 33,61 | 34,00 | 24 | 857.281 |
| 10/6/2008 | 33,92 | 33,70 | +0,84% | 32,84 | 33,92 | 33,39 | 33,70 | 33,78 | 21 | 1.222.680 |
| 9/6/2008 | 33,50 | 33,42 | -1,36% | 32,82 | 34,99 | 33,43 | 33,25 | 34,45 | 22 | 1.772.265 |
| 6/6/2008 | 34,88 | 33,88 | -1,80% | 33,11 | 34,89 | 33,99 | 33,25 | 34,89 | 11 | 550.750 |
| 5/6/2008 | 33,70 | 34,50 | +1,77% | 33,70 | 34,99 | 34,34 | 34,50 | 34,98 | 49 | 3.166.230 |
| 4/6/2008 | 33,78 | 33,90 | +2,48% | 33,10 | 33,99 | 33,60 | 33,40 | 33,90 | 34 | 2.208.468 |
| 3/6/2008 | 33,50 | 33,08 | -1,84% | 32,83 | 33,50 | 33,12 | 32,83 | 33,90 | 21 | 1.096.303 |
| 2/6/2008 | 32,81 | 33,70 | +2,12% | 32,80 | 33,70 | 33,21 | 33,00 | 33,70 | 23 | 1.421.524 |
| 30/5/2008 | 33,20 | 33,00 | 0,00% | 32,61 | 33,70 | 33,22 | 32,71 | 33,43 | 35 | 2.242.961 |
| 29/5/2008 | 33,02 | 33,00 | -2,08% | 33,00 | 33,70 | 33,27 | 32,38 | 33,20 | 11 | 815.121 |
| 28/5/2008 | 32,80 | 33,70 | +3,06% | 32,31 | 33,70 | 33,08 | 33,01 | 33,70 | 46 | 3.221.266 |
| 27/5/2008 | 32,50 | 32,70 | +2,19% | 32,10 | 33,36 | 32,78 | 32,20 | 32,70 | 22 | 1.282.022 |
| 26/5/2008 | 31,90 | 32,00 | +0,79% | 31,22 | 32,00 | 31,59 | 31,15 | 32,16 | 10 | 565.524 |
| 23/5/2008 | 32,00 | 31,75 | -0,78% | 30,00 | 32,10 | 31,41 | 32,01 | 32,50 | 25 | 1.159.029 |
| 21/5/2008 | 32,70 | 32,00 | -3,03% | 31,13 | 32,70 | 32,22 | 31,62 | 32,38 | 23 | 2.204.522 |
| 20/5/2008 | 32,15 | 33,00 | +1,85% | 32,01 | 33,00 | 32,56 | 32,68 | 32,80 | 44 | 2.461.949 |
| 19/5/2008 | 31,41 | 32,40 | +1,82% | 31,40 | 33,00 | 31,96 | 31,11 | 32,40 | 70 | 4.232.156 |
| 16/5/2008 | 31,30 | 31,82 | +2,58% | 31,00 | 31,99 | 31,56 | 31,30 | 31,82 | 54 | 3.725.248 |
| 15/5/2008 | 30,00 | 31,02 | +3,16% | 30,00 | 31,02 | 30,76 | 30,16 | 31,02 | 34 | 1.554.053 |
| 14/5/2008 | 29,97 | 30,07 | +1,59% | 29,91 | 30,69 | 30,16 | 30,07 | 30,40 | 33 | 1.683.642 |
| 13/5/2008 | 30,50 | 29,60 | -2,47% | 29,60 | 30,57 | 29,92 | 29,60 | 30,21 | 47 | 2.965.146 |
| 12/5/2008 | 31,05 | 30,35 | -2,10% | 30,00 | 31,05 | 30,55 | 30,35 | 30,94 | 19 | 1.589.986 |
| 9/5/2008 | 31,10 | 31,00 | +0,75% | 31,00 | 31,47 | 31,24 | 31,02 | 31,48 | 16 | 1.184.165 |
| 8/5/2008 | 30,85 | 30,77 | -0,42% | 30,51 | 31,30 | 30,84 | 30,77 | 31,10 | 24 | 1.619.677 |
| 7/5/2008 | 31,56 | 30,90 | -2,22% | 30,50 | 31,56 | 31,03 | 30,50 | 31,00 | 30 | 1.748.866 |
| 6/5/2008 | 31,79 | 31,60 | 0,00% | 31,00 | 31,80 | 31,46 | 31,30 | 31,60 | 30 | 2.504.719 |
| 5/5/2008 | 31,51 | 31,60 | +1,02% | 31,00 | 31,98 | 31,58 | 31,55 | 31,70 | 65 | 3.723.274 |
| 2/5/2008 | 30,99 | 31,28 | +3,47% | 30,22 | 31,50 | 31,03 | 31,11 | 31,28 | 65 | 3.464.041 |
| 30/4/2008 | 28,65 | 30,23 | +4,24% | 28,65 | 30,23 | 29,34 | 30,00 | 30,92 | 15 | 1.297.157 |
| 29/4/2008 | 29,35 | 29,00 | -2,85% | 28,70 | 29,80 | 29,28 | 28,79 | 29,00 | 24 | 1.373.325 |
| 28/4/2008 | 32,27 | 29,85 | -6,57% | 29,85 | 32,27 | 30,49 | 29,50 | 30,00 | 22 | 1.433.334 |
| 25/4/2008 | 32,00 | 31,95 | +1,27% | 31,00 | 32,67 | 31,74 | 31,85 | 32,05 | 36 | 3.401.477 |
| 24/4/2008 | 30,30 | 31,55 | +5,34% | 30,30 | 32,00 | 30,93 | 31,62 | 31,69 | 30 | 1.600.122 |
| 23/4/2008 | 29,92 | 29,95 | -0,83% | 29,92 | 30,48 | 30,13 | 29,96 | 30,20 | 19 | 940.058 |
| 22/4/2008 | 30,30 | 30,20 | -0,66% | 30,20 | 30,99 | 30,48 | 30,01 | 30,20 | 23 | 907.971 |
| 18/4/2008 | 29,99 | 30,40 | +2,05% | 29,99 | 30,50 | 30,22 | 30,01 | 30,45 | 14 | 1.021.767 |
| 17/4/2008 | 28,85 | 29,79 | +4,16% | 28,85 | 29,79 | 29,34 | 29,03 | 29,50 | 9 | 873.810 |
| 16/4/2008 | 28,59 | 28,60 | -2,65% | 28,45 | 28,65 | 28,50 | 28,60 | 29,19 | 9 | 256.513 |
| 15/4/2008 | 28,10 | 29,38 | +4,52% | 28,10 | 29,38 | 28,50 | 28,25 | 29,38 | 9 | 478.815 |
| 14/4/2008 | 28,50 | 28,11 | -1,78% | 28,11 | 28,50 | 28,20 | 28,11 | 28,27 | 10 | 380.695 |
| 11/4/2008 | 28,90 | 28,62 | -1,31% | 28,50 | 28,90 | 28,59 | 28,50 | 29,40 | 10 | 469.014 |
| 10/4/2008 | 29,42 | 29,00 | -1,36% | 28,82 | 29,42 | 29,09 | 29,00 | 29,38 | 6 | 436.422 |
| 9/4/2008 | 29,51 | 29,40 | -1,18% | 29,40 | 29,51 | 29,49 | 29,41 | 29,51 | 14 | 1.041.064 |
| 8/4/2008 | 28,30 | 29,75 | +6,17% | 28,30 | 29,75 | 29,15 | 29,60 | 29,75 | 34 | 2.173.000 |
| 7/4/2008 | 30,50 | 28,02 | -6,57% | 28,02 | 30,50 | 28,88 | 28,02 | 28,58 | 60 | 2.981.226 |
| 4/4/2008 | 29,81 | 29,99 | -0,20% | 29,75 | 30,00 | 29,87 | 29,52 | 30,00 | 9 | 890.341 |
| 3/4/2008 | 29,98 | 30,05 | +1,52% | 29,50 | 30,30 | 29,97 | 29,68 | 30,13 | 35 | 2.510.058 |
| 2/4/2008 | 28,50 | 29,60 | +3,50% | 28,50 | 29,60 | 29,19 | 29,80 | 29,98 | 35 | 2.434.777 |
| 1/4/2008 | 27,75 | 28,60 | +4,19% | 27,75 | 28,60 | 28,35 | 28,30 | 28,60 | 8 | 365.820 |
| 31/3/2008 | 27,12 | 27,45 | +1,22% | 27,10 | 27,75 | 27,35 | 27,35 | 27,45 | 21 | 1.354.131 |
| 28/3/2008 | 27,20 | 27,12 | -0,66% | 27,12 | 27,35 | 27,25 | 27,12 | 27,35 | 5 | 444.226 |
| 27/3/2008 | 26,30 | 27,30 | +4,80% | 26,00 | 27,50 | 26,93 | 27,25 | 29,98 | 15 | 1.201.252 |
| 26/3/2008 | 27,01 | 26,05 | -4,40% | 26,05 | 27,01 | 26,38 | 26,00 | 26,08 | 35 | 1.397.280 |
| 25/3/2008 | 27,50 | 27,25 | +0,11% | 27,25 | 29,99 | 27,75 | 27,21 | 27,25 | 29 | 1.447.576 |
| 24/3/2008 | 28,00 | 27,22 | -2,75% | 27,22 | 28,00 | 27,66 | 27,22 | 28,00 | 12 | 630.760 |
| 20/3/2008 | 27,80 | 27,99 | +0,68% | 27,20 | 27,99 | 27,54 | 27,30 | 27,99 | 16 | 911.624 |
| 19/3/2008 | 29,43 | 27,80 | +1,09% | 27,35 | 29,44 | 28,02 | 27,35 | 27,70 | 11 | 1.059.424 |
| 18/3/2008 | 27,58 | 27,50 | +1,10% | 27,50 | 27,58 | 27,52 | 27,50 | 29,77 | 4 | 165.176 |
| 17/3/2008 | 28,50 | 27,20 | -7,48% | 27,15 | 28,50 | 27,87 | 27,15 | 29,99 | 29 | 1.441.218 |
| 14/3/2008 | 28,80 | 29,40 | -1,24% | 27,15 | 29,76 | 28,19 | 28,10 | 28,99 | 11 | 538.433 |
| 13/3/2008 | 28,01 | 29,77 | +4,60% | 27,66 | 29,77 | 28,23 | 28,50 | 29,77 | 20 | 904.035 |
| 12/3/2008 | 29,00 | 28,46 | +0,39% | 28,46 | 29,20 | 28,75 | 28,46 | 29,00 | 22 | 767.863 |
| 11/3/2008 | 28,50 | 28,35 | +1,11% | 28,22 | 28,99 | 28,43 | 28,39 | 28,98 | 11 | 855.864 |
| 10/3/2008 | 28,81 | 28,04 | -3,97% | 27,99 | 29,30 | 28,50 | 28,01 | 28,04 | 25 | 872.087 |
| 7/3/2008 | 30,92 | 29,20 | -5,81% | 28,82 | 30,92 | 29,37 | 29,25 | 30,99 | 63 | 4.083.055 |
| 6/3/2008 | 31,70 | 31,00 | -1,37% | 30,30 | 31,70 | 31,08 | 30,32 | 31,00 | 22 | 1.893.235 |
| 5/3/2008 | 31,20 | 31,43 | +1,06% | 30,56 | 31,70 | 31,37 | 31,28 | 31,43 | 16 | 1.104.274 |
| 4/3/2008 | 30,56 | 31,10 | +1,14% | 30,56 | 31,10 | 31,00 | 31,06 | 31,10 | 10 | 524.220 |
| 3/3/2008 | 30,00 | 30,75 | +3,89% | 30,00 | 30,93 | 30,59 | 30,51 | 31,00 | 17 | 1.061.702 |
| 29/2/2008 | 30,60 | 29,60 | -1,33% | 29,60 | 30,60 | 30,08 | 29,45 | 29,60 | 15 | 895.718 |
| 28/2/2008 | 30,60 | 30,00 | -2,18% | 29,80 | 30,60 | 30,18 | 30,00 | 30,60 | 7 | 374.244 |
| 27/2/2008 | 30,87 | 30,67 | -0,71% | 30,00 | 31,29 | 30,80 | 29,83 | 30,67 | 28 | 1.712.755 |
| 26/2/2008 | 29,68 | 30,89 | +5,61% | 29,35 | 30,89 | 30,03 | 30,21 | 30,50 | 28 | 1.402.780 |
| 25/2/2008 | 29,30 | 29,25 | +0,03% | 28,92 | 29,50 | 29,31 | 29,20 | 29,25 | 26 | 1.764.557 |
| 22/2/2008 | 29,00 | 29,24 | +1,21% | 28,80 | 29,25 | 28,92 | 28,68 | 29,25 | 24 | 1.628.582 |
| 21/2/2008 | 28,70 | 28,89 | +1,90% | 28,70 | 28,97 | 28,84 | 28,89 | 28,97 | 9 | 1.119.340 |
| 20/2/2008 | 28,50 | 28,35 | -0,18% | 28,00 | 28,50 | 28,25 | 28,00 | 28,93 | 17 | 997.535 |
| 19/2/2008 | 29,05 | 28,40 | -3,20% | 28,40 | 29,05 | 28,73 | 28,40 | 29,00 | 22 | 1.156.052 |
| 18/2/2008 | 29,00 | 29,34 | +1,56% | 28,27 | 29,36 | 28,68 | 28,33 | 29,35 | 23 | 1.557.395 |
| 15/2/2008 | 29,25 | 28,89 | -1,63% | 28,89 | 29,37 | 29,02 | 28,89 | 29,00 | 9 | 769.247 |
| 14/2/2008 | 30,00 | 29,37 | +2,16% | 27,01 | 30,00 | 28,77 | 28,02 | 29,37 | 9 | 684.946 |
| 13/2/2008 | 29,00 | 28,75 | -0,86% | 28,70 | 29,05 | 28,87 | 28,70 | 28,90 | 11 | 485.131 |
| 12/2/2008 | 27,98 | 29,00 | +6,62% | 27,98 | 29,00 | 28,28 | 28,50 | 29,00 | 18 | 1.176.504 |
| 11/2/2008 | 27,00 | 27,20 | 0,00% | 27,00 | 27,97 | 27,36 | 27,20 | 27,98 | 24 | 1.231.515 |
| 8/2/2008 | 27,50 | 27,20 | 0,00% | 27,15 | 27,97 | 27,35 | 27,07 | 27,97 | 24 | 1.627.598 |
| 7/2/2008 | 27,50 | 27,20 | -1,95% | 27,02 | 27,50 | 27,29 | 27,01 | 27,48 | 11 | 1.028.874 |
| 6/2/2008 | 26,89 | 27,74 | +3,12% | 26,89 | 27,80 | 27,36 | 27,50 | 27,74 | 10 | 793.705 |
| 1/2/2008 | 27,95 | 26,90 | -1,47% | 26,90 | 28,99 | 27,31 | 26,85 | 26,89 | 17 | 1.005.268 |
| 31/1/2008 | 27,30 | 27,30 | 0,00% | 27,00 | 27,30 | 27,05 | 27,05 | 27,30 | 14 | 389.500 |
| 30/1/2008 | 28,30 | 27,30 | -4,24% | 27,00 | 28,90 | 27,47 | 27,30 | 27,93 | 38 | 2.839.962 |
| 29/1/2008 | 28,15 | 28,51 | +0,92% | 28,15 | 29,69 | 28,78 | 28,51 | 28,99 | 13 | 790.431 |
| 28/1/2008 | 28,23 | 28,25 | -5,83% | 27,41 | 28,30 | 28,13 | 28,31 | 29,99 | 9 | 745.681 |
| 24/1/2008 | 28,20 | 30,00 | +5,26% | 28,20 | 30,00 | 28,69 | 28,42 | 29,99 | 12 | 619.820 |
| 23/1/2008 | 28,61 | 28,50 | +0,18% | 28,20 | 28,70 | 28,44 | 28,05 | 28,50 | 21 | 648.560 |
| 22/1/2008 | 27,09 | 28,45 | -0,52% | 27,09 | 29,02 | 28,52 | 28,45 | 29,99 | 14 | 439.336 |
| 21/1/2008 | 29,83 | 28,60 | -4,67% | 28,60 | 29,83 | 29,31 | 28,22 | 28,60 | 20 | 812.058 |
| 18/1/2008 | 32,64 | 30,00 | 0,00% | 30,00 | 32,64 | 31,11 | 29,86 | 30,00 | 10 | 622.315 |
| 17/1/2008 | 31,00 | 30,00 | -3,19% | 30,00 | 31,40 | 30,80 | 30,00 | 30,61 | 19 | 1.256.920 |
| 16/1/2008 | 29,71 | 30,99 | -0,99% | 29,71 | 31,89 | 30,75 | 30,80 | 30,99 | 13 | 910.257 |
| 15/1/2008 | 31,10 | 31,30 | -1,51% | 30,50 | 31,99 | 31,04 | 30,55 | 31,99 | 23 | 1.676.348 |
| 14/1/2008 | 32,65 | 31,78 | -3,20% | 31,50 | 32,65 | 32,02 | 31,10 | 32,59 | 16 | 1.063.328 |
| 11/1/2008 | 33,00 | 32,83 | -0,52% | 32,83 | 33,00 | 32,89 | 33,00 | 33,97 | 4 | 493.470 |
| 10/1/2008 | 33,50 | 33,00 | -1,49% | 33,00 | 33,97 | 33,62 | 33,00 | 33,90 | 9 | 780.065 |
| 9/1/2008 | 32,50 | 33,50 | +1,15% | 32,50 | 33,50 | 32,98 | 32,52 | 33,74 | 22 | 1.382.150 |
| 8/1/2008 | 32,89 | 33,12 | +2,86% | 32,20 | 33,12 | 32,68 | 32,20 | 33,12 | 15 | 1.186.521 |
| 7/1/2008 | 33,39 | 32,20 | -1,95% | 32,00 | 33,99 | 32,64 | 32,20 | 33,98 | 8 | 509.201 |
| 4/1/2008 | 33,07 | 32,84 | -0,94% | 32,00 | 33,30 | 32,44 | 32,01 | 32,82 | 17 | 1.401.624 |
| 3/1/2008 | 33,00 | 33,15 | +1,94% | 32,95 | 33,40 | 33,03 | 33,15 | 33,39 | 13 | 852.650 |
| 2/1/2008 | 33,81 | 32,52 | -1,42% | 30,90 | 33,81 | 32,64 | 32,52 | 33,39 | 25 | 1.488.001 |
| 28/12/2007 | 33,00 | 32,99 | +0,27% | 32,90 | 33,49 | 33,00 | 32,90 | 32,99 | 18 | 1.280.728 |
| 27/12/2007 | 33,15 | 32,90 | -0,27% | 32,15 | 33,30 | 32,89 | 32,90 | 33,28 | 18 | 2.064.901 |
| 26/12/2007 | 33,93 | 32,99 | +2,14% | 31,85 | 33,93 | 32,38 | 32,17 | 32,99 | 29 | 2.506.615 |
| 21/12/2007 | 34,50 | 32,30 | -3,58% | 32,30 | 34,50 | 32,70 | 32,30 | 33,52 | 40 | 2.776.614 |
| 20/12/2007 | 35,34 | 33,50 | +1,82% | 33,50 | 35,34 | 33,81 | 33,50 | 33,96 | 16 | 610.322 |
| 19/12/2007 | 34,00 | 32,90 | -0,33% | 32,90 | 34,00 | 33,32 | 32,91 | 33,65 | 18 | 1.166.405 |
| 18/12/2007 | 33,00 | 33,01 | +1,57% | 32,95 | 33,50 | 33,02 | 33,20 | 34,00 | 6 | 313.715 |
| 17/12/2007 | 33,85 | 32,50 | -4,41% | 32,50 | 34,00 | 33,32 | 32,50 | 33,80 | 36 | 2.332.921 |
| 14/12/2007 | 34,11 | 34,00 | +0,44% | 34,00 | 35,05 | 34,52 | 34,00 | 35,00 | 24 | 1.971.268 |
| 13/12/2007 | 35,01 | 33,85 | -4,65% | 33,85 | 35,01 | 34,24 | 34,28 | 35,98 | 22 | 1.520.292 |
| 12/12/2007 | 36,80 | 35,50 | -4,05% | 35,00 | 36,80 | 35,81 | 35,02 | 36,25 | 19 | 1.654.794 |
| 11/12/2007 | 37,90 | 37,00 | -2,55% | 35,85 | 37,90 | 36,70 | 35,31 | 37,00 | 29 | 2.205.977 |
| 10/12/2007 | 38,20 | 37,97 | -0,73% | 37,10 | 38,20 | 37,68 | 37,11 | 37,92 | 11 | 1.288.959 |
| 7/12/2007 | 38,00 | 38,25 | +0,92% | 36,81 | 38,25 | 37,90 | 37,70 | 38,25 | 17 | 1.464.971 |
| 6/12/2007 | 37,90 | 37,90 | 0,00% | 37,80 | 37,90 | 37,88 | 36,81 | 37,90 | 19 | 1.600.477 |
| 5/12/2007 | 36,70 | 37,90 | +2,88% | 36,70 | 37,98 | 37,72 | 37,40 | 37,80 | 22 | 1.546.627 |
| 4/12/2007 | 36,50 | 36,84 | +0,05% | 36,10 | 36,84 | 36,39 | 36,60 | 37,45 | 9 | 877.130 |
| 3/12/2007 | 37,00 | 36,82 | -0,49% | 36,82 | 37,70 | 37,24 | 36,82 | 37,44 | 17 | 1.486.155 |
| 30/11/2007 | 35,20 | 37,00 | +7,06% | 34,68 | 37,00 | 35,79 | 36,20 | 37,00 | 32 | 2.917.531 |
| 29/11/2007 | 35,68 | 34,56 | -3,08% | 34,56 | 36,00 | 34,91 | 34,60 | 35,20 | 22 | 1.173.131 |
| 28/11/2007 | 34,20 | 35,66 | +7,09% | 34,00 | 35,66 | 34,39 | 34,80 | 35,66 | 6 | 643.120 |
| 27/11/2007 | 34,00 | 33,30 | -3,20% | 32,53 | 35,99 | 33,99 | 33,30 | 35,97 | 24 | 1.766.329 |
| 26/11/2007 | 35,65 | 34,40 | -2,82% | 34,40 | 36,00 | 35,36 | 34,40 | 35,97 | 14 | 922.696 |
| 23/11/2007 | 35,69 | 35,40 | -0,39% | 35,40 | 35,69 | 35,59 | 35,12 | 35,40 | 5 | 242.054 |
| 22/11/2007 | 35,30 | 35,54 | +0,97% | 35,30 | 35,54 | 35,38 | 34,85 | 35,50 | 3 | 293.714 |
| 21/11/2007 | 37,00 | 35,20 | -3,03% | 31,51 | 37,00 | 35,36 | 34,01 | 36,00 | 25 | 1.591.284 |
| 19/11/2007 | 37,40 | 36,30 | -1,89% | 36,30 | 37,40 | 36,78 | 36,30 | 36,60 | 6 | 367.810 |
| 16/11/2007 | 37,99 | 37,00 | +1,09% | 36,00 | 38,00 | 37,24 | 36,98 | 37,00 | 13 | 975.824 |
| 14/11/2007 | 36,01 | 36,60 | +0,27% | 36,01 | 36,80 | 36,36 | 36,03 | 36,60 | 6 | 156.371 |
| 13/11/2007 | 36,50 | 36,50 | -1,08% | 36,01 | 37,00 | 36,77 | 36,01 | 37,00 | 10 | 860.494 |
| 12/11/2007 | 35,61 | 36,90 | -2,87% | 35,61 | 37,50 | 36,80 | 36,55 | 36,90 | 7 | 360.664 |
| 9/11/2007 | 37,30 | 37,99 | +1,85% | 36,50 | 37,99 | 37,13 | 36,80 | 38,00 | 11 | 1.132.495 |
| 8/11/2007 | 38,50 | 37,30 | -1,58% | 36,53 | 38,80 | 38,12 | 37,30 | 38,10 | 17 | 1.452.505 |
| 7/11/2007 | 37,50 | 37,90 | +1,07% | 37,30 | 38,49 | 37,83 | 37,80 | 38,47 | 14 | 968.616 |
| 6/11/2007 | 37,00 | 37,50 | +2,46% | 36,82 | 37,50 | 37,17 | 37,50 | 37,83 | 12 | 1.211.789 |
| 5/11/2007 | 36,30 | 36,60 | +1,24% | 36,30 | 37,00 | 36,75 | 36,60 | 37,08 | 21 | 1.275.511 |
| 1/11/2007 | 36,30 | 36,15 | -1,15% | 36,15 | 36,44 | 36,26 | 36,31 | 36,44 | 7 | 471.406 |
| 31/10/2007 | 36,50 | 36,57 | -0,08% | 36,00 | 36,57 | 36,24 | 36,10 | 36,57 | 19 | 1.423.335 |
| 30/10/2007 | 36,10 | 36,60 | +0,27% | 35,78 | 36,60 | 36,10 | 35,77 | 36,60 | 14 | 1.245.475 |
| 29/10/2007 | 35,80 | 36,50 | +0,41% | 35,80 | 36,60 | 36,27 | 36,22 | 36,65 | 18 | 1.255.215 |
| 26/10/2007 | 36,00 | 36,35 | +1,00% | 35,18 | 36,50 | 35,80 | 35,76 | 36,36 | 14 | 1.052.685 |
| 25/10/2007 | 36,50 | 35,99 | -1,40% | 35,99 | 36,97 | 36,17 | 35,20 | 35,99 | 13 | 1.009.968 |
| 24/10/2007 | 36,50 | 36,50 | 0,00% | 36,00 | 36,50 | 36,39 | 36,00 | 36,55 | 14 | 985.303 |
| 23/10/2007 | 36,50 | 36,50 | +2,27% | 36,00 | 36,50 | 36,24 | 36,50 | 36,97 | 23 | 1.920.515 |
| 22/10/2007 | 35,99 | 35,69 | -0,03% | 35,30 | 35,99 | 35,59 | 36,00 | 37,78 | 8 | 779.615 |
| 19/10/2007 | 36,50 | 35,70 | -2,19% | 35,51 | 37,77 | 36,00 | 35,70 | 36,50 | 15 | 982.928 |
| 18/10/2007 | 37,00 | 36,50 | +1,39% | 36,35 | 37,00 | 36,38 | 36,50 | 37,36 | 6 | 288.090 |
| 17/10/2007 | 37,00 | 36,00 | -1,10% | 36,00 | 37,00 | 36,33 | 36,30 | 37,00 | 10 | 683.415 |
| 16/10/2007 | 36,70 | 36,40 | -1,60% | 36,30 | 36,70 | 36,49 | 36,54 | 38,49 | 17 | 996.444 |
| 15/10/2007 | 37,50 | 36,99 | -2,40% | 36,99 | 38,00 | 37,50 | 36,72 | 37,50 | 22 | 1.526.449 |
| 11/10/2007 | 38,49 | 37,90 | -1,56% | 37,90 | 38,49 | 38,16 | 36,72 | 38,35 | 8 | 702.145 |
| 10/10/2007 | 39,90 | 38,50 | -2,04% | 38,50 | 39,90 | 39,12 | 38,50 | 38,83 | 14 | 1.110.983 |
| 9/10/2007 | 39,50 | 39,30 | -1,45% | 38,84 | 39,83 | 39,31 | 38,91 | 39,70 | 20 | 1.391.731 |
| 8/10/2007 | 39,99 | 39,88 | +4,37% | 38,10 | 39,99 | 38,90 | 38,51 | 39,88 | 18 | 1.439.553 |
| 5/10/2007 | 39,98 | 38,21 | -1,24% | 38,20 | 40,50 | 38,75 | 38,21 | 40,49 | 22 | 2.073.446 |
| 4/10/2007 | 38,45 | 38,69 | +3,17% | 37,70 | 39,98 | 38,10 | 38,00 | 38,88 | 13 | 1.527.176 |
| 3/10/2007 | 39,98 | 37,50 | -2,98% | 37,50 | 39,98 | 38,06 | 36,01 | 38,42 | 26 | 1.515.126 |
| 2/10/2007 | 39,51 | 38,65 | -3,06% | 38,40 | 39,51 | 39,02 | 38,63 | 39,31 | 26 | 2.041.806 |
| 1/10/2007 | 40,59 | 39,87 | +2,07% | 38,49 | 40,59 | 39,23 | 38,93 | 39,87 | 25 | 1.632.490 |
| 28/9/2007 | 40,00 | 39,06 | -1,76% | 38,69 | 40,00 | 39,20 | 38,75 | 39,06 | 28 | 2.833.930 |
| 27/9/2007 | 40,00 | 39,76 | -0,60% | 39,50 | 40,09 | 39,89 | 39,70 | 39,90 | 17 | 1.229.132 |
| 26/9/2007 | 39,00 | 40,00 | +3,63% | 39,00 | 40,00 | 39,48 | 39,60 | 40,00 | 22 | 1.977.846 |
| 25/9/2007 | 38,50 | 38,60 | +2,12% | 38,15 | 38,60 | 38,36 | 38,20 | 39,00 | 32 | 2.921.657 |
| 24/9/2007 | 37,50 | 37,80 | +0,80% | 37,50 | 38,49 | 38,04 | 37,80 | 38,05 | 25 | 1.617.586 |
| 21/9/2007 | 37,58 | 37,50 | +3,48% | 37,00 | 37,80 | 37,43 | 37,02 | 37,90 | 18 | 1.639.753 |
| 20/9/2007 | 37,30 | 36,24 | -2,71% | 36,24 | 37,40 | 36,94 | 35,80 | 37,57 | 15 | 1.281.940 |
| 19/9/2007 | 36,77 | 37,25 | +3,47% | 36,77 | 37,70 | 37,41 | 37,22 | 37,25 | 22 | 1.940.618 |
| 18/9/2007 | 35,69 | 36,00 | +4,35% | 34,70 | 36,00 | 35,60 | 34,72 | 36,00 | 22 | 1.246.804 |
| 17/9/2007 | 35,82 | 34,50 | -4,17% | 34,00 | 36,76 | 35,19 | 34,50 | 36,18 | 25 | 1.485.262 |
| 14/9/2007 | 36,00 | 36,00 | +0,28% | 34,46 | 36,27 | 35,81 | 35,89 | 36,00 | 12 | 759.491 |
| 13/9/2007 | 34,90 | 35,90 | +2,89% | 34,90 | 36,00 | 35,56 | 35,90 | 36,00 | 16 | 963.861 |
| 12/9/2007 | 35,40 | 34,89 | -1,44% | 34,50 | 36,19 | 35,35 | 34,89 | 34,90 | 21 | 1.269.141 |
| 11/9/2007 | 35,80 | 35,40 | +0,57% | 35,29 | 35,99 | 35,56 | 35,40 | 35,99 | 11 | 808.777 |
| 10/9/2007 | 35,90 | 35,20 | -1,68% | 35,00 | 35,90 | 35,35 | 35,01 | 35,89 | 20 | 1.297.682 |
| 6/9/2007 | 36,01 | 35,80 | +0,85% | 35,80 | 36,30 | 35,95 | 36,00 | 37,98 | 25 | 2.081.547 |
| 5/9/2007 | 36,78 | 35,50 | -4,83% | 35,50 | 37,80 | 36,31 | 35,50 | 36,50 | 42 | 3.889.262 |
| 4/9/2007 | 37,89 | 37,30 | -0,27% | 36,60 | 37,89 | 37,28 | 36,70 | 37,49 | 45 | 3.672.458 |
| 3/9/2007 | 38,00 | 37,40 | +0,03% | 37,31 | 38,00 | 37,84 | 37,41 | 37,90 | 11 | 703.833 |
| 31/8/2007 | 36,80 | 37,39 | +3,00% | 36,04 | 37,39 | 36,67 | 36,50 | 37,39 | 12 | 1.111.240 |
| 30/8/2007 | 38,99 | 36,30 | +3,07% | 36,30 | 38,99 | 37,04 | 36,25 | 37,60 | 13 | 1.051.886 |
| 29/8/2007 | 37,00 | 35,22 | -3,77% | 35,22 | 37,01 | 36,41 | 35,22 | 38,44 | 15 | 1.299.962 |
| 28/8/2007 | 37,50 | 36,60 | -1,88% | 36,60 | 37,70 | 37,05 | 36,68 | 36,70 | 20 | 1.203.102 |
| 27/8/2007 | 37,50 | 37,30 | +0,78% | 37,30 | 37,64 | 37,44 | 38,00 | 38,49 | 17 | 2.021.898 |
| 24/8/2007 | 37,01 | 37,01 | +0,30% | 36,90 | 37,20 | 36,96 | 37,01 | 37,50 | 14 | 905.617 |
| 23/8/2007 | 38,99 | 36,90 | -1,34% | 36,90 | 39,49 | 38,05 | 36,90 | 38,30 | 27 | 2.001.729 |
| 22/8/2007 | 38,50 | 37,40 | +1,11% | 37,40 | 39,60 | 38,27 | 37,50 | 38,00 | 11 | 512.845 |
| 21/8/2007 | 38,69 | 36,99 | -0,03% | 36,00 | 38,69 | 36,73 | 36,80 | 37,99 | 11 | 756.939 |
| 20/8/2007 | 35,50 | 37,00 | +4,37% | 35,10 | 37,00 | 35,74 | 34,11 | 39,59 | 20 | 1.579.780 |
| 17/8/2007 | 38,30 | 35,45 | +2,75% | 33,50 | 38,30 | 35,08 | 34,25 | 35,50 | 17 | 1.771.880 |
| 16/8/2007 | 36,00 | 34,50 | -1,46% | 31,70 | 36,00 | 34,10 | 34,50 | 35,49 | 34 | 2.360.180 |
| 15/8/2007 | 37,75 | 35,01 | -7,26% | 35,00 | 38,99 | 36,99 | 35,01 | 38,94 | 25 | 1.336.840 |
| 14/8/2007 | 39,25 | 37,75 | -7,11% | 37,75 | 39,40 | 38,90 | 37,20 | 38,99 | 12 | 758.672 |
| 13/8/2007 | 39,96 | 40,64 | +2,37% | 39,70 | 40,69 | 40,05 | 38,00 | 40,59 | 18 | 1.210.334 |
| 10/8/2007 | 38,10 | 39,70 | +4,45% | 37,00 | 39,70 | 37,84 | 38,00 | 39,70 | 20 | 1.861.980 |
| 9/8/2007 | 40,00 | 38,01 | -1,02% | 38,01 | 41,00 | 38,80 | 38,01 | 39,00 | 20 | 1.788.744 |
| 8/8/2007 | 39,50 | 38,40 | -0,52% | 38,40 | 39,80 | 39,14 | 38,40 | 38,98 | 20 | 1.667.440 |
| 7/8/2007 | 39,02 | 38,60 | +1,31% | 38,30 | 39,02 | 38,58 | 38,33 | 38,60 | 18 | 1.169.029 |
| 6/8/2007 | 39,00 | 38,10 | -3,30% | 37,00 | 39,50 | 38,22 | 38,41 | 41,70 | 17 | 1.438.935 |
| 3/8/2007 | 42,99 | 39,40 | -0,25% | 39,40 | 42,99 | 40,02 | 39,01 | 39,90 | 14 | 916.531 |
| 2/8/2007 | 39,70 | 39,50 | 0,00% | 39,02 | 39,89 | 39,47 | 39,01 | 39,50 | 15 | 904.076 |
| 1/8/2007 | 39,00 | 39,50 | 0,00% | 38,32 | 40,99 | 39,69 | 39,10 | 40,92 | 12 | 702.642 |
| 31/7/2007 | 41,00 | 39,50 | -1,99% | 39,50 | 41,00 | 40,47 | 0,00 | 0,00 | 16 | 2.209.954 |
| 30/7/2007 | 39,80 | 40,30 | -1,64% | 39,80 | 43,04 | 41,22 | 0,00 | 0,00 | 17 | 1.672.729 |
| 27/7/2007 | 38,80 | 40,97 | +7,82% | 38,80 | 42,49 | 40,18 | 0,00 | 0,00 | 6 | 526.428 |
| 26/7/2007 | 39,70 | 38,00 | -9,46% | 37,30 | 39,70 | 38,60 | 0,00 | 0,00 | 16 | 1.212.108 |
| 25/7/2007 | 40,70 | 41,97 | +4,93% | 39,53 | 41,99 | 40,46 | 0,00 | 0,00 | 14 | 1.537.789 |
| 24/7/2007 | 41,40 | 40,00 | -2,44% | 40,00 | 41,40 | 40,67 | 0,00 | 0,00 | 28 | 1.975.631 |
| 23/7/2007 | 42,89 | 41,00 | -2,38% | 41,00 | 42,89 | 41,83 | 0,00 | 0,00 | 27 | 1.855.179 |
| 20/7/2007 | 42,60 | 42,00 | +1,18% | 41,95 | 43,09 | 42,26 | 41,89 | 42,99 | 18 | 1.584.557 |
| 19/7/2007 | 44,00 | 41,51 | -3,80% | 41,51 | 44,00 | 42,51 | 42,17 | 43,29 | 24 | 1.432.612 |
| 18/7/2007 | 43,75 | 43,15 | -0,55% | 43,00 | 43,75 | 43,25 | 42,90 | 43,49 | 15 | 1.311.551 |
| 17/7/2007 | 45,00 | 43,39 | -0,02% | 43,39 | 45,00 | 44,10 | 43,10 | 43,39 | 9 | 1.091.993 |
| 16/7/2007 | 44,20 | 43,40 | -0,91% | 43,40 | 45,00 | 43,74 | 43,10 | 43,99 | 25 | 2.566.356 |
| 13/7/2007 | 44,00 | 43,80 | -0,90% | 43,50 | 44,50 | 43,88 | 43,80 | 43,98 | 25 | 1.978.007 |
| 12/7/2007 | 44,76 | 44,20 | +0,68% | 44,00 | 44,91 | 44,39 | 44,20 | 44,40 | 12 | 918.921 |
| 11/7/2007 | 43,50 | 43,90 | +1,39% | 43,30 | 44,20 | 43,82 | 43,90 | 44,50 | 25 | 2.313.735 |
| 10/7/2007 | 44,10 | 43,30 | -1,41% | 43,20 | 44,10 | 43,89 | 43,38 | 45,98 | 36 | 3.081.542 |
| 6/7/2007 | 43,94 | 43,92 | +0,97% | 43,91 | 45,99 | 44,52 | 43,92 | 45,39 | 24 | 2.444.485 |
| 5/7/2007 | 43,99 | 43,50 | +0,69% | 43,00 | 43,99 | 43,53 | 43,50 | 43,99 | 13 | 1.532.293 |
| 4/7/2007 | 43,90 | 43,20 | +0,47% | 43,20 | 44,50 | 43,67 | 43,20 | 44,49 | 23 | 1.845.001 |
| 3/7/2007 | 43,90 | 43,00 | -2,78% | 42,00 | 44,00 | 43,07 | 43,00 | 43,50 | 41 | 3.318.591 |
| 2/7/2007 | 42,20 | 44,23 | +3,12% | 42,20 | 46,10 | 43,72 | 43,91 | 44,23 | 17 | 1.101.985 |
| 29/6/2007 | 40,05 | 42,89 | +5,38% | 40,05 | 42,89 | 41,13 | 41,41 | 42,89 | 25 | 2.283.066 |
| 28/6/2007 | 38,20 | 40,70 | +8,53% | 38,20 | 41,00 | 39,52 | 39,01 | 40,70 | 21 | 1.177.948 |
| 27/6/2007 | 37,52 | 37,50 | -1,29% | 37,50 | 37,80 | 37,55 | 37,20 | 38,20 | 4 | 176.528 |
| 26/6/2007 | 37,52 | 37,99 | +2,65% | 37,52 | 37,99 | 37,63 | 37,52 | 37,75 | 5 | 225.591 |
| 25/6/2007 | 38,00 | 37,01 | -4,34% | 36,51 | 38,25 | 37,75 | 37,00 | 38,00 | 12 | 1.766.972 |
| 22/6/2007 | 38,69 | 38,69 | -0,03% | 38,69 | 38,69 | 38,69 | 38,01 | 38,70 | 2 | 92.856 |
| 21/6/2007 | 37,50 | 38,70 | +1,04% | 37,50 | 41,24 | 39,04 | 38,00 | 39,00 | 15 | 788.620 |
| 20/6/2007 | 38,49 | 38,30 | +0,79% | 38,00 | 38,50 | 38,28 | 38,00 | 38,50 | 14 | 662.338 |
| 19/6/2007 | 37,40 | 38,00 | +2,43% | 37,40 | 38,00 | 37,54 | 37,76 | 38,10 | 15 | 878.592 |
| 18/6/2007 | 37,14 | 37,10 | +0,27% | 37,00 | 37,40 | 37,16 | 37,11 | 37,40 | 14 | 965.970 |
| 15/6/2007 | 37,50 | 37,00 | 0,00% | 37,00 | 37,50 | 37,24 | 36,99 | 37,14 | 19 | 662.760 |
| 14/6/2007 | 37,75 | 37,00 | -2,61% | 36,80 | 37,99 | 37,35 | 37,00 | 37,70 | 17 | 1.161.839 |
| 13/6/2007 | 37,30 | 37,99 | +2,95% | 37,23 | 38,97 | 37,84 | 37,30 | 37,99 | 24 | 1.302.328 |
| 12/6/2007 | 36,81 | 36,90 | -0,27% | 35,90 | 37,40 | 36,99 | 36,21 | 37,19 | 13 | 1.239.210 |
| 11/6/2007 | 36,80 | 37,00 | +1,37% | 36,80 | 37,49 | 37,04 | 36,81 | 37,50 | 31 | 1.670.694 |
| 8/6/2007 | 35,75 | 36,50 | +2,10% | 35,50 | 36,50 | 35,63 | 35,82 | 38,99 | 8 | 630.727 |
| 6/6/2007 | 36,80 | 35,75 | -2,32% | 35,75 | 38,99 | 36,20 | 35,75 | 38,99 | 17 | 1.448.260 |
| 5/6/2007 | 37,35 | 36,60 | -2,14% | 36,60 | 38,99 | 37,24 | 36,61 | 39,00 | 8 | 815.598 |
| 4/6/2007 | 37,57 | 37,40 | -50,07% | 35,70 | 38,00 | 37,03 | 37,40 | 38,00 | 5 | 555.577 |
| 1/6/2007 | 71,25 | 74,90 | +6,56% | 71,25 | 75,00 | 73,33 | 73,30 | 74,90 | 37 | 4.381.525 |
| 31/5/2007 | 70,25 | 70,29 | +0,70% | 70,25 | 72,29 | 71,29 | 70,29 | 71,68 | 15 | 2.023.775 |
| 30/5/2007 | 69,90 | 69,80 | -0,99% | 69,70 | 70,99 | 70,08 | 70,00 | 70,94 | 13 | 1.392.079 |
| 29/5/2007 | 71,50 | 70,50 | -1,74% | 69,51 | 71,50 | 70,41 | 70,50 | 71,82 | 23 | 1.875.157 |
| 28/5/2007 | 72,28 | 71,75 | +0,35% | 71,15 | 72,28 | 72,10 | 71,40 | 72,20 | 3 | 363.145 |
| 25/5/2007 | 71,00 | 71,50 | +3,32% | 70,99 | 71,50 | 71,08 | 71,49 | 71,50 | 14 | 2.195.672 |
| 24/5/2007 | 70,20 | 69,20 | -2,40% | 69,20 | 71,99 | 70,46 | 69,20 | 71,99 | 14 | 1.743.286 |
| 23/5/2007 | 71,99 | 70,90 | -0,28% | 70,90 | 72,20 | 71,68 | 70,50 | 72,14 | 25 | 2.521.787 |
| 22/5/2007 | 72,20 | 71,10 | +0,14% | 70,90 | 72,20 | 71,18 | 70,99 | 71,49 | 17 | 1.823.575 |
| 21/5/2007 | 72,50 | 71,00 | -1,07% | 71,00 | 72,50 | 71,78 | 71,05 | 72,29 | 19 | 2.190.748 |
| 18/5/2007 | 71,50 | 71,77 | +1,23% | 71,10 | 72,98 | 71,75 | 71,70 | 72,99 | 16 | 2.791.091 |
| 17/5/2007 | 71,50 | 70,90 | -0,15% | 70,90 | 71,90 | 71,26 | 70,50 | 71,00 | 21 | 2.005.361 |
| 16/5/2007 | 71,80 | 71,01 | -0,75% | 70,75 | 72,40 | 71,60 | 71,01 | 71,74 | 28 | 3.599.923 |
| 15/5/2007 | 72,00 | 71,55 | -1,24% | 71,02 | 72,00 | 71,67 | 71,55 | 71,90 | 23 | 1.621.839 |
| 14/5/2007 | 72,05 | 72,45 | +0,76% | 71,00 | 73,99 | 72,32 | 71,90 | 72,00 | 21 | 2.605.285 |
| 11/5/2007 | 71,50 | 71,90 | -0,13% | 71,10 | 72,99 | 71,83 | 71,02 | 72,96 | 11 | 1.509.610 |
| 10/5/2007 | 71,50 | 71,99 | -0,15% | 71,00 | 71,99 | 71,43 | 71,20 | 71,99 | 12 | 1.922.733 |
| 9/5/2007 | 71,10 | 72,10 | +1,55% | 71,10 | 72,10 | 71,86 | 71,50 | 72,00 | 5 | 804.598 |
| 8/5/2007 | 70,00 | 71,00 | +0,28% | 70,00 | 71,99 | 70,89 | 71,00 | 72,00 | 7 | 911.265 |
| 7/5/2007 | 72,00 | 70,80 | -0,14% | 70,80 | 72,00 | 71,08 | 69,75 | 70,80 | 15 | 1.960.993 |
| 4/5/2007 | 70,70 | 70,90 | +1,21% | 70,60 | 71,50 | 70,84 | 71,00 | 71,97 | 11 | 957.765 |
| 3/5/2007 | 70,20 | 70,05 | -0,91% | 70,05 | 70,98 | 70,53 | 70,00 | 70,99 | 7 | 1.781.121 |
| 2/5/2007 | 70,50 | 70,69 | +2,30% | 70,00 | 71,98 | 70,54 | 69,00 | 70,30 | 12 | 873.388 |
| 30/4/2007 | 71,00 | 69,10 | -2,68% | 69,10 | 76,00 | 70,22 | 69,01 | 71,98 | 14 | 2.132.856 |
| 27/4/2007 | 74,96 | 71,00 | -35,71% | 71,00 | 74,96 | 74,01 | 69,50 | 74,96 | 8 | 486.695 |
| 26/4/2007 | 110,50 | 110,43 | +0,39% | 110,43 | 112,50 | 111,71 | 110,43 | 112,98 | 9 | 2.043.298 |
| 25/4/2007 | 106,52 | 110,00 | -1,79% | 106,50 | 111,00 | 108,00 | 106,51 | 112,00 | 7 | 1.064.452 |
| 24/4/2007 | 109,00 | 112,00 | +3,60% | 108,00 | 112,00 | 109,45 | 108,50 | 112,00 | 9 | 1.403.068 |
| 23/4/2007 | 114,98 | 108,11 | -1,63% | 108,09 | 114,98 | 109,86 | 108,20 | 109,49 | 11 | 1.074.987 |
| 20/4/2007 | 109,20 | 109,90 | +4,41% | 109,20 | 109,90 | 109,26 | 109,20 | 109,90 | 5 | 1.812.723 |
| 19/4/2007 | 107,00 | 105,26 | +0,04% | 105,26 | 108,90 | 107,98 | 105,25 | 108,49 | 11 | 1.411.061 |
| 18/4/2007 | 105,90 | 105,22 | +0,21% | 104,21 | 110,00 | 107,17 | 105,22 | 107,98 | 18 | 4.401.875 |
| 17/4/2007 | 105,00 | 105,00 | +0,96% | 104,03 | 105,01 | 104,86 | 104,50 | 105,79 | 7 | 783.766 |
| 16/4/2007 | 102,00 | 104,00 | +2,67% | 102,00 | 108,00 | 103,59 | 104,00 | 104,80 | 27 | 2.934.387 |
| 13/4/2007 | 101,48 | 101,30 | -0,18% | 100,02 | 101,49 | 101,11 | 101,30 | 101,49 | 11 | 2.367.438 |
| 12/4/2007 | 101,48 | 101,48 | +2,51% | 99,71 | 101,48 | 100,45 | 99,57 | 101,48 | 11 | 3.079.641 |
| 11/4/2007 | 99,99 | 99,00 | -1,98% | 99,00 | 100,49 | 99,80 | 99,72 | 100,50 | 8 | 2.765.639 |
| 10/4/2007 | 101,00 | 101,00 | +0,65% | 98,52 | 101,99 | 100,34 | 99,00 | 101,99 | 14 | 2.360.162 |
| 9/4/2007 | 101,99 | 100,35 | -1,62% | 100,00 | 101,99 | 100,36 | 100,01 | 101,98 | 16 | 2.807.131 |
| 5/4/2007 | 100,11 | 102,00 | +2,09% | 100,00 | 102,00 | 101,27 | 100,80 | 102,00 | 4 | 205.702 |
| 4/4/2007 | 100,00 | 99,91 | +0,91% | 99,91 | 101,87 | 100,71 | 100,01 | 101,87 | 6 | 792.303 |
| 3/4/2007 | 101,00 | 99,01 | +2,06% | 99,01 | 101,00 | 100,38 | 99,21 | 101,99 | 13 | 1.405.413 |
| 2/4/2007 | 100,51 | 97,01 | -5,36% | 97,01 | 100,51 | 99,55 | 97,00 | 100,99 | 4 | 410.024 |
| 30/3/2007 | 101,00 | 102,50 | +0,59% | 101,00 | 102,50 | 101,67 | 100,50 | 102,40 | 9 | 532.953 |
| 29/3/2007 | 102,00 | 101,90 | +1,90% | 97,28 | 102,00 | 100,62 | 100,60 | 101,90 | 10 | 1.594.745 |
| 28/3/2007 | 100,01 | 100,00 | -1,85% | 100,00 | 101,20 | 100,06 | 100,00 | 101,20 | 10 | 1.883.349 |
| 27/3/2007 | 102,40 | 101,89 | -0,50% | 100,01 | 102,40 | 102,03 | 101,01 | 101,90 | 11 | 1.046.432 |
| 26/3/2007 | 102,99 | 102,40 | +0,39% | 100,99 | 102,99 | 101,76 | 102,40 | 102,49 | 11 | 1.667.190 |
| 23/3/2007 | 102,50 | 102,00 | -0,49% | 100,54 | 102,50 | 101,97 | 100,99 | 102,50 | 6 | 479.265 |
| 22/3/2007 | 102,50 | 102,50 | +1,49% | 99,20 | 102,50 | 100,79 | 100,52 | 102,50 | 4 | 584.600 |
| 21/3/2007 | 100,00 | 101,00 | -1,45% | 100,00 | 101,90 | 101,13 | 100,01 | 102,00 | 8 | 1.334.518 |
| 20/3/2007 | 99,99 | 102,49 | +1,98% | 99,99 | 102,49 | 100,58 | 100,00 | 102,49 | 6 | 1.429.074 |
| 19/3/2007 | 99,10 | 100,50 | 0,00% | 99,10 | 100,50 | 100,24 | 99,00 | 102,48 | 3 | 1.190.578 |
| 16/3/2007 | 101,00 | 100,50 | +0,12% | 100,50 | 101,00 | 100,79 | 97,52 | 100,00 | 3 | 160.921 |
| 15/3/2007 | 100,00 | 100,38 | 0,00% | 100,00 | 100,38 | 100,00 | 100,38 | 102,38 | 3 | 100.260 |
| 14/3/2007 | 99,40 | 100,38 | +0,88% | 99,40 | 100,38 | 99,90 | 100,01 | 100,38 | 5 | 789.242 |
| 13/3/2007 | 100,02 | 99,50 | -2,45% | 99,20 | 102,99 | 100,12 | 99,40 | 103,00 | 11 | 2.615.949 |
| 12/3/2007 | 102,00 | 102,00 | +0,50% | 100,00 | 102,01 | 100,69 | 101,00 | 103,50 | 18 | 1.575.625 |
| 9/3/2007 | 102,00 | 101,49 | +0,49% | 101,49 | 102,00 | 101,99 | 101,49 | 102,00 | 6 | 613.542 |
| 8/3/2007 | 102,00 | 101,00 | 0,00% | 101,00 | 102,00 | 101,59 | 101,00 | 103,90 | 9 | 1.280.099 |
| 7/3/2007 | 101,60 | 101,00 | -0,21% | 101,00 | 101,80 | 101,29 | 101,00 | 101,90 | 4 | 670.792 |
| 6/3/2007 | 99,99 | 101,21 | +1,72% | 99,90 | 101,25 | 100,68 | 101,21 | 101,90 | 27 | 5.514.846 |
| 5/3/2007 | 100,00 | 99,50 | -1,19% | 99,40 | 100,50 | 99,80 | 99,50 | 99,90 | 25 | 3.704.270 |
| 2/3/2007 | 101,50 | 100,70 | -0,30% | 100,00 | 101,80 | 100,84 | 100,50 | 101,60 | 22 | 3.041.822 |
| 1/3/2007 | 90,79 | 101,00 | +12,22% | 90,79 | 103,00 | 97,56 | 101,01 | 102,97 | 64 | 8.886.830 |
| 28/2/2007 | 90,99 | 90,00 | 0,00% | 89,50 | 90,99 | 90,09 | 89,90 | 90,00 | 12 | 1.855.299 |
| 27/2/2007 | 90,00 | 90,00 | -3,64% | 89,50 | 90,20 | 89,79 | 88,00 | 92,99 | 10 | 924.659 |
| 26/2/2007 | 93,30 | 93,40 | +0,44% | 93,30 | 93,50 | 93,46 | 93,40 | 93,49 | 8 | 408.212 |
| 23/2/2007 | 92,50 | 92,99 | +0,53% | 92,50 | 93,50 | 92,70 | 92,95 | 92,99 | 9 | 1.002.939 |
| 22/2/2007 | 90,00 | 92,50 | +2,21% | 90,00 | 92,50 | 91,48 | 91,99 | 93,99 | 18 | 2.141.282 |
| 21/2/2007 | 90,50 | 90,50 | +1,56% | 90,50 | 90,50 | 90,50 | 89,32 | 90,50 | 3 | 452.761 |
| 16/2/2007 | 90,39 | 89,11 | -1,97% | 89,11 | 91,00 | 90,44 | 89,22 | 91,19 | 15 | 844.976 |
| 15/2/2007 | 91,40 | 90,90 | -0,11% | 90,90 | 91,40 | 91,07 | 90,90 | 91,00 | 7 | 591.344 |
| 14/2/2007 | 90,00 | 91,00 | +2,02% | 89,80 | 91,00 | 90,51 | 89,50 | 91,44 | 8 | 1.694.393 |
| 13/2/2007 | 90,00 | 89,20 | -0,88% | 89,00 | 90,10 | 89,30 | 88,90 | 90,80 | 10 | 1.555.189 |
| 12/2/2007 | 88,88 | 89,99 | +1,44% | 88,51 | 90,00 | 89,44 | 88,51 | 89,99 | 8 | 855.901 |
| 9/2/2007 | 89,50 | 88,71 | +2,32% | 88,71 | 89,80 | 89,28 | 88,76 | 89,80 | 9 | 1.163.713 |
| 8/2/2007 | 89,20 | 86,70 | -4,49% | 86,70 | 90,70 | 89,81 | 87,99 | 90,69 | 14 | 1.997.660 |
| 7/2/2007 | 89,95 | 90,78 | +0,53% | 89,50 | 90,78 | 90,03 | 89,21 | 90,99 | 10 | 1.357.304 |
| 6/2/2007 | 90,10 | 90,30 | -0,23% | 90,00 | 90,99 | 90,28 | 90,00 | 90,50 | 11 | 1.590.992 |
| 5/2/2007 | 89,62 | 90,51 | +0,56% | 89,62 | 91,00 | 90,51 | 90,10 | 90,90 | 18 | 1.456.493 |
| 2/2/2007 | 89,69 | 90,01 | +0,01% | 89,50 | 90,10 | 89,61 | 90,01 | 90,70 | 6 | 947.716 |
| 1/2/2007 | 90,00 | 90,00 | +0,33% | 89,90 | 90,50 | 89,99 | 89,91 | 90,00 | 7 | 1.862.111 |
| 31/1/2007 | 89,20 | 89,70 | +0,22% | 89,00 | 89,70 | 89,62 | 89,51 | 90,49 | 8 | 1.486.669 |
| 30/1/2007 | 89,50 | 89,50 | -1,10% | 89,50 | 89,50 | 89,50 | 89,50 | 90,00 | 4 | 179.000 |
| 29/1/2007 | 89,90 | 90,50 | +0,22% | 89,90 | 90,50 | 90,32 | 89,90 | 90,50 | 5 | 1.204.976 |
| 26/1/2007 | 91,00 | 90,30 | -1,31% | 90,30 | 91,39 | 90,71 | 90,30 | 91,19 | 4 | 317.490 |
| 24/1/2007 | 89,50 | 91,50 | +2,23% | 89,50 | 91,50 | 90,36 | 91,00 | 91,50 | 13 | 718.408 |
| 23/1/2007 | 87,86 | 89,50 | +2,87% | 87,86 | 89,50 | 88,92 | 87,99 | 89,50 | 10 | 547.810 |
| 22/1/2007 | 88,15 | 87,00 | -1,14% | 87,00 | 88,15 | 87,33 | 86,90 | 87,99 | 11 | 1.100.083 |
| 19/1/2007 | 87,00 | 88,00 | +1,73% | 87,00 | 88,00 | 87,46 | 87,02 | 89,00 | 12 | 880.940 |
| 18/1/2007 | 89,10 | 86,50 | -2,81% | 86,50 | 90,00 | 88,70 | 86,59 | 89,00 | 27 | 3.526.657 |
| 17/1/2007 | 90,00 | 89,00 | -2,09% | 89,00 | 90,00 | 89,55 | 88,80 | 89,99 | 11 | 1.633.599 |
| 16/1/2007 | 91,50 | 90,90 | -0,64% | 90,10 | 91,50 | 90,73 | 90,50 | 90,90 | 11 | 992.811 |
| 15/1/2007 | 90,70 | 91,49 | +0,54% | 90,60 | 91,99 | 91,43 | 90,60 | 91,99 | 11 | 1.284.759 |
| 12/1/2007 | 91,50 | 91,00 | +1,10% | 90,03 | 91,99 | 90,70 | 90,02 | 91,99 | 10 | 1.623.525 |
| 11/1/2007 | 88,50 | 90,01 | +0,02% | 88,50 | 90,01 | 89,75 | 90,03 | 90,90 | 10 | 1.571.528 |
| 10/1/2007 | 88,10 | 89,99 | +1,68% | 87,30 | 89,99 | 88,35 | 88,36 | 89,99 | 10 | 1.849.464 |
| 9/1/2007 | 89,40 | 88,50 | -0,73% | 88,01 | 89,40 | 88,63 | 88,00 | 90,49 | 13 | 1.634.750 |
| 8/1/2007 | 91,00 | 89,15 | +0,73% | 89,00 | 91,00 | 90,17 | 88,99 | 90,97 | 20 | 2.312.030 |
| 5/1/2007 | 91,00 | 88,50 | -3,78% | 88,50 | 91,00 | 89,61 | 88,50 | 90,00 | 11 | 721.863 |
| 4/1/2007 | 91,50 | 91,98 | -1,62% | 91,01 | 91,98 | 91,43 | 90,60 | 91,98 | 8 | 1.468.317 |
| 3/1/2007 | 91,80 | 93,49 | +2,43% | 91,80 | 93,49 | 92,51 | 92,00 | 93,49 | 17 | 2.542.591 |
| 2/1/2007 | 91,00 | 91,27 | +1,14% | 90,26 | 91,30 | 91,00 | 90,25 | 92,10 | 41 | 3.666.970 |
| 28/12/2006 | 91,20 | 90,24 | -2,02% | 90,20 | 93,00 | 91,90 | 90,24 | 92,00 | 24 | 3.619.471 |
| 27/12/2006 | 90,01 | 92,10 | +0,99% | 90,01 | 92,10 | 91,20 | 90,10 | 92,57 | 13 | 1.451.177 |
| 26/12/2006 | 91,20 | 91,20 | +0,33% | 91,20 | 91,50 | 91,32 | 90,00 | 91,49 | 12 | 2.265.758 |
| 22/12/2006 | 90,00 | 90,90 | -0,11% | 90,00 | 91,00 | 90,90 | 90,01 | 90,99 | 10 | 1.020.242 |
| 21/12/2006 | 91,00 | 91,00 | +0,84% | 91,00 | 91,00 | 91,00 | 90,00 | 90,90 | 1 | 18.200 |
| 20/12/2006 | 90,70 | 90,24 | +0,27% | 89,90 | 90,70 | 90,16 | 89,22 | 90,24 | 15 | 1.316.898 |
| 19/12/2006 | 90,10 | 90,00 | -0,71% | 89,01 | 90,10 | 89,62 | 89,41 | 90,00 | 9 | 701.096 |
| 18/12/2006 | 91,50 | 90,64 | -3,06% | 90,64 | 92,70 | 91,52 | 90,64 | 92,49 | 17 | 1.750.968 |
| 15/12/2006 | 91,90 | 93,50 | +0,55% | 91,00 | 93,50 | 92,12 | 91,10 | 93,50 | 26 | 3.108.771 |
| 14/12/2006 | 92,99 | 92,99 | +1,63% | 92,50 | 92,99 | 92,81 | 91,80 | 92,99 | 12 | 759.703 |
| 13/12/2006 | 91,00 | 91,50 | +1,67% | 90,00 | 92,50 | 90,90 | 88,50 | 93,00 | 8 | 971.454 |
| 12/12/2006 | 91,00 | 90,00 | -1,10% | 89,51 | 91,00 | 90,42 | 88,24 | 93,00 | 7 | 528.208 |
| 11/12/2006 | 91,00 | 91,00 | -0,55% | 91,00 | 91,00 | 91,00 | 91,00 | 92,99 | 2 | 39.130 |
| 8/12/2006 | 94,00 | 91,50 | -2,66% | 91,50 | 94,00 | 91,73 | 91,00 | 94,00 | 4 | 506.972 |
| 7/12/2006 | 92,02 | 94,00 | +2,51% | 91,00 | 94,00 | 91,73 | 90,16 | 94,00 | 17 | 2.288.322 |
| 6/12/2006 | 90,00 | 91,70 | +2,46% | 87,51 | 91,93 | 89,72 | 89,01 | 92,02 | 23 | 5.905.998 |
| 5/12/2006 | 88,70 | 89,50 | +6,32% | 88,44 | 90,00 | 89,33 | 90,00 | 90,46 | 18 | 3.405.787 |
| 4/12/2006 | 87,35 | 84,18 | -1,14% | 84,18 | 88,50 | 86,95 | 84,17 | 88,77 | 20 | 4.571.891 |
| 1/12/2006 | 89,00 | 85,15 | -0,41% | 85,15 | 89,00 | 85,64 | 85,15 | 87,99 | 15 | 3.066.358 |
| 30/11/2006 | 86,00 | 85,50 | -0,58% | 85,00 | 87,49 | 85,58 | 85,50 | 87,49 | 8 | 1.172.497 |
| 29/11/2006 | 85,50 | 86,00 | +1,18% | 85,50 | 87,49 | 86,21 | 85,21 | 87,00 | 6 | 1.103.532 |
| 28/11/2006 | 85,50 | 85,00 | +1,67% | 83,00 | 85,50 | 84,04 | 83,04 | 86,00 | 14 | 2.528.703 |
| 27/11/2006 | 87,00 | 83,60 | -3,30% | 83,60 | 87,00 | 85,16 | 83,60 | 85,99 | 13 | 1.356.744 |
| 24/11/2006 | 88,50 | 86,45 | -1,76% | 86,00 | 88,80 | 87,62 | 86,45 | 87,00 | 11 | 2.561.071 |
| 23/11/2006 | 88,90 | 88,00 | 0,00% | 88,00 | 88,90 | 88,25 | 87,12 | 88,89 | 9 | 1.091.878 |
| 22/11/2006 | 86,00 | 88,00 | +3,65% | 86,00 | 88,00 | 86,76 | 86,00 | 89,00 | 22 | 2.672.977 |
| 21/11/2006 | 83,50 | 84,90 | +1,69% | 83,50 | 84,90 | 84,04 | 83,50 | 84,90 | 12 | 2.318.924 |
| 17/11/2006 | 84,70 | 83,49 | -0,49% | 81,00 | 84,70 | 83,10 | 82,54 | 83,50 | 16 | 1.715.939 |
| 16/11/2006 | 85,45 | 83,90 | -0,13% | 83,90 | 85,65 | 84,93 | 83,50 | 86,00 | 16 | 1.347.337 |
| 14/11/2006 | 85,69 | 84,01 | +1,71% | 84,01 | 86,00 | 85,52 | 84,10 | 84,99 | 17 | 2.597.276 |
| 13/11/2006 | 82,34 | 82,60 | -1,65% | 82,34 | 82,60 | 82,39 | 82,16 | 82,99 | 7 | 1.083.070 |
| 10/11/2006 | 78,12 | 83,99 | +1,72% | 78,12 | 84,00 | 82,21 | 82,50 | 84,00 | 15 | 1.519.245 |
| 9/11/2006 | 84,90 | 82,57 | -2,74% | 82,51 | 85,99 | 85,43 | 83,05 | 85,00 | 16 | 1.491.368 |
| 8/11/2006 | 84,45 | 84,90 | +1,92% | 82,61 | 84,90 | 83,75 | 82,60 | 84,90 | 20 | 2.355.285 |
| 7/11/2006 | 84,40 | 83,30 | -1,30% | 83,30 | 84,40 | 84,29 | 78,50 | 84,50 | 8 | 866.044 |
| 6/11/2006 | 84,98 | 84,40 | -0,68% | 84,40 | 85,00 | 84,84 | 84,10 | 84,50 | 10 | 1.523.192 |
| 3/11/2006 | 82,43 | 84,98 | +4,91% | 82,20 | 84,98 | 82,88 | 82,60 | 84,00 | 12 | 2.211.407 |
| 1/11/2006 | 81,00 | 81,00 | 0,00% | 81,00 | 82,50 | 81,51 | 81,00 | 82,89 | 16 | 2.607.877 |
| 31/10/2006 | 79,00 | 81,00 | +2,53% | 79,00 | 81,00 | 79,33 | 79,01 | 81,00 | 9 | 970.808 |
| 30/10/2006 | 78,74 | 79,00 | -0,88% | 78,08 | 79,20 | 78,56 | 76,01 | 79,00 | 11 | 1.830.893 |
| 27/10/2006 | 79,70 | 79,70 | -0,38% | 79,70 | 80,00 | 79,87 | 78,74 | 80,20 | 4 | 479.250 |
| 26/10/2006 | 81,50 | 80,00 | -0,62% | 80,00 | 81,50 | 80,84 | 78,74 | 80,50 | 24 | 1.434.235 |
| 25/10/2006 | 81,50 | 80,50 | -0,98% | 80,33 | 81,50 | 80,95 | 80,34 | 81,39 | 15 | 1.501.780 |
| 24/10/2006 | 81,20 | 81,30 | +1,63% | 80,01 | 81,49 | 81,08 | 81,00 | 81,48 | 21 | 1.175.684 |
| 23/10/2006 | 80,00 | 80,00 | +0,63% | 79,02 | 80,30 | 80,00 | 79,04 | 81,00 | 5 | 683.276 |
| 20/10/2006 | 80,00 | 79,50 | -0,63% | 78,50 | 80,00 | 79,30 | 78,50 | 81,57 | 14 | 2.281.393 |
| 19/10/2006 | 79,20 | 80,00 | +1,69% | 79,00 | 80,00 | 79,39 | 80,00 | 80,50 | 7 | 484.804 |
| 18/10/2006 | 78,51 | 78,67 | -0,67% | 78,41 | 80,51 | 79,21 | 78,08 | 80,50 | 15 | 2.880.871 |
| 17/10/2006 | 79,90 | 79,20 | +0,25% | 79,20 | 80,00 | 79,64 | 78,08 | 79,90 | 18 | 2.516.915 |
| 16/10/2006 | 79,91 | 79,00 | -1,14% | 79,00 | 80,00 | 79,44 | 79,67 | 79,79 | 14 | 1.096.118 |
| 13/10/2006 | 80,00 | 79,91 | +2,19% | 79,91 | 81,50 | 80,35 | 79,00 | 81,50 | 17 | 1.811.666 |
| 11/10/2006 | 79,50 | 78,20 | -2,13% | 78,20 | 79,50 | 78,57 | 78,20 | 80,00 | 7 | 1.181.405 |
| 10/10/2006 | 78,10 | 79,90 | +1,78% | 78,10 | 80,33 | 79,44 | 78,90 | 80,00 | 14 | 1.922.225 |
| 9/10/2006 | 77,51 | 78,50 | +0,64% | 76,90 | 78,50 | 77,82 | 77,00 | 78,99 | 6 | 734.954 |
| 6/10/2006 | 77,40 | 78,00 | -0,64% | 77,01 | 78,00 | 77,52 | 77,01 | 79,96 | 5 | 1.049.146 |
| 5/10/2006 | 77,60 | 78,50 | +1,95% | 77,59 | 78,50 | 77,87 | 78,00 | 79,99 | 5 | 623.037 |
| 4/10/2006 | 74,16 | 77,00 | +3,83% | 74,16 | 78,20 | 76,29 | 75,04 | 79,80 | 10 | 837.126 |
| 3/10/2006 | 74,55 | 74,16 | -2,29% | 74,16 | 74,61 | 74,50 | 72,50 | 77,49 | 7 | 994.812 |
| 2/10/2006 | 74,98 | 75,90 | +1,23% | 74,30 | 76,44 | 75,59 | 74,50 | 76,45 | 15 | 1.507.068 |
| 29/9/2006 | 74,00 | 74,98 | -0,03% | 74,00 | 74,98 | 74,00 | 74,14 | 74,98 | 2 | 596.737 |
| 28/9/2006 | 75,00 | 75,00 | +1,08% | 74,09 | 75,00 | 74,24 | 74,01 | 75,50 | 8 | 596.741 |
| 27/9/2006 | 74,55 | 74,20 | +1,15% | 74,00 | 75,00 | 74,33 | 73,99 | 75,00 | 6 | 828.772 |
| 26/9/2006 | 74,99 | 73,36 | +1,87% | 73,35 | 74,99 | 73,50 | 73,36 | 74,99 | 6 | 904.118 |
| 25/9/2006 | 77,24 | 72,01 | +2,58% | 70,61 | 77,24 | 72,76 | 70,71 | 76,20 | 16 | 1.710.038 |
| 22/9/2006 | 71,49 | 70,20 | -0,21% | 70,20 | 73,19 | 70,86 | 71,00 | 75,70 | 18 | 4.334.107 |
| 21/9/2006 | 73,50 | 70,35 | -3,63% | 70,00 | 73,50 | 71,46 | 70,35 | 72,99 | 38 | 2.881.134 |
| 20/9/2006 | 74,70 | 73,00 | -3,17% | 73,00 | 75,49 | 74,28 | 72,50 | 75,49 | 23 | 2.889.620 |
| 19/9/2006 | 75,30 | 75,39 | +0,79% | 74,30 | 75,40 | 74,68 | 74,30 | 75,50 | 11 | 1.758.817 |
| 18/9/2006 | 74,20 | 74,80 | +0,93% | 74,20 | 74,80 | 74,55 | 74,52 | 76,35 | 7 | 1.148.458 |
| 15/9/2006 | 74,60 | 74,11 | -0,19% | 74,00 | 74,60 | 74,33 | 74,11 | 76,50 | 9 | 830.207 |
| 14/9/2006 | 75,20 | 74,25 | -3,57% | 74,21 | 75,20 | 74,72 | 74,25 | 76,00 | 15 | 1.570.042 |
| 13/9/2006 | 75,50 | 77,00 | +2,46% | 74,70 | 77,00 | 75,20 | 76,00 | 78,99 | 10 | 797.163 |
| 12/9/2006 | 76,70 | 75,15 | -1,27% | 74,69 | 76,70 | 75,54 | 75,10 | 80,33 | 14 | 1.170.906 |
| 11/9/2006 | 77,95 | 76,12 | -2,28% | 76,12 | 80,00 | 77,31 | 76,11 | 79,99 | 21 | 3.164.014 |
| 8/9/2006 | 79,00 | 77,90 | -2,17% | 77,90 | 80,00 | 78,23 | 77,10 | 78,20 | 11 | 1.584.616 |
| 6/9/2006 | 79,84 | 79,63 | +0,59% | 78,87 | 79,85 | 79,25 | 78,88 | 79,63 | 12 | 1.196.871 |
| 5/9/2006 | 79,90 | 79,16 | -0,76% | 78,00 | 79,98 | 79,04 | 79,15 | 79,85 | 9 | 2.450.037 |
| 4/9/2006 | 79,05 | 79,77 | +1,62% | 78,39 | 79,98 | 79,20 | 78,42 | 79,97 | 22 | 4.054.283 |
| 1/9/2006 | 77,00 | 78,50 | +2,60% | 77,00 | 78,80 | 78,05 | 78,50 | 79,71 | 16 | 3.469.030 |
| 31/8/2006 | 77,00 | 76,51 | +0,21% | 76,26 | 77,00 | 76,87 | 75,56 | 77,19 | 9 | 980.279 |
| 30/8/2006 | 76,50 | 76,35 | +0,07% | 75,01 | 77,20 | 75,44 | 75,35 | 76,99 | 5 | 408.166 |
| 29/8/2006 | 77,00 | 76,30 | -0,39% | 76,30 | 77,00 | 76,53 | 75,90 | 77,00 | 7 | 1.262.849 |
| 28/8/2006 | 75,00 | 76,60 | +2,13% | 75,00 | 76,60 | 75,70 | 76,60 | 79,72 | 11 | 1.224.914 |
| 25/8/2006 | 75,00 | 75,00 | +0,94% | 74,25 | 78,99 | 75,82 | 75,00 | 79,00 | 9 | 1.516.598 |
| 24/8/2006 | 74,50 | 74,30 | +0,13% | 73,45 | 76,00 | 74,39 | 75,01 | 79,87 | 18 | 2.080.504 |
| 23/8/2006 | 76,00 | 74,20 | -2,37% | 74,20 | 76,00 | 75,17 | 74,20 | 74,99 | 9 | 515.210 |
| 22/8/2006 | 77,13 | 76,00 | -1,30% | 76,00 | 79,32 | 76,74 | 75,90 | 77,50 | 15 | 1.568.114 |
| 21/8/2006 | 78,00 | 77,00 | -0,26% | 77,00 | 78,00 | 77,29 | 76,51 | 78,00 | 12 | 1.155.986 |
| 18/8/2006 | 78,00 | 77,20 | -2,28% | 77,00 | 78,00 | 77,34 | 76,41 | 78,50 | 14 | 1.811.232 |
| 17/8/2006 | 79,26 | 79,00 | 0,00% | 77,00 | 79,50 | 78,74 | 77,60 | 79,00 | 25 | 4.850.635 |
| 16/8/2006 | 80,50 | 79,00 | 0,00% | 77,00 | 80,50 | 78,53 | 78,00 | 79,50 | 38 | 4.242.608 |
| 15/8/2006 | 80,08 | 79,00 | -2,47% | 79,00 | 80,08 | 79,85 | 79,00 | 84,00 | 5 | 723.601 |
| 14/8/2006 | 82,00 | 81,00 | +0,01% | 80,00 | 82,70 | 81,15 | 78,51 | 82,10 | 15 | 1.046.643 |
| 11/8/2006 | 81,00 | 80,99 | -0,01% | 80,31 | 81,00 | 80,62 | 80,31 | 84,30 | 4 | 378.231 |
| 10/8/2006 | 81,00 | 81,00 | -0,88% | 80,10 | 81,00 | 80,59 | 80,10 | 83,20 | 6 | 363.163 |
| 9/8/2006 | 84,00 | 81,72 | -0,35% | 81,72 | 84,00 | 82,40 | 81,00 | 83,00 | 8 | 1.086.900 |
| 8/8/2006 | 85,31 | 82,01 | -2,95% | 82,01 | 85,31 | 82,80 | 82,11 | 84,00 | 21 | 4.070.283 |
| 7/8/2006 | 84,79 | 84,50 | +0,18% | 84,00 | 84,79 | 84,55 | 84,63 | 84,98 | 10 | 1.726.281 |
| 4/8/2006 | 83,00 | 84,35 | +1,63% | 83,00 | 85,35 | 84,64 | 83,63 | 85,35 | 17 | 2.413.523 |
| 3/8/2006 | 82,00 | 83,00 | +0,12% | 82,00 | 84,00 | 82,73 | 82,07 | 83,80 | 11 | 1.982.710 |
| 2/8/2006 | 82,90 | 82,90 | +1,72% | 82,90 | 83,20 | 82,96 | 82,01 | 83,29 | 8 | 738.840 |
| 1/8/2006 | 84,30 | 81,50 | -1,21% | 80,00 | 84,30 | 81,14 | 80,50 | 82,65 | 20 | 1.855.155 |
| 31/7/2006 | 83,10 | 82,50 | -0,97% | 82,50 | 83,10 | 82,68 | 82,00 | 84,89 | 8 | 789.826 |
| 28/7/2006 | 84,00 | 83,31 | +0,36% | 83,31 | 84,99 | 84,44 | 83,31 | 84,89 | 11 | 1.330.022 |
| 26/7/2006 | 83,43 | 83,01 | -0,35% | 83,01 | 84,20 | 83,51 | 83,01 | 84,00 | 12 | 1.193.231 |
| 25/7/2006 | 83,00 | 83,30 | +0,36% | 82,95 | 83,30 | 83,10 | 82,01 | 84,99 | 10 | 1.571.885 |
| 24/7/2006 | 85,88 | 83,00 | +0,85% | 83,00 | 85,88 | 85,87 | 82,06 | 84,99 | 2 | 429.408 |
| 21/7/2006 | 83,00 | 82,30 | -1,50% | 82,30 | 83,00 | 82,72 | 81,00 | 83,00 | 3 | 154.248 |
| 20/7/2006 | 84,00 | 83,55 | +0,30% | 83,00 | 84,00 | 83,38 | 83,05 | 84,89 | 6 | 690.414 |
| 19/7/2006 | 82,01 | 83,30 | +1,72% | 82,00 | 85,99 | 83,11 | 81,50 | 85,88 | 10 | 673.431 |
| 18/7/2006 | 78,00 | 81,89 | +4,99% | 78,00 | 81,99 | 80,72 | 78,10 | 81,90 | 12 | 1.393.540 |
| 17/7/2006 | 79,50 | 78,00 | -1,89% | 77,81 | 79,50 | 78,16 | 78,00 | 78,60 | 14 | 649.386 |
| 14/7/2006 | 79,50 | 79,50 | 0,00% | 78,50 | 81,99 | 80,01 | 79,00 | 80,99 | 21 | 3.075.911 |
| 13/7/2006 | 80,01 | 79,50 | -1,85% | 79,50 | 80,01 | 79,69 | 79,01 | 81,50 | 6 | 904.943 |
| 12/7/2006 | 81,69 | 81,00 | -0,01% | 80,89 | 82,98 | 81,19 | 81,00 | 83,00 | 11 | 1.141.377 |
| 11/7/2006 | 80,46 | 81,01 | -0,23% | 80,45 | 82,20 | 81,29 | 80,62 | 82,45 | 8 | 897.537 |
| 10/7/2006 | 82,50 | 81,20 | +0,25% | 81,20 | 82,50 | 82,06 | 80,61 | 82,90 | 6 | 320.039 |
| 7/7/2006 | 83,50 | 81,00 | -2,98% | 81,00 | 84,00 | 82,91 | 81,50 | 83,99 | 19 | 2.403.268 |
| 6/7/2006 | 83,00 | 83,49 | +1,80% | 81,45 | 83,50 | 82,59 | 82,70 | 83,50 | 9 | 554.524 |
| 5/7/2006 | 83,05 | 82,01 | -1,25% | 82,01 | 83,05 | 82,54 | 81,00 | 84,90 | 10 | 1.038.686 |
| 4/7/2006 | 83,70 | 83,05 | -0,54% | 82,70 | 83,95 | 83,04 | 83,00 | 83,89 | 18 | 4.095.471 |
| 3/7/2006 | 81,58 | 83,50 | +1,21% | 81,58 | 84,99 | 83,09 | 82,75 | 84,99 | 20 | 3.754.078 |
| 30/6/2006 | 85,00 | 82,50 | +0,61% | 80,00 | 85,00 | 83,43 | 81,11 | 82,50 | 11 | 1.179.225 |
| 29/6/2006 | 79,00 | 82,00 | +6,49% | 79,00 | 82,00 | 80,24 | 79,00 | 82,00 | 15 | 2.096.562 |
| 28/6/2006 | 76,66 | 77,00 | +3,36% | 76,66 | 77,99 | 77,16 | 77,52 | 78,00 | 8 | 405.857 |
| 27/6/2006 | 72,01 | 74,50 | +2,05% | 72,01 | 74,50 | 74,03 | 72,24 | 76,14 | 3 | 116.447 |
| 26/6/2006 | 73,00 | 73,00 | -4,76% | 72,10 | 73,00 | 72,45 | 72,70 | 76,49 | 7 | 1.072.390 |
| 23/6/2006 | 72,50 | 76,65 | +5,00% | 72,38 | 76,65 | 73,44 | 72,01 | 76,49 | 4 | 333.474 |
| 22/6/2006 | 75,60 | 73,00 | -0,68% | 73,00 | 75,60 | 74,08 | 73,00 | 76,66 | 10 | 646.994 |
| 21/6/2006 | 73,00 | 73,50 | +1,66% | 72,50 | 73,50 | 72,57 | 74,50 | 75,00 | 6 | 667.700 |
| 20/6/2006 | 74,50 | 72,30 | -2,94% | 72,30 | 74,50 | 73,84 | 71,05 | 76,50 | 4 | 758.644 |
| 19/6/2006 | 74,86 | 74,49 | -0,49% | 74,49 | 75,47 | 74,94 | 74,50 | 76,66 | 12 | 641.151 |
| 16/6/2006 | 73,65 | 74,86 | +6,94% | 72,80 | 74,86 | 73,54 | 74,50 | 74,86 | 9 | 1.217.575 |
| 14/6/2006 | 74,35 | 70,00 | -5,47% | 66,00 | 74,35 | 69,83 | 70,00 | 73,65 | 25 | 2.746.211 |
| 13/6/2006 | 75,00 | 74,05 | -1,92% | 73,20 | 75,00 | 73,70 | 73,29 | 79,00 | 14 | 1.184.983 |
| 12/6/2006 | 78,10 | 75,50 | -5,03% | 75,50 | 78,10 | 76,37 | 75,50 | 80,00 | 18 | 1.955.129 |
| 9/6/2006 | 78,50 | 79,50 | +3,11% | 78,50 | 79,50 | 79,47 | 78,51 | 79,50 | 2 | 327.176 |
| 8/6/2006 | 81,00 | 77,10 | -3,63% | 76,20 | 81,00 | 76,95 | 77,01 | 81,88 | 9 | 758.259 |
| 7/6/2006 | 81,00 | 80,00 | +1,27% | 79,00 | 81,00 | 80,14 | 76,06 | 80,00 | 19 | 2.078.546 |
| 6/6/2006 | 78,00 | 79,00 | +1,27% | 76,20 | 79,00 | 77,93 | 76,53 | 81,99 | 11 | 1.419.797 |
| 5/6/2006 | 81,00 | 78,01 | -1,25% | 78,01 | 81,00 | 78,99 | 78,00 | 80,26 | 10 | 891.727 |
| 2/6/2006 | 79,80 | 79,00 | +1,28% | 79,00 | 80,00 | 79,46 | 79,99 | 80,00 | 12 | 2.438.811 |
| 1/6/2006 | 79,55 | 78,00 | +1,30% | 78,00 | 79,55 | 78,93 | 78,00 | 79,40 | 6 | 830.854 |
| 31/5/2006 | 77,98 | 77,00 | -2,52% | 77,00 | 78,50 | 77,77 | 74,51 | 78,84 | 13 | 1.860.287 |
| 30/5/2006 | 79,00 | 78,99 | -5,05% | 77,00 | 79,00 | 77,88 | 75,00 | 78,99 | 10 | 805.781 |
| 29/5/2006 | 82,00 | 83,19 | +1,45% | 76,00 | 83,19 | 79,57 | 79,50 | 83,30 | 5 | 246.676 |
| 26/5/2006 | 82,10 | 82,00 | +2,50% | 81,50 | 82,55 | 82,11 | 80,11 | 83,46 | 13 | 981.936 |
| 25/5/2006 | 75,00 | 80,00 | +2,59% | 75,00 | 80,00 | 77,00 | 75,30 | 80,00 | 17 | 2.689.937 |
| 24/5/2006 | 75,60 | 77,98 | +6,10% | 72,51 | 77,98 | 74,34 | 73,00 | 77,98 | 17 | 1.108.961 |
| 23/5/2006 | 75,55 | 73,50 | -1,80% | 73,50 | 77,97 | 76,20 | 73,06 | 76,69 | 21 | 2.329.305 |
| 22/5/2006 | 78,20 | 74,85 | -4,04% | 72,00 | 78,20 | 74,21 | 73,02 | 74,85 | 19 | 2.300.913 |
| 19/5/2006 | 77,20 | 78,00 | -0,01% | 77,20 | 79,00 | 78,16 | 77,20 | 78,99 | 12 | 1.758.906 |
| 18/5/2006 | 78,60 | 78,01 | -0,62% | 78,01 | 78,90 | 78,46 | 76,70 | 79,99 | 13 | 1.026.793 |
| 17/5/2006 | 79,99 | 78,50 | -1,88% | 77,52 | 79,99 | 78,38 | 77,81 | 78,99 | 22 | 1.841.211 |
| 16/5/2006 | 81,20 | 80,00 | +0,88% | 80,00 | 81,20 | 80,33 | 80,50 | 83,98 | 15 | 2.171.757 |
| 15/5/2006 | 82,00 | 79,30 | -0,63% | 77,00 | 84,99 | 78,71 | 80,00 | 82,00 | 29 | 3.802.337 |
| 12/5/2006 | 82,49 | 79,80 | -6,67% | 79,80 | 82,49 | 80,62 | 79,80 | 80,10 | 22 | 3.654.155 |
| 11/5/2006 | 86,30 | 85,50 | -2,84% | 85,00 | 87,49 | 85,75 | 82,61 | 87,49 | 16 | 2.462.165 |
| 10/5/2006 | 87,54 | 88,00 | +1,14% | 87,54 | 88,00 | 87,80 | 86,50 | 88,00 | 9 | 1.003.750 |
| 9/5/2006 | 88,37 | 87,01 | -1,13% | 85,61 | 88,37 | 86,56 | 85,63 | 87,59 | 11 | 872.609 |
| 8/5/2006 | 87,00 | 88,00 | +0,57% | 86,00 | 88,00 | 86,62 | 87,00 | 88,00 | 23 | 2.178.947 |
| 5/5/2006 | 86,84 | 87,50 | +1,74% | 85,00 | 87,50 | 85,94 | 84,66 | 87,50 | 22 | 3.161.669 |
| 4/5/2006 | 84,00 | 86,00 | +0,58% | 83,00 | 86,75 | 85,83 | 86,01 | 86,75 | 29 | 4.033.947 |
| 3/5/2006 | 82,80 | 85,50 | +0,60% | 82,80 | 85,80 | 84,80 | 83,33 | 85,79 | 16 | 1.104.590 |
| 2/5/2006 | 80,11 | 84,99 | +2,40% | 80,11 | 84,99 | 81,83 | 83,01 | 84,99 | 13 | 2.827.353 |
| 28/4/2006 | 81,50 | 83,00 | +1,84% | 81,50 | 83,60 | 82,77 | 83,00 | 86,35 | 16 | 2.603.648 |
| 27/4/2006 | 81,05 | 81,50 | -0,73% | 81,00 | 81,50 | 81,24 | 81,12 | 82,00 | 6 | 870.812 |
| 26/4/2006 | 81,99 | 82,10 | +1,36% | 81,02 | 82,57 | 82,22 | 81,05 | 82,69 | 15 | 2.687.015 |
| 25/4/2006 | 81,60 | 81,00 | 0,00% | 81,00 | 82,00 | 81,46 | 80,80 | 81,50 | 7 | 484.633 |
| 24/4/2006 | 81,50 | 81,00 | -0,61% | 80,50 | 81,50 | 80,94 | 81,00 | 81,98 | 21 | 2.463.510 |
| 20/4/2006 | 84,44 | 81,50 | -2,41% | 80,50 | 84,44 | 81,84 | 81,00 | 82,00 | 30 | 3.516.646 |
| 19/4/2006 | 81,50 | 83,51 | +3,10% | 81,00 | 83,51 | 82,09 | 80,98 | 83,51 | 19 | 4.463.537 |
| 18/4/2006 | 79,89 | 81,00 | +3,12% | 79,02 | 81,00 | 80,32 | 79,15 | 81,00 | 9 | 1.611.631 |
| 17/4/2006 | 80,10 | 78,55 | -2,42% | 78,55 | 80,10 | 79,87 | 78,55 | 80,00 | 12 | 1.428.722 |
| 13/4/2006 | 84,50 | 80,50 | -5,29% | 80,50 | 84,50 | 81,64 | 80,02 | 81,50 | 15 | 2.653.334 |
| 12/4/2006 | 80,00 | 85,00 | +5,60% | 80,00 | 85,00 | 81,27 | 79,40 | 85,00 | 18 | 2.139.977 |
| 11/4/2006 | 80,99 | 80,49 | +1,48% | 79,00 | 80,99 | 79,99 | 79,69 | 80,49 | 13 | 1.896.557 |
| 10/4/2006 | 81,00 | 79,32 | -2,84% | 79,32 | 81,00 | 80,16 | 77,01 | 80,29 | 16 | 2.003.616 |
| 7/4/2006 | 82,51 | 81,64 | -1,64% | 81,64 | 82,99 | 82,19 | 81,03 | 82,99 | 3 | 400.328 |
| 6/4/2006 | 82,39 | 83,00 | +0,61% | 81,40 | 83,00 | 82,55 | 81,50 | 83,00 | 10 | 1.591.446 |
| 5/4/2006 | 81,90 | 82,50 | +1,60% | 81,50 | 82,50 | 82,09 | 82,45 | 82,50 | 15 | 1.173.864 |
| 4/4/2006 | 81,00 | 81,20 | +1,50% | 81,00 | 82,00 | 81,48 | 75,00 | 81,20 | 26 | 2.964.273 |
| 3/4/2006 | 81,00 | 80,00 | -0,19% | 79,50 | 81,00 | 80,65 | 80,01 | 80,85 | 11 | 1.177.284 |
| 31/3/2006 | 80,00 | 80,15 | +0,19% | 80,00 | 80,95 | 80,22 | 79,61 | 80,49 | 13 | 1.147.504 |
| 30/3/2006 | 79,36 | 80,00 | +1,91% | 77,30 | 80,00 | 79,37 | 79,20 | 79,99 | 15 | 997.270 |
| 29/3/2006 | 75,90 | 78,50 | +3,29% | 75,50 | 78,50 | 76,97 | 77,50 | 78,49 | 24 | 2.565.377 |
| 28/3/2006 | 78,01 | 76,00 | -4,88% | 75,50 | 78,99 | 76,70 | 75,00 | 76,00 | 28 | 2.673.068 |
| 27/3/2006 | 79,70 | 79,90 | +0,50% | 78,00 | 79,90 | 78,99 | 78,50 | 80,48 | 17 | 2.333.376 |
| 24/3/2006 | 80,00 | 79,50 | -0,63% | 79,01 | 80,95 | 79,79 | 79,50 | 80,00 | 28 | 2.934.327 |
| 23/3/2006 | 83,00 | 80,00 | -2,50% | 80,00 | 83,00 | 80,99 | 79,50 | 80,99 | 17 | 2.099.857 |
| 22/3/2006 | 81,00 | 82,05 | +2,42% | 81,00 | 82,05 | 82,03 | 81,02 | 82,98 | 12 | 1.669.293 |
| 21/3/2006 | 82,01 | 80,11 | -3,25% | 80,11 | 83,00 | 81,85 | 80,90 | 82,90 | 35 | 3.525.042 |
| 20/3/2006 | 83,00 | 82,80 | +1,27% | 82,80 | 84,79 | 83,56 | 82,30 | 83,00 | 10 | 1.193.436 |
| 17/3/2006 | 83,33 | 81,76 | -1,49% | 81,76 | 83,33 | 82,19 | 81,80 | 83,49 | 10 | 1.373.758 |
| 16/3/2006 | 83,00 | 83,00 | +3,11% | 82,82 | 84,29 | 83,28 | 82,82 | 83,50 | 25 | 4.528.053 |
| 15/3/2006 | 78,00 | 80,50 | +4,55% | 78,00 | 80,50 | 79,38 | 80,01 | 80,49 | 16 | 1.525.851 |
| 14/3/2006 | 77,00 | 77,00 | -0,62% | 76,02 | 77,39 | 76,88 | 76,11 | 79,99 | 18 | 3.087.612 |
| 13/3/2006 | 79,50 | 77,48 | -1,80% | 77,00 | 79,50 | 77,87 | 76,80 | 77,49 | 31 | 3.667.243 |
| 10/3/2006 | 78,63 | 78,90 | -1,36% | 78,00 | 81,70 | 79,36 | 77,58 | 79,98 | 22 | 2.584.590 |
| 9/3/2006 | 82,01 | 79,99 | -0,76% | 77,51 | 82,01 | 80,25 | 78,05 | 79,98 | 28 | 4.661.259 |
| 8/3/2006 | 81,40 | 80,60 | -1,71% | 80,45 | 81,40 | 80,89 | 80,60 | 86,29 | 13 | 2.304.562 |
| 7/3/2006 | 83,50 | 82,00 | -3,77% | 80,50 | 84,00 | 81,85 | 81,50 | 83,00 | 35 | 4.081.641 |
| 6/3/2006 | 86,10 | 85,21 | -2,62% | 85,21 | 86,25 | 85,60 | 85,21 | 87,99 | 6 | 965.074 |
| 3/3/2006 | 86,50 | 87,50 | -1,35% | 86,50 | 87,99 | 87,28 | 87,01 | 88,00 | 6 | 1.581.343 |
| 2/3/2006 | 89,00 | 88,70 | +0,23% | 88,00 | 89,49 | 88,63 | 87,55 | 88,90 | 14 | 2.631.660 |
| 1/3/2006 | 87,00 | 88,50 | +1,72% | 86,51 | 88,50 | 87,64 | 87,00 | 88,50 | 9 | 2.177.239 |
| 24/2/2006 | 87,60 | 87,00 | -0,68% | 85,00 | 87,60 | 86,73 | 87,00 | 89,70 | 12 | 1.728.247 |
| 23/2/2006 | 86,62 | 87,60 | -0,45% | 86,61 | 88,50 | 87,41 | 87,60 | 89,67 | 10 | 1.760.693 |
| 22/2/2006 | 87,50 | 88,00 | +0,57% | 85,10 | 89,70 | 87,54 | 87,08 | 89,70 | 22 | 3.277.254 |
| 21/2/2006 | 87,50 | 87,50 | +1,39% | 87,50 | 88,30 | 87,53 | 85,11 | 86,69 | 3 | 181.984 |
| 20/2/2006 | 85,40 | 86,30 | +0,35% | 85,20 | 87,00 | 86,85 | 85,20 | 87,40 | 9 | 973.934 |
| 17/2/2006 | 84,06 | 86,00 | +2,38% | 84,06 | 86,00 | 85,77 | 84,00 | 86,00 | 10 | 1.579.632 |
| 16/2/2006 | 84,99 | 84,00 | +1,20% | 83,30 | 84,99 | 84,05 | 83,04 | 85,50 | 10 | 1.245.592 |
| 15/2/2006 | 83,00 | 83,00 | +0,61% | 81,20 | 83,00 | 82,86 | 83,00 | 84,99 | 9 | 791.779 |
| 14/2/2006 | 84,29 | 82,50 | -4,07% | 80,95 | 84,29 | 83,83 | 82,00 | 85,49 | 9 | 980.823 |
| 13/2/2006 | 82,91 | 86,00 | +3,60% | 82,91 | 86,00 | 85,37 | 83,59 | 85,40 | 5 | 247.591 |
| 10/2/2006 | 83,00 | 83,01 | +0,01% | 83,00 | 83,01 | 83,00 | 83,23 | 86,95 | 2 | 103.752 |
| 9/2/2006 | 83,50 | 83,00 | 0,00% | 83,00 | 83,50 | 83,21 | 83,00 | 85,49 | 9 | 1.604.332 |
| 8/2/2006 | 82,80 | 83,00 | +0,61% | 82,00 | 85,00 | 83,27 | 81,08 | 86,98 | 18 | 1.541.456 |
| 7/2/2006 | 82,60 | 82,50 | -2,37% | 82,50 | 82,80 | 82,64 | 82,20 | 82,50 | 7 | 1.830.664 |
| 6/2/2006 | 83,50 | 84,50 | +0,84% | 82,60 | 84,60 | 84,19 | 83,00 | 86,00 | 10 | 1.653.660 |
| 3/2/2006 | 82,13 | 83,80 | -0,59% | 80,34 | 87,99 | 81,49 | 81,51 | 83,00 | 13 | 1.573.051 |
| 2/2/2006 | 83,00 | 84,30 | +0,37% | 82,50 | 84,50 | 83,16 | 82,50 | 84,29 | 19 | 3.946.746 |
| 1/2/2006 | 83,90 | 83,99 | -0,07% | 82,13 | 83,99 | 83,41 | 82,70 | 83,99 | 9 | 953.161 |
| 31/1/2006 | 86,00 | 84,05 | +0,90% | 84,05 | 86,00 | 85,17 | 82,21 | 85,79 | 15 | 2.941.497 |
| 30/1/2006 | 85,02 | 83,30 | -3,31% | 83,21 | 85,02 | 83,77 | 85,00 | 90,29 | 9 | 1.256.609 |
| 27/1/2006 | 87,00 | 86,15 | -1,37% | 85,80 | 87,40 | 86,42 | 85,31 | 86,99 | 10 | 1.692.040 |
| 26/1/2006 | 86,00 | 87,35 | +1,57% | 85,00 | 90,00 | 87,41 | 84,51 | 87,35 | 20 | 3.225.502 |
| 24/1/2006 | 85,50 | 86,00 | +0,58% | 85,50 | 87,00 | 85,86 | 83,60 | 87,00 | 17 | 2.236.812 |
| 23/1/2006 | 84,90 | 85,50 | +0,59% | 82,89 | 85,50 | 83,59 | 83,01 | 85,50 | 18 | 3.133.198 |
| 20/1/2006 | 85,00 | 85,00 | -2,30% | 85,00 | 85,99 | 85,24 | 84,60 | 85,00 | 7 | 1.295.784 |
| 19/1/2006 | 86,00 | 87,00 | +3,17% | 85,38 | 87,00 | 85,92 | 87,00 | 87,99 | 24 | 4.436.901 |
| 18/1/2006 | 87,35 | 84,33 | -5,98% | 83,60 | 87,35 | 85,06 | 84,00 | 84,33 | 33 | 5.080.399 |
| 17/1/2006 | 94,33 | 89,69 | -4,99% | 87,20 | 94,33 | 88,95 | 87,60 | 89,69 | 27 | 3.833.135 |
| 16/1/2006 | 89,85 | 94,40 | +5,10% | 89,85 | 94,40 | 92,90 | 94,00 | 95,20 | 23 | 3.062.193 |
| 13/1/2006 | 89,20 | 89,82 | +4,44% | 89,01 | 91,00 | 89,66 | 89,03 | 89,85 | 21 | 3.691.422 |
| 12/1/2006 | 89,90 | 86,00 | -5,47% | 86,00 | 90,00 | 89,20 | 87,51 | 89,00 | 14 | 1.770.886 |
| 11/1/2006 | 86,99 | 90,98 | +6,78% | 86,99 | 90,98 | 89,50 | 87,26 | 90,98 | 10 | 1.497.805 |
| 10/1/2006 | 86,00 | 85,20 | +1,43% | 85,20 | 86,00 | 85,37 | 85,00 | 86,90 | 6 | 876.204 |
| 9/1/2006 | 85,38 | 84,00 | -0,58% | 84,00 | 86,00 | 84,92 | 83,51 | 85,40 | 13 | 2.382.939 |
| 6/1/2006 | 81,10 | 84,49 | +3,78% | 81,10 | 84,49 | 83,45 | 83,41 | 85,37 | 19 | 3.424.317 |
| 5/1/2006 | 80,00 | 81,41 | +1,74% | 80,00 | 82,29 | 81,38 | 81,41 | 84,00 | 17 | 1.911.319 |
| 4/1/2006 | 81,00 | 80,02 | -1,21% | 80,01 | 81,50 | 80,99 | 80,02 | 81,97 | 8 | 922.316 |
| 3/1/2006 | 79,18 | 81,00 | +2,53% | 79,00 | 81,00 | 79,56 | 79,11 | 80,99 | 21 | 2.568.976 |
| 2/1/2006 | 78,50 | 79,00 | +0,64% | 77,50 | 79,00 | 78,05 | 79,00 | 80,99 | 18 | 1.593.654 |
| 29/12/2005 | 78,50 | 78,50 | +0,26% | 78,50 | 79,00 | 78,70 | 79,00 | 79,50 | 6 | 948.494 |
| 28/12/2005 | 78,00 | 78,30 | -0,51% | 77,40 | 78,30 | 77,87 | 78,30 | 79,00 | 7 | 1.044.928 |
| 27/12/2005 | 81,00 | 78,70 | -1,63% | 78,50 | 81,00 | 80,05 | 78,50 | 81,00 | 10 | 1.056.261 |
| 26/12/2005 | 77,62 | 80,00 | +1,14% | 77,62 | 80,00 | 79,61 | 78,80 | 79,89 | 8 | 1.202.602 |
| 23/12/2005 | 79,50 | 79,10 | -1,74% | 78,00 | 79,50 | 78,84 | 79,05 | 79,10 | 14 | 1.545.285 |
| 22/12/2005 | 79,30 | 80,50 | +1,77% | 79,30 | 80,75 | 79,90 | 77,89 | 80,00 | 17 | 2.764.997 |
| 21/12/2005 | 77,49 | 79,10 | +2,73% | 77,49 | 79,41 | 78,74 | 78,00 | 79,10 | 19 | 2.097.837 |
| 20/12/2005 | 75,12 | 77,00 | +2,26% | 74,60 | 77,00 | 75,64 | 76,07 | 77,79 | 14 | 1.646.526 |
| 19/12/2005 | 74,50 | 75,30 | +0,40% | 74,30 | 76,98 | 74,99 | 74,39 | 75,30 | 12 | 1.673.554 |
| 16/12/2005 | 75,00 | 75,00 | +1,90% | 75,00 | 75,00 | 75,00 | 75,00 | 76,44 | 3 | 195.000 |
| 15/12/2005 | 75,25 | 73,60 | -1,88% | 73,60 | 75,25 | 74,43 | 73,30 | 75,00 | 9 | 1.660.793 |
| 14/12/2005 | 73,38 | 75,01 | +4,04% | 73,01 | 75,90 | 74,03 | 75,00 | 75,90 | 19 | 2.341.626 |
| 13/12/2005 | 72,60 | 72,10 | +0,07% | 72,00 | 72,60 | 72,39 | 72,00 | 72,90 | 11 | 2.461.459 |
| 12/12/2005 | 72,00 | 72,05 | +0,77% | 72,00 | 73,10 | 72,54 | 72,05 | 72,90 | 5 | 824.223 |
| 9/12/2005 | 71,50 | 71,50 | -0,36% | 71,10 | 71,90 | 71,52 | 71,21 | 71,80 | 11 | 1.573.953 |
| 8/12/2005 | 71,00 | 71,76 | +1,07% | 71,00 | 71,77 | 71,57 | 71,76 | 71,80 | 19 | 1.747.481 |
| 7/12/2005 | 71,00 | 71,00 | +0,01% | 71,00 | 71,00 | 0,00 | 69,00 | 70,98 | 1 | 49.629 |
| 6/12/2005 | 69,00 | 70,99 | +4,40% | 69,00 | 72,00 | 70,50 | 70,01 | 71,00 | 16 | 1.477.473 |
| 5/12/2005 | 69,75 | 68,00 | -2,58% | 68,00 | 69,75 | 68,77 | 68,00 | 70,00 | 13 | 1.842.369 |
| 2/12/2005 | 68,03 | 69,80 | -3,04% | 68,03 | 71,76 | 70,21 | 69,02 | 71,98 | 6 | 1.218.585 |
| 1/12/2005 | 70,60 | 71,99 | +2,84% | 70,60 | 71,99 | 71,12 | 71,99 | 72,00 | 6 | 724.093 |
| 30/11/2005 | 68,00 | 70,00 | +2,19% | 67,53 | 70,00 | 68,95 | 68,50 | 70,60 | 15 | 3.280.216 |
| 29/11/2005 | 66,71 | 68,50 | +2,24% | 66,10 | 68,50 | 68,03 | 67,11 | 68,50 | 8 | 187.661 |
| 28/11/2005 | 68,20 | 67,00 | -2,19% | 66,77 | 68,20 | 68,00 | 66,76 | 67,99 | 5 | 776.847 |
| 25/11/2005 | 68,90 | 68,50 | +0,74% | 67,50 | 68,90 | 68,50 | 67,51 | 68,40 | 4 | 138.794 |
| 24/11/2005 | 68,00 | 68,00 | +1,49% | 68,00 | 68,00 | 68,00 | 67,03 | 68,50 | 1 | 102.000 |
| 23/11/2005 | 67,10 | 67,00 | +1,06% | 67,00 | 67,50 | 67,33 | 67,05 | 67,74 | 6 | 258.736 |
| 22/11/2005 | 68,00 | 66,30 | -1,04% | 64,70 | 68,00 | 66,36 | 64,75 | 67,24 | 11 | 697.206 |
| 21/11/2005 | 65,90 | 67,00 | +1,98% | 65,90 | 67,00 | 66,98 | 66,06 | 68,87 | 3 | 326.345 |
| 18/11/2005 | 66,00 | 65,70 | -1,79% | 65,50 | 66,00 | 65,82 | 65,50 | 67,40 | 5 | 822.437 |
| 17/11/2005 | 66,00 | 66,90 | +1,36% | 66,00 | 67,00 | 66,39 | 66,30 | 66,90 | 8 | 654.871 |
| 16/11/2005 | 66,00 | 66,00 | +2,96% | 66,00 | 66,00 | 66,00 | 66,00 | 68,89 | 3 | 316.376 |
| 14/11/2005 | 65,00 | 64,10 | -3,39% | 64,10 | 65,00 | 64,95 | 64,71 | 67,49 | 3 | 102.307 |
| 11/11/2005 | 66,01 | 66,35 | +1,75% | 65,01 | 66,35 | 66,01 | 66,35 | 67,89 | 5 | 177.772 |
| 10/11/2005 | 67,24 | 65,21 | -2,67% | 65,21 | 67,24 | 66,88 | 65,30 | 67,40 | 8 | 1.912.899 |
| 9/11/2005 | 68,10 | 67,00 | -1,60% | 65,68 | 69,00 | 67,36 | 67,00 | 68,40 | 9 | 949.900 |
| 8/11/2005 | 68,61 | 68,09 | -2,73% | 68,09 | 68,61 | 68,29 | 68,50 | 70,40 | 2 | 525.853 |
| 7/11/2005 | 69,00 | 70,00 | 0,00% | 69,00 | 70,00 | 69,85 | 69,00 | 70,00 | 2 | 244.831 |
| 4/11/2005 | 68,10 | 70,00 | +0,14% | 68,00 | 71,88 | 69,08 | 69,00 | 71,40 | 6 | 455.621 |
| 3/11/2005 | 69,60 | 69,90 | +2,37% | 69,60 | 70,90 | 70,07 | 68,72 | 69,65 | 21 | 2.313.375 |
| 1/11/2005 | 65,98 | 68,28 | +6,06% | 65,70 | 68,28 | 66,37 | 67,20 | 69,38 | 15 | 1.337.324 |
| 31/10/2005 | 64,00 | 64,38 | +3,65% | 63,39 | 65,00 | 64,51 | 64,38 | 65,55 | 11 | 1.793.201 |
| 28/10/2005 | 62,05 | 62,11 | +0,18% | 61,96 | 62,11 | 62,07 | 62,12 | 64,30 | 3 | 841.351 |
| 27/10/2005 | 62,99 | 62,00 | -1,57% | 62,00 | 62,99 | 62,29 | 62,00 | 63,49 | 14 | 1.588.762 |
| 26/10/2005 | 65,89 | 62,99 | +0,78% | 62,99 | 65,89 | 63,31 | 62,99 | 64,99 | 6 | 335.555 |
| 25/10/2005 | 65,15 | 62,50 | -3,10% | 62,50 | 65,20 | 62,76 | 62,31 | 64,00 | 17 | 1.100.113 |
| 24/10/2005 | 63,52 | 64,50 | +2,95% | 63,52 | 64,50 | 64,24 | 63,52 | 65,30 | 6 | 636.393 |
| 21/10/2005 | 62,03 | 62,65 | +4,40% | 62,03 | 62,65 | 62,49 | 63,51 | 64,50 | 6 | 535.724 |
| 20/10/2005 | 66,80 | 60,01 | -7,68% | 60,01 | 66,80 | 63,47 | 61,00 | 64,90 | 22 | 2.445.087 |
| 19/10/2005 | 64,60 | 65,00 | +0,78% | 64,60 | 65,00 | 64,60 | 64,50 | 66,90 | 2 | 264.900 |
| 18/10/2005 | 65,24 | 64,50 | -3,01% | 64,50 | 65,24 | 64,81 | 64,03 | 66,89 | 14 | 1.360.816 |
| 17/10/2005 | 66,70 | 66,50 | +0,17% | 65,20 | 66,70 | 66,06 | 65,50 | 66,50 | 9 | 1.261.668 |
| 14/10/2005 | 65,70 | 66,39 | +0,59% | 64,01 | 66,39 | 65,00 | 64,10 | 66,39 | 12 | 1.896.333 |
| 13/10/2005 | 67,50 | 66,00 | -4,35% | 65,10 | 67,50 | 65,59 | 65,11 | 67,00 | 11 | 966.397 |
| 11/10/2005 | 67,50 | 69,00 | +5,34% | 67,50 | 69,00 | 68,03 | 67,50 | 69,09 | 2 | 380.696 |
| 10/10/2005 | 66,01 | 65,50 | -0,76% | 65,50 | 66,01 | 65,81 | 65,50 | 66,50 | 4 | 426.067 |
| 7/10/2005 | 65,00 | 66,00 | +4,27% | 65,00 | 66,01 | 65,77 | 64,50 | 67,69 | 5 | 430.608 |
| 6/10/2005 | 66,00 | 63,30 | -3,51% | 63,30 | 66,00 | 64,96 | 63,40 | 69,97 | 9 | 747.150 |
| 5/10/2005 | 68,10 | 65,60 | -5,61% | 65,20 | 68,10 | 67,21 | 65,80 | 69,49 | 13 | 1.365.936 |
| 4/10/2005 | 69,00 | 69,50 | +2,21% | 69,00 | 69,50 | 69,18 | 68,10 | 69,89 | 10 | 727.768 |
| 3/10/2005 | 68,00 | 68,00 | -0,66% | 68,00 | 68,00 | 68,00 | 68,00 | 68,80 | 9 | 670.840 |
| 30/9/2005 | 68,45 | 68,45 | -0,36% | 68,45 | 68,45 | 68,45 | 68,00 | 69,00 | 1 | 68.326 |
| 28/9/2005 | 68,00 | 68,70 | +3,68% | 68,00 | 68,70 | 68,14 | 66,31 | 69,90 | 3 | 681.400 |
| 27/9/2005 | 67,45 | 66,26 | +0,39% | 66,00 | 67,45 | 66,76 | 66,00 | 73,97 | 12 | 1.225.773 |
| 26/9/2005 | 67,40 | 66,00 | -3,51% | 66,00 | 67,40 | 67,25 | 66,00 | 69,89 | 5 | 102.866 |
| 23/9/2005 | 68,00 | 68,40 | -0,36% | 67,00 | 69,00 | 68,02 | 68,40 | 68,80 | 10 | 1.017.777 |
| 22/9/2005 | 69,45 | 68,65 | -1,22% | 68,65 | 70,00 | 69,08 | 67,03 | 69,99 | 4 | 518.137 |
| 21/9/2005 | 68,50 | 69,50 | +2,66% | 68,50 | 69,90 | 69,44 | 67,00 | 69,99 | 4 | 466.563 |
| 20/9/2005 | 67,50 | 67,70 | -0,44% | 67,50 | 68,01 | 67,80 | 67,30 | 69,00 | 6 | 946.932 |
| 16/9/2005 | 68,58 | 68,00 | -0,04% | 67,50 | 68,58 | 68,01 | 69,00 | 69,89 | 15 | 2.075.100 |
| 15/9/2005 | 68,00 | 68,03 | -1,41% | 68,00 | 69,00 | 68,22 | 68,10 | 70,39 | 3 | 113.520 |
| 14/9/2005 | 72,77 | 69,00 | +1,32% | 69,00 | 72,77 | 69,36 | 68,54 | 70,50 | 10 | 742.026 |
| 13/9/2005 | 68,00 | 68,10 | +1,64% | 68,00 | 68,11 | 68,00 | 68,10 | 69,20 | 6 | 685.545 |
| 12/9/2005 | 68,00 | 67,00 | -3,07% | 67,00 | 68,00 | 67,66 | 64,76 | 69,80 | 2 | 25.555 |
| 9/9/2005 | 66,40 | 69,12 | +5,53% | 66,40 | 69,12 | 67,22 | 65,26 | 73,00 | 11 | 2.320.827 |
| 8/9/2005 | 67,00 | 65,50 | -0,30% | 65,50 | 67,00 | 66,16 | 64,80 | 67,00 | 2 | 59.663 |
| 6/9/2005 | 65,00 | 65,70 | -0,45% | 64,00 | 65,70 | 65,16 | 64,26 | 67,49 | 4 | 438.570 |
| 5/9/2005 | 66,00 | 66,00 | -1,46% | 66,00 | 66,00 | 66,00 | 64,00 | 66,00 | 3 | 65.999 |
| 2/9/2005 | 65,00 | 66,98 | +4,66% | 64,10 | 66,98 | 65,76 | 63,09 | 66,98 | 13 | 2.019.104 |
| 1/9/2005 | 65,00 | 64,00 | -1,54% | 64,00 | 65,00 | 64,08 | 63,00 | 64,50 | 7 | 495.024 |
| 31/8/2005 | 64,88 | 65,00 | +3,17% | 64,39 | 65,00 | 64,68 | 64,01 | 65,00 | 10 | 666.301 |
| 30/8/2005 | 61,10 | 63,00 | +3,28% | 61,10 | 63,00 | 61,83 | 61,72 | 66,97 | 11 | 1.406.263 |
| 29/8/2005 | 61,00 | 61,00 | -0,81% | 60,00 | 61,00 | 60,24 | 60,01 | 62,94 | 5 | 374.087 |
| 26/8/2005 | 61,50 | 61,50 | +0,82% | 61,50 | 61,50 | 61,50 | 60,00 | 61,50 | 2 | 30.147 |
| 25/8/2005 | 61,00 | 61,00 | +0,83% | 60,00 | 61,00 | 60,45 | 61,00 | 62,94 | 12 | 1.007.799 |
| 24/8/2005 | 61,15 | 60,50 | -1,31% | 60,50 | 61,15 | 60,69 | 60,10 | 62,94 | 5 | 816.443 |
| 23/8/2005 | 61,20 | 61,30 | -1,13% | 61,20 | 61,60 | 61,34 | 61,15 | 62,69 | 4 | 631.880 |
| 22/8/2005 | 63,01 | 62,00 | +1,64% | 61,70 | 64,20 | 62,64 | 61,20 | 64,19 | 12 | 719.672 |
| 19/8/2005 | 62,50 | 61,00 | -6,15% | 61,00 | 62,60 | 62,22 | 61,05 | 62,90 | 7 | 311.099 |
| 18/8/2005 | 65,00 | 65,00 | 0,00% | 63,00 | 65,00 | 64,50 | 63,10 | 64,90 | 7 | 766.724 |
| 17/8/2005 | 63,90 | 65,00 | +1,25% | 63,80 | 65,00 | 64,04 | 63,82 | 66,99 | 11 | 1.389.447 |
| 16/8/2005 | 64,00 | 64,20 | +1,89% | 64,00 | 65,00 | 64,27 | 63,00 | 64,19 | 5 | 212.521 |
| 15/8/2005 | 63,20 | 63,01 | -3,05% | 63,01 | 63,20 | 63,10 | 64,00 | 65,00 | 3 | 38.208 |
| 12/8/2005 | 62,11 | 64,99 | +1,55% | 61,50 | 64,99 | 62,28 | 61,20 | 64,99 | 6 | 501.614 |
| 11/8/2005 | 62,12 | 64,00 | -1,54% | 62,12 | 64,00 | 63,60 | 63,00 | 66,47 | 4 | 171.842 |
| 10/8/2005 | 62,50 | 65,00 | +4,00% | 62,50 | 67,00 | 64,97 | 64,00 | 65,00 | 16 | 1.558.239 |
| 9/8/2005 | 62,10 | 62,50 | +0,79% | 62,00 | 62,50 | 62,12 | 62,21 | 64,00 | 8 | 479.903 |
| 8/8/2005 | 62,50 | 62,01 | -1,57% | 62,01 | 62,50 | 62,44 | 62,02 | 63,50 | 2 | 351.070 |
| 5/8/2005 | 64,48 | 63,00 | 0,00% | 63,00 | 64,48 | 63,08 | 63,00 | 64,00 | 5 | 658.978 |
| 3/8/2005 | 64,00 | 63,00 | -0,79% | 63,00 | 65,00 | 64,05 | 63,00 | 64,47 | 21 | 2.650.518 |
| 2/8/2005 | 63,00 | 63,50 | +4,10% | 62,90 | 63,50 | 63,00 | 62,05 | 63,50 | 14 | 1.126.172 |
| 1/8/2005 | 62,00 | 61,00 | -1,61% | 61,00 | 62,50 | 61,73 | 60,00 | 62,50 | 14 | 953.575 |
| 29/7/2005 | 61,19 | 62,00 | +3,68% | 58,00 | 62,00 | 60,25 | 58,52 | 62,00 | 7 | 726.680 |
| 28/7/2005 | 58,70 | 59,80 | +4,53% | 58,70 | 62,00 | 60,12 | 58,61 | 61,00 | 11 | 1.679.429 |
| 27/7/2005 | 57,50 | 57,21 | +0,33% | 57,21 | 58,51 | 58,10 | 57,42 | 58,50 | 14 | 1.450.535 |
| 26/7/2005 | 55,90 | 57,02 | -0,16% | 55,02 | 58,00 | 56,70 | 57,02 | 58,90 | 8 | 1.138.799 |
| 25/7/2005 | 56,20 | 57,11 | -3,04% | 56,10 | 57,50 | 56,50 | 55,70 | 59,59 | 9 | 879.556 |
| 22/7/2005 | 60,90 | 58,90 | -3,28% | 58,90 | 60,90 | 60,03 | 58,50 | 58,90 | 3 | 147.020 |
| 21/7/2005 | 60,79 | 60,90 | +1,50% | 57,01 | 61,00 | 60,10 | 60,00 | 60,99 | 19 | 2.137.636 |
| 20/7/2005 | 58,90 | 60,00 | +4,64% | 57,25 | 60,00 | 58,33 | 60,00 | 60,90 | 13 | 1.455.245 |
| 19/7/2005 | 58,01 | 57,34 | -3,14% | 57,34 | 58,01 | 57,67 | 57,00 | 58,60 | 4 | 707.043 |
| 18/7/2005 | 59,20 | 59,20 | +0,17% | 59,20 | 59,20 | 59,20 | 58,80 | 59,20 | 1 | 59.200 |
| 15/7/2005 | 62,79 | 59,10 | -0,02% | 59,10 | 62,79 | 59,80 | 58,26 | 59,10 | 3 | 108.346 |
| 14/7/2005 | 61,00 | 59,11 | -0,07% | 59,11 | 61,00 | 59,54 | 59,11 | 60,19 | 16 | 1.214.902 |
| 13/7/2005 | 60,00 | 59,15 | -1,42% | 59,15 | 61,99 | 59,91 | 59,15 | 61,74 | 14 | 443.257 |
| 12/7/2005 | 58,00 | 60,00 | +3,64% | 58,00 | 62,97 | 59,92 | 60,00 | 62,80 | 10 | 680.130 |
| 11/7/2005 | 56,98 | 57,89 | +1,56% | 55,00 | 57,89 | 56,64 | 57,25 | 57,89 | 14 | 872.517 |
| 8/7/2005 | 55,26 | 57,00 | +0,35% | 55,26 | 57,00 | 56,31 | 56,00 | 58,69 | 6 | 895.486 |
| 7/7/2005 | 56,80 | 56,80 | +1,25% | 56,80 | 56,80 | 56,80 | 56,01 | 58,69 | 2 | 400.701 |
| 6/7/2005 | 58,20 | 56,10 | -4,92% | 55,90 | 58,20 | 56,60 | 56,10 | 56,90 | 13 | 557.335 |
| 5/7/2005 | 59,00 | 59,00 | -2,94% | 59,00 | 59,00 | 59,00 | 58,20 | 60,79 | 2 | 295.005 |
| 4/7/2005 | 59,60 | 60,79 | +0,98% | 59,60 | 60,79 | 59,93 | 60,00 | 60,79 | 8 | 415.457 |
| 1/7/2005 | 60,20 | 60,20 | +0,67% | 59,55 | 60,40 | 60,17 | 59,66 | 60,70 | 9 | 649.613 |
| 30/6/2005 | 58,49 | 59,80 | +2,93% | 58,49 | 60,00 | 59,42 | 58,70 | 59,90 | 11 | 1.457.815 |
| 29/6/2005 | 58,10 | 58,10 | -0,67% | 58,10 | 58,10 | 58,10 | 58,10 | 58,40 | 6 | 220.372 |
| 28/6/2005 | 56,60 | 58,49 | +0,84% | 56,60 | 58,49 | 57,96 | 57,01 | 58,49 | 6 | 533.241 |
| 27/6/2005 | 55,35 | 58,00 | +5,45% | 55,35 | 58,00 | 56,55 | 56,02 | 58,00 | 9 | 1.131.193 |
| 24/6/2005 | 56,32 | 55,00 | +1,85% | 55,00 | 57,00 | 55,28 | 55,51 | 56,98 | 5 | 132.851 |
| 23/6/2005 | 57,00 | 54,00 | -7,66% | 54,00 | 57,99 | 56,21 | 52,60 | 57,50 | 9 | 730.819 |
| 22/6/2005 | 58,49 | 58,48 | -0,88% | 57,00 | 58,49 | 58,33 | 57,50 | 58,48 | 12 | 687.975 |
| 21/6/2005 | 58,50 | 59,00 | +1,72% | 57,21 | 59,00 | 58,23 | 56,66 | 59,64 | 7 | 401.813 |
| 20/6/2005 | 58,10 | 58,00 | 0,00% | 58,00 | 58,10 | 58,02 | 57,70 | 59,00 | 4 | 745.298 |
| 17/6/2005 | 59,80 | 58,00 | -2,99% | 58,00 | 60,25 | 59,48 | 55,20 | 60,00 | 6 | 491.344 |
| 16/6/2005 | 59,00 | 59,79 | +3,98% | 59,00 | 59,79 | 59,13 | 55,20 | 59,79 | 17 | 880.531 |
| 15/6/2005 | 57,50 | 57,50 | -2,54% | 57,50 | 57,50 | 57,50 | 55,20 | 57,50 | 5 | 276.146 |
| 14/6/2005 | 57,17 | 59,00 | +3,51% | 56,92 | 59,00 | 58,16 | 58,01 | 59,00 | 16 | 2.244.550 |
| 13/6/2005 | 56,62 | 57,00 | +1,75% | 56,62 | 57,73 | 57,00 | 56,11 | 58,39 | 8 | 367.804 |
| 10/6/2005 | 56,50 | 56,02 | +1,85% | 56,00 | 58,49 | 57,24 | 56,40 | 58,39 | 13 | 1.222.976 |
| 9/6/2005 | 55,00 | 55,00 | -0,81% | 54,80 | 55,00 | 54,90 | 55,00 | 59,00 | 10 | 913.305 |
| 8/6/2005 | 57,60 | 55,45 | +0,82% | 55,45 | 57,63 | 56,17 | 56,00 | 56,99 | 7 | 836.059 |
| 7/6/2005 | 56,80 | 55,00 | -5,14% | 55,00 | 56,80 | 55,85 | 55,52 | 57,49 | 6 | 754.049 |
| 6/6/2005 | 59,00 | 57,98 | -5,18% | 57,70 | 62,89 | 58,03 | 56,33 | 57,98 | 12 | 665.201 |
| 3/6/2005 | 61,99 | 61,15 | +1,90% | 61,00 | 61,99 | 61,66 | 59,50 | 61,88 | 4 | 500.417 |
| 2/6/2005 | 58,50 | 60,01 | +4,18% | 58,50 | 62,99 | 61,55 | 60,01 | 61,90 | 11 | 923.272 |
| 1/6/2005 | 57,42 | 57,60 | +0,31% | 57,42 | 59,00 | 58,01 | 58,50 | 59,59 | 18 | 1.836.062 |
| 31/5/2005 | 57,50 | 57,42 | +2,52% | 56,10 | 57,50 | 57,17 | 57,01 | 57,94 | 6 | 737.734 |
| 30/5/2005 | 57,00 | 56,01 | +0,02% | 56,01 | 57,50 | 56,72 | 56,01 | 60,90 | 18 | 1.467.118 |
| 27/5/2005 | 56,00 | 56,00 | +3,70% | 54,75 | 56,01 | 55,66 | 56,10 | 59,00 | 12 | 863.052 |
| 25/5/2005 | 53,82 | 54,00 | -3,57% | 53,50 | 54,50 | 54,06 | 54,10 | 54,48 | 15 | 827.319 |
| 24/5/2005 | 54,80 | 56,00 | +3,70% | 54,20 | 56,00 | 54,62 | 54,25 | 56,00 | 13 | 1.189.332 |
| 23/5/2005 | 53,51 | 54,00 | +0,92% | 53,51 | 54,00 | 53,65 | 52,33 | 54,00 | 7 | 875.845 |
| 20/5/2005 | 54,00 | 53,51 | -1,44% | 53,51 | 54,00 | 53,71 | 53,51 | 54,49 | 2 | 25.199 |
| 19/5/2005 | 56,00 | 54,29 | -4,75% | 54,00 | 56,00 | 54,28 | 54,51 | 55,44 | 6 | 494.663 |
| 18/5/2005 | 53,50 | 57,00 | +3,64% | 53,50 | 57,00 | 54,76 | 54,52 | 57,47 | 8 | 876.208 |
| 17/5/2005 | 55,59 | 55,00 | -1,61% | 55,00 | 55,59 | 55,51 | 52,30 | 55,00 | 2 | 127.179 |
| 16/5/2005 | 55,00 | 55,90 | +3,14% | 55,00 | 55,90 | 55,45 | 54,01 | 55,90 | 2 | 85.691 |
| 13/5/2005 | 55,50 | 54,20 | -3,21% | 54,20 | 55,50 | 54,77 | 53,01 | 53,50 | 5 | 573.249 |
| 12/5/2005 | 56,00 | 56,00 | +1,82% | 53,51 | 57,50 | 56,48 | 53,82 | 60,00 | 8 | 851.584 |
| 11/5/2005 | 54,00 | 55,00 | +1,85% | 53,00 | 55,00 | 53,69 | 53,72 | 60,00 | 9 | 637.464 |
| 10/5/2005 | 55,92 | 54,00 | -2,70% | 54,00 | 55,92 | 54,52 | 54,00 | 55,99 | 5 | 141.248 |
| 9/5/2005 | 60,00 | 55,50 | -3,48% | 54,01 | 60,00 | 56,68 | 54,04 | 57,89 | 8 | 374.099 |
| 6/5/2005 | 59,00 | 57,50 | +6,46% | 57,50 | 59,00 | 58,64 | 56,11 | 58,00 | 4 | 972.647 |
| 5/5/2005 | 55,60 | 54,01 | -2,68% | 54,01 | 56,01 | 55,46 | 56,40 | 58,99 | 6 | 366.061 |
| 4/5/2005 | 58,73 | 55,50 | +0,02% | 55,30 | 58,73 | 55,92 | 55,50 | 58,68 | 5 | 486.937 |
| 3/5/2005 | 55,49 | 55,49 | +1,82% | 55,49 | 55,49 | 55,49 | 54,20 | 55,50 | 1 | 111.429 |
| 2/5/2005 | 54,00 | 54,50 | -0,02% | 51,91 | 54,50 | 53,57 | 51,91 | 57,98 | 8 | 760.720 |
| 29/4/2005 | 57,30 | 54,51 | -4,37% | 54,51 | 57,30 | 56,16 | 54,51 | 57,68 | 6 | 619.503 |
| 28/4/2005 | 60,80 | 57,00 | -8,02% | 56,79 | 60,80 | 57,05 | 53,55 | 57,00 | 9 | 753.616 |
| 27/4/2005 | 57,99 | 61,97 | +6,84% | 57,99 | 61,97 | 58,96 | 57,30 | 60,00 | 9 | 1.125.908 |
| 26/4/2005 | 55,50 | 58,00 | +8,92% | 55,50 | 58,00 | 56,72 | 57,00 | 58,00 | 7 | 1.030.071 |
| 25/4/2005 | 56,02 | 53,25 | -4,91% | 53,10 | 57,99 | 54,92 | 53,25 | 57,97 | 14 | 1.071.448 |
| 22/4/2005 | 55,99 | 56,00 | +1,45% | 55,99 | 56,00 | 55,99 | 54,01 | 57,96 | 4 | 940.283 |
| 20/4/2005 | 55,40 | 55,20 | -3,14% | 54,51 | 55,50 | 54,80 | 54,51 | 56,97 | 5 | 701.491 |
| 19/4/2005 | 56,00 | 56,99 | +3,81% | 56,00 | 56,99 | 56,87 | 55,90 | 56,99 | 3 | 93.835 |
| 18/4/2005 | 53,50 | 54,90 | +7,23% | 53,50 | 54,90 | 53,97 | 54,01 | 54,90 | 4 | 124.133 |
| 15/4/2005 | 53,00 | 51,20 | -6,91% | 51,20 | 53,00 | 52,62 | 51,20 | 54,90 | 6 | 651.788 |
| 14/4/2005 | 57,00 | 55,00 | -3,17% | 53,00 | 57,00 | 54,84 | 53,00 | 56,96 | 6 | 288.590 |
| 13/4/2005 | 56,80 | 56,80 | -5,02% | 56,80 | 56,80 | 0,00 | 55,60 | 56,80 | 1 | 98.229 |
| 12/4/2005 | 54,99 | 59,80 | +9,16% | 54,80 | 59,80 | 56,00 | 55,01 | 59,79 | 16 | 2.185.873 |
| 11/4/2005 | 54,01 | 54,78 | +2,20% | 54,01 | 54,78 | 54,77 | 53,60 | 54,78 | 4 | 142.904 |
| 8/4/2005 | 54,75 | 53,60 | -2,19% | 53,30 | 54,75 | 53,75 | 53,33 | 54,55 | 5 | 483.790 |
| 7/4/2005 | 54,80 | 54,80 | +1,48% | 54,80 | 54,80 | 54,80 | 54,01 | 54,80 | 4 | 230.159 |
| 6/4/2005 | 54,00 | 54,00 | +0,92% | 54,00 | 54,50 | 54,07 | 54,00 | 54,11 | 17 | 1.058.278 |
| 5/4/2005 | 55,50 | 53,51 | +4,31% | 53,51 | 55,50 | 54,73 | 53,51 | 54,50 | 12 | 955.894 |
| 4/4/2005 | 52,00 | 51,30 | -2,84% | 50,10 | 52,00 | 51,10 | 52,00 | 54,99 | 7 | 309.184 |
| 1/4/2005 | 53,50 | 52,80 | -0,38% | 52,00 | 53,50 | 52,32 | 52,11 | 52,98 | 6 | 757.652 |
| 31/3/2005 | 53,00 | 53,00 | +1,92% | 53,00 | 54,01 | 53,84 | 53,05 | 53,99 | 15 | 1.337.381 |
| 30/3/2005 | 52,51 | 52,00 | +1,17% | 52,00 | 53,00 | 52,50 | 52,33 | 53,00 | 4 | 892.500 |
| 29/3/2005 | 53,00 | 51,40 | -1,19% | 51,40 | 53,00 | 52,10 | 50,65 | 52,98 | 12 | 1.550.551 |
| 28/3/2005 | 52,01 | 52,02 | -1,85% | 52,00 | 53,00 | 52,38 | 52,02 | 53,79 | 8 | 419.093 |
| 23/3/2005 | 53,80 | 53,00 | -1,43% | 52,11 | 53,80 | 52,81 | 52,12 | 54,49 | 5 | 470.080 |
| 22/3/2005 | 55,20 | 53,77 | -2,59% | 53,77 | 55,38 | 54,43 | 53,77 | 54,50 | 10 | 707.140 |
| 21/3/2005 | 56,10 | 55,20 | -3,83% | 55,01 | 56,10 | 55,84 | 54,30 | 55,20 | 4 | 614.312 |
| 18/3/2005 | 57,40 | 57,40 | 0,00% | 57,40 | 57,40 | 57,40 | 56,12 | 56,99 | 1 | 5.740 |
| 17/3/2005 | 56,00 | 57,40 | +5,32% | 55,50 | 57,40 | 55,88 | 55,10 | 59,76 | 10 | 1.156.004 |
| 16/3/2005 | 56,99 | 54,50 | +3,91% | 52,28 | 56,99 | 53,40 | 53,20 | 54,50 | 12 | 938.596 |
| 15/3/2005 | 53,50 | 52,45 | -3,23% | 52,45 | 53,50 | 52,98 | 53,45 | 53,98 | 5 | 506.776 |
| 14/3/2005 | 54,10 | 54,20 | +0,11% | 53,81 | 54,51 | 54,27 | 53,81 | 59,90 | 8 | 1.052.888 |
| 11/3/2005 | 56,50 | 54,14 | -2,80% | 54,13 | 56,50 | 54,72 | 54,61 | 59,95 | 4 | 664.638 |
| 10/3/2005 | 56,10 | 55,70 | -2,23% | 55,60 | 56,10 | 55,87 | 54,11 | 59,98 | 9 | 886.949 |
| 9/3/2005 | 56,40 | 56,97 | +0,90% | 56,40 | 56,97 | 56,78 | 56,05 | 56,97 | 4 | 387.235 |
| 8/3/2005 | 56,90 | 56,46 | -2,47% | 56,00 | 56,99 | 56,57 | 56,40 | 57,58 | 10 | 1.384.237 |
| 7/3/2005 | 56,70 | 57,89 | +2,46% | 56,70 | 58,00 | 57,23 | 56,90 | 57,89 | 15 | 1.282.681 |
| 4/3/2005 | 56,50 | 56,50 | +1,45% | 56,50 | 56,95 | 56,61 | 54,60 | 56,60 | 9 | 606.886 |
| 3/3/2005 | 56,50 | 55,69 | +2,00% | 55,10 | 56,94 | 55,73 | 55,69 | 56,69 | 9 | 977.723 |
| 2/3/2005 | 54,01 | 54,60 | -0,11% | 54,01 | 55,00 | 54,32 | 54,70 | 56,00 | 3 | 294.857 |
| 1/3/2005 | 54,98 | 54,66 | -2,38% | 54,66 | 54,98 | 54,81 | 54,66 | 55,56 | 3 | 636.154 |
| 28/2/2005 | 57,00 | 55,99 | +0,34% | 55,99 | 57,00 | 56,79 | 55,11 | 55,99 | 5 | 317.091 |
| 25/2/2005 | 60,00 | 55,80 | -0,36% | 52,29 | 60,00 | 55,13 | 53,70 | 55,50 | 14 | 1.354.460 |
| 24/2/2005 | 56,30 | 56,00 | +5,66% | 54,00 | 56,30 | 55,65 | 55,50 | 56,00 | 10 | 534.131 |
| 23/2/2005 | 53,02 | 53,00 | +1,71% | 53,00 | 53,22 | 53,10 | 53,10 | 54,37 | 12 | 1.330.541 |
| 22/2/2005 | 51,66 | 52,11 | -4,03% | 51,66 | 56,00 | 53,48 | 52,50 | 54,76 | 14 | 1.531.777 |
| 21/2/2005 | 54,20 | 54,30 | +0,56% | 53,11 | 54,30 | 53,96 | 53,15 | 54,99 | 4 | 280.116 |
| 18/2/2005 | 55,00 | 54,00 | -1,84% | 54,00 | 55,00 | 54,10 | 53,75 | 54,99 | 4 | 514.447 |
| 17/2/2005 | 54,97 | 55,01 | +2,44% | 54,97 | 55,40 | 55,24 | 55,01 | 56,00 | 11 | 600.465 |
| 16/2/2005 | 54,10 | 53,70 | -0,74% | 53,70 | 55,50 | 54,66 | 53,55 | 54,50 | 12 | 1.638.529 |
| 15/2/2005 | 54,19 | 54,10 | +1,12% | 54,00 | 54,85 | 54,32 | 53,88 | 54,10 | 14 | 956.638 |
| 14/2/2005 | 54,20 | 53,50 | +1,33% | 53,49 | 54,20 | 53,54 | 53,01 | 54,39 | 6 | 872.732 |
| 11/2/2005 | 54,40 | 52,80 | -1,79% | 52,80 | 54,40 | 53,24 | 52,70 | 53,99 | 10 | 1.029.711 |
| 10/2/2005 | 54,00 | 53,76 | -0,44% | 53,76 | 54,00 | 53,92 | 54,00 | 54,49 | 2 | 36.667 |
| 9/2/2005 | 53,50 | 54,00 | +5,88% | 53,50 | 54,00 | 53,97 | 54,01 | 54,88 | 4 | 226.678 |
| 4/2/2005 | 50,70 | 51,00 | +2,00% | 50,70 | 53,50 | 52,40 | 47,21 | 53,60 | 17 | 1.938.661 |
| 3/2/2005 | 49,60 | 50,00 | +2,92% | 49,01 | 50,00 | 49,84 | 48,65 | 51,00 | 11 | 983.198 |
| 2/2/2005 | 47,55 | 48,58 | +1,95% | 47,55 | 48,58 | 48,14 | 47,25 | 49,78 | 5 | 238.135 |
| 1/2/2005 | 48,10 | 47,65 | -1,35% | 46,05 | 48,10 | 47,23 | 47,60 | 48,34 | 8 | 735.935 |
| 31/1/2005 | 47,70 | 48,30 | +3,65% | 47,70 | 48,30 | 48,21 | 48,30 | 48,49 | 2 | 332.670 |
| 28/1/2005 | 47,50 | 46,60 | -2,71% | 46,16 | 47,50 | 46,72 | 46,50 | 47,70 | 18 | 1.745.111 |
| 27/1/2005 | 48,90 | 47,90 | -4,30% | 47,90 | 48,90 | 48,02 | 47,90 | 48,90 | 6 | 385.607 |
| 26/1/2005 | 50,00 | 50,05 | +2,77% | 50,00 | 50,05 | 50,00 | 50,05 | 51,90 | 7 | 210.035 |
| 24/1/2005 | 46,50 | 48,70 | +5,87% | 46,50 | 49,95 | 47,86 | 48,50 | 49,70 | 13 | 1.206.224 |
| 21/1/2005 | 46,20 | 46,00 | +0,02% | 46,00 | 47,00 | 46,35 | 45,55 | 46,00 | 10 | 1.001.767 |
| 20/1/2005 | 46,01 | 45,99 | -2,38% | 45,30 | 46,99 | 45,54 | 45,00 | 46,00 | 14 | 770.109 |
| 19/1/2005 | 47,20 | 47,11 | +0,23% | 47,11 | 48,89 | 47,20 | 46,75 | 48,40 | 6 | 344.589 |
| 18/1/2005 | 48,70 | 47,00 | -3,89% | 47,00 | 48,70 | 47,52 | 46,50 | 48,10 | 13 | 1.245.390 |
| 17/1/2005 | 49,50 | 48,90 | -0,20% | 48,50 | 49,50 | 48,90 | 48,50 | 51,89 | 7 | 723.760 |
| 14/1/2005 | 54,00 | 49,00 | -2,00% | 49,00 | 54,00 | 49,48 | 49,50 | 51,50 | 2 | 202.610 |
| 13/1/2005 | 49,10 | 50,00 | +0,22% | 49,10 | 50,10 | 49,79 | 48,65 | 50,49 | 11 | 978.449 |
| 12/1/2005 | 49,80 | 49,89 | -0,82% | 48,10 | 49,89 | 48,82 | 48,50 | 49,81 | 16 | 1.330.299 |
| 11/1/2005 | 50,30 | 50,30 | -2,33% | 50,30 | 50,30 | 50,30 | 50,20 | 55,00 | 2 | 392.340 |
| 10/1/2005 | 52,70 | 51,50 | -2,83% | 51,50 | 56,00 | 52,12 | 50,60 | 51,50 | 15 | 1.103.768 |
| 7/1/2005 | 53,40 | 53,00 | +1,53% | 53,00 | 53,49 | 53,39 | 52,51 | 56,00 | 6 | 982.530 |
| 6/1/2005 | 54,31 | 52,20 | -6,28% | 52,00 | 54,31 | 53,11 | 52,20 | 54,49 | 18 | 2.040.485 |
| 5/1/2005 | 56,00 | 55,70 | -2,09% | 55,00 | 56,10 | 55,73 | 54,50 | 56,50 | 13 | 1.676.765 |
| 4/1/2005 | 56,50 | 56,89 | -0,72% | 56,00 | 56,89 | 56,57 | 56,18 | 57,50 | 6 | 468.335 |
| 3/1/2005 | 55,90 | 57,30 | +2,50% | 55,90 | 58,00 | 56,73 | 57,30 | 57,70 | 11 | 823.240 |
| 30/12/2004 | 55,00 | 55,90 | +1,62% | 55,00 | 55,90 | 55,31 | 55,00 | 55,90 | 7 | 1.377.270 |
| 29/12/2004 | 55,70 | 55,01 | -0,33% | 55,00 | 55,90 | 55,13 | 55,00 | 55,79 | 11 | 951.728 |
| 28/12/2004 | 54,99 | 55,19 | +2,05% | 54,99 | 55,19 | 55,05 | 54,80 | 55,79 | 6 | 578.092 |
| 27/12/2004 | 53,99 | 54,08 | +0,15% | 53,99 | 54,89 | 54,35 | 53,21 | 54,89 | 10 | 1.097.233 |
| 23/12/2004 | 54,20 | 54,00 | -0,37% | 53,25 | 54,20 | 53,57 | 54,00 | 54,79 | 14 | 1.787.506 |
| 22/12/2004 | 54,30 | 54,20 | -1,45% | 54,00 | 54,50 | 54,37 | 54,20 | 54,45 | 7 | 602.281 |
| 21/12/2004 | 54,00 | 55,00 | +2,80% | 53,50 | 55,00 | 54,77 | 54,01 | 55,79 | 12 | 731.627 |
| 20/12/2004 | 54,90 | 53,50 | +2,85% | 53,01 | 55,00 | 54,30 | 53,30 | 54,36 | 12 | 382.897 |
| 17/12/2004 | 54,00 | 52,02 | -4,20% | 52,00 | 54,00 | 52,75 | 52,33 | 54,39 | 5 | 570.837 |
| 16/12/2004 | 51,55 | 54,30 | -0,37% | 51,55 | 54,40 | 54,17 | 54,01 | 55,88 | 17 | 1.706.718 |
| 15/12/2004 | 53,20 | 54,50 | +5,42% | 53,20 | 54,89 | 54,39 | 53,23 | 54,49 | 20 | 384.157 |
| 14/12/2004 | 53,01 | 51,70 | -2,27% | 51,70 | 53,11 | 53,06 | 51,97 | 53,20 | 8 | 1.046.526 |
| 13/12/2004 | 52,80 | 52,90 | +0,57% | 51,60 | 52,90 | 52,83 | 51,68 | 52,90 | 4 | 10.778 |
| 10/12/2004 | 51,80 | 52,60 | +6,26% | 51,80 | 52,68 | 52,32 | 52,03 | 53,80 | 13 | 2.090.269 |
| 9/12/2004 | 49,50 | 49,50 | +0,20% | 49,50 | 49,50 | 49,50 | 49,34 | 51,90 | 3 | 158.400 |
| 8/12/2004 | 51,00 | 49,40 | -3,14% | 48,30 | 51,00 | 49,39 | 49,40 | 51,00 | 13 | 1.521.440 |
| 7/12/2004 | 52,50 | 51,00 | -3,04% | 50,10 | 52,50 | 51,43 | 50,17 | 51,00 | 24 | 1.785.858 |
| 6/12/2004 | 52,15 | 52,60 | +2,53% | 52,10 | 52,90 | 52,52 | 52,41 | 52,98 | 18 | 981.199 |
| 3/12/2004 | 50,35 | 51,30 | +2,70% | 50,35 | 51,30 | 51,10 | 50,61 | 52,68 | 8 | 502.620 |
| 2/12/2004 | 49,60 | 49,95 | +1,94% | 49,60 | 49,95 | 49,81 | 49,85 | 50,90 | 6 | 458.999 |
| 1/12/2004 | 49,30 | 49,00 | +0,93% | 49,00 | 49,80 | 49,33 | 48,56 | 49,40 | 10 | 1.182.318 |
| 30/11/2004 | 49,33 | 48,55 | -0,92% | 48,55 | 49,69 | 49,09 | 48,55 | 49,00 | 9 | 679.140 |
| 29/11/2004 | 49,05 | 49,00 | 0,00% | 48,30 | 49,05 | 48,69 | 47,70 | 49,00 | 17 | 863.803 |
| 26/11/2004 | 49,40 | 49,00 | -0,81% | 49,00 | 49,90 | 49,18 | 48,62 | 49,20 | 17 | 1.546.876 |
| 25/11/2004 | 49,00 | 49,40 | +0,71% | 49,00 | 49,90 | 49,16 | 49,45 | 49,80 | 6 | 367.525 |
| 24/11/2004 | 49,89 | 49,05 | -0,30% | 49,01 | 49,89 | 49,26 | 49,01 | 49,05 | 11 | 837.525 |
| 23/11/2004 | 49,00 | 49,20 | +1,34% | 48,50 | 49,60 | 48,94 | 48,75 | 49,20 | 16 | 1.126.678 |
| 22/11/2004 | 49,90 | 48,55 | +2,21% | 48,48 | 49,90 | 48,49 | 49,00 | 49,89 | 11 | 617.160 |
| 19/11/2004 | 48,20 | 47,50 | 0,00% | 47,00 | 48,50 | 47,66 | 46,15 | 48,19 | 13 | 580.353 |
| 18/11/2004 | 48,12 | 47,50 | +0,98% | 47,00 | 48,12 | 47,72 | 47,00 | 47,99 | 10 | 1.323.801 |
| 17/11/2004 | 48,00 | 47,04 | +0,09% | 47,04 | 48,10 | 47,57 | 47,04 | 48,00 | 9 | 546.941 |
| 16/11/2004 | 48,00 | 47,00 | -1,88% | 47,00 | 48,08 | 47,28 | 45,15 | 47,00 | 14 | 364.127 |
| 12/11/2004 | 47,30 | 47,90 | +0,84% | 47,30 | 48,10 | 47,99 | 47,41 | 47,90 | 7 | 229.736 |
| 11/11/2004 | 47,50 | 47,50 | +2,99% | 46,22 | 47,50 | 46,69 | 46,54 | 47,49 | 8 | 668.620 |
| 10/11/2004 | 46,09 | 46,12 | -1,87% | 46,09 | 46,12 | 46,11 | 46,31 | 47,99 | 2 | 55.335 |
| 9/11/2004 | 47,01 | 47,00 | -0,02% | 46,50 | 47,01 | 46,73 | 46,50 | 48,00 | 6 | 127.824 |
| 8/11/2004 | 48,80 | 47,01 | -3,67% | 47,01 | 48,80 | 47,21 | 46,02 | 47,50 | 5 | 519.351 |
| 5/11/2004 | 48,80 | 48,80 | +1,50% | 48,22 | 48,80 | 48,37 | 48,80 | 49,40 | 3 | 232.210 |
| 4/11/2004 | 49,40 | 48,08 | -2,67% | 48,08 | 50,68 | 49,17 | 48,20 | 50,20 | 6 | 362.710 |
| 3/11/2004 | 50,75 | 49,40 | -0,60% | 49,40 | 50,75 | 50,20 | 49,40 | 50,48 | 8 | 646.812 |
| 1/11/2004 | 49,00 | 49,70 | +1,53% | 48,65 | 49,70 | 49,04 | 48,01 | 50,70 | 3 | 287.889 |
| 29/10/2004 | 46,25 | 48,95 | +0,51% | 46,24 | 48,95 | 46,24 | 47,10 | 49,39 | 3 | 183.588 |
| 28/10/2004 | 48,00 | 48,70 | +1,46% | 47,80 | 49,00 | 48,13 | 48,22 | 48,70 | 6 | 547.529 |
| 27/10/2004 | 48,00 | 48,00 | +0,95% | 48,00 | 48,00 | 48,00 | 47,15 | 49,68 | 4 | 619.200 |
| 26/10/2004 | 46,30 | 47,55 | +5,43% | 45,11 | 47,55 | 45,92 | 46,01 | 47,99 | 15 | 805.224 |
| 25/10/2004 | 45,20 | 45,10 | -4,04% | 45,10 | 45,20 | 45,14 | 45,10 | 46,65 | 3 | 225.700 |
| 22/10/2004 | 48,30 | 47,00 | -1,16% | 47,00 | 48,30 | 47,29 | 45,12 | 47,89 | 9 | 411.452 |
| 21/10/2004 | 49,49 | 47,55 | -3,94% | 47,55 | 49,49 | 48,62 | 47,55 | 48,50 | 2 | 43.765 |
| 20/10/2004 | 49,00 | 49,50 | 0,00% | 49,00 | 49,50 | 49,05 | 48,00 | 49,50 | 5 | 304.150 |
| 19/10/2004 | 50,00 | 49,50 | -1,00% | 49,50 | 51,00 | 50,50 | 48,02 | 50,88 | 4 | 514.866 |
| 18/10/2004 | 48,30 | 50,00 | 0,00% | 48,30 | 50,00 | 49,38 | 48,00 | 50,00 | 4 | 109.216 |
| 15/10/2004 | 50,00 | 50,00 | +7,07% | 50,00 | 50,00 | 50,00 | 49,10 | 51,80 | 2 | 135.000 |
| 14/10/2004 | 48,00 | 46,70 | -2,71% | 46,45 | 48,00 | 47,84 | 46,70 | 49,89 | 7 | 648.730 |
| 13/10/2004 | 49,99 | 48,00 | -6,80% | 48,00 | 50,99 | 48,67 | 46,50 | 48,00 | 8 | 739.658 |
| 11/10/2004 | 51,50 | 51,50 | +0,98% | 51,50 | 51,50 | 51,50 | 48,72 | 51,00 | 1 | 499 |
| 8/10/2004 | 51,70 | 51,00 | +2,00% | 50,00 | 51,70 | 50,51 | 49,10 | 50,70 | 6 | 845.070 |
| 7/10/2004 | 50,00 | 50,00 | +0,81% | 48,00 | 50,00 | 49,89 | 48,01 | 51,99 | 12 | 1.248.850 |
| 6/10/2004 | 49,75 | 49,60 | -2,75% | 49,60 | 49,75 | 49,60 | 49,60 | 51,69 | 3 | 115.065 |
| 5/10/2004 | 50,00 | 51,00 | +0,99% | 50,00 | 51,00 | 50,65 | 48,10 | 51,69 | 5 | 230.500 |
| 4/10/2004 | 50,00 | 50,50 | +2,02% | 49,00 | 50,98 | 49,98 | 48,08 | 50,97 | 6 | 796.799 |
| 1/10/2004 | 49,25 | 49,50 | +1,02% | 49,25 | 49,50 | 49,29 | 49,50 | 49,51 | 3 | 295.750 |
| 30/9/2004 | 49,00 | 49,00 | +1,03% | 49,00 | 49,00 | 49,00 | 48,00 | 49,25 | 2 | 15.870 |
| 29/9/2004 | 49,00 | 48,50 | -0,66% | 48,50 | 49,00 | 48,65 | 48,50 | 49,00 | 7 | 771.403 |
| 28/9/2004 | 46,80 | 48,82 | +6,13% | 46,01 | 49,00 | 47,48 | 48,82 | 49,80 | 19 | 2.198.556 |
| 27/9/2004 | 45,00 | 46,00 | +6,43% | 45,00 | 46,00 | 45,35 | 46,81 | 47,49 | 8 | 689.424 |
| 24/9/2004 | 44,60 | 43,22 | +1,93% | 43,22 | 44,65 | 44,05 | 43,80 | 45,00 | 3 | 219.345 |
| 23/9/2004 | 43,30 | 42,40 | -4,07% | 42,40 | 43,60 | 43,02 | 43,60 | 44,80 | 5 | 318.635 |
| 22/9/2004 | 44,00 | 44,20 | +2,31% | 43,60 | 44,20 | 44,00 | 43,60 | 44,20 | 4 | 467.926 |
| 21/9/2004 | 43,00 | 43,20 | +2,01% | 43,00 | 44,60 | 43,51 | 43,25 | 44,25 | 4 | 218.372 |
| 20/9/2004 | 44,00 | 42,35 | -2,01% | 42,35 | 45,90 | 44,33 | 42,35 | 45,00 | 9 | 967.649 |
| 17/9/2004 | 43,40 | 43,22 | -0,39% | 43,00 | 44,70 | 43,79 | 43,22 | 44,25 | 10 | 815.642 |
| 16/9/2004 | 41,50 | 43,39 | +8,20% | 41,20 | 43,39 | 42,23 | 41,92 | 43,38 | 10 | 1.108.378 |
| 15/9/2004 | 40,10 | 40,10 | -1,72% | 40,10 | 40,10 | 40,10 | 39,54 | 42,00 | 1 | 44.105 |
| 14/9/2004 | 38,90 | 40,80 | +4,59% | 38,90 | 40,80 | 40,13 | 39,75 | 43,00 | 6 | 614.092 |
| 13/9/2004 | 40,00 | 39,01 | -1,49% | 39,01 | 40,00 | 39,50 | 38,26 | 39,90 | 6 | 426.749 |
| 10/9/2004 | 40,50 | 39,60 | -2,46% | 39,50 | 40,50 | 39,68 | 39,60 | 40,64 | 10 | 892.620 |
| 9/9/2004 | 41,77 | 40,60 | -5,58% | 40,00 | 41,77 | 40,58 | 40,60 | 41,90 | 11 | 720.820 |
| 8/9/2004 | 42,71 | 43,00 | +2,38% | 42,71 | 43,50 | 43,17 | 42,25 | 43,49 | 4 | 86.355 |
| 6/9/2004 | 42,75 | 42,00 | -0,43% | 42,00 | 42,75 | 42,42 | 41,34 | 43,50 | 3 | 188.846 |
| 3/9/2004 | 42,01 | 42,18 | -0,47% | 41,10 | 42,18 | 41,68 | 42,18 | 42,80 | 6 | 600.739 |
| 2/9/2004 | 44,40 | 42,38 | +0,93% | 42,38 | 44,40 | 42,91 | 42,01 | 44,39 | 3 | 485.325 |
| 1/9/2004 | 42,53 | 41,99 | -2,35% | 41,99 | 43,24 | 42,37 | 41,25 | 44,00 | 18 | 1.371.583 |
| 31/8/2004 | 44,88 | 43,00 | -2,05% | 43,00 | 44,90 | 43,55 | 43,05 | 43,60 | 9 | 473.536 |
| 30/8/2004 | 43,01 | 43,90 | +2,07% | 43,01 | 43,90 | 43,34 | 42,25 | 46,79 | 4 | 455.165 |
| 27/8/2004 | 43,01 | 43,01 | -8,27% | 43,01 | 43,01 | 43,01 | 43,01 | 44,88 | 2 | 47.220 |
| 25/8/2004 | 44,00 | 46,89 | +5,85% | 44,00 | 46,89 | 44,95 | 43,60 | 45,88 | 4 | 320.037 |
| 24/8/2004 | 44,20 | 44,30 | +0,45% | 44,20 | 44,30 | 44,23 | 44,30 | 45,50 | 9 | 647.314 |
| 23/8/2004 | 44,00 | 44,10 | +0,23% | 43,60 | 44,10 | 43,91 | 44,10 | 46,89 | 7 | 593.760 |
| 20/8/2004 | 44,49 | 44,00 | 0,00% | 44,00 | 45,30 | 44,45 | 43,60 | 44,50 | 10 | 575.086 |
| 19/8/2004 | 43,49 | 44,00 | +2,02% | 43,25 | 44,00 | 43,77 | 43,25 | 44,50 | 8 | 218.467 |
| 18/8/2004 | 41,78 | 43,13 | +5,20% | 41,78 | 43,50 | 42,25 | 42,61 | 43,13 | 10 | 1.047.045 |
| 17/8/2004 | 40,50 | 41,00 | +1,23% | 40,19 | 41,00 | 40,56 | 41,00 | 41,60 | 9 | 598.774 |
| 16/8/2004 | 40,50 | 40,50 | 0,00% | 40,50 | 40,50 | 40,50 | 39,31 | 40,90 | 1 | 24.101 |
| 13/8/2004 | 40,12 | 40,50 | -0,74% | 40,12 | 40,50 | 40,42 | 38,89 | 40,50 | 5 | 327.330 |
| 12/8/2004 | 40,80 | 40,80 | -1,45% | 40,80 | 40,80 | 40,80 | 39,58 | 41,00 | 1 | 285.600 |
| 11/8/2004 | 38,28 | 41,40 | +3,50% | 38,28 | 41,89 | 41,03 | 41,00 | 41,40 | 8 | 168.918 |
| 10/8/2004 | 40,00 | 40,00 | +2,04% | 40,00 | 40,00 | 40,00 | 38,39 | 41,70 | 1 | 183.012 |
| 9/8/2004 | 40,40 | 39,20 | -1,75% | 38,71 | 41,00 | 39,67 | 39,01 | 41,49 | 5 | 710.482 |
| 6/8/2004 | 38,00 | 39,90 | +4,72% | 38,00 | 39,90 | 39,02 | 39,21 | 42,00 | 9 | 499.619 |
| 5/8/2004 | 39,20 | 38,10 | -5,93% | 38,10 | 39,20 | 38,55 | 38,10 | 39,00 | 9 | 744.044 |
| 4/8/2004 | 40,50 | 40,50 | -2,88% | 40,50 | 41,50 | 40,79 | 40,01 | 42,99 | 5 | 179.509 |
| 3/8/2004 | 42,00 | 41,70 | -2,91% | 41,70 | 42,00 | 41,76 | 40,02 | 41,74 | 6 | 459.054 |
| 2/8/2004 | 43,10 | 42,95 | +4,02% | 40,00 | 43,10 | 41,24 | 42,25 | 42,94 | 12 | 930.586 |
| 30/7/2004 | 39,90 | 41,29 | +1,95% | 39,90 | 42,00 | 40,88 | 41,29 | 41,95 | 15 | 1.276.089 |
| 29/7/2004 | 40,28 | 40,50 | +2,56% | 40,28 | 40,50 | 40,41 | 39,75 | 40,50 | 2 | 50.110 |
| 28/7/2004 | 39,49 | 39,49 | +3,11% | 39,49 | 39,49 | 39,49 | 39,50 | 40,00 | 1 | 7.898 |
| 27/7/2004 | 40,00 | 38,30 | +2,30% | 38,30 | 40,00 | 38,31 | 37,51 | 40,00 | 2 | 61.139 |
| 26/7/2004 | 38,00 | 37,44 | +1,11% | 37,01 | 38,00 | 37,62 | 37,01 | 39,00 | 14 | 892.248 |
| 23/7/2004 | 41,99 | 37,03 | -3,82% | 37,03 | 41,99 | 38,32 | 37,63 | 40,80 | 10 | 886.926 |
| 22/7/2004 | 38,00 | 38,50 | +1,18% | 37,00 | 38,50 | 37,83 | 38,00 | 38,50 | 10 | 587.687 |
| 21/7/2004 | 39,00 | 38,05 | -1,17% | 38,01 | 39,00 | 38,35 | 38,05 | 41,99 | 8 | 693.456 |
| 20/7/2004 | 38,00 | 38,50 | +2,12% | 38,00 | 39,00 | 38,84 | 38,51 | 41,99 | 7 | 387.542 |
| 19/7/2004 | 38,50 | 37,70 | -3,83% | 37,25 | 38,50 | 37,71 | 37,90 | 38,80 | 8 | 390.940 |
| 16/7/2004 | 37,01 | 39,20 | +5,92% | 37,01 | 39,90 | 38,77 | 38,75 | 39,20 | 14 | 1.195.398 |
| 15/7/2004 | 35,40 | 37,01 | +6,35% | 35,40 | 38,88 | 36,75 | 37,01 | 37,90 | 7 | 543.251 |
| 14/7/2004 | 35,70 | 34,80 | -1,97% | 34,11 | 36,00 | 35,40 | 34,80 | 35,80 | 9 | 553.620 |
| 13/7/2004 | 34,15 | 35,50 | +2,90% | 34,15 | 35,50 | 35,13 | 34,76 | 35,50 | 11 | 646.452 |
| 12/7/2004 | 33,96 | 34,50 | +4,45% | 33,20 | 34,89 | 34,13 | 34,50 | 34,76 | 7 | 750.059 |
| 8/7/2004 | 33,90 | 33,03 | -3,42% | 33,00 | 33,95 | 33,59 | 33,03 | 33,90 | 22 | 1.189.033 |
| 7/7/2004 | 34,60 | 34,20 | -1,44% | 34,20 | 34,60 | 34,38 | 34,20 | 34,59 | 10 | 685.588 |
| 6/7/2004 | 35,40 | 34,70 | -1,73% | 34,40 | 35,69 | 34,58 | 34,02 | 34,70 | 23 | 1.245.136 |
| 5/7/2004 | 35,31 | 35,31 | -0,25% | 35,31 | 35,31 | 35,31 | 35,31 | 35,90 | 1 | 56.806 |
| 2/7/2004 | 34,00 | 35,40 | +4,73% | 34,00 | 35,50 | 35,20 | 35,00 | 35,99 | 8 | 1.032.896 |
| 1/7/2004 | 34,90 | 33,80 | +0,03% | 33,80 | 34,90 | 34,21 | 33,63 | 34,21 | 2 | 54.740 |
| 30/6/2004 | 33,90 | 33,79 | +0,54% | 33,75 | 33,90 | 33,77 | 33,22 | 35,78 | 3 | 202.671 |
| 29/6/2004 | 32,59 | 33,61 | +4,02% | 32,59 | 33,61 | 33,06 | 32,61 | 33,61 | 3 | 148.800 |
| 28/6/2004 | 33,21 | 32,31 | -4,12% | 32,31 | 33,30 | 32,78 | 32,31 | 32,99 | 10 | 775.861 |
| 25/6/2004 | 33,70 | 33,70 | -5,81% | 33,70 | 33,70 | 33,70 | 33,01 | 34,39 | 2 | 286.449 |
| 23/6/2004 | 33,00 | 35,78 | +8,72% | 33,00 | 35,78 | 34,24 | 33,13 | 33,60 | 12 | 475.296 |
| 22/6/2004 | 33,01 | 32,91 | -3,21% | 32,91 | 33,89 | 33,02 | 32,40 | 33,00 | 5 | 290.612 |
| 21/6/2004 | 33,30 | 34,00 | +2,81% | 33,30 | 34,00 | 33,99 | 33,32 | 33,90 | 3 | 171.075 |
| 18/6/2004 | 33,00 | 33,07 | -2,16% | 33,00 | 34,39 | 33,21 | 33,00 | 34,39 | 10 | 596.232 |
| 17/6/2004 | 34,20 | 33,80 | -2,31% | 33,80 | 34,20 | 34,01 | 33,46 | 34,19 | 9 | 584.238 |
| 16/6/2004 | 31,10 | 34,60 | +4,53% | 31,10 | 34,60 | 33,35 | 34,21 | 34,60 | 8 | 460.319 |
| 15/6/2004 | 31,99 | 33,10 | +1,85% | 31,99 | 33,10 | 32,26 | 32,90 | 33,50 | 2 | 129.070 |
| 11/6/2004 | 32,80 | 32,50 | -2,99% | 32,10 | 33,50 | 32,86 | 32,50 | 33,50 | 12 | 665.006 |
| 9/6/2004 | 34,10 | 33,50 | -1,50% | 33,50 | 34,10 | 33,86 | 33,50 | 34,00 | 6 | 414.902 |
| 8/6/2004 | 33,90 | 34,01 | -0,12% | 33,58 | 34,01 | 33,94 | 34,00 | 35,89 | 13 | 530.599 |
| 7/6/2004 | 34,00 | 34,05 | +1,92% | 34,00 | 34,05 | 34,01 | 34,05 | 34,50 | 7 | 488.020 |
| 4/6/2004 | 33,69 | 33,41 | +1,24% | 33,41 | 34,19 | 33,72 | 33,41 | 34,19 | 10 | 542.741 |
| 3/6/2004 | 33,00 | 33,00 | +0,58% | 33,00 | 33,00 | 33,00 | 32,90 | 33,25 | 3 | 197.999 |
| 2/6/2004 | 33,10 | 32,81 | +1,80% | 32,66 | 33,10 | 32,70 | 32,82 | 33,44 | 4 | 317.535 |
| 1/6/2004 | 32,90 | 32,23 | -3,65% | 32,15 | 33,00 | 32,33 | 32,23 | 32,59 | 12 | 229.652 |
| 31/5/2004 | 32,90 | 33,45 | +1,36% | 32,00 | 33,45 | 32,46 | 31,50 | 33,45 | 5 | 162.306 |
| 28/5/2004 | 34,00 | 33,00 | +3,13% | 31,85 | 34,00 | 32,93 | 31,91 | 34,50 | 7 | 285.233 |
| 27/5/2004 | 31,88 | 32,00 | +3,76% | 31,30 | 32,39 | 31,89 | 31,69 | 32,30 | 13 | 938.342 |
| 26/5/2004 | 30,40 | 30,84 | +1,11% | 30,02 | 30,84 | 30,11 | 30,40 | 30,84 | 11 | 368.893 |
| 25/5/2004 | 30,49 | 30,50 | -1,58% | 30,40 | 30,50 | 30,48 | 30,50 | 31,49 | 6 | 540.525 |
| 24/5/2004 | 32,80 | 30,99 | +3,30% | 30,99 | 32,80 | 32,76 | 30,01 | 31,89 | 3 | 16.709 |
| 21/5/2004 | 30,00 | 30,00 | -1,64% | 30,00 | 30,00 | 30,00 | 29,04 | 30,88 | 1 | 30.000 |
| 20/5/2004 | 30,68 | 30,50 | -4,69% | 30,00 | 30,68 | 30,13 | 29,15 | 30,60 | 11 | 307.305 |
| 19/5/2004 | 30,51 | 32,00 | +2,56% | 30,51 | 32,00 | 31,74 | 31,17 | 31,89 | 5 | 298.418 |
| 18/5/2004 | 31,50 | 31,20 | -0,95% | 30,87 | 31,50 | 30,99 | 30,80 | 33,00 | 7 | 586.727 |
| 17/5/2004 | 31,00 | 31,50 | -1,41% | 30,90 | 31,50 | 30,97 | 31,50 | 34,80 | 4 | 262.308 |
| 14/5/2004 | 32,20 | 31,95 | -3,01% | 31,95 | 32,20 | 32,10 | 31,95 | 32,90 | 5 | 472.425 |
| 13/5/2004 | 32,90 | 32,94 | +1,67% | 32,40 | 32,94 | 32,70 | 32,00 | 32,94 | 3 | 79.385 |
| 12/5/2004 | 33,91 | 32,40 | -4,00% | 31,60 | 33,91 | 32,24 | 31,60 | 33,69 | 14 | 998.886 |
| 11/5/2004 | 30,59 | 33,75 | +15,94% | 30,59 | 33,91 | 32,63 | 33,75 | 33,91 | 25 | 1.636.619 |
| 10/5/2004 | 32,11 | 29,11 | -9,43% | 29,11 | 32,11 | 30,44 | 28,50 | 30,45 | 38 | 625.692 |
| 7/5/2004 | 33,00 | 32,14 | -3,34% | 32,11 | 33,01 | 32,77 | 32,10 | 32,68 | 16 | 1.316.823 |
| 6/5/2004 | 34,19 | 33,25 | -4,73% | 33,25 | 34,19 | 33,71 | 33,25 | 34,50 | 6 | 613.079 |
| 5/5/2004 | 34,00 | 34,90 | +0,87% | 34,00 | 34,90 | 34,37 | 34,30 | 34,90 | 4 | 315.401 |
| 4/5/2004 | 34,40 | 34,60 | +0,61% | 34,29 | 35,20 | 34,39 | 34,11 | 34,60 | 19 | 833.572 |
| 3/5/2004 | 34,00 | 34,39 | +0,85% | 32,61 | 34,39 | 33,87 | 32,71 | 34,30 | 10 | 836.785 |
| 30/4/2004 | 34,99 | 34,10 | -0,03% | 34,00 | 35,90 | 35,13 | 34,10 | 35,74 | 20 | 1.483.947 |
| 29/4/2004 | 35,80 | 34,11 | -6,60% | 34,11 | 35,80 | 34,87 | 34,25 | 35,68 | 6 | 338.313 |
| 28/4/2004 | 37,00 | 36,52 | -3,87% | 36,52 | 37,74 | 36,77 | 36,52 | 36,98 | 6 | 489.632 |
| 27/4/2004 | 37,05 | 37,99 | +1,31% | 37,05 | 38,20 | 37,43 | 37,99 | 38,04 | 9 | 639.770 |
| 26/4/2004 | 38,90 | 37,50 | +1,32% | 37,50 | 38,90 | 37,62 | 36,85 | 37,50 | 5 | 247.462 |
| 23/4/2004 | 37,01 | 37,01 | +1,40% | 37,01 | 37,01 | 37,01 | 36,70 | 37,99 | 2 | 277.575 |
| 22/4/2004 | 36,50 | 36,50 | -1,35% | 36,12 | 36,50 | 36,39 | 36,71 | 37,90 | 6 | 515.665 |
| 20/4/2004 | 38,49 | 37,00 | -4,12% | 37,00 | 38,49 | 37,84 | 36,02 | 37,99 | 13 | 512.794 |
| 19/4/2004 | 38,79 | 38,59 | +0,49% | 38,59 | 38,79 | 38,77 | 37,50 | 38,59 | 2 | 24.817 |
| 16/4/2004 | 37,10 | 38,40 | +2,95% | 37,10 | 38,40 | 37,89 | 38,00 | 38,40 | 8 | 710.603 |
| 15/4/2004 | 37,30 | 37,30 | -3,37% | 37,30 | 37,30 | 37,30 | 37,01 | 38,09 | 1 | 93.250 |
| 14/4/2004 | 37,00 | 38,60 | 0,00% | 37,00 | 38,60 | 38,59 | 38,01 | 39,98 | 4 | 193.013 |
| 13/4/2004 | 38,29 | 38,60 | +1,05% | 34,60 | 38,61 | 38,48 | 37,01 | 38,60 | 6 | 444.728 |
| 12/4/2004 | 38,75 | 38,20 | +3,22% | 38,00 | 38,97 | 38,37 | 37,70 | 38,10 | 10 | 844.466 |
| 8/4/2004 | 37,50 | 37,01 | +2,49% | 37,01 | 38,00 | 37,73 | 37,01 | 38,30 | 15 | 950.303 |
| 7/4/2004 | 36,10 | 36,11 | -2,38% | 36,10 | 36,12 | 36,10 | 36,25 | 37,59 | 5 | 275.991 |
| 6/4/2004 | 36,49 | 36,99 | +2,75% | 36,49 | 36,99 | 36,82 | 36,55 | 37,00 | 4 | 73.642 |
| 5/4/2004 | 37,59 | 36,00 | -3,97% | 36,00 | 37,59 | 36,91 | 35,61 | 37,58 | 11 | 859.610 |
| 2/4/2004 | 37,88 | 37,49 | +0,64% | 37,00 | 37,88 | 37,45 | 36,01 | 37,39 | 3 | 113.739 |
| 1/4/2004 | 35,70 | 37,25 | +6,40% | 35,70 | 37,50 | 36,88 | 36,00 | 37,50 | 9 | 1.674.914 |
| 31/3/2004 | 34,61 | 35,01 | +2,64% | 34,51 | 35,01 | 34,88 | 35,01 | 35,80 | 5 | 451.716 |
| 30/3/2004 | 34,90 | 34,11 | -3,64% | 34,11 | 35,50 | 35,49 | 34,14 | 35,49 | 3 | 35.502 |
| 29/3/2004 | 34,91 | 35,40 | +4,09% | 34,91 | 35,40 | 35,09 | 34,25 | 35,95 | 3 | 36.435 |
| 26/3/2004 | 33,89 | 34,01 | +0,35% | 33,89 | 34,99 | 34,41 | 34,01 | 35,00 | 10 | 468.469 |
| 25/3/2004 | 34,27 | 33,89 | -0,35% | 33,89 | 35,00 | 34,42 | 33,89 | 35,00 | 13 | 1.456.284 |
| 24/3/2004 | 34,50 | 34,01 | -0,06% | 34,01 | 34,50 | 34,23 | 34,01 | 36,90 | 6 | 169.304 |
| 23/3/2004 | 34,30 | 34,03 | -1,36% | 34,02 | 34,30 | 34,02 | 34,03 | 37,50 | 4 | 183.597 |
| 22/3/2004 | 35,40 | 34,50 | -0,14% | 34,50 | 35,40 | 34,72 | 34,10 | 35,18 | 3 | 69.450 |
| 19/3/2004 | 35,00 | 34,55 | -1,29% | 34,11 | 36,00 | 35,44 | 34,55 | 37,98 | 8 | 464.961 |
| 18/3/2004 | 35,00 | 35,00 | +0,55% | 35,00 | 35,00 | 35,00 | 35,00 | 35,98 | 2 | 52.524 |
| 17/3/2004 | 34,44 | 34,81 | -0,54% | 34,44 | 34,81 | 34,56 | 34,81 | 35,00 | 3 | 155.535 |
| 16/3/2004 | 35,29 | 35,00 | -2,78% | 34,80 | 35,29 | 35,00 | 34,33 | 35,40 | 4 | 8.965 |
| 15/3/2004 | 35,30 | 36,00 | +1,69% | 34,90 | 36,00 | 35,69 | 34,31 | 36,00 | 4 | 35.694 |
| 12/3/2004 | 34,12 | 35,40 | 0,00% | 34,12 | 35,40 | 35,14 | 34,50 | 35,40 | 6 | 89.299 |
| 11/3/2004 | 35,40 | 35,40 | -2,99% | 34,11 | 35,40 | 34,49 | 34,51 | 35,89 | 15 | 818.179 |
| 10/3/2004 | 36,00 | 36,49 | +3,52% | 36,00 | 36,59 | 36,31 | 35,65 | 36,49 | 4 | 504.757 |
| 9/3/2004 | 37,00 | 35,25 | -7,21% | 35,25 | 37,00 | 36,70 | 35,41 | 36,70 | 6 | 825.856 |
| 8/3/2004 | 37,70 | 37,99 | +1,36% | 37,02 | 38,00 | 37,85 | 36,01 | 37,99 | 13 | 311.592 |
| 5/3/2004 | 36,40 | 37,48 | +4,11% | 36,40 | 37,48 | 36,99 | 36,01 | 37,15 | 13 | 501.001 |
| 4/3/2004 | 37,00 | 36,00 | -2,70% | 33,50 | 37,25 | 36,44 | 33,52 | 36,19 | 16 | 551.365 |
| 3/3/2004 | 36,06 | 37,00 | +1,98% | 36,00 | 37,00 | 36,14 | 36,51 | 37,00 | 9 | 1.030.043 |
| 2/3/2004 | 36,00 | 36,28 | -0,06% | 35,60 | 36,99 | 36,48 | 36,10 | 36,28 | 16 | 1.480.991 |
| 1/3/2004 | 36,30 | 36,30 | +1,54% | 36,30 | 36,70 | 36,41 | 36,30 | 36,80 | 5 | 240.385 |
| 27/2/2004 | 35,90 | 35,75 | +5,15% | 35,75 | 36,15 | 35,85 | 34,71 | 36,14 | 4 | 17.931 |
| 26/2/2004 | 33,40 | 34,00 | -0,87% | 33,10 | 34,10 | 33,31 | 34,01 | 35,94 | 68 | 435.337 |
| 25/2/2004 | 34,30 | 34,30 | +3,88% | 34,30 | 34,30 | 34,30 | 33,80 | 36,50 | 1 | 3.430 |
| 20/2/2004 | 33,30 | 33,02 | -1,64% | 32,11 | 35,98 | 34,09 | 33,02 | 35,97 | 17 | 1.086.126 |
| 19/2/2004 | 35,58 | 33,57 | -4,50% | 33,55 | 35,58 | 34,58 | 33,57 | 35,95 | 19 | 778.477 |
| 18/2/2004 | 35,60 | 35,15 | -4,92% | 35,15 | 35,80 | 35,55 | 34,51 | 35,99 | 14 | 1.328.961 |
| 17/2/2004 | 35,96 | 36,97 | +2,98% | 35,96 | 36,97 | 36,50 | 35,30 | 36,97 | 6 | 73.018 |
| 16/2/2004 | 37,00 | 35,90 | -2,97% | 35,90 | 37,00 | 36,28 | 34,01 | 36,40 | 11 | 327.505 |
| 13/2/2004 | 37,50 | 37,00 | -2,89% | 35,31 | 38,12 | 36,77 | 35,75 | 36,97 | 44 | 1.978.899 |
| 12/2/2004 | 37,95 | 38,10 | +2,14% | 36,00 | 38,10 | 38,04 | 36,50 | 38,49 | 7 | 277.699 |
| 11/2/2004 | 35,30 | 37,30 | -1,53% | 34,55 | 37,60 | 36,89 | 37,01 | 37,30 | 17 | 792.558 |
| 10/2/2004 | 35,51 | 37,88 | +8,85% | 34,06 | 37,88 | 34,87 | 34,76 | 37,88 | 26 | 1.111.353 |
| 9/2/2004 | 35,10 | 34,80 | +1,16% | 34,80 | 35,62 | 35,26 | 34,33 | 35,99 | 18 | 618.644 |
| 6/2/2004 | 33,61 | 34,40 | -0,29% | 32,79 | 34,80 | 33,90 | 33,51 | 35,49 | 18 | 995.775 |
| 5/2/2004 | 34,50 | 34,50 | -4,17% | 34,50 | 35,89 | 34,78 | 33,61 | 35,40 | 13 | 796.318 |
| 4/2/2004 | 36,00 | 36,00 | +5,05% | 35,60 | 36,30 | 36,00 | 34,77 | 36,00 | 21 | 1.207.230 |
| 3/2/2004 | 35,30 | 34,27 | -4,25% | 34,27 | 35,90 | 35,04 | 35,01 | 36,65 | 3 | 60.291 |
| 2/2/2004 | 35,00 | 35,79 | +0,82% | 34,80 | 35,79 | 35,10 | 34,80 | 35,80 | 9 | 770.543 |
| 30/1/2004 | 35,30 | 35,50 | -4,83% | 35,30 | 36,60 | 36,12 | 35,50 | 37,39 | 6 | 662.026 |
| 29/1/2004 | 36,00 | 37,30 | -2,13% | 35,41 | 37,30 | 36,39 | 36,01 | 37,30 | 8 | 542.509 |
| 28/1/2004 | 38,46 | 38,11 | -1,88% | 38,11 | 38,90 | 38,37 | 37,55 | 38,11 | 6 | 745.926 |
| 27/1/2004 | 38,00 | 38,84 | +1,33% | 38,00 | 38,84 | 38,67 | 37,43 | 38,79 | 2 | 100.529 |
| 26/1/2004 | 37,85 | 38,33 | +4,58% | 37,00 | 38,90 | 37,89 | 38,00 | 39,49 | 14 | 933.602 |
| 23/1/2004 | 35,00 | 36,65 | +4,86% | 35,00 | 37,00 | 36,47 | 36,65 | 37,50 | 14 | 1.336.993 |
| 22/1/2004 | 35,00 | 34,95 | -1,55% | 34,60 | 35,24 | 34,99 | 34,61 | 35,19 | 19 | 964.007 |
| 21/1/2004 | 36,80 | 35,50 | -1,39% | 35,50 | 36,80 | 36,04 | 36,00 | 36,10 | 7 | 485.680 |
| 20/1/2004 | 35,87 | 36,00 | -2,17% | 35,61 | 36,00 | 35,89 | 35,61 | 37,50 | 7 | 529.626 |
| 19/1/2004 | 35,80 | 36,80 | +0,55% | 35,80 | 36,80 | 35,95 | 36,00 | 36,80 | 6 | 245.924 |
| 16/1/2004 | 35,00 | 36,60 | -3,61% | 35,00 | 37,50 | 36,75 | 36,60 | 38,89 | 12 | 509.326 |
| 15/1/2004 | 37,99 | 37,97 | -0,08% | 37,97 | 37,99 | 37,98 | 37,01 | 38,00 | 2 | 75.960 |
| 14/1/2004 | 40,00 | 38,00 | +0,61% | 38,00 | 40,00 | 38,58 | 37,01 | 38,26 | 5 | 208.346 |
| 13/1/2004 | 39,00 | 37,77 | -0,71% | 37,62 | 39,00 | 38,48 | 37,78 | 38,99 | 10 | 614.819 |
| 12/1/2004 | 39,00 | 38,04 | +0,11% | 38,04 | 39,00 | 38,60 | 37,75 | 38,50 | 3 | 196.575 |
| 9/1/2004 | 38,00 | 38,00 | +1,33% | 37,09 | 38,99 | 37,76 | 38,01 | 38,49 | 6 | 468.465 |
| 8/1/2004 | 37,41 | 37,50 | +0,27% | 37,40 | 37,70 | 37,65 | 36,20 | 37,50 | 8 | 396.050 |
| 7/1/2004 | 38,00 | 37,40 | -0,93% | 37,40 | 38,80 | 38,53 | 37,41 | 37,99 | 28 | 2.695.587 |
| 6/1/2004 | 39,90 | 37,75 | -3,21% | 37,75 | 39,90 | 39,13 | 37,75 | 38,49 | 7 | 420.370 |
| 5/1/2004 | 39,00 | 39,00 | +1,83% | 39,00 | 39,60 | 39,18 | 38,01 | 39,40 | 17 | 1.191.352 |
| 2/1/2004 | 37,89 | 38,30 | +1,08% | 37,89 | 38,90 | 38,30 | 38,30 | 38,80 | 6 | 222.401 |
| 30/12/2003 | 37,50 | 37,89 | +1,04% | 37,50 | 37,99 | 37,84 | 36,00 | 37,50 | 9 | 741.592 |
| 29/12/2003 | 37,50 | 37,50 | +1,35% | 37,00 | 37,50 | 37,24 | 36,00 | 37,50 | 10 | 721.075 |
| 26/12/2003 | 37,00 | 37,00 | +0,54% | 37,00 | 37,39 | 37,04 | 34,03 | 37,50 | 5 | 314.890 |
| 23/12/2003 | 36,99 | 36,80 | +1,94% | 36,80 | 38,10 | 37,64 | 35,70 | 37,92 | 25 | 2.329.348 |
| 22/12/2003 | 35,95 | 36,10 | +0,70% | 35,36 | 36,50 | 35,79 | 35,77 | 36,99 | 20 | 1.583.974 |
| 19/12/2003 | 36,30 | 35,85 | -1,51% | 35,85 | 36,30 | 36,06 | 35,85 | 36,10 | 13 | 376.050 |
| 18/12/2003 | 36,10 | 36,40 | +0,50% | 36,10 | 36,75 | 36,42 | 36,20 | 36,88 | 6 | 85.937 |
| 17/12/2003 | 35,00 | 36,22 | +0,61% | 34,00 | 36,50 | 34,63 | 34,10 | 36,49 | 14 | 497.213 |
| 16/12/2003 | 34,70 | 36,00 | +7,24% | 30,30 | 36,00 | 32,03 | 33,66 | 35,99 | 11 | 762.548 |
| 15/12/2003 | 35,10 | 33,57 | -3,26% | 33,57 | 36,50 | 35,20 | 33,57 | 34,00 | 20 | 1.620.796 |
| 12/12/2003 | 36,80 | 34,70 | -8,42% | 34,70 | 36,80 | 35,60 | 34,71 | 36,80 | 5 | 306.212 |
| 11/12/2003 | 34,60 | 37,89 | +8,57% | 34,49 | 37,89 | 35,31 | 35,55 | 37,89 | 15 | 1.322.022 |
| 10/12/2003 | 35,10 | 34,90 | +0,06% | 34,90 | 35,10 | 35,01 | 34,90 | 36,49 | 9 | 441.469 |
| 9/12/2003 | 34,99 | 34,88 | -0,20% | 34,51 | 35,10 | 34,88 | 34,70 | 34,90 | 9 | 687.051 |
| 8/12/2003 | 34,19 | 34,95 | +5,88% | 34,01 | 34,95 | 34,19 | 34,51 | 34,95 | 5 | 341.905 |
| 5/12/2003 | 33,01 | 33,01 | +1,41% | 33,00 | 33,89 | 33,05 | 33,01 | 33,89 | 9 | 789.677 |
| 4/12/2003 | 32,55 | 32,55 | -0,76% | 32,55 | 32,55 | 32,55 | 32,55 | 32,79 | 1 | 38.744 |
| 3/12/2003 | 33,00 | 32,80 | -2,09% | 32,80 | 33,50 | 33,33 | 32,80 | 34,69 | 7 | 556.070 |
| 2/12/2003 | 32,91 | 33,50 | +2,42% | 32,91 | 33,50 | 32,99 | 33,00 | 34,69 | 5 | 265.632 |
| 1/12/2003 | 34,69 | 32,71 | +2,22% | 32,56 | 34,69 | 33,06 | 32,81 | 33,99 | 9 | 287.248 |
| 28/11/2003 | 32,20 | 32,00 | 0,00% | 32,00 | 32,20 | 32,03 | 32,41 | 33,98 | 3 | 188.449 |
| 27/11/2003 | 31,40 | 32,00 | +1,91% | 31,30 | 32,00 | 31,43 | 33,00 | 34,50 | 7 | 746.778 |
| 26/11/2003 | 31,40 | 31,40 | -1,84% | 31,31 | 31,50 | 31,44 | 31,50 | 31,88 | 6 | 511.599 |
| 25/11/2003 | 31,70 | 31,99 | +0,28% | 31,70 | 31,99 | 31,85 | 31,40 | 31,99 | 4 | 222.976 |
| 24/11/2003 | 30,50 | 31,90 | +6,40% | 30,50 | 31,90 | 31,20 | 31,90 | 32,00 | 17 | 928.206 |
| 21/11/2003 | 29,90 | 29,98 | +0,57% | 29,90 | 29,98 | 29,94 | 29,98 | 31,88 | 2 | 16.214 |
| 20/11/2003 | 29,55 | 29,81 | +0,03% | 29,55 | 29,81 | 29,76 | 29,81 | 31,99 | 3 | 91.180 |
| 19/11/2003 | 29,90 | 29,80 | -0,33% | 29,77 | 29,90 | 29,86 | 29,80 | 31,50 | 7 | 432.310 |
| 18/11/2003 | 30,02 | 29,90 | +2,86% | 29,90 | 30,02 | 29,98 | 29,90 | 30,50 | 2 | 209.415 |
| 17/11/2003 | 30,00 | 29,07 | -0,03% | 29,07 | 30,00 | 29,92 | 29,07 | 33,78 | 2 | 259.436 |
| 14/11/2003 | 29,08 | 29,08 | -3,07% | 29,08 | 29,08 | 29,08 | 29,08 | 29,99 | 2 | 213.499 |
| 13/11/2003 | 30,80 | 30,00 | -3,23% | 30,00 | 30,80 | 30,48 | 29,00 | 32,00 | 4 | 179.870 |
| 12/11/2003 | 31,20 | 31,00 | 0,00% | 31,00 | 31,44 | 31,19 | 31,00 | 32,00 | 7 | 434.938 |
| 11/11/2003 | 30,52 | 31,00 | -0,48% | 30,52 | 31,00 | 30,61 | 30,51 | 31,00 | 8 | 286.596 |
| 10/11/2003 | 31,29 | 31,15 | +1,14% | 31,15 | 31,35 | 31,30 | 30,70 | 31,50 | 5 | 136.189 |
| 7/11/2003 | 31,40 | 30,80 | -0,77% | 30,80 | 31,40 | 31,09 | 30,93 | 31,10 | 10 | 553.495 |
| 6/11/2003 | 30,31 | 31,04 | +0,16% | 30,31 | 31,29 | 31,03 | 31,04 | 31,29 | 15 | 475.198 |
| 5/11/2003 | 30,80 | 30,99 | -1,59% | 30,80 | 31,49 | 30,99 | 30,51 | 30,99 | 6 | 148.814 |
| 4/11/2003 | 30,63 | 31,49 | +1,58% | 30,40 | 31,49 | 30,51 | 30,91 | 31,49 | 5 | 419.147 |
| 3/11/2003 | 30,51 | 31,00 | +3,92% | 30,50 | 31,48 | 30,90 | 30,55 | 31,00 | 15 | 768.609 |
| 31/10/2003 | 29,70 | 29,83 | +2,83% | 29,70 | 29,83 | 29,80 | 29,84 | 30,94 | 3 | 54.673 |
| 30/10/2003 | 28,60 | 29,01 | +0,03% | 28,60 | 29,01 | 28,98 | 29,01 | 30,99 | 6 | 391.554 |
| 29/10/2003 | 28,74 | 29,00 | +4,13% | 28,61 | 29,50 | 29,14 | 28,41 | 30,99 | 9 | 561.053 |
| 27/10/2003 | 27,82 | 27,85 | -1,24% | 27,81 | 28,00 | 27,84 | 27,81 | 27,85 | 5 | 91.711 |
| 24/10/2003 | 28,20 | 28,20 | -1,40% | 28,20 | 28,80 | 28,48 | 28,54 | 29,90 | 6 | 370.363 |
| 23/10/2003 | 28,61 | 28,60 | -6,23% | 28,60 | 28,70 | 28,64 | 28,60 | 29,70 | 4 | 352.591 |
| 22/10/2003 | 29,98 | 30,50 | +6,61% | 29,21 | 30,50 | 29,95 | 29,71 | 32,99 | 13 | 1.071.570 |
| 21/10/2003 | 29,00 | 28,61 | -3,02% | 28,61 | 29,99 | 29,33 | 28,61 | 29,98 | 15 | 1.304.862 |
| 20/10/2003 | 28,69 | 29,50 | +6,50% | 28,50 | 29,50 | 29,04 | 29,01 | 30,50 | 7 | 749.874 |
| 17/10/2003 | 27,50 | 27,70 | -1,11% | 27,50 | 28,10 | 27,67 | 27,50 | 28,50 | 3 | 379.218 |
| 16/10/2003 | 28,01 | 28,01 | -1,89% | 28,01 | 28,01 | 28,01 | 28,01 | 28,49 | 1 | 8.403 |
| 15/10/2003 | 28,60 | 28,55 | -0,17% | 28,43 | 28,60 | 28,49 | 28,01 | 29,49 | 7 | 447.911 |
| 14/10/2003 | 28,45 | 28,60 | +1,35% | 28,40 | 28,99 | 28,50 | 28,60 | 28,99 | 9 | 467.261 |
| 13/10/2003 | 28,00 | 28,22 | +1,29% | 28,00 | 29,00 | 28,33 | 28,31 | 29,49 | 6 | 408.271 |
| 10/10/2003 | 28,50 | 27,86 | 0,00% | 27,85 | 28,50 | 28,10 | 27,86 | 29,00 | 6 | 757.094 |
| 9/10/2003 | 28,80 | 27,86 | -3,53% | 27,86 | 29,50 | 28,95 | 27,86 | 29,49 | 7 | 190.016 |
| 8/10/2003 | 28,80 | 28,88 | +3,88% | 28,80 | 28,88 | 28,80 | 28,01 | 29,20 | 3 | 210.926 |
| 7/10/2003 | 28,30 | 27,80 | +0,69% | 27,80 | 28,60 | 28,32 | 27,51 | 28,87 | 5 | 220.767 |
| 6/10/2003 | 28,30 | 27,61 | +0,36% | 27,61 | 28,30 | 28,03 | 27,61 | 28,30 | 4 | 88.995 |
| 3/10/2003 | 27,99 | 27,51 | +5,40% | 27,10 | 28,75 | 28,09 | 27,51 | 28,75 | 29 | 1.649.281 |
| 1/10/2003 | 25,40 | 26,10 | +5,24% | 25,40 | 26,10 | 25,96 | 26,10 | 28,50 | 6 | 396.068 |
| 30/9/2003 | 24,80 | 24,80 | -0,48% | 24,80 | 24,81 | 24,80 | 24,80 | 27,00 | 3 | 101.293 |
| 29/9/2003 | 24,99 | 24,92 | -0,20% | 24,92 | 24,99 | 24,94 | 24,77 | 27,00 | 2 | 29.931 |
| 26/9/2003 | 25,50 | 24,97 | -5,95% | 24,11 | 26,00 | 25,40 | 24,97 | 26,00 | 19 | 755.505 |
| 25/9/2003 | 26,49 | 26,55 | -0,38% | 25,45 | 26,55 | 25,61 | 25,45 | 27,95 | 12 | 501.277 |
| 24/9/2003 | 26,80 | 26,65 | +0,99% | 26,00 | 26,80 | 26,49 | 26,20 | 27,90 | 4 | 179.865 |
| 23/9/2003 | 25,75 | 26,39 | -0,60% | 25,75 | 26,39 | 25,98 | 26,39 | 27,20 | 2 | 8.048 |
| 22/9/2003 | 27,18 | 26,55 | -2,78% | 26,55 | 27,20 | 26,92 | 25,80 | 27,00 | 12 | 770.404 |
| 19/9/2003 | 27,30 | 27,31 | +0,04% | 27,30 | 27,45 | 27,35 | 27,31 | 27,90 | 11 | 634.992 |
| 18/9/2003 | 27,71 | 27,30 | +0,74% | 27,30 | 28,32 | 27,60 | 27,10 | 27,68 | 9 | 699.134 |
| 17/9/2003 | 27,50 | 27,10 | -2,87% | 27,00 | 27,50 | 27,16 | 27,01 | 28,98 | 7 | 622.396 |
| 16/9/2003 | 28,53 | 27,90 | -1,41% | 27,90 | 28,53 | 28,21 | 27,90 | 28,74 | 15 | 855.243 |
| 15/9/2003 | 27,99 | 28,30 | +1,07% | 27,99 | 29,00 | 28,46 | 27,50 | 28,80 | 8 | 379.585 |
| 12/9/2003 | 27,83 | 28,00 | -1,41% | 27,30 | 28,02 | 27,78 | 27,61 | 28,00 | 11 | 679.695 |
| 11/9/2003 | 28,20 | 28,40 | +4,03% | 28,00 | 28,90 | 28,63 | 28,40 | 28,70 | 9 | 533.621 |
| 10/9/2003 | 26,75 | 27,30 | +3,02% | 26,00 | 28,00 | 27,40 | 27,01 | 28,90 | 12 | 500.938 |
| 9/9/2003 | 26,50 | 26,50 | -2,21% | 26,30 | 26,50 | 26,45 | 26,15 | 26,69 | 3 | 248.490 |
| 8/9/2003 | 26,20 | 27,10 | +2,26% | 26,20 | 27,10 | 26,64 | 26,80 | 27,10 | 7 | 341.605 |
| 5/9/2003 | 25,20 | 26,50 | +5,58% | 25,00 | 26,50 | 25,26 | 25,60 | 26,50 | 8 | 456.755 |
| 4/9/2003 | 24,80 | 25,10 | +4,58% | 24,80 | 25,51 | 25,15 | 24,51 | 25,10 | 11 | 575.337 |
| 3/9/2003 | 25,00 | 24,00 | -4,00% | 24,00 | 25,30 | 24,99 | 24,00 | 25,49 | 9 | 332.965 |
| 2/9/2003 | 24,90 | 25,00 | +0,81% | 24,89 | 25,00 | 24,91 | 24,55 | 25,00 | 19 | 857.935 |
| 1/9/2003 | 24,50 | 24,80 | +1,22% | 24,50 | 25,00 | 24,69 | 24,40 | 25,50 | 5 | 133.387 |
| 29/8/2003 | 23,50 | 24,50 | +4,21% | 23,50 | 24,50 | 23,91 | 23,52 | 24,50 | 6 | 113.711 |
| 28/8/2003 | 23,10 | 23,51 | -0,38% | 23,10 | 25,90 | 23,76 | 23,51 | 23,80 | 13 | 479.774 |
| 27/8/2003 | 23,60 | 23,60 | +4,66% | 23,60 | 23,60 | 23,60 | 23,10 | 24,00 | 1 | 129.774 |
| 26/8/2003 | 23,30 | 22,55 | -1,96% | 22,55 | 23,65 | 23,17 | 22,55 | 23,50 | 7 | 334.517 |
| 25/8/2003 | 23,15 | 23,00 | -1,08% | 23,00 | 24,00 | 23,50 | 23,10 | 24,48 | 7 | 266.265 |
| 22/8/2003 | 23,20 | 23,25 | +3,29% | 22,60 | 23,25 | 23,03 | 22,60 | 25,90 | 22 | 246.041 |
| 21/8/2003 | 22,80 | 22,51 | -3,18% | 22,00 | 23,00 | 22,68 | 22,51 | 23,00 | 11 | 379.858 |
| 20/8/2003 | 22,50 | 23,25 | +1,80% | 22,30 | 23,25 | 22,64 | 22,60 | 23,15 | 13 | 596.950 |
| 19/8/2003 | 22,10 | 22,84 | +3,16% | 22,10 | 23,25 | 22,77 | 22,25 | 22,60 | 8 | 220.762 |
| 18/8/2003 | 22,00 | 22,14 | +1,10% | 20,53 | 22,14 | 21,31 | 21,00 | 22,14 | 6 | 229.049 |
| 15/8/2003 | 22,10 | 21,90 | -0,41% | 21,90 | 22,10 | 22,07 | 21,75 | 22,10 | 3 | 216.380 |
| 14/8/2003 | 21,81 | 21,99 | -4,39% | 21,61 | 21,99 | 21,83 | 21,61 | 21,87 | 6 | 278.875 |
| 13/8/2003 | 21,20 | 23,00 | +9,52% | 21,20 | 23,00 | 21,82 | 20,52 | 22,50 | 9 | 329.040 |
| 12/8/2003 | 20,05 | 21,00 | +1,94% | 20,05 | 21,50 | 21,04 | 21,00 | 21,80 | 5 | 180.757 |
| 11/8/2003 | 20,01 | 20,60 | +0,24% | 20,01 | 20,60 | 20,01 | 20,35 | 21,00 | 3 | 179.846 |
| 8/8/2003 | 20,50 | 20,55 | +0,34% | 20,20 | 20,55 | 20,35 | 20,30 | 21,00 | 4 | 284.703 |
| 7/8/2003 | 20,00 | 20,48 | +3,70% | 20,00 | 20,50 | 20,46 | 20,00 | 20,70 | 7 | 343.424 |
| 6/8/2003 | 19,80 | 19,75 | -2,23% | 19,75 | 19,80 | 19,75 | 19,25 | 20,80 | 3 | 135.907 |
| 5/8/2003 | 20,00 | 20,20 | +0,90% | 20,00 | 20,20 | 20,12 | 20,20 | 23,99 | 3 | 50.427 |
| 4/8/2003 | 20,50 | 20,02 | -2,82% | 20,02 | 20,50 | 20,33 | 20,50 | 20,95 | 2 | 75.024 |
| 1/8/2003 | 21,00 | 20,60 | -1,90% | 20,60 | 21,00 | 20,69 | 20,36 | 21,20 | 4 | 217.300 |
| 31/7/2003 | 21,01 | 21,00 | 0,00% | 20,31 | 21,01 | 20,88 | 20,50 | 21,60 | 10 | 221.724 |
| 30/7/2003 | 21,60 | 21,00 | -1,41% | 20,00 | 21,90 | 21,15 | 20,50 | 21,00 | 21 | 798.583 |
| 29/7/2003 | 21,60 | 21,30 | -1,39% | 21,30 | 21,60 | 21,45 | 21,40 | 21,79 | 7 | 377.985 |
| 28/7/2003 | 22,60 | 21,60 | -4,42% | 21,60 | 22,60 | 22,05 | 21,60 | 21,90 | 6 | 227.466 |
| 25/7/2003 | 22,06 | 22,60 | -3,00% | 22,00 | 22,60 | 22,49 | 22,00 | 22,80 | 7 | 189.172 |
| 24/7/2003 | 22,50 | 23,30 | +3,56% | 22,50 | 23,30 | 22,50 | 22,70 | 23,10 | 4 | 22.504 |
| 23/7/2003 | 22,00 | 22,50 | +2,27% | 21,90 | 22,50 | 22,11 | 22,10 | 22,50 | 8 | 239.838 |
| 22/7/2003 | 21,85 | 22,00 | +1,34% | 21,85 | 22,00 | 21,87 | 21,75 | 22,00 | 11 | 260.583 |
| 21/7/2003 | 21,87 | 21,71 | -0,41% | 21,71 | 21,87 | 21,80 | 21,60 | 21,99 | 6 | 399.002 |
| 18/7/2003 | 21,41 | 21,80 | +1,40% | 21,23 | 21,80 | 21,50 | 21,40 | 25,90 | 7 | 69.715 |
| 17/7/2003 | 21,25 | 21,50 | 0,00% | 21,25 | 21,50 | 21,38 | 21,30 | 21,80 | 3 | 135.460 |
| 16/7/2003 | 21,30 | 21,50 | +0,47% | 21,30 | 21,50 | 21,30 | 21,25 | 21,50 | 5 | 158.258 |
| 15/7/2003 | 22,00 | 21,40 | -2,73% | 21,40 | 22,00 | 21,51 | 21,40 | 21,99 | 6 | 120.505 |
| 14/7/2003 | 21,40 | 22,00 | +2,33% | 21,40 | 22,00 | 21,45 | 21,30 | 22,00 | 5 | 222.665 |
| 11/7/2003 | 21,50 | 21,50 | -0,23% | 21,50 | 21,50 | 21,50 | 21,50 | 22,00 | 1 | 2.134 |
| 10/7/2003 | 21,55 | 21,55 | -0,92% | 21,55 | 21,55 | 21,55 | 21,55 | 22,00 | 2 | 18.877 |
| 8/7/2003 | 22,00 | 21,75 | +3,57% | 21,20 | 22,00 | 21,69 | 21,51 | 22,00 | 4 | 62.936 |
| 7/7/2003 | 21,25 | 21,00 | -4,55% | 21,00 | 21,25 | 21,21 | 21,00 | 22,00 | 3 | 82.561 |
| 4/7/2003 | 22,00 | 22,00 | +3,77% | 22,00 | 22,00 | 22,00 | 21,20 | 22,10 | 1 | 88.000 |
| 3/7/2003 | 21,50 | 21,20 | -2,75% | 21,20 | 21,50 | 21,44 | 21,20 | 21,80 | 6 | 257.364 |
| 2/7/2003 | 22,00 | 21,80 | +3,51% | 21,80 | 22,20 | 21,89 | 21,48 | 21,80 | 10 | 248.897 |
| 1/7/2003 | 21,00 | 21,06 | +0,05% | 21,00 | 21,50 | 21,12 | 21,06 | 21,65 | 5 | 155.659 |
| 30/6/2003 | 21,40 | 21,05 | -1,17% | 21,05 | 21,40 | 21,08 | 20,60 | 21,20 | 4 | 219.536 |
| 27/6/2003 | 21,65 | 21,30 | -1,39% | 21,30 | 21,65 | 21,39 | 21,10 | 21,30 | 7 | 404.796 |
| 26/6/2003 | 21,50 | 21,60 | -0,14% | 21,30 | 21,80 | 21,44 | 21,31 | 21,80 | 4 | 238.699 |
| 25/6/2003 | 21,75 | 21,63 | -1,73% | 21,63 | 21,75 | 21,69 | 21,65 | 22,00 | 3 | 30.339 |
| 24/6/2003 | 22,00 | 22,01 | +4,26% | 22,00 | 24,48 | 22,58 | 22,00 | 24,77 | 7 | 86.571 |
| 23/6/2003 | 23,00 | 21,11 | -8,61% | 21,11 | 23,00 | 21,97 | 21,25 | 22,99 | 10 | 211.101 |
| 20/6/2003 | 23,11 | 23,10 | -2,12% | 23,10 | 23,11 | 23,10 | 22,11 | 24,78 | 5 | 368.197 |
| 18/6/2003 | 23,45 | 23,60 | +2,12% | 23,45 | 24,00 | 23,62 | 23,50 | 24,00 | 4 | 243.516 |
| 17/6/2003 | 23,11 | 23,11 | -3,10% | 23,11 | 23,11 | 23,11 | 23,25 | 23,80 | 1 | 9.167 |
| 16/6/2003 | 24,00 | 23,85 | +0,63% | 23,50 | 24,00 | 23,63 | 23,40 | 24,18 | 3 | 250.736 |
| 12/6/2003 | 24,29 | 23,70 | +1,54% | 23,70 | 24,29 | 23,99 | 23,20 | 24,20 | 2 | 95.980 |
| 10/6/2003 | 23,80 | 23,34 | -2,75% | 23,34 | 24,49 | 23,63 | 23,34 | 24,50 | 16 | 593.242 |
| 9/6/2003 | 25,50 | 24,00 | +0,80% | 24,00 | 25,50 | 24,37 | 23,50 | 23,85 | 4 | 234.810 |
| 6/6/2003 | 22,91 | 23,81 | -1,61% | 22,91 | 23,81 | 23,80 | 23,83 | 25,50 | 2 | 32.185 |
| 5/6/2003 | 24,20 | 24,20 | +5,08% | 24,00 | 24,20 | 24,12 | 23,71 | 25,90 | 9 | 491.181 |
| 3/6/2003 | 23,03 | 23,03 | -2,42% | 23,03 | 23,03 | 23,03 | 23,03 | 24,00 | 1 | 31.979 |
| 2/6/2003 | 24,00 | 23,60 | -0,51% | 23,40 | 24,00 | 23,72 | 23,60 | 24,50 | 3 | 296.041 |
| 29/5/2003 | 24,10 | 23,72 | +0,42% | 23,72 | 24,10 | 23,76 | 23,72 | 25,80 | 3 | 182.525 |
| 28/5/2003 | 24,51 | 23,62 | -3,59% | 23,00 | 24,51 | 23,31 | 23,61 | 24,00 | 4 | 289.130 |
| 27/5/2003 | 24,50 | 24,50 | +2,08% | 24,00 | 24,50 | 24,05 | 23,71 | 24,50 | 5 | 159.985 |
| 26/5/2003 | 24,01 | 24,00 | -2,04% | 24,00 | 24,50 | 24,02 | 23,51 | 25,00 | 5 | 293.959 |
| 23/5/2003 | 24,55 | 24,50 | +1,24% | 24,50 | 24,55 | 24,52 | 24,00 | 24,99 | 2 | 149.009 |
| 22/5/2003 | 24,50 | 24,20 | -0,41% | 24,20 | 24,50 | 24,34 | 24,10 | 24,99 | 3 | 276.864 |
| 21/5/2003 | 23,30 | 24,30 | +4,74% | 23,01 | 24,98 | 23,29 | 22,51 | 24,90 | 8 | 341.614 |
| 20/5/2003 | 23,20 | 23,20 | -0,85% | 23,20 | 23,20 | 23,20 | 22,50 | 26,90 | 1 | 174.000 |
| 19/5/2003 | 23,92 | 23,40 | -2,50% | 23,30 | 23,92 | 23,37 | 23,01 | 25,02 | 5 | 275.458 |
| 16/5/2003 | 24,01 | 24,00 | -2,04% | 24,00 | 24,01 | 24,00 | 23,05 | 26,00 | 3 | 120.025 |
| 15/5/2003 | 24,80 | 24,50 | -1,21% | 24,50 | 24,80 | 24,75 | 24,50 | 26,00 | 2 | 167.605 |
| 14/5/2003 | 24,80 | 24,80 | -0,80% | 24,80 | 24,80 | 24,80 | 24,80 | 26,00 | 3 | 64.102 |
| 13/5/2003 | 24,80 | 25,00 | 0,00% | 24,80 | 25,00 | 24,95 | 25,15 | 25,30 | 9 | 266.956 |
| 12/5/2003 | 24,30 | 25,00 | +2,04% | 24,30 | 25,00 | 24,72 | 24,00 | 25,00 | 7 | 418.071 |
| 9/5/2003 | 24,42 | 24,50 | +0,33% | 24,00 | 25,00 | 24,35 | 24,01 | 24,50 | 13 | 591.343 |
| 8/5/2003 | 24,00 | 24,42 | +3,91% | 23,03 | 24,42 | 23,89 | 23,04 | 24,42 | 9 | 313.215 |
| 7/5/2003 | 23,00 | 23,50 | +1,25% | 23,00 | 23,50 | 23,29 | 22,52 | 23,50 | 3 | 139.759 |
| 6/5/2003 | 22,50 | 23,21 | +3,16% | 22,50 | 23,21 | 22,53 | 22,23 | 23,21 | 7 | 340.269 |
| 5/5/2003 | 22,50 | 22,50 | -1,32% | 22,50 | 22,51 | 22,50 | 22,01 | 22,80 | 7 | 249.878 |
| 2/5/2003 | 23,00 | 22,80 | +2,70% | 22,80 | 23,37 | 23,12 | 22,80 | 23,89 | 6 | 285.850 |
| 30/4/2003 | 22,81 | 22,20 | -1,33% | 22,20 | 22,81 | 22,59 | 22,40 | 23,20 | 7 | 437.649 |
| 29/4/2003 | 22,90 | 22,50 | +4,65% | 22,50 | 22,90 | 22,59 | 22,50 | 23,80 | 13 | 744.134 |
| 28/4/2003 | 21,60 | 21,50 | -0,46% | 21,35 | 24,47 | 21,49 | 21,50 | 23,60 | 10 | 417.429 |
| 25/4/2003 | 21,64 | 21,60 | +0,47% | 21,51 | 21,64 | 21,60 | 21,60 | 22,40 | 6 | 563.301 |
| 24/4/2003 | 21,70 | 21,50 | -0,69% | 21,50 | 21,70 | 21,61 | 21,50 | 22,50 | 11 | 610.932 |
| 23/4/2003 | 21,65 | 21,65 | +3,59% | 21,65 | 21,65 | 21,65 | 21,65 | 23,00 | 3 | 192.999 |
| 22/4/2003 | 22,20 | 20,90 | -6,32% | 20,90 | 22,20 | 21,42 | 20,10 | 22,98 | 3 | 209.955 |
| 17/4/2003 | 22,31 | 22,31 | -0,84% | 22,31 | 22,31 | 22,31 | 22,31 | 23,50 | 1 | 7.926 |
| 16/4/2003 | 23,00 | 22,50 | +2,27% | 22,50 | 23,00 | 22,55 | 22,05 | 22,20 | 5 | 280.533 |
| 15/4/2003 | 21,01 | 22,00 | 0,00% | 21,01 | 22,00 | 21,51 | 22,00 | 22,50 | 3 | 110.095 |
| 14/4/2003 | 21,99 | 22,00 | +2,33% | 21,99 | 22,00 | 21,99 | 21,50 | 23,00 | 3 | 41.723 |
| 11/4/2003 | 21,50 | 21,50 | -0,56% | 21,50 | 21,50 | 21,50 | 21,00 | 21,99 | 1 | 117.467 |
| 9/4/2003 | 21,50 | 21,62 | -0,78% | 21,50 | 21,62 | 21,55 | 21,31 | 21,62 | 4 | 355.350 |
| 8/4/2003 | 22,48 | 21,79 | -4,47% | 21,79 | 22,48 | 22,11 | 21,00 | 24,48 | 11 | 316.253 |
| 7/4/2003 | 23,85 | 22,81 | -4,52% | 22,81 | 23,85 | 23,04 | 22,15 | 24,50 | 8 | 415.168 |
| 4/4/2003 | 22,25 | 23,89 | +5,71% | 22,25 | 23,89 | 22,86 | 22,41 | 23,89 | 6 | 344.791 |
| 3/4/2003 | 21,50 | 22,60 | +7,62% | 21,50 | 22,60 | 21,94 | 22,20 | 22,95 | 6 | 333.749 |
| 2/4/2003 | 21,00 | 21,00 | +3,19% | 21,00 | 21,00 | 21,00 | 21,00 | 21,34 | 2 | 50.523 |
| 1/4/2003 | 19,25 | 20,35 | +4,36% | 19,25 | 20,35 | 20,29 | 20,10 | 21,00 | 4 | 113.637 |
| 31/3/2003 | 19,51 | 19,50 | -4,41% | 19,50 | 19,51 | 19,50 | 19,10 | 19,50 | 5 | 239.152 |
| 28/3/2003 | 20,40 | 20,40 | +4,62% | 20,40 | 20,40 | 20,40 | 19,51 | 20,40 | 2 | 183.599 |
| 27/3/2003 | 19,80 | 19,50 | -2,74% | 19,50 | 19,80 | 19,50 | 19,50 | 21,90 | 4 | 128.819 |
| 26/3/2003 | 20,00 | 20,05 | +0,20% | 20,00 | 20,10 | 20,01 | 19,90 | 21,90 | 4 | 207.719 |
| 25/3/2003 | 20,01 | 20,01 | +2,56% | 19,95 | 20,01 | 20,00 | 20,01 | 21,80 | 4 | 113.134 |
| 24/3/2003 | 20,00 | 19,51 | -7,10% | 19,51 | 20,00 | 19,81 | 19,50 | 21,90 | 3 | 126.228 |
| 21/3/2003 | 20,40 | 21,00 | +5,00% | 20,40 | 21,00 | 20,64 | 19,70 | 21,50 | 2 | 106.152 |
| 19/3/2003 | 21,00 | 20,00 | -2,39% | 20,00 | 21,00 | 20,12 | 19,50 | 20,99 | 5 | 168.543 |
| 18/3/2003 | 20,50 | 20,49 | +2,96% | 20,49 | 20,50 | 20,49 | 20,49 | 21,00 | 2 | 16.979 |
| 17/3/2003 | 20,20 | 19,90 | +2,00% | 19,90 | 20,20 | 20,19 | 19,90 | 20,40 | 3 | 72.994 |
| 14/3/2003 | 19,51 | 19,51 | +2,68% | 19,20 | 19,90 | 19,62 | 19,51 | 20,20 | 8 | 193.340 |
| 13/3/2003 | 19,11 | 19,00 | 0,00% | 19,00 | 19,11 | 19,00 | 19,01 | 19,80 | 2 | 30.401 |
| 12/3/2003 | 19,00 | 19,00 | +0,26% | 19,00 | 19,00 | 19,00 | 19,00 | 20,90 | 3 | 83.816 |
| 11/3/2003 | 19,00 | 18,95 | -1,10% | 18,95 | 19,30 | 18,97 | 18,31 | 19,30 | 5 | 65.893 |
| 10/3/2003 | 19,50 | 19,16 | -4,20% | 19,16 | 19,50 | 19,23 | 18,91 | 20,00 | 4 | 139.730 |
| 7/3/2003 | 19,00 | 20,00 | +0,50% | 19,00 | 20,20 | 19,29 | 19,90 | 20,49 | 4 | 260.462 |
| 6/3/2003 | 19,53 | 19,90 | +4,74% | 19,53 | 20,00 | 19,86 | 19,55 | 20,00 | 6 | 138.668 |
| 27/2/2003 | 19,00 | 19,00 | +2,15% | 19,00 | 19,00 | 19,00 | 18,21 | 19,60 | 1 | 9.500 |
| 26/2/2003 | 18,85 | 18,60 | -2,21% | 18,60 | 18,85 | 18,72 | 18,00 | 23,00 | 2 | 108.851 |
| 25/2/2003 | 19,01 | 19,02 | +0,11% | 19,01 | 19,02 | 19,01 | 19,01 | 19,88 | 2 | 47.560 |
| 24/2/2003 | 19,00 | 19,00 | -4,33% | 19,00 | 19,00 | 19,00 | 18,75 | 20,40 | 2 | 83.434 |
| 21/2/2003 | 19,01 | 19,86 | -0,65% | 19,01 | 19,86 | 19,31 | 19,40 | 23,00 | 2 | 17.778 |
| 20/2/2003 | 20,00 | 19,99 | -3,38% | 19,90 | 20,00 | 19,92 | 18,61 | 20,00 | 3 | 97.039 |
| 19/2/2003 | 21,05 | 20,69 | +0,93% | 20,00 | 21,05 | 20,23 | 19,12 | 21,50 | 5 | 250.862 |
| 18/2/2003 | 20,22 | 20,50 | +5,13% | 20,22 | 20,50 | 20,31 | 20,50 | 20,80 | 5 | 368.456 |
| 17/2/2003 | 20,00 | 19,50 | -2,50% | 19,50 | 20,00 | 19,63 | 20,00 | 21,00 | 4 | 222.043 |
| 14/2/2003 | 19,60 | 20,00 | -0,55% | 19,60 | 20,00 | 19,66 | 19,00 | 25,00 | 2 | 23.568 |
| 13/2/2003 | 21,00 | 20,11 | -4,69% | 20,11 | 21,00 | 20,38 | 20,11 | 23,21 | 3 | 36.687 |
| 12/2/2003 | 20,90 | 21,10 | 0,00% | 20,80 | 21,10 | 20,91 | 20,90 | 21,80 | 4 | 221.178 |
| 11/2/2003 | 21,10 | 21,10 | +1,83% | 21,10 | 21,10 | 21,10 | 20,61 | 22,00 | 6 | 177.512 |
| 10/2/2003 | 20,72 | 20,72 | -9,91% | 20,72 | 20,72 | 20,72 | 21,01 | 21,75 | 4 | 107.487 |
| 7/2/2003 | 20,80 | 23,00 | +12,75% | 20,80 | 23,00 | 21,34 | 21,07 | 22,60 | 4 | 213.442 |
| 6/2/2003 | 20,60 | 20,40 | -3,77% | 20,40 | 20,60 | 20,44 | 21,40 | 21,90 | 3 | 179.549 |
| 5/2/2003 | 21,20 | 21,20 | -3,64% | 21,20 | 21,20 | 21,20 | 21,20 | 21,90 | 1 | 40.343 |
| 4/2/2003 | 21,50 | 22,00 | +4,22% | 21,50 | 22,00 | 21,50 | 20,81 | 21,99 | 2 | 70.001 |
| 3/2/2003 | 21,99 | 21,11 | -1,81% | 21,11 | 21,99 | 21,22 | 21,11 | 21,90 | 3 | 110.917 |
| 31/1/2003 | 21,11 | 21,50 | -0,69% | 21,11 | 21,50 | 21,14 | 21,50 | 22,40 | 3 | 133.954 |
| 30/1/2003 | 23,10 | 21,65 | +5,61% | 21,04 | 23,10 | 21,06 | 21,11 | 22,00 | 4 | 115.269 |
| 29/1/2003 | 20,50 | 20,50 | -4,70% | 20,50 | 20,50 | 20,50 | 21,20 | 21,56 | 1 | 101.671 |
| 28/1/2003 | 22,80 | 21,51 | +0,28% | 21,51 | 22,80 | 22,10 | 21,51 | 22,70 | 7 | 165.734 |
| 27/1/2003 | 21,03 | 21,45 | -6,74% | 21,02 | 21,79 | 21,15 | 21,45 | 21,79 | 7 | 186.036 |
| 24/1/2003 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 22,20 | 23,00 | 2 | 15.587 |
| 23/1/2003 | 22,50 | 23,00 | +2,18% | 22,50 | 23,00 | 22,79 | 23,00 | 23,07 | 4 | 113.302 |
| 22/1/2003 | 22,01 | 22,51 | -5,30% | 22,01 | 23,00 | 22,68 | 22,51 | 23,20 | 8 | 413.167 |
| 21/1/2003 | 23,78 | 23,77 | -1,37% | 23,30 | 23,78 | 23,62 | 23,01 | 23,77 | 3 | 177.158 |
| 20/1/2003 | 24,00 | 24,10 | +1,35% | 24,00 | 24,10 | 24,02 | 24,10 | 25,00 | 2 | 74.122 |
| 17/1/2003 | 24,00 | 23,78 | -4,84% | 23,75 | 24,00 | 23,88 | 23,50 | 24,20 | 4 | 393.035 |
| 16/1/2003 | 24,01 | 24,99 | -1,96% | 24,01 | 24,99 | 24,37 | 24,11 | 24,80 | 5 | 304.888 |
| 14/1/2003 | 25,49 | 25,49 | -0,04% | 25,49 | 25,49 | 25,49 | 24,02 | 25,49 | 5 | 155.495 |
| 13/1/2003 | 24,55 | 25,50 | +6,03% | 24,55 | 26,98 | 25,10 | 25,02 | 25,50 | 8 | 234.444 |
| 10/1/2003 | 24,70 | 24,05 | +8,28% | 24,05 | 25,25 | 24,71 | 24,00 | 25,99 | 5 | 438.777 |
| 8/1/2003 | 23,01 | 22,21 | -3,48% | 22,21 | 23,01 | 22,73 | 23,25 | 23,99 | 2 | 68.740 |
| 7/1/2003 | 23,50 | 23,01 | +0,48% | 23,01 | 24,00 | 23,46 | 23,01 | 24,00 | 8 | 329.645 |
| 3/1/2003 | 22,90 | 22,90 | -3,42% | 22,90 | 22,90 | 22,90 | 22,51 | 24,00 | 1 | 127.202 |
| 2/1/2003 | 23,50 | 23,71 | +5,38% | 23,50 | 23,71 | 23,67 | 22,21 | 23,71 | 3 | 189.388 |
| 30/12/2002 | 22,00 | 22,50 | -4,98% | 21,21 | 22,50 | 21,77 | 22,20 | 23,50 | 3 | 259.081 |
| 26/12/2002 | 24,00 | 23,68 | -1,33% | 23,00 | 24,00 | 23,34 | 22,63 | 24,99 | 8 | 334.751 |
| 23/12/2002 | 24,20 | 24,00 | +1,27% | 24,00 | 24,50 | 24,16 | 24,00 | 24,50 | 6 | 186.345 |
| 20/12/2002 | 23,80 | 23,70 | +0,42% | 23,00 | 25,00 | 23,97 | 23,06 | 24,99 | 12 | 569.647 |
| 18/12/2002 | 22,68 | 23,60 | +5,36% | 22,68 | 23,60 | 23,11 | 22,50 | 23,60 | 6 | 628.068 |
| 17/12/2002 | 22,00 | 22,40 | +3,23% | 22,00 | 22,69 | 22,20 | 22,01 | 23,00 | 6 | 472.340 |
| 16/12/2002 | 21,70 | 21,70 | +3,33% | 21,60 | 21,70 | 21,69 | 21,50 | 21,90 | 6 | 226.699 |
| 13/12/2002 | 21,00 | 21,00 | +2,44% | 21,00 | 21,00 | 21,00 | 20,52 | 21,70 | 3 | 142.383 |
| 12/12/2002 | 22,00 | 20,50 | -2,38% | 20,50 | 22,00 | 20,76 | 20,50 | 21,00 | 5 | 166.889 |
| 11/12/2002 | 20,60 | 21,00 | -4,11% | 20,60 | 21,00 | 20,71 | 20,93 | 21,00 | 6 | 243.484 |
| 10/12/2002 | 20,20 | 21,90 | +8,58% | 20,20 | 21,90 | 20,27 | 20,21 | 21,90 | 2 | 1.367 |
| 9/12/2002 | 20,17 | 20,17 | +0,10% | 20,17 | 20,17 | 20,17 | 20,17 | 20,50 | 1 | 395 |
| 6/12/2002 | 20,15 | 20,15 | +0,75% | 20,15 | 20,15 | 20,15 | 20,15 | 23,10 | 1 | 27.980 |
| 5/12/2002 | 21,00 | 20,00 | -5,21% | 20,00 | 21,00 | 20,75 | 19,60 | 20,50 | 7 | 334.735 |
| 3/12/2002 | 21,50 | 21,10 | -0,47% | 21,10 | 21,50 | 21,10 | 21,10 | 22,10 | 2 | 130.911 |
| 2/12/2002 | 21,66 | 21,20 | +0,95% | 21,11 | 21,67 | 21,44 | 21,20 | 22,20 | 11 | 477.325 |
| 29/11/2002 | 20,12 | 21,00 | +0,96% | 20,12 | 21,40 | 20,51 | 21,60 | 22,00 | 9 | 636.805 |
| 28/11/2002 | 20,42 | 20,80 | +0,97% | 20,42 | 21,10 | 20,67 | 20,80 | 22,75 | 6 | 346.195 |
| 27/11/2002 | 20,50 | 20,60 | -1,90% | 20,50 | 21,00 | 20,62 | 20,51 | 21,00 | 4 | 119.961 |
| 26/11/2002 | 20,50 | 21,00 | -0,47% | 20,49 | 21,00 | 20,58 | 20,49 | 21,00 | 4 | 247.371 |
| 25/11/2002 | 22,00 | 21,10 | +1,44% | 21,00 | 22,00 | 21,13 | 20,51 | 21,50 | 7 | 422.864 |
| 22/11/2002 | 21,50 | 20,80 | -4,54% | 20,62 | 21,50 | 21,05 | 20,70 | 22,00 | 11 | 486.888 |
| 21/11/2002 | 22,00 | 21,79 | +3,27% | 21,79 | 22,00 | 21,99 | 20,51 | 21,79 | 2 | 6.752 |
| 20/11/2002 | 20,51 | 21,10 | -1,12% | 20,50 | 21,10 | 20,72 | 20,90 | 23,90 | 5 | 183.485 |
| 19/11/2002 | 21,34 | 21,34 | +0,19% | 20,50 | 21,34 | 21,06 | 20,50 | 22,85 | 4 | 200.109 |
| 18/11/2002 | 21,30 | 21,30 | 0,00% | 21,30 | 21,30 | 21,30 | 21,00 | 22,95 | 2 | 206.192 |
| 14/11/2002 | 21,50 | 21,30 | -1,84% | 21,30 | 21,50 | 21,37 | 21,00 | 21,99 | 4 | 299.101 |
| 13/11/2002 | 21,70 | 21,70 | +8,45% | 21,70 | 21,70 | 21,70 | 21,70 | 22,40 | 1 | 2 |
| 12/11/2002 | 21,60 | 20,01 | -8,21% | 20,01 | 21,60 | 20,82 | 20,02 | 22,50 | 10 | 585.806 |
| 11/11/2002 | 21,80 | 21,80 | -0,91% | 21,00 | 21,80 | 21,79 | 21,31 | 21,80 | 3 | 272.420 |
| 8/11/2002 | 21,50 | 22,00 | 0,00% | 21,50 | 22,00 | 21,75 | 22,00 | 22,60 | 2 | 134.850 |
| 7/11/2002 | 21,00 | 22,00 | +4,76% | 20,90 | 22,00 | 21,00 | 21,01 | 23,00 | 5 | 136.661 |
| 6/11/2002 | 22,00 | 21,00 | -6,04% | 21,00 | 22,00 | 21,00 | 21,00 | 21,55 | 5 | 88.210 |
| 4/11/2002 | 22,35 | 22,35 | +3,42% | 22,30 | 22,35 | 22,33 | 22,00 | 22,66 | 3 | 110.978 |
| 1/11/2002 | 23,40 | 21,61 | -3,53% | 21,03 | 23,40 | 21,54 | 21,61 | 22,60 | 7 | 369.597 |
| 31/10/2002 | 21,81 | 22,40 | +4,14% | 21,81 | 22,40 | 21,81 | 21,01 | 23,00 | 2 | 153.476 |
| 30/10/2002 | 22,30 | 21,51 | -2,67% | 21,51 | 22,47 | 21,96 | 21,21 | 22,98 | 8 | 908.566 |
| 29/10/2002 | 22,20 | 22,10 | +4,25% | 20,40 | 22,20 | 22,01 | 20,51 | 21,99 | 5 | 327.746 |
| 28/10/2002 | 21,40 | 21,20 | -5,78% | 20,81 | 21,50 | 21,12 | 20,21 | 21,20 | 9 | 669.289 |
| 25/10/2002 | 20,50 | 22,50 | +2,27% | 20,50 | 22,50 | 21,63 | 22,16 | 22,50 | 10 | 294.493 |
| 24/10/2002 | 21,40 | 22,00 | 0,00% | 20,90 | 22,00 | 21,51 | 21,60 | 22,00 | 5 | 192.770 |
| 23/10/2002 | 20,50 | 22,00 | +7,32% | 20,40 | 22,00 | 20,53 | 20,15 | 22,00 | 9 | 410.679 |
| 22/10/2002 | 19,85 | 20,50 | +9,10% | 19,85 | 20,50 | 20,41 | 20,50 | 21,00 | 3 | 23.426 |
| 21/10/2002 | 18,79 | 18,79 | -6,98% | 18,79 | 18,79 | 18,79 | 18,90 | 20,99 | 1 | 3.726 |
| 18/10/2002 | 21,00 | 20,20 | -0,83% | 19,51 | 21,00 | 19,62 | 19,70 | 20,98 | 3 | 108.988 |
| 17/10/2002 | 18,80 | 20,37 | +13,17% | 18,70 | 20,37 | 19,23 | 19,30 | 20,37 | 3 | 48.372 |
| 16/10/2002 | 19,00 | 18,00 | -2,76% | 18,00 | 19,00 | 18,71 | 17,70 | 19,00 | 5 | 344.739 |
| 15/10/2002 | 20,00 | 18,51 | -6,98% | 18,51 | 20,00 | 19,35 | 19,00 | 19,90 | 8 | 232.773 |
| 14/10/2002 | 19,55 | 19,90 | -1,49% | 19,20 | 19,90 | 19,36 | 19,01 | 19,90 | 7 | 261.244 |
| 11/10/2002 | 21,00 | 20,20 | +2,02% | 20,01 | 21,00 | 20,09 | 20,01 | 21,00 | 7 | 364.381 |
| 10/10/2002 | 19,80 | 19,80 | -1,00% | 19,80 | 20,00 | 19,88 | 19,80 | 20,89 | 6 | 233.709 |
| 9/10/2002 | 20,80 | 20,00 | -2,72% | 19,90 | 20,80 | 20,00 | 20,00 | 20,99 | 11 | 349.789 |
| 8/10/2002 | 20,70 | 20,56 | -2,10% | 20,56 | 20,70 | 20,63 | 20,40 | 20,56 | 4 | 96.645 |
| 7/10/2002 | 19,55 | 21,00 | -6,67% | 19,55 | 21,00 | 20,27 | 21,00 | 24,40 | 2 | 8.040 |
| 4/10/2002 | 21,79 | 22,50 | +9,76% | 21,50 | 22,50 | 21,74 | 20,51 | 24,52 | 4 | 343.487 |
| 3/10/2002 | 22,00 | 20,50 | -2,38% | 20,20 | 22,00 | 20,75 | 20,45 | 21,80 | 9 | 160.989 |
| 2/10/2002 | 21,00 | 21,00 | +4,95% | 21,00 | 21,00 | 21,00 | 20,60 | 22,00 | 2 | 104.999 |
| 1/10/2002 | 20,01 | 20,01 | +0,25% | 20,01 | 20,01 | 20,01 | 20,01 | 24,52 | 2 | 41.312 |
| 30/9/2002 | 20,51 | 19,96 | -4,95% | 19,96 | 20,51 | 20,05 | 19,31 | 19,96 | 5 | 306.044 |
| 26/9/2002 | 21,79 | 21,00 | -3,23% | 21,00 | 21,79 | 21,21 | 21,00 | 23,00 | 8 | 284.818 |
| 25/9/2002 | 22,00 | 21,70 | -1,81% | 21,70 | 22,00 | 21,78 | 21,30 | 22,99 | 4 | 45.580 |
| 24/9/2002 | 24,00 | 22,10 | -3,70% | 22,10 | 24,00 | 22,37 | 21,51 | 24,51 | 3 | 156.610 |
| 23/9/2002 | 22,10 | 22,95 | -0,22% | 22,10 | 22,95 | 22,32 | 22,20 | 22,95 | 2 | 50.873 |
| 20/9/2002 | 23,00 | 23,00 | +2,22% | 23,00 | 23,00 | 23,00 | 23,00 | 24,50 | 1 | 1.124 |
| 19/9/2002 | 22,59 | 22,50 | -0,40% | 22,50 | 22,70 | 22,61 | 22,31 | 25,50 | 4 | 179.761 |
| 18/9/2002 | 22,00 | 22,59 | +0,36% | 22,00 | 22,59 | 22,12 | 21,71 | 23,28 | 3 | 121.708 |
| 17/9/2002 | 23,50 | 22,51 | -4,62% | 22,51 | 24,00 | 23,27 | 22,51 | 23,50 | 7 | 210.854 |
| 16/9/2002 | 23,01 | 23,60 | -3,87% | 23,01 | 23,60 | 23,30 | 23,60 | 24,60 | 3 | 190.602 |
| 13/9/2002 | 24,10 | 24,55 | +4,47% | 24,10 | 24,55 | 24,47 | 24,10 | 27,70 | 2 | 146.850 |
| 12/9/2002 | 23,52 | 23,50 | -4,08% | 23,50 | 23,52 | 23,50 | 23,72 | 24,49 | 4 | 74.600 |
| 11/9/2002 | 24,50 | 24,50 | +5,11% | 24,50 | 24,50 | 24,50 | 23,81 | 24,50 | 1 | 225.559 |
| 9/9/2002 | 24,00 | 23,31 | +0,91% | 23,31 | 24,00 | 23,41 | 23,23 | 23,78 | 7 | 306.897 |
| 6/9/2002 | 24,00 | 23,10 | -0,43% | 23,10 | 24,00 | 23,11 | 23,52 | 24,99 | 3 | 53.072 |
| 5/9/2002 | 23,05 | 23,20 | +0,43% | 22,70 | 23,20 | 22,93 | 23,20 | 25,00 | 7 | 270.554 |
| 4/9/2002 | 23,10 | 23,10 | -2,53% | 23,10 | 23,10 | 23,10 | 23,15 | 23,98 | 1 | 83.160 |
| 3/9/2002 | 24,01 | 23,70 | -3,66% | 23,70 | 24,01 | 23,79 | 23,56 | 25,00 | 6 | 524.846 |
| 2/9/2002 | 24,60 | 24,60 | -1,60% | 24,60 | 24,60 | 24,60 | 24,66 | 26,00 | 2 | 73.201 |
| 30/8/2002 | 24,30 | 25,00 | 0,00% | 24,30 | 26,00 | 25,27 | 24,31 | 26,50 | 14 | 1.017.760 |
| 29/8/2002 | 24,00 | 25,00 | +2,04% | 24,00 | 25,00 | 24,31 | 24,00 | 24,85 | 9 | 411.832 |
| 28/8/2002 | 24,69 | 24,50 | -1,21% | 24,50 | 24,69 | 24,50 | 24,10 | 24,50 | 2 | 100.945 |
| 27/8/2002 | 23,50 | 24,80 | +5,53% | 23,50 | 25,00 | 24,65 | 24,00 | 24,90 | 13 | 318.964 |
| 26/8/2002 | 23,50 | 23,50 | +5,62% | 23,50 | 23,50 | 23,50 | 23,51 | 23,67 | 2 | 7.050 |
| 23/8/2002 | 22,25 | 22,25 | +1,14% | 22,25 | 22,25 | 22,25 | 22,25 | 25,50 | 1 | 114.765 |
| 22/8/2002 | 22,00 | 22,00 | 0,00% | 22,00 | 22,60 | 22,18 | 22,00 | 23,90 | 7 | 644.526 |
| 21/8/2002 | 22,00 | 22,00 | -2,22% | 22,00 | 22,00 | 22,00 | 22,00 | 22,10 | 3 | 110.222 |
| 19/8/2002 | 22,85 | 22,50 | +3,21% | 22,20 | 23,00 | 22,76 | 21,60 | 22,85 | 15 | 316.763 |
| 16/8/2002 | 22,10 | 21,80 | +3,07% | 21,01 | 22,30 | 22,06 | 21,21 | 22,29 | 7 | 203.072 |
| 15/8/2002 | 21,40 | 21,15 | +11,32% | 21,15 | 21,40 | 21,36 | 21,10 | 21,40 | 4 | 111.080 |
| 14/8/2002 | 22,70 | 19,00 | -18,59% | 19,00 | 23,70 | 21,16 | 19,00 | 21,69 | 14 | 320.947 |
| 13/8/2002 | 23,01 | 23,34 | +0,17% | 23,01 | 23,34 | 23,32 | 22,21 | 23,49 | 4 | 142.551 |
| 12/8/2002 | 24,00 | 23,30 | -4,51% | 23,30 | 24,00 | 23,56 | 22,50 | 24,20 | 6 | 236.518 |
| 9/8/2002 | 25,49 | 24,40 | -3,56% | 24,31 | 25,49 | 24,70 | 24,30 | 25,00 | 6 | 223.693 |
| 8/8/2002 | 25,00 | 25,30 | +5,42% | 25,00 | 25,30 | 25,09 | 25,30 | 25,50 | 2 | 151.812 |
| 7/8/2002 | 23,80 | 24,00 | +1,69% | 23,71 | 24,00 | 23,81 | 24,00 | 24,60 | 7 | 246.556 |
| 6/8/2002 | 24,40 | 23,60 | -2,88% | 22,00 | 24,40 | 23,93 | 23,51 | 24,49 | 7 | 398.160 |
| 5/8/2002 | 26,00 | 24,30 | -2,80% | 24,30 | 26,00 | 24,78 | 24,01 | 25,40 | 10 | 564.690 |
| 2/8/2002 | 26,00 | 25,00 | -2,91% | 25,00 | 26,00 | 25,29 | 24,51 | 25,99 | 5 | 255.731 |
| 1/8/2002 | 25,70 | 25,75 | +0,59% | 25,60 | 25,75 | 25,67 | 24,51 | 25,75 | 4 | 243.950 |
| 31/7/2002 | 25,60 | 25,60 | -0,39% | 25,60 | 25,60 | 25,60 | 25,01 | 25,79 | 1 | 2 |
| 30/7/2002 | 25,70 | 25,70 | 0,00% | 25,70 | 25,70 | 25,70 | 24,21 | 24,80 | 2 | 25.206 |
| 29/7/2002 | 27,30 | 25,70 | -1,15% | 24,51 | 27,30 | 25,06 | 24,51 | 27,30 | 6 | 178.597 |
| 26/7/2002 | 26,00 | 26,00 | -1,89% | 26,00 | 26,10 | 26,04 | 24,51 | 28,00 | 4 | 351.492 |
| 25/7/2002 | 25,80 | 26,50 | -1,85% | 25,60 | 27,00 | 26,07 | 25,51 | 27,29 | 8 | 527.557 |
| 24/7/2002 | 26,00 | 27,00 | +1,93% | 26,00 | 27,00 | 26,38 | 26,22 | 26,99 | 3 | 205.752 |
| 23/7/2002 | 25,50 | 26,49 | +1,88% | 25,50 | 26,49 | 26,00 | 25,60 | 26,89 | 7 | 564.939 |
| 22/7/2002 | 28,00 | 26,00 | -7,70% | 26,00 | 28,00 | 27,59 | 22,00 | 27,99 | 18 | 1.007.699 |
| 19/7/2002 | 28,21 | 28,17 | +1,33% | 28,01 | 28,21 | 28,12 | 28,01 | 28,20 | 6 | 168.760 |
| 17/7/2002 | 28,65 | 27,80 | -0,36% | 27,80 | 28,65 | 28,28 | 27,90 | 32,88 | 3 | 243.301 |
| 16/7/2002 | 28,00 | 27,90 | +2,95% | 27,90 | 28,00 | 27,98 | 27,90 | 28,29 | 3 | 65.607 |
| 15/7/2002 | 28,50 | 27,10 | -6,23% | 27,10 | 28,50 | 28,28 | 27,10 | 32,80 | 8 | 387.212 |
| 12/7/2002 | 28,75 | 28,90 | -1,03% | 28,00 | 29,50 | 28,49 | 28,00 | 28,80 | 5 | 149.592 |
| 11/7/2002 | 29,40 | 29,20 | +2,10% | 27,41 | 29,50 | 27,95 | 27,40 | 30,00 | 7 | 243.753 |
| 10/7/2002 | 29,70 | 28,60 | -4,67% | 28,60 | 29,70 | 28,74 | 27,50 | 30,00 | 2 | 106.847 |
| 8/7/2002 | 30,00 | 30,00 | +9,49% | 30,00 | 30,00 | 30,00 | 28,20 | 29,50 | 1 | 12.000 |
| 5/7/2002 | 27,50 | 27,40 | -5,52% | 27,40 | 27,50 | 27,49 | 27,40 | 0,00 | 7 | 368.319 |
| 4/7/2002 | 27,82 | 29,00 | +5,45% | 27,80 | 29,00 | 28,01 | 27,82 | 29,00 | 5 | 325.163 |
| 3/7/2002 | 28,50 | 27,50 | -3,51% | 27,50 | 28,50 | 27,88 | 27,50 | 29,00 | 7 | 413.496 |
| 2/7/2002 | 28,60 | 28,50 | +5,52% | 28,50 | 28,60 | 28,50 | 28,70 | 29,80 | 2 | 174.257 |
| 1/7/2002 | 27,01 | 27,01 | -5,23% | 27,01 | 27,01 | 27,01 | 28,01 | 29,79 | 2 | 165.131 |
| 28/6/2002 | 29,50 | 28,50 | -1,72% | 28,50 | 29,50 | 28,60 | 28,50 | 32,00 | 2 | 267.456 |
| 27/6/2002 | 28,50 | 29,00 | 0,00% | 28,50 | 29,00 | 28,64 | 29,00 | 29,49 | 4 | 103.160 |
| 26/6/2002 | 29,00 | 29,00 | +5,42% | 29,00 | 29,00 | 29,00 | 28,00 | 29,00 | 1 | 6.316 |
| 25/6/2002 | 28,00 | 27,51 | -3,47% | 27,51 | 28,00 | 27,81 | 27,51 | 29,87 | 3 | 200.240 |
| 24/6/2002 | 28,30 | 28,50 | +3,64% | 28,30 | 28,50 | 28,47 | 28,00 | 29,40 | 3 | 295.796 |
| 21/6/2002 | 27,80 | 27,50 | -5,17% | 27,00 | 27,81 | 27,40 | 27,06 | 28,00 | 7 | 256.271 |
| 20/6/2002 | 29,51 | 29,00 | -5,26% | 29,00 | 29,51 | 29,03 | 29,01 | 31,19 | 2 | 54.813 |
| 19/6/2002 | 30,61 | 30,61 | -1,26% | 30,61 | 31,30 | 30,61 | 30,01 | 30,75 | 4 | 161.464 |
| 18/6/2002 | 30,10 | 31,00 | +0,71% | 30,10 | 31,00 | 30,99 | 30,30 | 30,50 | 2 | 230.438 |
| 17/6/2002 | 30,78 | 30,78 | +3,29% | 30,78 | 30,78 | 30,78 | 30,01 | 30,80 | 1 | 61.560 |
| 14/6/2002 | 30,00 | 29,80 | -9,70% | 29,80 | 30,00 | 29,93 | 29,85 | 30,50 | 5 | 607.679 |
| 13/6/2002 | 30,80 | 33,00 | +7,14% | 30,80 | 33,00 | 31,04 | 30,13 | 33,00 | 4 | 20.728 |
| 12/6/2002 | 30,00 | 30,80 | +9,96% | 30,00 | 31,40 | 30,23 | 30,80 | 36,59 | 12 | 933.440 |
| 11/6/2002 | 29,20 | 28,01 | -4,73% | 28,01 | 29,20 | 28,31 | 28,00 | 30,22 | 4 | 217.580 |
| 10/6/2002 | 29,90 | 29,40 | -1,34% | 29,40 | 29,90 | 29,59 | 29,21 | 31,80 | 5 | 179.635 |
| 7/6/2002 | 29,01 | 29,80 | +2,76% | 29,01 | 30,00 | 29,81 | 29,80 | 30,78 | 6 | 277.521 |
| 6/6/2002 | 29,50 | 29,00 | -3,33% | 28,71 | 29,50 | 29,37 | 28,72 | 30,30 | 7 | 288.398 |
| 5/6/2002 | 30,00 | 30,00 | -3,23% | 30,00 | 30,19 | 30,06 | 30,00 | 30,99 | 8 | 791.361 |
| 4/6/2002 | 31,00 | 31,00 | +0,98% | 30,30 | 31,00 | 30,81 | 30,00 | 31,50 | 9 | 640.653 |
| 3/6/2002 | 30,71 | 30,70 | -1,03% | 30,70 | 30,71 | 30,70 | 30,70 | 33,00 | 2 | 116.850 |
| 31/5/2002 | 30,00 | 31,02 | -3,03% | 30,00 | 31,02 | 30,67 | 31,01 | 36,59 | 2 | 268.641 |
| 29/5/2002 | 31,70 | 31,99 | +6,63% | 31,20 | 31,99 | 31,67 | 30,51 | 31,99 | 6 | 370.796 |
| 28/5/2002 | 30,00 | 30,00 | -2,76% | 30,00 | 30,00 | 30,00 | 30,06 | 31,49 | 2 | 192.771 |
| 27/5/2002 | 30,00 | 30,85 | +2,49% | 30,00 | 30,85 | 30,31 | 30,85 | 33,00 | 2 | 48.358 |
| 24/5/2002 | 30,00 | 30,10 | +0,33% | 30,00 | 30,10 | 30,07 | 29,30 | 31,00 | 4 | 404.781 |
| 23/5/2002 | 30,00 | 30,00 | -1,64% | 30,00 | 30,00 | 30,00 | 30,50 | 32,18 | 4 | 320.151 |
| 22/5/2002 | 32,00 | 30,50 | -7,58% | 30,02 | 32,00 | 30,79 | 30,03 | 34,60 | 10 | 544.152 |
| 21/5/2002 | 31,50 | 33,00 | +10,00% | 31,50 | 33,00 | 32,25 | 30,01 | 33,00 | 2 | 12.789 |
| 20/5/2002 | 30,00 | 30,00 | -0,37% | 30,00 | 30,00 | 30,00 | 29,90 | 34,60 | 1 | 5.949 |
| 17/5/2002 | 30,20 | 30,11 | +0,57% | 30,11 | 30,20 | 30,11 | 30,01 | 34,60 | 2 | 152.213 |
| 16/5/2002 | 31,00 | 29,94 | +3,21% | 29,85 | 31,00 | 30,37 | 29,94 | 31,40 | 5 | 358.629 |
| 15/5/2002 | 30,00 | 29,01 | -6,03% | 29,00 | 30,88 | 30,20 | 29,01 | 34,60 | 6 | 253.158 |
| 14/5/2002 | 30,50 | 30,87 | +2,90% | 30,05 | 30,88 | 30,44 | 30,00 | 30,88 | 7 | 302.015 |
| 13/5/2002 | 30,80 | 30,00 | +3,45% | 29,41 | 30,80 | 30,16 | 29,41 | 30,79 | 4 | 39.114 |
| 10/5/2002 | 29,40 | 29,00 | -10,49% | 29,00 | 29,40 | 29,33 | 29,01 | 32,40 | 5 | 203.064 |
| 9/5/2002 | 32,40 | 32,40 | +8,00% | 32,40 | 32,40 | 32,40 | 28,80 | 32,40 | 1 | 25.975 |
| 8/5/2002 | 30,00 | 30,00 | -0,17% | 29,90 | 30,00 | 29,99 | 29,51 | 30,00 | 6 | 259.902 |
| 7/5/2002 | 30,05 | 30,05 | +3,62% | 30,05 | 30,05 | 30,05 | 29,60 | 32,40 | 2 | 60.100 |
| 6/5/2002 | 30,80 | 29,00 | -3,97% | 29,00 | 30,80 | 29,32 | 29,40 | 0,00 | 3 | 193.414 |
| 3/5/2002 | 30,30 | 30,20 | +0,67% | 30,00 | 30,30 | 30,10 | 30,20 | 0,00 | 8 | 806.657 |
| 2/5/2002 | 32,25 | 30,00 | -9,09% | 30,00 | 32,25 | 30,95 | 30,01 | 0,00 | 4 | 471.017 |
| 30/4/2002 | 33,90 | 33,00 | -0,24% | 32,21 | 33,90 | 33,26 | 32,21 | 35,10 | 6 | 722.464 |
| 29/4/2002 | 32,20 | 33,08 | +0,24% | 32,20 | 33,08 | 32,81 | 32,21 | 35,10 | 3 | 32.625 |
| 26/4/2002 | 34,30 | 33,00 | +0,61% | 33,00 | 34,30 | 33,16 | 33,00 | 34,17 | 5 | 539.902 |
| 25/4/2002 | 32,50 | 32,80 | -0,61% | 32,50 | 32,80 | 32,55 | 32,21 | 35,94 | 2 | 258.268 |
| 24/4/2002 | 32,21 | 33,00 | +2,14% | 32,20 | 33,00 | 32,96 | 33,00 | 35,90 | 3 | 206.378 |
| 23/4/2002 | 35,90 | 32,31 | -2,09% | 32,31 | 35,90 | 32,65 | 32,31 | 35,90 | 3 | 326.533 |
| 18/4/2002 | 33,00 | 33,00 | -7,04% | 33,00 | 33,00 | 33,00 | 31,05 | 35,20 | 1 | 277.200 |
| 17/4/2002 | 34,00 | 35,50 | +5,40% | 34,00 | 35,50 | 34,55 | 31,01 | 35,30 | 11 | 694.990 |
| 16/4/2002 | 33,68 | 33,68 | +1,66% | 33,68 | 33,68 | 33,68 | 33,21 | 34,00 | 1 | 101.040 |
| 11/4/2002 | 33,13 | 33,13 | +0,39% | 33,10 | 33,13 | 33,11 | 33,14 | 33,50 | 6 | 452.387 |
| 10/4/2002 | 31,99 | 33,00 | +4,76% | 31,99 | 33,00 | 32,78 | 33,15 | 35,96 | 9 | 400.714 |
| 9/4/2002 | 30,90 | 31,50 | +1,61% | 30,90 | 31,50 | 31,16 | 30,80 | 35,96 | 5 | 280.500 |
| 8/4/2002 | 31,80 | 31,00 | -0,64% | 31,00 | 31,80 | 31,60 | 31,00 | 31,80 | 2 | 20.736 |
| 5/4/2002 | 32,00 | 31,20 | -1,89% | 31,20 | 32,00 | 31,31 | 31,20 | 32,80 | 2 | 125.277 |
| 4/4/2002 | 31,58 | 31,80 | +2,55% | 31,58 | 31,80 | 31,65 | 31,80 | 32,90 | 3 | 438.587 |
| 3/4/2002 | 31,20 | 31,01 | -1,24% | 31,01 | 31,20 | 31,04 | 31,02 | 32,89 | 2 | 201.775 |
| 2/4/2002 | 31,00 | 31,40 | -3,38% | 31,00 | 32,00 | 31,52 | 31,11 | 32,20 | 4 | 123.127 |
| 1/4/2002 | 32,00 | 32,50 | +3,14% | 31,00 | 32,50 | 31,72 | 32,00 | 32,50 | 7 | 512.578 |
| 28/3/2002 | 31,75 | 31,51 | +0,03% | 31,51 | 31,75 | 31,64 | 31,11 | 32,99 | 3 | 442.984 |
| 27/3/2002 | 31,70 | 31,50 | 0,00% | 31,50 | 31,70 | 31,67 | 31,50 | 35,96 | 3 | 316.758 |
| 26/3/2002 | 30,15 | 31,50 | +0,96% | 30,15 | 31,50 | 31,26 | 31,50 | 32,95 | 6 | 170.080 |
| 25/3/2002 | 31,00 | 31,20 | +3,90% | 31,00 | 31,31 | 31,08 | 31,21 | 33,59 | 6 | 468.465 |
| 22/3/2002 | 31,50 | 30,03 | -8,72% | 30,03 | 31,50 | 30,80 | 30,50 | 32,00 | 6 | 523.674 |
| 21/3/2002 | 32,90 | 32,90 | -2,08% | 32,90 | 32,90 | 32,90 | 31,80 | 35,96 | 1 | 115.150 |
| 20/3/2002 | 33,50 | 33,60 | -1,18% | 33,10 | 33,60 | 33,47 | 33,10 | 33,60 | 7 | 431.216 |
| 19/3/2002 | 34,00 | 34,00 | -0,32% | 33,80 | 34,00 | 33,99 | 33,90 | 34,20 | 6 | 203.974 |
| 18/3/2002 | 35,99 | 34,11 | -2,26% | 34,00 | 35,99 | 34,70 | 33,50 | 34,00 | 6 | 559.111 |
| 15/3/2002 | 34,50 | 34,90 | +1,45% | 34,40 | 34,90 | 34,63 | 33,51 | 35,40 | 6 | 514.448 |
| 14/3/2002 | 33,51 | 34,40 | +1,15% | 33,51 | 34,40 | 34,29 | 33,60 | 34,99 | 2 | 349.426 |
| 13/3/2002 | 34,50 | 34,01 | +3,03% | 34,01 | 34,50 | 34,31 | 34,01 | 34,50 | 2 | 54.026 |
| 12/3/2002 | 33,85 | 33,01 | -2,34% | 33,01 | 34,50 | 33,81 | 33,01 | 35,40 | 8 | 461.445 |
| 11/3/2002 | 33,90 | 33,80 | -3,43% | 33,80 | 35,00 | 33,94 | 32,01 | 34,00 | 4 | 204.675 |
| 7/3/2002 | 33,70 | 35,00 | +9,03% | 33,30 | 35,00 | 33,72 | 32,51 | 35,00 | 3 | 374.340 |
| 6/3/2002 | 33,50 | 32,10 | -2,96% | 32,10 | 33,90 | 33,39 | 32,00 | 35,00 | 8 | 500.861 |
| 5/3/2002 | 33,08 | 33,08 | -5,49% | 33,08 | 33,08 | 33,08 | 33,08 | 33,90 | 1 | 18.154 |
| 4/3/2002 | 34,50 | 35,00 | +3,55% | 33,50 | 35,00 | 34,18 | 33,26 | 34,50 | 4 | 301.197 |
| 1/3/2002 | 34,00 | 33,80 | -0,59% | 33,40 | 34,00 | 33,62 | 33,50 | 34,50 | 5 | 462.731 |
| 28/2/2002 | 33,90 | 34,00 | -1,45% | 33,70 | 35,00 | 33,85 | 34,00 | 36,90 | 4 | 389.300 |
| 27/2/2002 | 34,01 | 34,50 | +1,47% | 34,00 | 35,90 | 34,37 | 32,91 | 34,50 | 8 | 828.739 |
| 26/2/2002 | 34,89 | 34,00 | -1,16% | 33,60 | 34,92 | 33,82 | 33,00 | 34,00 | 7 | 507.538 |
| 25/2/2002 | 33,87 | 34,40 | +4,88% | 33,87 | 34,40 | 34,07 | 32,81 | 34,40 | 5 | 320.584 |
| 22/2/2002 | 33,10 | 32,80 | -2,09% | 32,80 | 33,26 | 33,15 | 32,80 | 33,70 | 4 | 154.175 |
| 21/2/2002 | 32,80 | 33,50 | +4,36% | 32,80 | 33,50 | 33,11 | 28,61 | 33,00 | 4 | 467.867 |
| 20/2/2002 | 31,00 | 32,10 | +1,58% | 30,60 | 32,10 | 31,81 | 33,00 | 0,00 | 4 | 493.695 |
| 19/2/2002 | 31,11 | 31,60 | +1,61% | 31,10 | 31,90 | 31,21 | 30,01 | 35,00 | 7 | 277.001 |
| 18/2/2002 | 31,01 | 31,10 | -2,81% | 31,01 | 31,10 | 31,02 | 31,10 | 0,00 | 2 | 72.559 |
| 15/2/2002 | 32,00 | 32,00 | +1,59% | 31,51 | 32,00 | 31,83 | 31,51 | 0,00 | 8 | 625.909 |
| 14/2/2002 | 31,20 | 31,50 | +4,65% | 31,20 | 31,50 | 31,44 | 31,50 | 32,80 | 2 | 145.052 |
| 13/2/2002 | 29,30 | 30,10 | +0,33% | 29,30 | 30,10 | 29,69 | 29,00 | 0,00 | 4 | 482.997 |
| 8/2/2002 | 29,85 | 30,00 | -1,64% | 29,85 | 30,00 | 29,95 | 28,61 | 0,00 | 4 | 312.308 |
| 6/2/2002 | 30,50 | 30,50 | +1,67% | 30,50 | 30,50 | 30,50 | 28,11 | 31,00 | 1 | 671 |
| 5/2/2002 | 29,40 | 30,00 | +4,17% | 29,40 | 30,00 | 29,60 | 29,30 | 0,00 | 3 | 176.953 |
| 4/2/2002 | 31,00 | 28,80 | -7,10% | 28,80 | 31,00 | 29,13 | 28,11 | 28,80 | 5 | 309.399 |
| 1/2/2002 | 30,00 | 31,00 | +1,81% | 30,00 | 31,00 | 30,12 | 33,00 | 0,00 | 4 | 166.899 |
| 31/1/2002 | 29,00 | 30,45 | +5,00% | 29,00 | 30,45 | 30,20 | 29,90 | 0,00 | 7 | 394.294 |
| 29/1/2002 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 27,06 | 30,00 | 1 | 125.166 |
| 28/1/2002 | 30,10 | 29,00 | -0,72% | 29,00 | 30,10 | 29,63 | 27,10 | 30,40 | 7 | 501.095 |
| 24/1/2002 | 29,21 | 29,21 | -5,77% | 29,21 | 29,21 | 29,21 | 29,21 | 33,00 | 1 | 245.364 |
| 21/1/2002 | 31,00 | 31,00 | +8,01% | 30,00 | 31,00 | 30,95 | 28,31 | 0,00 | 5 | 445.280 |
| 18/1/2002 | 28,70 | 28,70 | +4,33% | 28,70 | 28,70 | 28,70 | 27,56 | 30,90 | 1 | 124.845 |
| 16/1/2002 | 27,51 | 27,51 | -6,75% | 27,51 | 27,51 | 27,51 | 27,51 | 30,90 | 1 | 65.391 |
| 14/1/2002 | 29,50 | 29,50 | -3,59% | 29,50 | 29,70 | 29,61 | 28,01 | 30,00 | 5 | 207.300 |
| 11/1/2002 | 30,60 | 30,60 | -2,24% | 30,00 | 30,60 | 30,39 | 29,50 | 30,40 | 5 | 275.728 |
| 9/1/2002 | 32,30 | 31,30 | +0,97% | 30,50 | 32,30 | 30,83 | 29,55 | 32,00 | 6 | 446.410 |
| 8/1/2002 | 29,56 | 31,00 | -4,64% | 29,56 | 31,50 | 30,37 | 29,55 | 0,00 | 5 | 453.109 |
| 7/1/2002 | 32,00 | 32,51 | +0,03% | 32,00 | 32,51 | 32,03 | 32,51 | 0,00 | 2 | 273.659 |
| 4/1/2002 | 31,77 | 32,50 | -2,69% | 31,77 | 32,50 | 32,41 | 32,50 | 33,90 | 5 | 375.327 |
| 3/1/2002 | 31,75 | 33,40 | +7,05% | 31,75 | 33,40 | 32,26 | 29,51 | 32,70 | 6 | 431.686 |
| 2/1/2002 | 31,29 | 31,20 | +4,00% | 31,20 | 31,29 | 31,24 | 29,50 | 31,49 | 2 | 93.735 |
| 28/12/2001 | 30,60 | 30,00 | -3,23% | 30,00 | 31,30 | 30,47 | 30,00 | 33,50 | 8 | 533.288 |
| 27/12/2001 | 29,99 | 31,00 | +7,60% | 28,81 | 31,00 | 29,86 | 28,81 | 31,00 | 10 | 620.987 |
| 26/12/2001 | 29,00 | 28,81 | -4,92% | 28,81 | 30,00 | 29,32 | 28,81 | 29,99 | 3 | 146.620 |
| 21/12/2001 | 29,50 | 30,30 | +4,66% | 29,00 | 30,30 | 29,70 | 28,81 | 31,00 | 9 | 364.273 |
| 20/12/2001 | 27,60 | 28,95 | +1,22% | 27,60 | 28,95 | 28,28 | 27,62 | 29,90 | 3 | 337.908 |
| 19/12/2001 | 29,00 | 28,60 | -3,21% | 28,60 | 29,00 | 28,74 | 28,60 | 30,67 | 4 | 287.409 |
| 18/12/2001 | 29,10 | 29,55 | +5,54% | 29,10 | 30,00 | 29,37 | 29,55 | 0,00 | 5 | 532.053 |
| 17/12/2001 | 28,00 | 28,00 | -2,44% | 28,00 | 28,00 | 28,00 | 28,00 | 29,50 | 2 | 92.559 |
| 14/12/2001 | 28,50 | 28,70 | -1,41% | 28,00 | 28,70 | 28,26 | 27,11 | 0,00 | 4 | 290.942 |
| 13/12/2001 | 29,75 | 29,11 | -6,10% | 29,10 | 30,50 | 29,63 | 29,11 | 31,00 | 5 | 423.820 |
| 12/12/2001 | 31,00 | 31,00 | +0,94% | 31,00 | 31,00 | 31,00 | 29,60 | 31,00 | 1 | 66.898 |
| 11/12/2001 | 30,70 | 30,71 | +2,37% | 30,70 | 30,71 | 30,70 | 30,70 | 30,78 | 2 | 457.492 |
| 10/12/2001 | 30,00 | 30,00 | -1,32% | 30,00 | 31,00 | 30,46 | 29,11 | 31,00 | 10 | 761.542 |
| 7/12/2001 | 30,40 | 30,40 | +4,83% | 30,40 | 30,40 | 30,40 | 29,61 | 30,40 | 1 | 85.120 |
| 6/12/2001 | 27,02 | 29,00 | +1,75% | 27,02 | 29,00 | 28,81 | 29,80 | 33,60 | 4 | 316.914 |
| 3/12/2001 | 29,00 | 28,50 | +7,55% | 28,50 | 29,00 | 28,87 | 21,12 | 28,50 | 2 | 57.750 |
| 30/11/2001 | 28,00 | 26,50 | -6,33% | 26,50 | 28,00 | 27,69 | 26,50 | 29,00 | 5 | 292.714 |
| 29/11/2001 | 28,41 | 28,29 | -0,74% | 28,29 | 28,41 | 28,36 | 27,00 | 33,06 | 3 | 107.398 |
| 28/11/2001 | 28,50 | 28,50 | -1,72% | 28,50 | 28,50 | 28,50 | 26,00 | 33,06 | 2 | 20.306 |
| 27/11/2001 | 30,64 | 29,00 | 0,00% | 28,00 | 30,64 | 29,04 | 28,00 | 30,00 | 6 | 473.458 |
| 26/11/2001 | 29,00 | 29,00 | +0,35% | 29,00 | 29,00 | 29,00 | 28,90 | 29,90 | 2 | 168.376 |
| 23/11/2001 | 27,60 | 28,90 | +15,60% | 27,60 | 28,90 | 28,37 | 28,00 | 0,00 | 7 | 482.316 |
| 22/11/2001 | 25,00 | 25,00 | -5,66% | 25,00 | 25,00 | 25,00 | 25,00 | 28,00 | 1 | 5.235 |
| 21/11/2001 | 26,80 | 26,50 | -1,85% | 26,50 | 26,80 | 26,58 | 24,00 | 28,50 | 4 | 359.165 |
| 20/11/2001 | 25,77 | 27,00 | -6,90% | 25,77 | 27,00 | 25,77 | 24,53 | 27,00 | 2 | 154.652 |
| 19/11/2001 | 27,00 | 29,00 | -3,01% | 27,00 | 29,00 | 28,30 | 24,33 | 28,80 | 7 | 396.599 |
| 16/11/2001 | 29,90 | 29,90 | +7,55% | 29,90 | 29,90 | 29,90 | 25,00 | 27,00 | 1 | 2 |
| 13/11/2001 | 27,00 | 27,80 | +6,11% | 27,00 | 27,80 | 27,62 | 25,00 | 0,00 | 7 | 448.070 |
| 12/11/2001 | 26,20 | 26,20 | -2,96% | 26,20 | 26,20 | 26,20 | 24,00 | 26,50 | 1 | 26.200 |
| 9/11/2001 | 27,00 | 27,00 | -3,54% | 26,00 | 27,00 | 26,59 | 24,75 | 0,00 | 4 | 306.607 |
| 8/11/2001 | 27,99 | 27,99 | +1,82% | 27,99 | 27,99 | 27,99 | 25,91 | 27,00 | 1 | 74.926 |
| 7/11/2001 | 27,49 | 27,49 | +0,33% | 27,49 | 27,49 | 27,49 | 25,14 | 0,00 | 2 | 325.654 |
| 6/11/2001 | 27,00 | 27,40 | +1,48% | 26,91 | 27,40 | 27,13 | 27,30 | 27,99 | 3 | 48.848 |
| 5/11/2001 | 27,00 | 27,00 | +12,50% | 27,00 | 27,00 | 27,00 | 25,90 | 27,51 | 2 | 197.723 |
| 1/11/2001 | 25,20 | 24,00 | -11,11% | 24,00 | 25,20 | 24,31 | 24,00 | 27,00 | 3 | 143.200 |
| 31/10/2001 | 25,00 | 27,00 | +6,72% | 25,00 | 27,00 | 25,86 | 25,30 | 0,00 | 6 | 368.385 |
| 30/10/2001 | 23,70 | 25,30 | +5,42% | 23,70 | 25,30 | 24,57 | 23,00 | 26,78 | 3 | 54.062 |
| 29/10/2001 | 24,00 | 24,00 | -7,01% | 24,00 | 24,00 | 24,00 | 24,00 | 26,99 | 1 | 78.854 |
| 26/10/2001 | 25,81 | 25,81 | -0,73% | 25,81 | 25,81 | 25,81 | 25,90 | 27,00 | 1 | 10 |
| 25/10/2001 | 25,50 | 26,00 | +10,64% | 25,50 | 26,00 | 25,59 | 23,11 | 29,90 | 4 | 132.569 |
| 24/10/2001 | 26,00 | 23,50 | -9,96% | 23,50 | 26,00 | 25,29 | 23,50 | 25,70 | 2 | 108.256 |
| 23/10/2001 | 26,10 | 26,10 | +24,17% | 26,10 | 26,10 | 26,10 | 26,01 | 29,70 | 1 | 219.240 |
| 19/10/2001 | 21,02 | 21,02 | -11,87% | 21,02 | 21,02 | 21,02 | 23,70 | 26,00 | 1 | 2.532 |
| 18/10/2001 | 25,90 | 23,85 | -5,36% | 23,85 | 25,90 | 25,05 | 23,85 | 28,01 | 3 | 29.780 |
| 17/10/2001 | 25,51 | 25,20 | +4,13% | 25,20 | 25,51 | 25,43 | 25,30 | 0,00 | 3 | 203.460 |
| 11/10/2001 | 24,20 | 24,20 | +0,83% | 24,20 | 24,20 | 24,20 | 21,05 | 0,00 | 2 | 14.520 |
| 10/10/2001 | 24,00 | 24,00 | +0,42% | 24,00 | 24,00 | 24,00 | 22,01 | 23,80 | 2 | 108.000 |
| 9/10/2001 | 23,30 | 23,90 | +8,64% | 23,00 | 23,90 | 23,56 | 21,11 | 0,00 | 4 | 58.482 |
| 8/10/2001 | 22,00 | 22,00 | -8,33% | 22,00 | 22,01 | 22,00 | 22,01 | 22,80 | 3 | 52.508 |
| 4/10/2001 | 24,00 | 24,00 | +0,04% | 24,00 | 24,00 | 24,00 | 23,00 | 24,00 | 1 | 64.800 |
| 3/10/2001 | 24,00 | 23,99 | -0,46% | 23,99 | 25,00 | 24,28 | 21,00 | 23,99 | 3 | 177.501 |
| 2/10/2001 | 22,52 | 24,10 | +7,11% | 22,52 | 24,10 | 23,30 | 24,10 | 25,00 | 3 | 195.251 |
| 1/10/2001 | 23,80 | 22,50 | -9,27% | 22,50 | 23,80 | 22,62 | 22,50 | 24,00 | 2 | 121.736 |
| 28/9/2001 | 24,20 | 24,80 | +7,83% | 24,20 | 24,80 | 24,25 | 21,50 | 24,30 | 3 | 194.042 |
| 27/9/2001 | 23,00 | 23,00 | +2,22% | 23,00 | 23,00 | 23,00 | 20,55 | 24,10 | 1 | 2.523 |
| 26/9/2001 | 22,50 | 22,50 | -4,26% | 22,50 | 24,00 | 22,74 | 21,01 | 23,00 | 3 | 45.497 |
| 25/9/2001 | 23,50 | 23,50 | -6,00% | 23,50 | 23,50 | 23,50 | 20,71 | 23,60 | 2 | 42.640 |
| 17/9/2001 | 25,00 | 25,00 | +15,21% | 25,00 | 25,00 | 25,00 | 23,00 | 25,00 | 1 | 100.000 |
| 14/9/2001 | 22,40 | 21,70 | -13,89% | 21,70 | 22,40 | 22,01 | 21,70 | 24,89 | 7 | 198.100 |
| 13/9/2001 | 25,00 | 25,20 | -3,08% | 25,00 | 25,20 | 25,17 | 24,00 | 25,90 | 3 | 95.663 |
| 12/9/2001 | 25,00 | 26,00 | -7,80% | 25,00 | 26,00 | 25,19 | 25,01 | 26,00 | 3 | 173.813 |
| 10/9/2001 | 28,20 | 28,20 | +2,55% | 28,20 | 28,20 | 28,20 | 24,01 | 30,00 | 2 | 13.498 |
| 6/9/2001 | 27,50 | 27,50 | -3,34% | 27,50 | 28,50 | 28,05 | 26,02 | 28,00 | 8 | 732.245 |
| 5/9/2001 | 28,45 | 28,45 | +0,96% | 28,45 | 28,45 | 28,45 | 26,50 | 28,45 | 2 | 15.419 |
| 4/9/2001 | 28,18 | 28,18 | +0,68% | 28,18 | 28,18 | 28,18 | 27,00 | 28,10 | 1 | 2 |
| 3/9/2001 | 27,00 | 27,99 | +5,23% | 27,00 | 27,99 | 27,00 | 27,01 | 28,47 | 3 | 603 |
| 31/8/2001 | 26,60 | 26,60 | +8,97% | 26,60 | 26,60 | 26,60 | 25,06 | 28,44 | 1 | 156.610 |
| 30/8/2001 | 26,00 | 24,41 | -6,12% | 24,41 | 26,00 | 25,20 | 24,41 | 28,44 | 2 | 176.435 |
| 29/8/2001 | 24,51 | 26,00 | 0,00% | 24,51 | 26,00 | 25,25 | 24,51 | 28,45 | 2 | 101.020 |
| 28/8/2001 | 24,41 | 26,00 | +1,96% | 24,41 | 26,00 | 25,93 | 25,01 | 28,40 | 7 | 149.021 |
| 24/8/2001 | 26,10 | 25,50 | -1,92% | 24,50 | 26,10 | 25,90 | 25,50 | 26,49 | 12 | 562.347 |
| 23/8/2001 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,01 | 28,44 | 1 | 78.000 |
| 22/8/2001 | 28,45 | 26,00 | -1,14% | 26,00 | 28,45 | 26,00 | 24,50 | 28,45 | 3 | 220.843 |
| 21/8/2001 | 26,30 | 26,30 | -2,59% | 26,30 | 26,30 | 26,30 | 25,18 | 28,44 | 3 | 214.180 |
| 20/8/2001 | 27,00 | 27,00 | +2,66% | 26,00 | 27,10 | 27,00 | 25,01 | 28,44 | 5 | 245.393 |
| 17/8/2001 | 27,51 | 26,30 | -6,07% | 26,30 | 27,80 | 27,55 | 26,02 | 27,80 | 5 | 97.587 |
| 16/8/2001 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 26,61 | 28,00 | 2 | 27.999 |
| 15/8/2001 | 27,99 | 28,00 | +4,09% | 27,99 | 28,00 | 27,99 | 26,82 | 28,00 | 2 | 39.415 |
| 14/8/2001 | 26,98 | 26,90 | +0,19% | 26,90 | 26,98 | 26,90 | 24,41 | 27,98 | 2 | 209.604 |
| 10/8/2001 | 26,50 | 26,85 | -0,89% | 26,50 | 26,85 | 26,64 | 24,40 | 26,70 | 3 | 133.203 |
| 7/8/2001 | 24,50 | 27,09 | +0,33% | 24,50 | 27,10 | 25,49 | 26,30 | 26,99 | 5 | 47.961 |
| 3/8/2001 | 26,60 | 27,00 | +3,85% | 26,60 | 28,00 | 26,90 | 25,01 | 28,00 | 5 | 457.382 |
| 2/8/2001 | 24,51 | 26,00 | +1,52% | 24,51 | 26,00 | 25,99 | 24,70 | 28,00 | 4 | 202.978 |
| 31/7/2001 | 25,61 | 25,61 | -4,44% | 25,61 | 25,61 | 25,61 | 25,61 | 26,40 | 1 | 1.121 |
| 26/7/2001 | 26,82 | 26,80 | +6,35% | 26,80 | 26,82 | 26,81 | 25,00 | 26,79 | 3 | 266.185 |
| 25/7/2001 | 25,20 | 25,20 | +1,65% | 25,20 | 25,20 | 25,20 | 25,60 | 27,40 | 1 | 25.016 |
| 24/7/2001 | 24,50 | 24,79 | -3,58% | 24,50 | 25,00 | 24,79 | 24,80 | 25,35 | 5 | 135.407 |
| 23/7/2001 | 25,71 | 25,71 | +0,82% | 25,71 | 25,71 | 25,71 | 25,81 | 26,30 | 1 | 25.710 |
| 20/7/2001 | 25,80 | 25,50 | -1,92% | 25,50 | 25,80 | 25,59 | 25,03 | 26,70 | 5 | 196.848 |
| 17/7/2001 | 26,40 | 26,00 | -2,80% | 26,00 | 26,40 | 26,08 | 26,00 | 26,99 | 2 | 105.008 |
| 13/7/2001 | 27,34 | 26,75 | +0,19% | 26,75 | 27,34 | 27,12 | 25,05 | 26,68 | 3 | 6 |
| 12/7/2001 | 26,70 | 26,70 | +3,89% | 26,70 | 26,70 | 26,70 | 25,50 | 27,34 | 1 | 8.010 |
| 11/7/2001 | 23,50 | 25,70 | +9,36% | 23,50 | 25,70 | 24,06 | 25,00 | 26,00 | 4 | 277.661 |
| 10/7/2001 | 23,50 | 23,50 | -2,08% | 23,50 | 23,50 | 23,50 | 23,30 | 24,49 | 3 | 300.056 |
| 6/7/2001 | 23,00 | 24,00 | +4,80% | 23,00 | 24,00 | 23,44 | 23,80 | 25,00 | 3 | 352.820 |
| 5/7/2001 | 24,30 | 22,90 | -5,45% | 22,90 | 24,30 | 23,13 | 22,70 | 23,99 | 16 | 135.139 |
| 4/7/2001 | 24,22 | 24,22 | -3,12% | 24,22 | 24,22 | 24,22 | 22,11 | 24,89 | 1 | 80.732 |
| 3/7/2001 | 25,20 | 25,00 | -1,96% | 25,00 | 25,60 | 25,13 | 25,00 | 25,20 | 7 | 432.746 |
| 2/7/2001 | 27,00 | 25,50 | -1,92% | 24,70 | 27,00 | 26,08 | 25,51 | 26,30 | 5 | 455.607 |
| 29/6/2001 | 25,96 | 26,00 | +0,85% | 25,00 | 26,15 | 25,99 | 25,40 | 26,15 | 8 | 332.808 |
| 28/6/2001 | 25,50 | 25,78 | +3,16% | 25,50 | 25,78 | 25,74 | 24,75 | 25,78 | 2 | 35.934 |
| 27/6/2001 | 24,52 | 24,99 | -0,83% | 24,52 | 25,25 | 24,81 | 24,51 | 25,97 | 3 | 94.306 |
| 26/6/2001 | 25,19 | 25,20 | -1,56% | 25,19 | 25,20 | 25,19 | 25,00 | 25,65 | 2 | 75.605 |
| 25/6/2001 | 25,00 | 25,60 | +5,79% | 25,00 | 25,90 | 25,20 | 24,40 | 25,60 | 4 | 75.642 |
| 22/6/2001 | 24,20 | 24,20 | -2,02% | 24,20 | 24,20 | 24,20 | 24,00 | 26,00 | 1 | 184.544 |
| 21/6/2001 | 23,99 | 24,70 | +2,92% | 23,99 | 25,29 | 24,82 | 24,85 | 25,00 | 13 | 589.722 |
| 20/6/2001 | 23,00 | 24,00 | +3,40% | 23,00 | 24,00 | 23,01 | 22,22 | 24,00 | 5 | 146.053 |
| 19/6/2001 | 23,00 | 23,21 | +0,91% | 23,00 | 23,21 | 23,09 | 22,80 | 23,21 | 3 | 217.100 |
| 18/6/2001 | 24,00 | 23,00 | -9,09% | 23,00 | 24,00 | 23,60 | 23,07 | 23,99 | 4 | 236.024 |
| 13/6/2001 | 24,02 | 25,30 | +2,02% | 24,02 | 25,30 | 25,20 | 24,44 | 25,99 | 3 | 283.614 |
| 12/6/2001 | 24,10 | 24,80 | +1,64% | 24,10 | 24,80 | 24,36 | 23,90 | 24,99 | 2 | 78.198 |
| 11/6/2001 | 25,01 | 24,40 | -6,15% | 24,40 | 25,01 | 24,76 | 24,00 | 25,99 | 5 | 579.109 |
| 8/6/2001 | 25,13 | 26,00 | +1,17% | 25,13 | 26,00 | 25,63 | 24,91 | 26,60 | 3 | 54.017 |
| 7/6/2001 | 25,60 | 25,70 | +4,81% | 25,60 | 25,70 | 25,69 | 25,70 | 26,00 | 2 | 113.040 |
| 6/6/2001 | 25,60 | 24,52 | -1,92% | 24,52 | 25,60 | 25,55 | 24,52 | 25,90 | 2 | 255.568 |
| 5/6/2001 | 24,20 | 25,00 | +6,84% | 24,20 | 25,00 | 24,21 | 24,61 | 25,99 | 2 | 76.689 |
| 4/6/2001 | 23,40 | 23,40 | +3,49% | 23,40 | 23,40 | 23,40 | 23,41 | 24,28 | 1 | 46.800 |
| 1/6/2001 | 22,00 | 22,61 | -1,70% | 22,00 | 22,61 | 22,20 | 22,61 | 23,99 | 13 | 740.073 |
| 31/5/2001 | 23,15 | 23,00 | 0,00% | 23,00 | 23,15 | 23,01 | 23,00 | 24,50 | 4 | 354.500 |
| 29/5/2001 | 21,99 | 23,00 | +1,32% | 21,99 | 23,00 | 22,20 | 21,10 | 23,00 | 5 | 322.059 |
| 25/5/2001 | 22,70 | 22,70 | 0,00% | 22,70 | 22,70 | 22,70 | 22,05 | 26,00 | 1 | 46.491 |
| 24/5/2001 | 22,85 | 22,70 | -0,04% | 22,70 | 22,90 | 22,86 | 22,70 | 26,00 | 4 | 111.614 |
| 23/5/2001 | 22,63 | 22,71 | +4,51% | 22,63 | 22,71 | 22,67 | 22,62 | 23,20 | 2 | 125.110 |
| 22/5/2001 | 21,73 | 21,73 | -2,56% | 21,73 | 21,73 | 21,73 | 22,37 | 23,00 | 1 | 6 |
| 21/5/2001 | 23,10 | 22,30 | -3,88% | 22,23 | 23,10 | 22,84 | 22,23 | 22,99 | 5 | 196.799 |
| 18/5/2001 | 23,52 | 23,20 | -1,49% | 23,20 | 23,52 | 23,27 | 22,22 | 24,13 | 5 | 142.181 |
| 17/5/2001 | 24,00 | 23,55 | +1,51% | 23,55 | 24,00 | 23,84 | 23,55 | 24,98 | 2 | 109.997 |
| 16/5/2001 | 23,20 | 23,20 | -0,85% | 23,20 | 23,20 | 23,20 | 23,21 | 24,60 | 1 | 4.640 |
| 15/5/2001 | 23,40 | 23,40 | -1,76% | 23,40 | 23,40 | 23,40 | 23,40 | 24,20 | 1 | 35.100 |
| 14/5/2001 | 23,82 | 23,82 | -3,56% | 23,82 | 23,82 | 23,82 | 23,82 | 28,80 | 1 | 54.347 |
| 11/5/2001 | 24,75 | 24,70 | -3,97% | 24,70 | 24,75 | 24,73 | 24,70 | 25,75 | 2 | 247.300 |
| 10/5/2001 | 25,72 | 25,72 | -0,31% | 25,40 | 25,72 | 25,69 | 24,48 | 28,80 | 3 | 141.246 |
| 9/5/2001 | 25,00 | 25,80 | +2,46% | 25,00 | 25,80 | 25,76 | 25,01 | 25,79 | 6 | 37.029 |
| 8/5/2001 | 25,50 | 25,18 | -0,47% | 25,18 | 25,50 | 25,21 | 25,18 | 25,45 | 4 | 277.399 |
| 7/5/2001 | 25,30 | 25,30 | -2,28% | 25,30 | 25,30 | 25,30 | 24,31 | 26,39 | 1 | 202.400 |
| 4/5/2001 | 25,00 | 25,89 | +3,56% | 25,00 | 25,90 | 25,61 | 24,75 | 26,39 | 5 | 420.119 |
| 3/5/2001 | 25,00 | 25,00 | -3,85% | 25,00 | 25,00 | 25,00 | 23,80 | 26,00 | 2 | 107.500 |
| 2/5/2001 | 25,00 | 26,00 | -0,76% | 25,00 | 26,00 | 25,90 | 24,50 | 26,00 | 2 | 198.980 |
| 30/4/2001 | 26,60 | 26,20 | +1,55% | 26,20 | 26,60 | 26,49 | 24,02 | 26,20 | 5 | 135.235 |
| 27/4/2001 | 25,60 | 25,80 | +1,18% | 25,60 | 27,80 | 26,19 | 25,80 | 26,99 | 9 | 446.145 |
| 26/4/2001 | 25,70 | 25,50 | +4,94% | 24,99 | 25,70 | 25,46 | 25,00 | 25,99 | 6 | 450.495 |
| 25/4/2001 | 24,31 | 24,30 | +5,65% | 24,30 | 24,31 | 24,30 | 24,30 | 25,00 | 2 | 192.041 |
| 24/4/2001 | 23,00 | 23,00 | -8,00% | 23,00 | 23,00 | 23,00 | 23,77 | 26,00 | 2 | 7.261 |
| 23/4/2001 | 25,00 | 25,00 | +1,63% | 25,00 | 25,00 | 25,00 | 24,51 | 26,00 | 1 | 25.000 |
| 20/4/2001 | 24,60 | 24,60 | -7,17% | 24,50 | 24,60 | 24,52 | 24,42 | 25,50 | 4 | 296.436 |
| 19/4/2001 | 26,50 | 26,50 | -1,49% | 26,50 | 26,50 | 26,50 | 25,50 | 27,49 | 1 | 132.500 |
| 18/4/2001 | 26,50 | 26,90 | +12,08% | 26,50 | 26,99 | 26,77 | 26,20 | 28,00 | 6 | 474.812 |
| 17/4/2001 | 24,00 | 24,00 | -7,69% | 24,00 | 24,00 | 24,00 | 24,50 | 26,49 | 3 | 3.789 |
| 16/4/2001 | 26,99 | 26,00 | -3,35% | 26,00 | 26,99 | 26,13 | 25,06 | 26,49 | 2 | 116.192 |
| 11/4/2001 | 27,01 | 26,90 | -0,41% | 25,60 | 27,01 | 26,68 | 26,50 | 26,90 | 6 | 220.019 |
| 10/4/2001 | 29,00 | 27,01 | 0,00% | 27,01 | 29,00 | 27,84 | 27,01 | 27,49 | 12 | 336.622 |
| 9/4/2001 | 27,98 | 27,01 | +2,31% | 27,01 | 27,98 | 27,74 | 27,02 | 27,70 | 4 | 129.978 |
| 6/4/2001 | 26,40 | 26,40 | +5,18% | 26,40 | 26,40 | 26,40 | 25,73 | 26,45 | 1 | 19.998 |
| 5/4/2001 | 24,70 | 25,10 | -0,79% | 24,70 | 25,10 | 24,91 | 24,60 | 26,98 | 2 | 109.878 |
| 4/4/2001 | 24,20 | 25,30 | -0,32% | 24,20 | 25,30 | 25,10 | 24,20 | 26,00 | 6 | 419.884 |
| 3/4/2001 | 25,38 | 25,38 | +5,71% | 25,38 | 25,38 | 25,38 | 25,00 | 25,37 | 1 | 1.718 |
| 2/4/2001 | 25,00 | 24,01 | -2,04% | 23,80 | 25,00 | 24,14 | 24,01 | 25,98 | 4 | 252.071 |
| 30/3/2001 | 23,86 | 24,51 | -0,37% | 23,86 | 24,51 | 24,15 | 25,01 | 26,98 | 3 | 270.482 |
| 28/3/2001 | 24,00 | 24,60 | +4,68% | 24,00 | 24,60 | 24,19 | 22,74 | 24,60 | 2 | 148.800 |
| 26/3/2001 | 24,00 | 23,50 | +3,94% | 23,50 | 24,10 | 24,02 | 23,81 | 25,00 | 4 | 88.904 |
| 23/3/2001 | 22,61 | 22,61 | -0,40% | 22,61 | 22,61 | 22,61 | 23,01 | 24,49 | 1 | 49.742 |
| 22/3/2001 | 24,40 | 22,70 | -9,20% | 22,70 | 25,00 | 23,91 | 22,55 | 24,00 | 5 | 167.400 |
| 20/3/2001 | 25,50 | 25,00 | +4,17% | 24,99 | 25,50 | 25,02 | 24,55 | 25,79 | 5 | 265.955 |
| 19/3/2001 | 24,00 | 24,00 | -2,44% | 24,00 | 24,00 | 24,00 | 23,51 | 27,98 | 1 | 36.000 |
| 16/3/2001 | 24,60 | 24,60 | +6,96% | 24,60 | 24,60 | 24,60 | 24,60 | 26,00 | 1 | 36.900 |
| 15/3/2001 | 24,00 | 23,00 | -4,17% | 23,00 | 24,00 | 23,99 | 23,81 | 24,89 | 3 | 120.001 |
| 14/3/2001 | 24,60 | 24,00 | -4,00% | 24,00 | 25,00 | 24,56 | 23,81 | 25,00 | 3 | 142.098 |
| 13/3/2001 | 25,50 | 25,00 | +1,21% | 24,60 | 25,50 | 24,75 | 24,61 | 25,49 | 5 | 44.950 |
| 12/3/2001 | 25,50 | 24,70 | +0,37% | 24,61 | 25,50 | 24,86 | 24,60 | 25,98 | 8 | 366.827 |
| 9/3/2001 | 25,05 | 24,61 | -1,68% | 24,61 | 25,05 | 24,77 | 24,75 | 25,40 | 3 | 66.394 |
| 8/3/2001 | 26,00 | 25,03 | -4,10% | 25,03 | 26,00 | 25,61 | 24,61 | 26,34 | 4 | 97.324 |
| 6/3/2001 | 26,01 | 26,10 | -1,44% | 26,00 | 26,10 | 26,01 | 25,66 | 27,00 | 4 | 378.083 |
| 5/3/2001 | 26,50 | 26,48 | -5,43% | 26,48 | 26,50 | 26,48 | 25,50 | 27,70 | 3 | 9.414 |
| 2/3/2001 | 28,00 | 28,00 | +5,66% | 26,80 | 28,10 | 27,38 | 26,02 | 27,99 | 15 | 716.041 |
| 1/3/2001 | 26,00 | 26,50 | +1,49% | 26,00 | 26,50 | 26,03 | 26,12 | 28,90 | 2 | 255.885 |
| 28/2/2001 | 26,11 | 26,11 | -3,26% | 26,11 | 26,12 | 26,11 | 25,00 | 28,50 | 4 | 129.247 |
| 23/2/2001 | 27,40 | 26,99 | +5,02% | 26,99 | 28,90 | 27,76 | 25,60 | 26,99 | 4 | 83.289 |
| 22/2/2001 | 25,00 | 25,70 | +1,58% | 25,00 | 25,70 | 25,10 | 25,70 | 28,00 | 4 | 196.989 |
| 21/2/2001 | 26,00 | 25,30 | -4,89% | 25,30 | 26,00 | 25,67 | 24,55 | 26,60 | 3 | 267.728 |
| 20/2/2001 | 26,01 | 26,60 | -0,75% | 26,01 | 26,60 | 26,07 | 26,00 | 27,60 | 2 | 66.083 |
| 19/2/2001 | 29,00 | 26,80 | -4,32% | 26,50 | 29,00 | 27,18 | 26,80 | 28,40 | 6 | 277.391 |
| 16/2/2001 | 29,00 | 28,01 | -6,70% | 28,01 | 29,00 | 28,43 | 28,01 | 28,70 | 11 | 874.471 |
| 15/2/2001 | 31,00 | 30,02 | 0,00% | 30,02 | 31,00 | 30,02 | 30,02 | 30,99 | 2 | 16.584 |
| 14/2/2001 | 31,00 | 30,02 | -3,16% | 30,02 | 31,00 | 30,79 | 30,51 | 31,30 | 4 | 425.348 |
| 13/2/2001 | 30,50 | 31,00 | +5,05% | 30,50 | 31,00 | 30,62 | 29,91 | 31,00 | 3 | 401.986 |
| 12/2/2001 | 30,50 | 29,51 | -4,44% | 29,51 | 30,50 | 30,31 | 29,51 | 30,49 | 4 | 263.449 |
| 9/2/2001 | 30,50 | 30,88 | +1,25% | 30,31 | 30,88 | 30,45 | 29,61 | 30,88 | 10 | 237.844 |
| 8/2/2001 | 30,30 | 30,50 | +4,42% | 30,30 | 30,50 | 30,44 | 29,31 | 31,87 | 2 | 203.998 |
| 7/2/2001 | 29,50 | 29,21 | +0,72% | 29,20 | 29,50 | 29,23 | 29,21 | 30,40 | 5 | 261.883 |
| 5/2/2001 | 28,65 | 29,00 | -4,45% | 28,65 | 29,00 | 28,99 | 28,65 | 30,50 | 2 | 58.002 |
| 1/2/2001 | 30,00 | 30,35 | -5,16% | 29,02 | 33,40 | 29,97 | 28,11 | 30,20 | 6 | 438.498 |
| 31/1/2001 | 30,92 | 32,00 | -4,19% | 30,92 | 32,00 | 31,65 | 30,93 | 32,00 | 4 | 343.226 |
| 30/1/2001 | 33,40 | 33,40 | +4,70% | 33,40 | 33,40 | 33,40 | 32,50 | 33,40 | 5 | 15 |
| 29/1/2001 | 31,30 | 31,90 | +4,59% | 31,20 | 33,40 | 31,64 | 31,11 | 31,79 | 18 | 569.935 |
| 26/1/2001 | 30,01 | 30,50 | +3,32% | 29,70 | 30,50 | 30,18 | 30,01 | 33,40 | 8 | 629.603 |
| 24/1/2001 | 29,70 | 29,52 | -1,60% | 29,52 | 29,70 | 29,69 | 29,52 | 31,70 | 2 | 68.083 |
| 23/1/2001 | 29,50 | 30,00 | +3,63% | 29,50 | 30,90 | 30,34 | 30,00 | 0,00 | 13 | 613.055 |
| 22/1/2001 | 29,10 | 28,95 | +0,87% | 28,95 | 29,10 | 29,01 | 28,90 | 29,90 | 2 | 280.369 |
| 19/1/2001 | 28,70 | 28,70 | -1,03% | 28,70 | 28,70 | 28,70 | 28,70 | 29,80 | 1 | 114.800 |
| 18/1/2001 | 29,00 | 29,00 | +3,94% | 29,00 | 29,50 | 29,16 | 29,00 | 30,00 | 7 | 779.279 |
| 17/1/2001 | 27,90 | 27,90 | +2,20% | 27,90 | 27,90 | 27,90 | 26,61 | 28,65 | 1 | 31.328 |
| 16/1/2001 | 27,90 | 27,30 | -2,15% | 27,00 | 27,90 | 27,30 | 27,00 | 27,90 | 3 | 308.208 |
| 15/1/2001 | 27,00 | 27,90 | +6,90% | 27,00 | 27,90 | 27,17 | 26,70 | 27,90 | 7 | 543.467 |
| 12/1/2001 | 26,10 | 26,10 | -2,25% | 26,10 | 26,10 | 26,10 | 26,10 | 27,39 | 3 | 213.345 |
| 11/1/2001 | 26,80 | 26,70 | +0,75% | 26,00 | 27,49 | 26,31 | 25,70 | 26,70 | 6 | 205.281 |
| 10/1/2001 | 24,50 | 26,50 | +3,92% | 24,50 | 26,50 | 25,18 | 25,70 | 27,00 | 4 | 327.169 |
| 9/1/2001 | 25,00 | 25,50 | +6,25% | 25,00 | 25,50 | 25,08 | 24,50 | 25,50 | 4 | 82.364 |
| 8/1/2001 | 22,71 | 24,00 | -3,19% | 22,71 | 24,30 | 24,15 | 24,00 | 0,00 | 5 | 223.247 |
| 5/1/2001 | 24,00 | 24,79 | -3,54% | 23,40 | 25,02 | 24,06 | 23,02 | 24,79 | 10 | 357.190 |
| 4/1/2001 | 25,70 | 25,70 | +7,08% | 25,70 | 25,70 | 25,70 | 23,80 | 24,90 | 1 | 51.400 |
| 3/1/2001 | 22,80 | 24,00 | +9,09% | 22,80 | 24,00 | 23,24 | 22,40 | 0,00 | 6 | 232.402 |
| 2/1/2001 | 22,50 | 22,00 | -2,22% | 22,00 | 22,54 | 22,48 | 22,01 | 22,54 | 4 | 195.865 |
| 30/12/1999 | 23,75 | 24,01 | -2,00% | 23,75 | 24,20 | 24,02 | 24,20 | 24,90 | 4 | 136.054 |
| 29/12/1999 | 24,50 | 24,50 | +3,16% | 23,75 | 24,50 | 24,26 | 23,75 | 24,50 | 13 | 920.918 |
| 28/12/1999 | 24,00 | 23,75 | +0,21% | 23,00 | 24,50 | 23,88 | 23,75 | 24,50 | 10 | 396.026 |
| 27/12/1999 | 24,80 | 23,70 | +2,73% | 23,70 | 24,80 | 24,51 | 23,70 | 24,24 | 2 | 191.588 |
| 23/12/1999 | 23,50 | 23,07 | +4,86% | 23,07 | 24,01 | 23,86 | 23,00 | 24,90 | 7 | 165.940 |
| 22/12/1999 | 23,00 | 22,00 | -5,98% | 22,00 | 23,21 | 23,12 | 22,50 | 23,00 | 3 | 213.781 |
| 21/12/1999 | 22,90 | 23,40 | +4,00% | 22,00 | 23,41 | 22,89 | 23,10 | 23,50 | 5 | 250.654 |
| 20/12/1999 | 22,20 | 22,50 | +0,90% | 22,20 | 22,50 | 22,49 | 20,51 | 22,70 | 4 | 49.701 |
| 17/12/1999 | 22,30 | 22,30 | +6,14% | 22,00 | 22,50 | 22,33 | 22,30 | 22,50 | 11 | 548.534 |
| 16/12/1999 | 21,01 | 21,01 | -1,36% | 21,01 | 21,01 | 21,01 | 21,01 | 21,56 | 1 | 10.067 |
| 15/12/1999 | 21,30 | 21,30 | -0,93% | 21,30 | 21,30 | 21,30 | 20,02 | 22,40 | 2 | 110.760 |
| 14/12/1999 | 21,50 | 21,50 | 0,00% | 21,50 | 21,50 | 21,50 | 21,30 | 22,19 | 1 | 1.715 |
| 13/12/1999 | 22,50 | 21,50 | -4,44% | 21,50 | 24,00 | 22,56 | 21,50 | 23,00 | 13 | 345.982 |
| 10/12/1999 | 22,50 | 22,50 | -2,17% | 22,50 | 22,50 | 22,50 | 22,15 | 24,00 | 1 | 99.000 |
| 9/12/1999 | 22,15 | 23,00 | +0,44% | 22,15 | 23,20 | 22,97 | 22,16 | 23,00 | 7 | 467.309 |
| 8/12/1999 | 22,90 | 22,90 | +0,88% | 22,90 | 22,90 | 22,90 | 22,15 | 22,90 | 1 | 16.030 |
| 7/12/1999 | 22,40 | 22,70 | +0,44% | 22,40 | 22,70 | 22,66 | 22,61 | 23,00 | 6 | 391.044 |
| 6/12/1999 | 23,50 | 22,60 | +0,40% | 22,60 | 23,50 | 22,97 | 22,60 | 24,00 | 4 | 169.907 |
| 3/12/1999 | 23,00 | 22,51 | -2,55% | 22,51 | 23,00 | 22,86 | 22,51 | 23,00 | 7 | 208.615 |
| 2/12/1999 | 22,50 | 23,10 | +3,59% | 22,50 | 23,10 | 22,81 | 22,50 | 23,10 | 5 | 141.791 |
| 1/12/1999 | 22,50 | 22,30 | -3,04% | 22,30 | 22,50 | 22,30 | 22,15 | 24,00 | 5 | 314.453 |
| 30/11/1999 | 22,00 | 23,00 | +1,32% | 22,00 | 23,00 | 22,70 | 23,00 | 24,00 | 6 | 321.060 |
| 29/11/1999 | 22,50 | 22,70 | 0,00% | 21,55 | 22,70 | 22,40 | 22,02 | 22,70 | 11 | 474.555 |
| 26/11/1999 | 21,99 | 22,70 | +3,18% | 21,99 | 22,99 | 22,79 | 19,02 | 23,50 | 7 | 603.059 |
| 25/11/1999 | 20,50 | 22,00 | +6,80% | 20,50 | 22,00 | 21,44 | 21,01 | 21,78 | 9 | 315.806 |
| 24/11/1999 | 20,70 | 20,60 | 0,00% | 20,60 | 20,70 | 20,63 | 19,30 | 20,52 | 5 | 267.985 |
| 23/11/1999 | 20,00 | 20,60 | -1,90% | 20,00 | 20,60 | 20,13 | 19,01 | 21,00 | 2 | 138.766 |
| 22/11/1999 | 21,00 | 21,00 | +2,44% | 20,90 | 21,00 | 20,99 | 21,00 | 22,00 | 5 | 191.088 |
| 19/11/1999 | 20,10 | 20,50 | +6,22% | 20,10 | 20,50 | 20,25 | 20,50 | 20,99 | 4 | 73.924 |
| 18/11/1999 | 19,30 | 19,30 | -0,52% | 19,10 | 19,60 | 19,41 | 19,30 | 22,00 | 4 | 116.946 |
| 17/11/1999 | 19,70 | 19,40 | -1,52% | 19,00 | 19,70 | 19,24 | 19,40 | 19,80 | 10 | 76.991 |
| 16/11/1999 | 19,99 | 19,70 | +3,63% | 19,70 | 19,99 | 19,95 | 19,70 | 21,40 | 2 | 11.188 |
| 12/11/1999 | 19,01 | 19,01 | -8,16% | 19,01 | 19,01 | 19,01 | 19,71 | 21,50 | 1 | 13 |
| 11/11/1999 | 20,71 | 20,70 | +0,49% | 20,70 | 20,71 | 20,70 | 19,91 | 21,50 | 2 | 96.279 |
| 10/11/1999 | 20,00 | 20,60 | +8,36% | 20,00 | 21,00 | 20,79 | 20,52 | 21,50 | 4 | 193.100 |
| 9/11/1999 | 19,01 | 19,01 | -4,47% | 19,01 | 19,60 | 19,38 | 19,31 | 19,60 | 7 | 371.989 |
| 8/11/1999 | 19,50 | 19,90 | +3,11% | 19,50 | 21,00 | 19,85 | 19,51 | 19,90 | 11 | 285.323 |
| 5/11/1999 | 18,90 | 19,30 | +5,06% | 18,90 | 19,50 | 19,26 | 19,50 | 19,88 | 9 | 407.345 |
| 4/11/1999 | 18,80 | 18,37 | +2,06% | 18,37 | 19,00 | 18,83 | 18,35 | 18,38 | 8 | 102.143 |
| 3/11/1999 | 18,00 | 18,00 | +0,06% | 18,00 | 18,00 | 18,00 | 18,00 | 20,00 | 5 | 118.091 |
| 29/10/1999 | 17,25 | 17,99 | +3,39% | 17,10 | 17,99 | 17,15 | 17,10 | 17,99 | 5 | 209.624 |
| 28/10/1999 | 17,31 | 17,40 | -0,57% | 17,31 | 17,41 | 17,38 | 17,25 | 17,60 | 3 | 64.307 |
| 27/10/1999 | 17,60 | 17,50 | -2,78% | 17,40 | 17,60 | 17,50 | 17,05 | 20,00 | 5 | 369.460 |
| 26/10/1999 | 16,90 | 18,00 | +5,88% | 16,90 | 18,00 | 17,44 | 18,00 | 18,80 | 4 | 101.145 |
| 25/10/1999 | 17,91 | 17,00 | -0,87% | 17,00 | 17,91 | 17,06 | 17,00 | 17,80 | 9 | 341.623 |
| 22/10/1999 | 18,02 | 17,15 | -7,30% | 17,10 | 18,02 | 17,37 | 17,10 | 19,00 | 22 | 626.110 |
| 21/10/1999 | 18,50 | 18,50 | +2,78% | 18,50 | 18,50 | 18,50 | 18,03 | 18,50 | 1 | 64.999 |
| 20/10/1999 | 18,00 | 18,00 | +0,56% | 18,00 | 18,00 | 18,00 | 17,72 | 18,98 | 1 | 80.557 |
| 19/10/1999 | 18,00 | 17,90 | +2,29% | 17,90 | 18,00 | 17,95 | 17,80 | 19,00 | 6 | 67.757 |
| 18/10/1999 | 17,50 | 17,50 | 0,00% | 17,31 | 18,00 | 17,68 | 17,30 | 19,00 | 7 | 292.590 |
| 15/10/1999 | 18,00 | 17,50 | -2,23% | 17,50 | 18,00 | 17,83 | 17,50 | 18,40 | 5 | 178.399 |
| 14/10/1999 | 17,80 | 17,90 | -3,24% | 17,80 | 18,00 | 17,91 | 17,90 | 18,97 | 6 | 337.465 |
| 13/10/1999 | 17,85 | 18,50 | +1,65% | 17,35 | 18,50 | 17,69 | 18,00 | 18,50 | 10 | 167.680 |
| 7/10/1999 | 18,00 | 18,20 | 0,00% | 18,00 | 18,20 | 18,01 | 17,85 | 21,00 | 3 | 180.118 |
| 6/10/1999 | 18,20 | 18,20 | +2,25% | 18,00 | 18,20 | 18,12 | 17,88 | 18,20 | 4 | 142.555 |
| 5/10/1999 | 17,11 | 17,80 | -6,32% | 17,11 | 17,80 | 17,64 | 18,00 | 18,60 | 3 | 57.557 |
| 4/10/1999 | 19,00 | 19,00 | +8,57% | 18,10 | 19,00 | 18,81 | 18,30 | 19,00 | 4 | 59.198 |
| 1/10/1999 | 17,81 | 17,50 | -5,41% | 17,50 | 17,85 | 17,80 | 17,70 | 18,30 | 7 | 391.778 |
| 30/9/1999 | 18,71 | 18,50 | 0,00% | 18,11 | 18,71 | 18,46 | 17,40 | 18,90 | 14 | 671.352 |
| 29/9/1999 | 19,00 | 18,50 | -5,61% | 18,50 | 20,00 | 19,00 | 18,50 | 20,00 | 17 | 725.586 |
| 28/9/1999 | 19,20 | 19,60 | -1,51% | 18,70 | 19,60 | 18,90 | 18,81 | 19,60 | 4 | 170.188 |
| 27/9/1999 | 20,05 | 19,90 | +9,88% | 19,90 | 20,05 | 19,92 | 19,21 | 20,50 | 5 | 168.904 |
| 24/9/1999 | 18,11 | 18,11 | -10,79% | 18,11 | 18,11 | 18,11 | 19,01 | 19,99 | 1 | 7.244 |
| 23/9/1999 | 20,10 | 20,30 | +4,64% | 20,10 | 20,30 | 20,15 | 19,90 | 20,50 | 4 | 339.733 |
| 22/9/1999 | 20,20 | 19,40 | -3,00% | 19,40 | 20,20 | 19,86 | 19,40 | 20,00 | 6 | 228.894 |
| 21/9/1999 | 20,50 | 20,00 | -2,44% | 20,00 | 20,50 | 20,25 | 20,01 | 20,50 | 9 | 305.912 |
| 20/9/1999 | 19,70 | 20,50 | +4,59% | 19,70 | 20,50 | 20,02 | 19,80 | 20,50 | 9 | 584.574 |
| 17/9/1999 | 19,80 | 19,60 | -0,51% | 19,60 | 20,00 | 19,78 | 19,60 | 20,49 | 11 | 601.042 |
| 16/9/1999 | 19,90 | 19,70 | -2,23% | 19,70 | 19,90 | 19,82 | 19,00 | 21,00 | 4 | 297.350 |
| 15/9/1999 | 20,85 | 20,15 | -5,27% | 20,00 | 20,85 | 20,59 | 20,15 | 21,41 | 4 | 231.391 |
| 14/9/1999 | 21,27 | 21,27 | -7,12% | 21,27 | 21,27 | 21,27 | 20,81 | 21,27 | 1 | 42.540 |
| 13/9/1999 | 21,00 | 22,90 | +9,10% | 21,00 | 22,90 | 21,09 | 22,00 | 22,90 | 3 | 44.408 |
| 10/9/1999 | 20,40 | 20,99 | +4,95% | 20,40 | 20,99 | 20,77 | 20,00 | 22,90 | 2 | 129.609 |
| 9/9/1999 | 21,09 | 20,00 | -1,96% | 19,95 | 21,09 | 20,10 | 20,00 | 21,09 | 7 | 295.597 |
| 8/9/1999 | 20,75 | 20,40 | +2,00% | 20,40 | 20,75 | 20,60 | 20,40 | 20,83 | 2 | 56.858 |
| 6/9/1999 | 20,01 | 20,00 | +0,25% | 20,00 | 20,01 | 20,00 | 20,11 | 22,14 | 3 | 129.347 |
| 3/9/1999 | 20,00 | 19,95 | +2,31% | 19,95 | 20,00 | 19,99 | 19,95 | 20,65 | 3 | 188.215 |
| 2/9/1999 | 19,50 | 19,50 | +0,52% | 19,01 | 19,50 | 19,49 | 19,51 | 20,65 | 4 | 245.977 |
| 1/9/1999 | 19,51 | 19,40 | +7,12% | 19,40 | 19,80 | 19,62 | 19,30 | 20,63 | 8 | 447.360 |
| 31/8/1999 | 19,00 | 18,11 | -5,18% | 18,11 | 19,00 | 18,89 | 18,51 | 19,10 | 3 | 296.801 |
| 30/8/1999 | 19,11 | 19,10 | +0,53% | 19,10 | 19,11 | 19,10 | 19,10 | 0,00 | 2 | 32.262 |
| 25/8/1999 | 19,00 | 19,00 | +5,56% | 18,90 | 19,00 | 18,99 | 18,90 | 23,99 | 4 | 133.456 |
| 24/8/1999 | 18,00 | 18,00 | -1,37% | 18,00 | 18,00 | 17,99 | 18,20 | 22,00 | 2 | 20.221 |
| 23/8/1999 | 18,25 | 18,25 | +1,33% | 18,25 | 18,25 | 18,24 | 18,25 | 20,00 | 1 | 76.558 |
| 20/8/1999 | 18,30 | 18,01 | +0,06% | 18,00 | 18,30 | 18,10 | 18,01 | 18,90 | 4 | 238.452 |
| 18/8/1999 | 18,44 | 18,00 | -2,76% | 18,00 | 18,44 | 18,43 | 18,00 | 19,99 | 4 | 236.459 |
| 17/8/1999 | 18,50 | 18,51 | -2,58% | 18,50 | 18,51 | 18,50 | 18,51 | 19,50 | 3 | 78.424 |
| 16/8/1999 | 19,00 | 19,00 | -5,00% | 19,00 | 19,00 | 18,99 | 17,20 | 20,00 | 1 | 42.516 |
| 12/8/1999 | 20,40 | 20,00 | +1,01% | 19,70 | 20,40 | 19,96 | 18,55 | 20,40 | 4 | 211.117 |
| 11/8/1999 | 18,80 | 19,80 | +4,21% | 18,80 | 19,80 | 19,54 | 20,50 | 20,98 | 4 | 241.255 |
| 10/8/1999 | 19,00 | 19,00 | -2,56% | 19,00 | 19,50 | 19,05 | 19,00 | 20,40 | 4 | 188.624 |
| 9/8/1999 | 19,60 | 19,50 | +2,31% | 19,50 | 19,60 | 19,51 | 18,77 | 20,00 | 3 | 134.660 |
| 6/8/1999 | 19,50 | 19,06 | +0,32% | 19,00 | 19,90 | 19,54 | 19,06 | 23,99 | 7 | 249.381 |
| 4/8/1999 | 19,00 | 19,00 | +4,40% | 19,00 | 21,00 | 19,95 | 18,50 | 20,50 | 4 | 152.118 |
| 3/8/1999 | 18,20 | 18,20 | -9,45% | 18,20 | 18,20 | 18,19 | 18,20 | 20,50 | 1 | 40.726 |
| 2/8/1999 | 20,11 | 20,10 | -0,05% | 20,10 | 20,11 | 20,10 | 19,20 | 20,10 | 2 | 122.650 |
| 30/7/1999 | 22,00 | 20,11 | -6,47% | 20,11 | 22,00 | 21,89 | 20,11 | 22,00 | 2 | 179.511 |
| 29/7/1999 | 20,55 | 21,50 | -3,59% | 20,50 | 21,50 | 20,93 | 20,26 | 21,90 | 7 | 363.871 |
| 28/7/1999 | 22,00 | 22,30 | 0,00% | 22,00 | 22,30 | 22,09 | 20,55 | 22,70 | 2 | 183.783 |
| 26/7/1999 | 22,30 | 22,30 | +2,29% | 22,30 | 22,30 | 22,30 | 21,33 | 22,30 | 3 | 178.400 |
| 23/7/1999 | 22,20 | 21,80 | -3,11% | 21,80 | 22,20 | 22,03 | 21,51 | 22,50 | 4 | 185.371 |
| 22/7/1999 | 20,11 | 22,50 | +3,64% | 20,11 | 22,50 | 22,04 | 22,10 | 22,49 | 5 | 136.399 |
| 21/7/1999 | 22,50 | 21,71 | -1,32% | 21,71 | 22,50 | 22,00 | 22,21 | 22,50 | 4 | 178.220 |
| 20/7/1999 | 22,50 | 22,00 | +2,33% | 22,00 | 22,80 | 22,47 | 22,01 | 22,49 | 5 | 382.100 |
| 19/7/1999 | 21,51 | 21,50 | -2,27% | 21,50 | 21,80 | 21,70 | 21,50 | 22,98 | 3 | 148.728 |
| 16/7/1999 | 22,51 | 22,00 | -2,22% | 22,00 | 22,51 | 22,09 | 21,51 | 22,79 | 6 | 232.547 |
| 15/7/1999 | 21,50 | 22,50 | +4,65% | 21,50 | 22,50 | 21,69 | 21,30 | 22,50 | 3 | 110.667 |
| 14/7/1999 | 21,80 | 21,50 | -1,83% | 21,50 | 21,80 | 21,57 | 20,50 | 21,50 | 7 | 215.718 |
| 12/7/1999 | 22,60 | 21,90 | -3,10% | 21,00 | 22,60 | 22,29 | 21,51 | 22,50 | 8 | 529.057 |
| 8/7/1999 | 22,61 | 22,60 | +0,44% | 22,60 | 22,61 | 22,60 | 22,40 | 22,70 | 3 | 183.754 |
| 7/7/1999 | 22,50 | 22,50 | -4,26% | 22,50 | 22,50 | 22,49 | 22,11 | 23,39 | 1 | 26.129 |
| 6/7/1999 | 24,10 | 23,50 | 0,00% | 23,50 | 24,10 | 23,69 | 22,50 | 23,99 | 6 | 335.834 |
| 5/7/1999 | 22,30 | 23,50 | +5,38% | 22,30 | 23,50 | 22,95 | 22,30 | 23,50 | 4 | 242.297 |
| 2/7/1999 | 24,20 | 22,30 | -2,19% | 22,30 | 24,20 | 23,35 | 22,30 | 24,20 | 2 | 79.775 |
| 1/7/1999 | 22,00 | 22,80 | +4,97% | 22,00 | 22,80 | 22,39 | 22,40 | 24,00 | 2 | 112.841 |
| 30/6/1999 | 21,70 | 21,72 | +0,56% | 21,70 | 21,75 | 21,73 | 21,75 | 23,00 | 3 | 140.510 |
| 29/6/1999 | 22,20 | 21,60 | -2,48% | 21,60 | 22,20 | 21,64 | 21,60 | 24,40 | 2 | 116.264 |
| 28/6/1999 | 23,00 | 22,15 | -3,70% | 22,15 | 23,00 | 22,17 | 22,50 | 23,00 | 4 | 214.376 |
| 25/6/1999 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 22,99 | 22,50 | 24,40 | 1 | 6.780 |
| 24/6/1999 | 22,55 | 23,00 | +4,03% | 22,40 | 23,00 | 22,72 | 23,00 | 24,40 | 8 | 429.537 |
| 23/6/1999 | 23,95 | 22,11 | -11,52% | 22,11 | 23,95 | 23,81 | 22,11 | 23,30 | 3 | 71.444 |
| 22/6/1999 | 23,96 | 24,99 | -2,00% | 23,96 | 24,99 | 24,93 | 24,71 | 24,99 | 2 | 35.662 |
| 21/6/1999 | 24,50 | 25,50 | +8,46% | 24,50 | 25,50 | 25,33 | 24,01 | 0,00 | 6 | 233.258 |
| 18/6/1999 | 23,90 | 23,51 | -3,25% | 23,50 | 23,90 | 23,74 | 23,51 | 23,99 | 8 | 390.522 |
| 17/6/1999 | 24,30 | 24,30 | +5,88% | 24,30 | 24,40 | 24,30 | 22,70 | 24,30 | 3 | 151.900 |
| 16/6/1999 | 22,50 | 22,95 | +4,32% | 22,50 | 22,95 | 22,72 | 23,00 | 23,30 | 5 | 246.344 |
| 15/6/1999 | 21,01 | 22,00 | +0,87% | 21,01 | 22,00 | 21,64 | 21,22 | 23,00 | 5 | 228.613 |
| 14/6/1999 | 21,50 | 21,81 | -0,86% | 21,50 | 22,00 | 21,78 | 21,01 | 21,81 | 6 | 424.807 |
| 10/6/1999 | 21,50 | 22,00 | 0,00% | 21,01 | 22,00 | 21,71 | 21,01 | 22,00 | 6 | 211.634 |
| 8/6/1999 | 22,00 | 22,00 | -2,22% | 22,00 | 22,00 | 21,99 | 21,01 | 22,89 | 4 | 407.362 |
| 7/6/1999 | 22,50 | 22,50 | -3,85% | 22,00 | 22,50 | 22,16 | 21,01 | 21,50 | 5 | 217.557 |
| 2/6/1999 | 20,51 | 23,40 | +4,00% | 20,51 | 23,40 | 21,19 | 21,51 | 23,40 | 3 | 211.916 |
| 1/6/1999 | 21,00 | 22,50 | +2,27% | 21,00 | 22,50 | 21,83 | 21,00 | 22,50 | 3 | 107.841 |
| 31/5/1999 | 21,11 | 22,00 | +1,85% | 20,10 | 22,00 | 21,48 | 22,00 | 0,00 | 6 | 241.145 |
| 28/5/1999 | 21,40 | 21,60 | +5,83% | 21,01 | 22,00 | 21,46 | 21,01 | 0,00 | 5 | 284.748 |
| 27/5/1999 | 22,00 | 20,41 | -6,38% | 20,41 | 22,00 | 20,98 | 20,41 | 23,00 | 3 | 208.190 |
| 26/5/1999 | 21,80 | 21,80 | +3,81% | 21,45 | 22,00 | 21,81 | 21,01 | 0,00 | 8 | 385.030 |
| 25/5/1999 | 21,51 | 21,00 | -5,02% | 21,00 | 21,51 | 21,37 | 21,00 | 22,60 | 5 | 352.699 |
| 24/5/1999 | 23,10 | 22,11 | -1,73% | 22,11 | 23,10 | 22,97 | 22,11 | 23,48 | 3 | 202.164 |
| 21/5/1999 | 24,00 | 22,50 | -4,66% | 22,50 | 24,00 | 23,02 | 22,20 | 24,00 | 3 | 193.461 |
| 20/5/1999 | 24,50 | 23,60 | -4,45% | 23,60 | 24,50 | 23,95 | 24,50 | 26,00 | 8 | 202.112 |
| 19/5/1999 | 24,00 | 24,70 | +0,41% | 24,00 | 24,99 | 24,40 | 24,70 | 26,00 | 7 | 325.692 |
| 18/5/1999 | 24,00 | 24,60 | +2,93% | 24,00 | 24,60 | 24,25 | 24,60 | 26,00 | 5 | 94.271 |
| 17/5/1999 | 23,65 | 23,90 | -2,45% | 23,00 | 23,90 | 23,52 | 23,00 | 24,00 | 5 | 432.873 |
| 14/5/1999 | 25,00 | 24,50 | -0,85% | 24,50 | 25,90 | 24,58 | 24,41 | 24,50 | 4 | 68.840 |
| 13/5/1999 | 24,90 | 24,71 | +7,39% | 24,71 | 25,00 | 24,87 | 24,31 | 26,00 | 5 | 191.850 |
| 12/5/1999 | 23,01 | 23,01 | -7,96% | 23,01 | 23,01 | 23,00 | 23,01 | 25,90 | 3 | 165.928 |
| 11/5/1999 | 25,00 | 25,00 | +1,63% | 25,00 | 25,00 | 25,00 | 24,01 | 25,40 | 1 | 25.000 |
| 10/5/1999 | 24,50 | 24,60 | +0,41% | 24,00 | 25,11 | 24,94 | 24,61 | 25,89 | 11 | 678.575 |
| 7/5/1999 | 24,00 | 24,50 | +0,62% | 23,50 | 24,50 | 24,15 | 24,47 | 25,90 | 5 | 320.907 |
| 6/5/1999 | 24,00 | 24,35 | -0,57% | 24,00 | 24,35 | 24,11 | 24,06 | 25,50 | 6 | 427.289 |
| 5/5/1999 | 23,90 | 24,49 | +7,79% | 22,50 | 24,49 | 23,46 | 22,55 | 24,49 | 8 | 481.870 |
| 4/5/1999 | 22,51 | 22,72 | -0,39% | 22,51 | 22,72 | 22,53 | 22,71 | 24,00 | 4 | 225.324 |
| 3/5/1999 | 23,00 | 22,81 | -7,65% | 22,80 | 23,50 | 23,09 | 22,81 | 23,50 | 11 | 816.063 |
| 30/4/1999 | 22,50 | 24,70 | +8,33% | 22,50 | 24,70 | 23,82 | 23,01 | 24,70 | 10 | 709.881 |
| 28/4/1999 | 22,99 | 22,80 | +12,87% | 22,80 | 22,99 | 22,84 | 22,51 | 23,90 | 2 | 91.390 |
| 27/4/1999 | 20,20 | 20,20 | -14,04% | 20,20 | 20,20 | 20,20 | 20,51 | 23,90 | 1 | 20.200 |
| 26/4/1999 | 23,99 | 23,50 | -5,58% | 22,61 | 24,00 | 23,80 | 22,60 | 24,90 | 4 | 39.760 |
| 23/4/1999 | 24,10 | 24,89 | +5,91% | 23,40 | 24,89 | 24,29 | 23,41 | 24,89 | 6 | 262.786 |
| 22/4/1999 | 24,20 | 23,50 | -2,08% | 23,50 | 24,20 | 23,58 | 23,00 | 24,00 | 2 | 37.740 |
| 20/4/1999 | 23,00 | 24,00 | -3,03% | 22,55 | 24,00 | 23,99 | 24,00 | 25,50 | 6 | 78.927 |
| 19/4/1999 | 24,70 | 24,75 | +1,43% | 24,70 | 25,00 | 24,94 | 24,65 | 25,50 | 4 | 125.805 |
| 16/4/1999 | 23,01 | 24,40 | -0,41% | 23,01 | 24,61 | 24,40 | 24,35 | 24,50 | 13 | 502.963 |
| 15/4/1999 | 23,01 | 24,50 | +2,08% | 23,01 | 24,50 | 24,18 | 24,35 | 24,99 | 9 | 397.571 |
| 14/4/1999 | 23,50 | 24,00 | 0,00% | 23,40 | 24,15 | 23,69 | 24,00 | 25,90 | 9 | 240.317 |
| 13/4/1999 | 24,31 | 24,00 | -4,00% | 24,00 | 24,31 | 24,24 | 24,00 | 26,00 | 6 | 219.371 |
| 12/4/1999 | 24,51 | 25,00 | +3,95% | 24,51 | 25,00 | 24,69 | 24,50 | 25,00 | 5 | 197.528 |
| 9/4/1999 | 25,50 | 24,05 | -4,56% | 24,05 | 25,50 | 24,80 | 24,05 | 24,50 | 15 | 539.372 |
| 8/4/1999 | 25,20 | 25,20 | +0,80% | 25,00 | 25,50 | 25,19 | 24,07 | 25,00 | 8 | 514.967 |
| 7/4/1999 | 25,40 | 25,00 | +3,43% | 24,00 | 25,50 | 25,07 | 25,00 | 26,00 | 14 | 608.858 |
| 6/4/1999 | 25,28 | 24,17 | +3,29% | 24,17 | 25,28 | 25,06 | 24,17 | 26,00 | 9 | 577.159 |
| 5/4/1999 | 22,60 | 23,40 | +1,69% | 22,60 | 25,01 | 24,52 | 23,40 | 24,50 | 13 | 430.032 |
| 31/3/1999 | 23,00 | 23,01 | -4,13% | 23,00 | 23,50 | 23,38 | 23,01 | 25,40 | 5 | 264.987 |
| 30/3/1999 | 22,35 | 24,00 | +14,23% | 22,35 | 24,00 | 22,62 | 22,66 | 24,40 | 3 | 206.899 |
| 29/3/1999 | 21,50 | 21,01 | +0,05% | 21,01 | 21,90 | 21,29 | 21,01 | 23,00 | 4 | 194.158 |
| 26/3/1999 | 20,10 | 21,00 | +5,00% | 19,50 | 21,00 | 19,97 | 20,51 | 25,50 | 12 | 637.831 |
| 25/3/1999 | 19,50 | 20,00 | +4,99% | 19,50 | 20,40 | 19,66 | 19,11 | 20,00 | 4 | 241.399 |
| 24/3/1999 | 18,50 | 19,05 | +0,26% | 18,50 | 19,05 | 18,89 | 19,05 | 19,10 | 3 | 181.165 |
| 23/3/1999 | 19,00 | 19,00 | +5,56% | 18,99 | 19,30 | 19,14 | 19,00 | 21,00 | 9 | 468.119 |
| 22/3/1999 | 18,00 | 18,00 | -11,11% | 18,00 | 18,00 | 17,99 | 19,01 | 19,98 | 3 | 35.216 |
| 19/3/1999 | 21,60 | 20,25 | -6,68% | 20,25 | 21,60 | 21,22 | 19,90 | 21,50 | 7 | 247.971 |
| 18/3/1999 | 20,50 | 21,70 | -0,46% | 19,71 | 21,70 | 20,83 | 21,01 | 21,70 | 13 | 385.723 |
| 17/3/1999 | 19,80 | 21,80 | +14,38% | 19,80 | 21,90 | 20,96 | 19,03 | 21,90 | 5 | 304.366 |
| 16/3/1999 | 19,00 | 19,06 | +3,03% | 18,81 | 20,00 | 19,17 | 19,06 | 0,00 | 10 | 325.622 |
| 15/3/1999 | 18,00 | 18,50 | +2,78% | 18,00 | 18,60 | 18,34 | 18,50 | 0,00 | 14 | 364.753 |
| 12/3/1999 | 18,20 | 18,00 | -1,64% | 17,50 | 18,20 | 17,84 | 17,01 | 18,00 | 5 | 113.861 |
| 11/3/1999 | 18,30 | 18,30 | -3,68% | 18,30 | 18,30 | 18,30 | 18,01 | 0,00 | 1 | 164.700 |
| 9/3/1999 | 19,00 | 19,00 | 0,00% | 19,00 | 19,00 | 18,99 | 17,15 | 19,00 | 2 | 3.144 |
| 5/3/1999 | 18,53 | 19,00 | +1,50% | 18,53 | 19,00 | 18,81 | 18,70 | 19,97 | 2 | 186.582 |
| 4/3/1999 | 17,50 | 18,72 | +6,97% | 17,50 | 19,00 | 18,45 | 18,51 | 18,80 | 5 | 204.923 |
| 3/3/1999 | 16,05 | 17,50 | -2,78% | 16,05 | 17,51 | 17,22 | 17,31 | 17,80 | 9 | 242.034 |
| 2/3/1999 | 16,50 | 18,00 | +9,02% | 16,50 | 18,00 | 16,68 | 17,01 | 0,00 | 6 | 138.940 |
| 1/3/1999 | 16,30 | 16,51 | +5,50% | 16,22 | 17,00 | 16,50 | 16,51 | 0,00 | 7 | 293.253 |
| 25/2/1999 | 16,20 | 15,65 | -2,19% | 15,65 | 16,20 | 15,80 | 15,65 | 16,90 | 5 | 16.873 |
| 24/2/1999 | 16,01 | 16,00 | +1,27% | 15,55 | 16,37 | 16,15 | 15,60 | 17,00 | 6 | 312.262 |
| 23/2/1999 | 16,20 | 15,80 | -2,47% | 15,80 | 16,20 | 16,00 | 15,81 | 16,25 | 4 | 241.661 |
| 22/2/1999 | 16,50 | 16,20 | -0,61% | 16,20 | 16,50 | 16,22 | 16,20 | 18,40 | 4 | 77.884 |
| 19/2/1999 | 15,55 | 16,30 | +1,88% | 15,55 | 16,30 | 15,98 | 16,30 | 17,50 | 3 | 23.770 |
| 18/2/1999 | 16,40 | 16,00 | -3,79% | 16,00 | 16,40 | 16,06 | 16,01 | 17,99 | 3 | 17.399 |
| 12/2/1999 | 16,80 | 16,63 | -0,18% | 16,62 | 18,40 | 16,82 | 16,63 | 17,50 | 10 | 355.105 |
| 11/2/1999 | 16,20 | 16,66 | -0,83% | 15,50 | 17,50 | 16,60 | 16,66 | 17,50 | 8 | 300.832 |
| 10/2/1999 | 16,80 | 16,80 | +5,00% | 16,80 | 16,80 | 16,79 | 16,80 | 17,90 | 3 | 232.388 |
| 9/2/1999 | 16,50 | 16,00 | -1,23% | 16,00 | 16,50 | 16,14 | 16,00 | 16,50 | 3 | 111.319 |
| 8/2/1999 | 15,20 | 16,20 | +3,85% | 15,20 | 16,20 | 15,82 | 16,08 | 16,50 | 2 | 126.600 |
| 5/2/1999 | 16,01 | 15,60 | -5,45% | 15,60 | 16,01 | 15,96 | 15,40 | 16,20 | 7 | 239.563 |
| 4/2/1999 | 16,80 | 16,50 | -1,84% | 16,40 | 16,80 | 16,49 | 16,21 | 16,99 | 7 | 217.986 |
| 3/2/1999 | 17,20 | 16,81 | +0,66% | 16,81 | 17,50 | 16,89 | 16,81 | 18,40 | 15 | 230.028 |
| 2/2/1999 | 16,30 | 16,70 | -4,02% | 16,30 | 16,70 | 16,56 | 16,31 | 18,39 | 3 | 172.448 |
| 1/2/1999 | 15,90 | 17,40 | +6,10% | 14,00 | 17,40 | 15,98 | 15,00 | 17,40 | 9 | 269.330 |
| 29/1/1999 | 16,40 | 16,40 | +4,46% | 16,40 | 16,40 | 16,40 | 15,20 | 16,39 | 1 | 9.840 |
| 28/1/1999 | 14,90 | 15,70 | +8,28% | 14,90 | 15,70 | 14,96 | 14,80 | 15,70 | 5 | 134.719 |
| 27/1/1999 | 14,50 | 14,50 | +4,32% | 13,81 | 14,50 | 14,33 | 14,03 | 14,50 | 5 | 143.357 |
| 26/1/1999 | 13,41 | 13,90 | -0,71% | 13,41 | 13,90 | 13,65 | 13,75 | 14,00 | 2 | 43.777 |
| 22/1/1999 | 13,00 | 14,00 | +7,61% | 13,00 | 14,00 | 13,07 | 12,20 | 14,00 | 2 | 70.532 |
| 21/1/1999 | 12,00 | 13,01 | -14,97% | 12,00 | 13,01 | 12,48 | 13,02 | 14,00 | 4 | 57.635 |
| 20/1/1999 | 15,30 | 15,30 | +3,38% | 15,30 | 15,30 | 15,29 | 15,00 | 15,30 | 2 | 75.887 |
| 19/1/1999 | 14,00 | 14,80 | +5,71% | 14,00 | 14,80 | 14,34 | 14,11 | 14,80 | 4 | 222.350 |
| 18/1/1999 | 14,00 | 14,00 | +12,90% | 14,00 | 14,00 | 14,00 | 13,11 | 14,00 | 1 | 14.000 |
| 15/1/1999 | 11,60 | 12,40 | +24,00% | 11,60 | 12,40 | 11,75 | 12,40 | 0,00 | 3 | 136.393 |
| 14/1/1999 | 12,31 | 10,00 | -16,67% | 10,00 | 12,31 | 10,79 | 10,01 | 12,30 | 8 | 259.318 |
| 13/1/1999 | 12,00 | 12,00 | -7,69% | 12,00 | 12,00 | 12,00 | 11,51 | 0,00 | 1 | 24.000 |
| 12/1/1999 | 13,00 | 13,00 | -1,52% | 13,00 | 13,00 | 13,00 | 13,00 | 0,00 | 1 | 49.790 |
| 11/1/1999 | 13,20 | 13,20 | -5,71% | 13,20 | 13,20 | 13,19 | 13,21 | 0,00 | 2 | 50.624 |
| 8/1/1999 | 14,20 | 14,00 | +0,65% | 14,00 | 14,20 | 14,14 | 14,01 | 14,90 | 3 | 194.779 |
| 7/1/1999 | 13,51 | 13,91 | -4,73% | 13,50 | 14,70 | 13,74 | 13,91 | 14,70 | 5 | 134.709 |
| 5/1/1999 | 14,10 | 14,60 | -2,67% | 13,51 | 14,60 | 14,09 | 14,01 | 14,60 | 8 | 353.039 |
| 4/1/1999 | 15,00 | 15,00 | +0,67% | 15,00 | 15,00 | 14,99 | 13,51 | 15,80 | 1 | 104.875 |
| 30/12/1998 | 14,10 | 14,90 | +10,37% | 14,10 | 14,90 | 14,54 | 13,91 | 14,90 | 2 | 29.087 |
| 29/12/1998 | 13,50 | 13,50 | -3,57% | 13,50 | 13,50 | 13,49 | 13,50 | 14,90 | 2 | 29.788 |
| 23/12/1998 | 14,00 | 14,00 | -3,45% | 14,00 | 14,00 | 14,00 | 14,50 | 15,40 | 1 | 70.000 |
| 22/12/1998 | 13,00 | 14,50 | 0,00% | 13,00 | 14,50 | 13,10 | 13,62 | 14,50 | 4 | 100.732 |
| 21/12/1998 | 14,20 | 14,50 | +2,84% | 14,20 | 14,50 | 14,37 | 14,50 | 15,40 | 3 | 251.171 |
| 18/12/1998 | 14,10 | 14,10 | +5,22% | 14,10 | 14,10 | 14,10 | 14,20 | 15,40 | 1 | 78.960 |
| 17/12/1998 | 13,41 | 13,40 | -2,19% | 13,40 | 13,41 | 13,40 | 13,41 | 15,00 | 2 | 90.011 |
| 16/12/1998 | 13,70 | 13,70 | -2,14% | 13,70 | 13,70 | 13,70 | 13,70 | 0,00 | 1 | 21.920 |
| 15/12/1998 | 13,71 | 14,00 | -6,67% | 13,71 | 14,00 | 13,85 | 14,00 | 15,20 | 2 | 39.358 |
| 14/12/1998 | 14,10 | 15,00 | 0,00% | 14,10 | 15,00 | 14,90 | 15,00 | 0,00 | 5 | 167.735 |
| 11/12/1998 | 15,00 | 15,00 | -6,83% | 15,00 | 15,00 | 14,99 | 15,00 | 16,10 | 5 | 130.399 |
| 10/12/1998 | 15,40 | 16,10 | +0,63% | 15,40 | 16,10 | 15,50 | 15,50 | 16,10 | 3 | 123.784 |
| 8/12/1998 | 16,00 | 16,00 | 0,00% | 16,00 | 16,00 | 15,99 | 16,00 | 0,00 | 2 | 3.282 |
| 4/12/1998 | 16,80 | 16,00 | -0,62% | 16,00 | 16,80 | 16,46 | 16,00 | 16,90 | 7 | 362.297 |
| 3/12/1998 | 17,00 | 16,10 | -9,55% | 16,10 | 17,10 | 16,48 | 16,10 | 17,10 | 6 | 282.253 |
| 2/12/1998 | 17,81 | 17,80 | +1,66% | 17,79 | 17,81 | 17,80 | 17,11 | 17,80 | 5 | 142.400 |
| 1/12/1998 | 18,20 | 17,51 | -4,32% | 17,51 | 18,20 | 17,74 | 17,70 | 0,00 | 2 | 88.723 |
| 30/11/1998 | 18,31 | 18,30 | -8,04% | 18,30 | 18,31 | 18,30 | 18,30 | 21,90 | 2 | 57.517 |
| 26/11/1998 | 19,50 | 19,90 | +7,57% | 19,50 | 19,90 | 19,73 | 19,54 | 19,90 | 5 | 261.129 |
| 25/11/1998 | 18,00 | 18,50 | +8,70% | 18,00 | 18,90 | 18,53 | 18,51 | 19,70 | 4 | 207.799 |
| 24/11/1998 | 18,30 | 17,02 | -2,80% | 17,02 | 18,30 | 17,48 | 17,02 | 18,00 | 4 | 107.814 |
| 23/11/1998 | 18,30 | 17,51 | +1,68% | 17,51 | 18,31 | 18,15 | 17,51 | 18,90 | 7 | 402.074 |
| 20/11/1998 | 17,70 | 17,22 | -4,33% | 17,22 | 17,70 | 17,52 | 17,22 | 17,98 | 2 | 43.818 |
| 19/11/1998 | 17,90 | 18,00 | 0,00% | 17,40 | 18,00 | 17,63 | 17,40 | 18,00 | 8 | 423.170 |
| 18/11/1998 | 17,00 | 18,00 | +5,88% | 17,00 | 18,00 | 17,81 | 18,00 | 18,40 | 4 | 182.194 |
| 17/11/1998 | 16,20 | 17,00 | +8,97% | 16,20 | 17,00 | 16,65 | 17,00 | 0,00 | 4 | 222.041 |
| 13/11/1998 | 15,60 | 15,60 | 0,00% | 15,51 | 15,60 | 15,58 | 15,60 | 16,90 | 3 | 134.368 |
| 12/11/1998 | 16,50 | 15,60 | -8,29% | 15,60 | 17,00 | 15,90 | 14,00 | 15,60 | 11 | 231.791 |
| 11/11/1998 | 17,01 | 17,01 | +0,06% | 17,01 | 17,01 | 17,00 | 17,00 | 0,00 | 1 | 15.024 |
| 10/11/1998 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 16,99 | 17,00 | 0,00 | 2 | 90.681 |
| 9/11/1998 | 17,40 | 17,00 | -1,68% | 17,00 | 17,80 | 17,22 | 17,00 | 17,80 | 7 | 168.257 |
| 6/11/1998 | 17,00 | 17,29 | +1,17% | 17,00 | 17,29 | 17,04 | 16,20 | 16,98 | 4 | 187.535 |
| 5/11/1998 | 16,60 | 17,09 | +0,53% | 16,20 | 17,09 | 16,55 | 16,20 | 17,50 | 8 | 358.628 |
| 4/11/1998 | 16,00 | 17,00 | +15,65% | 16,00 | 17,00 | 16,57 | 16,20 | 17,00 | 5 | 192.596 |
| 3/11/1998 | 14,20 | 14,70 | +5,76% | 14,00 | 14,70 | 14,33 | 14,55 | 15,88 | 8 | 136.197 |
| 30/10/1998 | 13,01 | 13,90 | +6,92% | 13,01 | 13,90 | 13,63 | 13,31 | 14,20 | 5 | 306.449 |
| 28/10/1998 | 13,05 | 13,00 | -4,13% | 13,00 | 13,50 | 13,29 | 12,61 | 13,50 | 6 | 115.684 |
| 27/10/1998 | 14,35 | 13,56 | -12,52% | 13,01 | 14,35 | 13,60 | 13,01 | 14,10 | 15 | 527.477 |
| 26/10/1998 | 15,61 | 15,50 | -4,91% | 15,50 | 15,61 | 15,53 | 14,50 | 15,50 | 5 | 80.589 |
| 23/10/1998 | 16,50 | 16,30 | -0,61% | 16,30 | 16,50 | 16,36 | 16,30 | 16,80 | 5 | 89.826 |
| 22/10/1998 | 16,80 | 16,40 | +1,11% | 16,40 | 16,80 | 16,41 | 16,41 | 17,00 | 4 | 152.706 |
| 21/10/1998 | 16,20 | 16,22 | +1,31% | 16,00 | 16,50 | 16,24 | 16,22 | 0,00 | 8 | 362.246 |
| 20/10/1998 | 16,50 | 16,01 | -1,17% | 16,00 | 16,80 | 16,26 | 16,01 | 16,69 | 6 | 213.635 |
| 16/10/1998 | 16,20 | 16,20 | -4,71% | 16,20 | 17,10 | 16,77 | 16,01 | 0,00 | 9 | 424.218 |
| 15/10/1998 | 16,00 | 17,00 | 0,00% | 16,00 | 17,00 | 16,57 | 16,06 | 17,40 | 2 | 33.152 |
| 13/10/1998 | 16,00 | 17,00 | +13,33% | 16,00 | 17,00 | 16,12 | 15,00 | 17,00 | 3 | 201.438 |
| 8/10/1998 | 14,51 | 15,00 | +2,74% | 14,11 | 15,98 | 14,99 | 15,00 | 17,40 | 9 | 145.817 |
| 7/10/1998 | 15,51 | 14,60 | -5,81% | 14,08 | 15,51 | 15,00 | 14,60 | 15,00 | 8 | 221.168 |
| 6/10/1998 | 15,95 | 15,50 | +5,44% | 15,50 | 15,95 | 15,59 | 15,00 | 15,40 | 3 | 147.141 |
| 5/10/1998 | 16,00 | 14,70 | -5,77% | 14,70 | 16,20 | 15,38 | 14,30 | 15,50 | 6 | 180.038 |
| 2/10/1998 | 15,70 | 15,60 | -2,50% | 15,60 | 15,70 | 15,64 | 14,01 | 15,00 | 5 | 105.494 |
| 1/10/1998 | 16,40 | 16,00 | -0,12% | 16,00 | 16,40 | 16,22 | 14,00 | 17,40 | 3 | 246.220 |
| 30/9/1998 | 16,80 | 16,02 | -2,91% | 16,02 | 16,80 | 16,53 | 15,00 | 20,40 | 5 | 243.676 |
| 28/9/1998 | 17,00 | 16,50 | -2,94% | 16,50 | 17,50 | 16,98 | 16,00 | 17,50 | 8 | 390.783 |
| 25/9/1998 | 17,00 | 17,00 | 0,00% | 17,00 | 17,00 | 17,00 | 15,90 | 16,80 | 1 | 8.500 |
| 24/9/1998 | 17,50 | 17,00 | +7,59% | 16,40 | 17,50 | 16,93 | 16,10 | 17,00 | 5 | 268.127 |
| 23/9/1998 | 15,80 | 15,80 | +1,94% | 15,80 | 15,80 | 15,79 | 15,01 | 18,40 | 1 | 87.789 |
| 22/9/1998 | 15,51 | 15,50 | +7,64% | 15,50 | 15,51 | 15,50 | 14,81 | 15,50 | 3 | 55.426 |
| 21/9/1998 | 14,70 | 14,40 | -3,36% | 14,40 | 14,98 | 14,72 | 14,40 | 14,98 | 8 | 283.883 |
| 18/9/1998 | 14,01 | 14,90 | +7,19% | 14,01 | 14,90 | 14,55 | 14,01 | 18,40 | 4 | 123.641 |
| 17/9/1998 | 13,00 | 13,90 | -2,87% | 13,00 | 13,90 | 13,86 | 13,31 | 13,90 | 3 | 15.897 |
| 16/9/1998 | 13,01 | 14,31 | +2,21% | 13,01 | 14,90 | 14,42 | 13,20 | 14,31 | 9 | 403.306 |
| 15/9/1998 | 11,01 | 14,00 | +12,09% | 11,01 | 14,00 | 13,10 | 12,76 | 13,79 | 9 | 237.806 |
| 14/9/1998 | 11,81 | 12,49 | +7,67% | 11,81 | 12,49 | 12,25 | 11,81 | 13,00 | 6 | 194.540 |
| 11/9/1998 | 9,00 | 11,60 | -8,66% | 9,00 | 11,60 | 10,60 | 11,30 | 12,00 | 8 | 210.068 |
| 10/9/1998 | 13,00 | 12,70 | -7,90% | 11,00 | 13,00 | 11,78 | 11,00 | 12,70 | 6 | 202.771 |
| 9/9/1998 | 13,00 | 13,79 | -11,03% | 13,00 | 13,95 | 13,53 | 13,20 | 14,98 | 3 | 172.597 |
| 8/9/1998 | 15,50 | 15,50 | +9,08% | 15,00 | 15,50 | 15,40 | 14,00 | 15,50 | 9 | 215.050 |
| 4/9/1998 | 16,00 | 14,21 | -16,41% | 14,21 | 16,00 | 15,65 | 14,21 | 18,40 | 3 | 184.277 |
| 3/9/1998 | 17,00 | 17,00 | -5,56% | 17,00 | 17,10 | 17,07 | 17,00 | 18,50 | 5 | 79.359 |
| 2/9/1998 | 18,60 | 18,00 | +5,82% | 18,00 | 18,90 | 18,59 | 13,61 | 18,00 | 9 | 348.993 |
| 1/9/1998 | 15,00 | 17,01 | +5,65% | 15,00 | 17,51 | 17,13 | 17,02 | 0,00 | 5 | 122.743 |
| 28/8/1998 | 16,10 | 16,10 | +2,55% | 16,10 | 16,10 | 16,09 | 16,40 | 22,40 | 3 | 24.445 |
| 27/8/1998 | 16,30 | 15,70 | -29,91% | 15,70 | 16,99 | 16,57 | 15,00 | 15,90 | 4 | 41.344 |
| 26/8/1998 | 20,00 | 22,40 | +12,00% | 18,50 | 22,40 | 18,77 | 18,50 | 22,40 | 11 | 367.528 |
| 25/8/1998 | 20,60 | 20,00 | +5,26% | 20,00 | 20,60 | 20,11 | 20,00 | 22,40 | 4 | 101.762 |
| 24/8/1998 | 20,00 | 19,00 | -5,00% | 19,00 | 20,00 | 19,93 | 18,00 | 25,99 | 2 | 19.339 |
| 21/8/1998 | 20,60 | 20,00 | -13,04% | 20,00 | 20,60 | 20,29 | 20,00 | 22,00 | 6 | 253.594 |
| 19/8/1998 | 23,10 | 23,00 | -0,43% | 23,00 | 23,10 | 23,00 | 21,50 | 25,99 | 4 | 131.778 |
| 18/8/1998 | 23,11 | 23,10 | 0,00% | 23,10 | 23,11 | 23,10 | 23,10 | 25,99 | 2 | 51.702 |
| 17/8/1998 | 23,10 | 23,10 | +0,43% | 23,10 | 23,10 | 23,09 | 23,10 | 0,00 | 1 | 18.528 |
| 14/8/1998 | 23,50 | 23,00 | +4,50% | 22,52 | 23,50 | 22,90 | 22,53 | 0,00 | 5 | 402.961 |
| 13/8/1998 | 22,01 | 22,01 | -0,09% | 22,01 | 22,01 | 22,00 | 22,00 | 0,00 | 1 | 21.453 |
| 12/8/1998 | 24,00 | 22,03 | -8,21% | 22,03 | 24,00 | 22,55 | 22,03 | 0,00 | 5 | 354.837 |
| 11/8/1998 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 24,00 | 40,00 | 3 | 141.636 |
| 10/8/1998 | 24,00 | 24,00 | -2,04% | 24,00 | 24,00 | 23,99 | 24,00 | 0,00 | 1 | 1.809 |
| 7/8/1998 | 25,01 | 24,50 | -4,71% | 24,50 | 26,00 | 24,85 | 24,10 | 26,00 | 6 | 98.512 |
| 6/8/1998 | 26,20 | 25,71 | -4,78% | 25,52 | 26,20 | 25,84 | 25,71 | 0,00 | 8 | 668.038 |
| 5/8/1998 | 27,51 | 27,00 | -3,57% | 27,00 | 27,51 | 27,13 | 25,51 | 0,00 | 4 | 382.879 |
| 4/8/1998 | 28,30 | 28,00 | 0,00% | 28,00 | 28,30 | 28,15 | 27,51 | 0,00 | 3 | 281.572 |
| 3/8/1998 | 28,01 | 28,00 | -2,51% | 28,00 | 28,03 | 28,01 | 28,00 | 0,00 | 3 | 149.541 |
| 31/7/1998 | 28,51 | 28,72 | -4,27% | 28,51 | 28,72 | 28,70 | 28,72 | 0,00 | 5 | 216.290 |
| 30/7/1998 | 28,01 | 30,00 | +3,27% | 28,01 | 30,00 | 29,39 | 28,71 | 30,00 | 6 | 466.993 |
| 29/7/1998 | 28,50 | 29,05 | -0,51% | 28,50 | 29,05 | 28,74 | 29,05 | 0,00 | 3 | 488.493 |
| 28/7/1998 | 29,00 | 29,20 | +4,25% | 29,00 | 29,20 | 29,08 | 28,05 | 29,20 | 4 | 242.895 |
| 27/7/1998 | 28,01 | 28,01 | -1,72% | 28,01 | 29,00 | 28,71 | 28,01 | 28,99 | 7 | 215.100 |
| 24/7/1998 | 29,50 | 28,50 | -2,13% | 28,50 | 29,50 | 28,53 | 28,50 | 0,00 | 6 | 410.169 |
| 23/7/1998 | 30,00 | 29,12 | -2,93% | 29,12 | 30,00 | 29,60 | 29,11 | 30,00 | 3 | 184.188 |
| 22/7/1998 | 31,00 | 30,00 | -6,25% | 30,00 | 31,00 | 30,64 | 30,01 | 0,00 | 5 | 679.374 |
| 21/7/1998 | 32,00 | 32,00 | -1,54% | 31,61 | 32,10 | 32,01 | 30,01 | 0,00 | 8 | 640.336 |
| 20/7/1998 | 33,00 | 32,50 | -4,41% | 32,50 | 34,00 | 33,55 | 32,50 | 34,00 | 9 | 922.337 |
| 17/7/1998 | 32,70 | 34,00 | +3,03% | 32,70 | 34,00 | 33,28 | 33,31 | 0,00 | 5 | 542.143 |
| 16/7/1998 | 32,00 | 33,00 | +5,43% | 32,00 | 33,00 | 32,08 | 32,30 | 0,00 | 5 | 393.709 |
| 15/7/1998 | 30,15 | 31,30 | -2,19% | 30,15 | 31,30 | 31,03 | 31,30 | 32,00 | 7 | 370.148 |
| 14/7/1998 | 32,00 | 32,00 | +6,67% | 31,60 | 32,00 | 31,93 | 31,60 | 32,00 | 3 | 315.459 |
| 13/7/1998 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 29,60 | 0,00 | 2 | 102.786 |
| 10/7/1998 | 27,01 | 30,00 | +3,45% | 27,01 | 30,00 | 29,51 | 30,00 | 0,00 | 5 | 88.301 |
| 8/7/1998 | 30,00 | 29,00 | +1,75% | 29,00 | 30,00 | 29,39 | 29,00 | 30,00 | 7 | 621.517 |
| 7/7/1998 | 29,00 | 28,50 | -1,04% | 28,50 | 29,00 | 28,49 | 28,71 | 0,00 | 2 | 144.038 |
| 6/7/1998 | 28,80 | 28,80 | +3,60% | 28,80 | 28,80 | 28,79 | 29,00 | 0,00 | 1 | 51.174 |
| 3/7/1998 | 28,50 | 27,80 | +1,09% | 27,80 | 28,50 | 28,21 | 28,51 | 30,70 | 4 | 225.771 |
| 2/7/1998 | 27,50 | 27,50 | +1,85% | 27,01 | 27,50 | 27,45 | 27,50 | 0,00 | 6 | 288.058 |
| 1/7/1998 | 25,01 | 27,00 | +5,06% | 25,01 | 27,00 | 26,61 | 27,50 | 28,00 | 10 | 930.368 |
| 30/6/1998 | 25,51 | 25,70 | +2,80% | 25,51 | 25,71 | 25,66 | 25,56 | 0,00 | 6 | 287.879 |
| 29/6/1998 | 25,01 | 25,00 | -7,58% | 25,00 | 25,01 | 25,00 | 25,01 | 27,00 | 3 | 174.471 |
| 26/6/1998 | 25,01 | 27,05 | +0,19% | 25,01 | 27,05 | 26,61 | 26,00 | 28,00 | 5 | 237.182 |
| 24/6/1998 | 27,00 | 27,00 | -2,53% | 27,00 | 27,00 | 26,99 | 25,50 | 0,00 | 1 | 169.055 |
| 23/6/1998 | 27,99 | 27,70 | +13,02% | 27,00 | 27,99 | 27,49 | 25,01 | 0,00 | 3 | 378.762 |
| 22/6/1998 | 25,00 | 24,51 | -7,51% | 24,51 | 25,00 | 24,97 | 24,51 | 28,00 | 3 | 5.327 |
| 19/6/1998 | 27,49 | 26,50 | -1,85% | 26,15 | 27,49 | 26,86 | 26,81 | 27,00 | 3 | 323.571 |
| 18/6/1998 | 27,00 | 27,00 | +3,85% | 25,70 | 27,00 | 26,32 | 25,70 | 27,00 | 6 | 209.451 |
| 17/6/1998 | 22,85 | 26,00 | +12,99% | 22,85 | 26,00 | 24,19 | 25,51 | 26,00 | 12 | 671.437 |
| 16/6/1998 | 23,00 | 23,01 | +0,04% | 22,10 | 23,01 | 22,74 | 23,00 | 23,90 | 7 | 633.304 |
| 15/6/1998 | 23,01 | 23,00 | -2,13% | 22,00 | 23,01 | 22,98 | 23,00 | 0,00 | 6 | 237.953 |
| 12/6/1998 | 27,00 | 23,50 | -12,96% | 23,50 | 27,00 | 23,94 | 23,50 | 0,00 | 6 | 403.171 |
| 10/6/1998 | 27,00 | 27,00 | -0,37% | 27,00 | 27,00 | 26,99 | 27,00 | 0,00 | 2 | 64.321 |
| 9/6/1998 | 27,50 | 27,10 | -3,21% | 26,70 | 27,50 | 26,99 | 27,10 | 27,30 | 5 | 360.820 |
| 8/6/1998 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 27,51 | 28,30 | 1 | 46.284 |
| 5/6/1998 | 28,00 | 28,00 | +1,82% | 27,21 | 28,00 | 27,71 | 28,06 | 0,00 | 8 | 439.064 |
| 4/6/1998 | 27,50 | 27,50 | +1,85% | 27,00 | 27,50 | 27,38 | 27,50 | 29,00 | 7 | 416.858 |
| 3/6/1998 | 27,00 | 27,00 | -4,56% | 27,00 | 27,00 | 26,99 | 26,50 | 27,00 | 7 | 286.902 |
| 2/6/1998 | 27,00 | 28,29 | +1,04% | 26,50 | 28,30 | 27,24 | 27,00 | 28,29 | 18 | 1.452.741 |
| 1/6/1998 | 27,10 | 28,00 | +3,28% | 27,10 | 28,50 | 27,98 | 26,71 | 27,97 | 9 | 634.224 |
| 29/5/1998 | 28,00 | 27,11 | +0,41% | 27,11 | 28,01 | 27,85 | 27,11 | 28,50 | 14 | 496.043 |
| 28/5/1998 | 27,00 | 27,00 | +8,43% | 26,90 | 28,00 | 27,06 | 27,00 | 0,00 | 6 | 753.831 |
| 27/5/1998 | 25,50 | 24,90 | -2,39% | 24,01 | 25,50 | 24,92 | 24,01 | 0,00 | 7 | 796.524 |
| 26/5/1998 | 28,00 | 25,51 | -7,24% | 25,51 | 28,00 | 26,01 | 25,51 | 28,00 | 6 | 391.968 |
| 25/5/1998 | 28,49 | 27,50 | -1,08% | 27,50 | 28,49 | 27,86 | 25,51 | 28,30 | 3 | 341.008 |
| 22/5/1998 | 27,80 | 27,80 | -2,46% | 27,80 | 27,80 | 27,79 | 28,50 | 0,00 | 4 | 366.958 |
| 21/5/1998 | 28,50 | 28,50 | 0,00% | 28,50 | 28,50 | 28,49 | 31,00 | 0,00 | 1 | 129.569 |
| 20/5/1998 | 29,00 | 28,50 | +1,79% | 27,01 | 29,00 | 28,47 | 27,01 | 28,50 | 5 | 137.470 |
| 19/5/1998 | 28,00 | 28,00 | -5,08% | 28,00 | 30,00 | 28,68 | 26,00 | 28,00 | 6 | 483.837 |
| 18/5/1998 | 29,50 | 29,50 | -2,03% | 29,50 | 29,50 | 29,49 | 27,00 | 0,00 | 3 | 165.199 |
| 15/5/1998 | 30,10 | 30,11 | +0,33% | 30,10 | 31,00 | 30,24 | 30,11 | 0,00 | 5 | 622.532 |
| 14/5/1998 | 31,10 | 30,01 | -6,22% | 30,01 | 32,00 | 31,37 | 30,01 | 32,00 | 7 | 586.089 |
| 13/5/1998 | 31,00 | 32,00 | +3,23% | 31,00 | 32,00 | 31,86 | 30,21 | 0,00 | 8 | 517.567 |
| 12/5/1998 | 32,50 | 31,00 | -3,28% | 30,01 | 32,50 | 31,03 | 32,01 | 0,00 | 7 | 212.696 |
| 11/5/1998 | 34,20 | 32,05 | -4,33% | 32,01 | 35,00 | 33,01 | 32,05 | 35,00 | 11 | 644.986 |
| 8/5/1998 | 33,60 | 33,50 | 0,00% | 33,50 | 33,60 | 33,53 | 33,50 | 34,50 | 3 | 399.217 |
| 7/5/1998 | 33,50 | 33,50 | -0,03% | 33,50 | 33,51 | 33,50 | 33,60 | 34,80 | 4 | 204.936 |
| 6/5/1998 | 33,10 | 33,51 | +3,11% | 33,01 | 34,00 | 33,71 | 33,50 | 0,00 | 9 | 691.442 |
| 5/5/1998 | 32,00 | 32,50 | -0,03% | 32,00 | 33,00 | 32,57 | 33,00 | 0,00 | 6 | 425.379 |
| 4/5/1998 | 33,01 | 32,51 | -23,33% | 32,51 | 34,40 | 33,66 | 32,51 | 33,70 | 8 | 231.031 |
| 30/4/1998 | 41,90 | 42,40 | -4,07% | 41,90 | 42,40 | 42,09 | 42,01 | 42,99 | 2 | 212.117 |
| 29/4/1998 | 44,00 | 44,20 | +4,49% | 44,00 | 44,20 | 44,15 | 43,01 | 44,00 | 4 | 276.192 |
| 28/4/1998 | 42,10 | 42,30 | +0,71% | 42,00 | 42,30 | 42,04 | 42,32 | 0,00 | 5 | 356.107 |
| 27/4/1998 | 42,00 | 42,00 | -1,89% | 42,00 | 42,00 | 41,99 | 42,00 | 44,00 | 2 | 144.358 |
| 23/4/1998 | 42,81 | 42,81 | -1,59% | 42,81 | 42,81 | 42,80 | 42,81 | 43,80 | 1 | 203.347 |
| 22/4/1998 | 44,00 | 43,50 | -2,25% | 43,50 | 44,00 | 43,88 | 42,00 | 43,99 | 3 | 598.579 |
| 20/4/1998 | 44,50 | 44,50 | +1,14% | 44,11 | 45,00 | 44,54 | 44,11 | 44,50 | 7 | 648.881 |
| 17/4/1998 | 45,00 | 44,00 | -1,12% | 44,00 | 45,00 | 44,10 | 44,00 | 0,00 | 6 | 501.931 |
| 16/4/1998 | 45,00 | 44,50 | -2,20% | 44,50 | 45,00 | 44,65 | 44,11 | 46,50 | 2 | 71.943 |
| 15/4/1998 | 45,70 | 45,50 | +2,71% | 45,50 | 45,70 | 45,57 | 45,50 | 47,50 | 6 | 606.148 |
| 14/4/1998 | 44,30 | 44,30 | -1,56% | 44,30 | 44,30 | 44,29 | 45,90 | 0,00 | 2 | 362.068 |
| 13/4/1998 | 44,01 | 45,00 | 0,00% | 44,01 | 45,00 | 44,48 | 44,01 | 45,00 | 4 | 239.659 |
| 8/4/1998 | 43,00 | 45,00 | +7,12% | 43,00 | 45,00 | 43,59 | 43,51 | 0,00 | 5 | 402.303 |
| 7/4/1998 | 43,10 | 42,01 | -2,75% | 42,01 | 43,10 | 42,75 | 42,01 | 42,90 | 4 | 450.513 |
| 6/4/1998 | 42,49 | 43,20 | +2,37% | 42,00 | 43,20 | 42,57 | 43,20 | 0,00 | 4 | 312.205 |
| 3/4/1998 | 41,70 | 42,20 | -0,78% | 40,01 | 42,20 | 41,86 | 40,21 | 0,00 | 4 | 183.903 |
| 2/4/1998 | 41,54 | 42,53 | +6,33% | 41,40 | 42,99 | 42,48 | 41,11 | 0,00 | 9 | 866.218 |
| 1/4/1998 | 40,60 | 40,00 | -0,52% | 40,00 | 41,50 | 40,51 | 39,61 | 42,00 | 9 | 769.596 |
| 31/3/1998 | 41,50 | 40,21 | +1,80% | 40,21 | 41,50 | 40,54 | 40,20 | 42,49 | 6 | 547.321 |
| 30/3/1998 | 39,50 | 39,50 | -1,25% | 39,50 | 39,75 | 39,66 | 39,50 | 42,00 | 6 | 248.799 |
| 27/3/1998 | 42,00 | 40,00 | -4,76% | 40,00 | 42,00 | 41,30 | 39,05 | 42,00 | 6 | 335.339 |
| 26/3/1998 | 40,01 | 42,00 | -1,18% | 40,01 | 42,00 | 40,70 | 41,00 | 42,00 | 4 | 93.614 |
| 25/3/1998 | 42,00 | 42,50 | 0,00% | 42,00 | 43,00 | 42,75 | 42,50 | 0,00 | 8 | 611.158 |
| 24/3/1998 | 43,00 | 42,50 | -1,16% | 42,50 | 43,00 | 42,69 | 42,06 | 42,50 | 3 | 85.872 |
| 23/3/1998 | 43,00 | 43,00 | +0,94% | 43,00 | 43,30 | 43,16 | 43,00 | 0,00 | 3 | 197.712 |
| 20/3/1998 | 43,00 | 42,60 | -0,23% | 42,60 | 43,00 | 42,94 | 43,01 | 0,00 | 2 | 365.748 |
| 19/3/1998 | 42,00 | 42,70 | +1,67% | 42,00 | 42,70 | 42,36 | 42,80 | 0,00 | 7 | 921.740 |
| 18/3/1998 | 41,80 | 42,00 | +6,19% | 41,50 | 42,00 | 41,64 | 41,50 | 42,00 | 6 | 554.791 |
| 16/3/1998 | 40,00 | 39,55 | 0,00% | 39,51 | 40,50 | 39,82 | 38,55 | 0,00 | 5 | 418.205 |