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.
EMAE4 - EMAE - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 38,49 | 38,35 | +2,27% | 37,67 | 38,49 | 38,20 | 37,52 | 38,36 | 8 | 3.056.700 |
| 20/1/2025 | 37,53 | 37,50 | -0,50% | 37,50 | 37,89 | 37,57 | 37,50 | 37,93 | 11 | 5.636.200 |
| 17/1/2025 | 37,64 | 37,69 | +0,21% | 37,64 | 37,69 | 37,67 | 37,50 | 37,99 | 5 | 1.883.500 |
| 16/1/2025 | 38,20 | 37,61 | -0,63% | 37,61 | 38,20 | 37,78 | 37,53 | 38,20 | 11 | 5.289.900 |
| 15/1/2025 | 37,97 | 37,85 | +0,05% | 37,80 | 38,86 | 37,93 | 37,76 | 38,70 | 21 | 12.138.000 |
| 14/1/2025 | 39,42 | 37,83 | -3,25% | 37,51 | 39,42 | 37,95 | 37,50 | 37,84 | 30 | 13.662.700 |
| 13/1/2025 | 39,11 | 39,10 | -2,20% | 38,95 | 39,11 | 39,08 | 38,50 | 39,10 | 8 | 3.908.600 |
| 10/1/2025 | 38,52 | 39,98 | -0,42% | 38,52 | 39,98 | 39,25 | 38,62 | 39,99 | 2 | 785.000 |
| 9/1/2025 | 40,15 | 40,15 | +0,40% | 40,15 | 40,15 | 40,15 | 38,50 | 39,99 | 1 | 401.500 |
| 8/1/2025 | 40,40 | 39,99 | +2,04% | 39,02 | 40,40 | 39,80 | 39,00 | 39,90 | 3 | 1.194.100 |
| 7/1/2025 | 39,60 | 39,19 | -3,02% | 39,19 | 40,00 | 39,46 | 38,51 | 40,18 | 10 | 5.130.500 |
| 6/1/2025 | 38,97 | 40,41 | +4,28% | 38,97 | 40,41 | 39,93 | 38,90 | 40,42 | 3 | 1.197.900 |
| 3/1/2025 | 39,00 | 38,75 | -5,49% | 38,75 | 39,89 | 39,16 | 38,50 | 39,90 | 12 | 5.874.100 |
| 2/1/2025 | 42,29 | 41,00 | -2,38% | 40,01 | 42,29 | 41,10 | 38,28 | 41,00 | 3 | 1.233.000 |
| 30/12/2024 | 40,89 | 42,00 | +2,69% | 40,89 | 42,27 | 41,63 | 42,00 | 42,20 | 12 | 8.326.200 |
| 26/12/2024 | 39,70 | 40,90 | +4,23% | 38,61 | 45,00 | 41,25 | 38,93 | 40,90 | 70 | 52.395.600 |
| 23/12/2024 | 38,31 | 39,24 | -0,41% | 38,31 | 39,32 | 39,02 | 37,55 | 39,31 | 9 | 5.463.700 |
| 20/12/2024 | 39,56 | 39,40 | +3,68% | 37,52 | 39,56 | 37,94 | 37,55 | 39,40 | 27 | 18.594.700 |
| 19/12/2024 | 39,80 | 38,00 | -3,63% | 38,00 | 39,80 | 38,72 | 37,41 | 38,00 | 6 | 2.323.300 |
| 18/12/2024 | 39,01 | 39,43 | +1,10% | 37,50 | 39,43 | 38,68 | 38,51 | 39,44 | 30 | 31.334.100 |
| 17/12/2024 | 39,04 | 39,00 | 0,00% | 39,00 | 39,05 | 39,01 | 39,00 | 40,50 | 11 | 6.242.800 |
| 16/12/2024 | 39,50 | 39,00 | -0,03% | 39,00 | 39,69 | 39,29 | 39,00 | 39,79 | 20 | 14.540.400 |
| 13/12/2024 | 39,32 | 39,01 | -0,74% | 39,00 | 39,72 | 39,10 | 39,01 | 39,40 | 19 | 15.249.000 |
| 12/12/2024 | 39,70 | 39,30 | -1,01% | 39,30 | 39,70 | 39,54 | 39,30 | 39,88 | 3 | 1.977.200 |
| 10/12/2024 | 39,83 | 39,70 | +0,94% | 39,70 | 39,83 | 39,76 | 39,00 | 39,80 | 2 | 795.300 |
| 9/12/2024 | 39,78 | 39,33 | -1,13% | 39,33 | 39,78 | 39,42 | 39,00 | 39,88 | 8 | 5.124.900 |
| 6/12/2024 | 39,76 | 39,78 | +0,10% | 39,33 | 39,79 | 39,66 | 39,35 | 39,75 | 4 | 1.586.600 |
| 5/12/2024 | 39,70 | 39,74 | +0,10% | 39,45 | 39,98 | 39,71 | 39,47 | 39,76 | 14 | 6.752.000 |
| 4/12/2024 | 39,78 | 39,70 | -0,23% | 39,41 | 39,79 | 39,62 | 39,30 | 39,71 | 13 | 6.736.900 |
| 3/12/2024 | 39,68 | 39,79 | -0,45% | 39,50 | 40,00 | 39,62 | 39,50 | 39,79 | 7 | 3.169.900 |
| 2/12/2024 | 39,97 | 39,97 | -0,05% | 39,97 | 39,97 | 39,97 | 39,10 | 39,68 | 1 | 399.700 |
| 29/11/2024 | 39,20 | 39,99 | +1,06% | 39,20 | 40,00 | 39,80 | 39,50 | 39,99 | 9 | 4.776.000 |
| 28/11/2024 | 40,03 | 39,57 | -3,01% | 39,03 | 40,49 | 39,62 | 39,56 | 40,39 | 8 | 4.754.900 |
| 27/11/2024 | 39,51 | 40,80 | +1,04% | 39,51 | 40,80 | 40,01 | 38,90 | 40,80 | 8 | 5.602.100 |
| 26/11/2024 | 40,00 | 40,38 | -0,27% | 40,00 | 40,38 | 40,09 | 38,91 | 40,39 | 3 | 1.603.800 |
| 25/11/2024 | 39,89 | 40,49 | +2,12% | 39,89 | 40,49 | 40,13 | 38,90 | 40,50 | 5 | 2.006.600 |
| 22/11/2024 | 39,50 | 39,65 | +0,38% | 39,24 | 39,65 | 39,44 | 39,27 | 39,66 | 9 | 6.310.800 |
| 21/11/2024 | 39,00 | 39,50 | +1,28% | 38,87 | 39,50 | 39,25 | 39,00 | 39,80 | 8 | 4.710.100 |
| 19/11/2024 | 40,00 | 39,00 | -0,79% | 39,00 | 40,00 | 39,27 | 39,00 | 39,25 | 40 | 29.456.000 |
| 18/11/2024 | 41,98 | 39,31 | -4,10% | 39,23 | 41,98 | 39,53 | 39,23 | 39,65 | 23 | 13.836.500 |
| 13/11/2024 | 40,99 | 40,99 | +0,74% | 40,99 | 40,99 | 40,99 | 39,05 | 41,00 | 1 | 409.900 |
| 12/11/2024 | 40,78 | 40,69 | -0,02% | 39,99 | 40,78 | 40,59 | 39,05 | 40,78 | 6 | 2.435.800 |
| 11/11/2024 | 39,62 | 40,70 | 0,00% | 39,62 | 40,70 | 40,23 | 39,05 | 40,80 | 3 | 1.206.900 |
| 8/11/2024 | 40,29 | 40,70 | +0,89% | 39,72 | 42,01 | 41,65 | 39,72 | 40,65 | 19 | 14.996.500 |
| 7/11/2024 | 39,79 | 40,34 | +0,12% | 39,50 | 40,34 | 39,87 | 39,13 | 41,88 | 3 | 1.196.300 |
| 6/11/2024 | 39,32 | 40,29 | 0,00% | 39,31 | 40,29 | 39,91 | 39,41 | 40,45 | 11 | 4.390.800 |
| 5/11/2024 | 39,39 | 40,29 | +2,44% | 39,30 | 40,29 | 39,89 | 39,30 | 40,30 | 5 | 2.792.500 |
| 4/11/2024 | 39,44 | 39,33 | 0,00% | 39,32 | 39,45 | 39,40 | 39,33 | 39,70 | 10 | 5.911.000 |
| 1/11/2024 | 39,50 | 39,33 | -1,13% | 39,30 | 39,51 | 39,38 | 39,32 | 40,40 | 6 | 2.363.000 |
| 31/10/2024 | 39,85 | 39,78 | -0,90% | 39,11 | 39,85 | 39,59 | 39,50 | 40,00 | 12 | 5.543.300 |
| 30/10/2024 | 39,57 | 40,14 | +0,35% | 39,57 | 40,14 | 39,73 | 39,50 | 40,15 | 4 | 1.589.400 |
| 29/10/2024 | 39,99 | 40,00 | 0,00% | 39,99 | 40,00 | 39,99 | 39,30 | 41,00 | 3 | 1.599.900 |
| 28/10/2024 | 39,25 | 40,00 | +2,17% | 39,25 | 40,00 | 39,60 | 39,59 | 40,00 | 5 | 3.960.500 |
| 25/10/2024 | 39,17 | 39,15 | -0,94% | 39,15 | 40,00 | 39,38 | 39,01 | 39,99 | 16 | 8.270.500 |
| 24/10/2024 | 39,52 | 39,52 | -0,70% | 39,52 | 39,52 | 39,52 | 39,00 | 40,00 | 1 | 395.200 |
| 23/10/2024 | 39,50 | 39,80 | 0,00% | 39,41 | 39,80 | 39,57 | 39,32 | 40,00 | 3 | 1.187.100 |
| 22/10/2024 | 39,50 | 39,80 | +0,18% | 39,50 | 39,80 | 39,72 | 39,32 | 40,00 | 4 | 1.589.000 |
| 21/10/2024 | 39,31 | 39,73 | -0,08% | 39,20 | 39,73 | 39,41 | 39,23 | 39,74 | 14 | 6.306.100 |
| 18/10/2024 | 39,40 | 39,76 | 0,00% | 39,31 | 39,76 | 39,40 | 39,23 | 39,76 | 5 | 1.970.300 |
| 17/10/2024 | 39,31 | 39,76 | -0,08% | 39,29 | 39,78 | 39,32 | 39,20 | 39,50 | 9 | 4.719.400 |
| 16/10/2024 | 39,42 | 39,79 | +1,27% | 39,30 | 39,95 | 39,57 | 39,29 | 39,69 | 7 | 3.957.200 |
| 15/10/2024 | 39,21 | 39,29 | -0,33% | 39,17 | 39,64 | 39,34 | 39,29 | 39,35 | 10 | 5.901.400 |
| 14/10/2024 | 39,42 | 39,42 | -1,13% | 39,42 | 39,42 | 39,42 | 39,15 | 39,86 | 1 | 788.400 |
| 11/10/2024 | 39,99 | 39,87 | +1,12% | 39,26 | 39,99 | 39,59 | 39,15 | 39,88 | 6 | 2.375.700 |
| 10/10/2024 | 39,74 | 39,43 | +1,00% | 39,43 | 39,78 | 39,62 | 39,42 | 40,17 | 12 | 5.547.200 |
| 9/10/2024 | 39,70 | 39,04 | -1,64% | 39,04 | 39,70 | 39,18 | 39,04 | 39,80 | 15 | 7.445.800 |
| 8/10/2024 | 39,88 | 39,69 | +1,33% | 39,10 | 39,88 | 39,34 | 39,12 | 39,60 | 7 | 3.541.100 |
| 7/10/2024 | 39,16 | 39,17 | -1,83% | 39,12 | 40,17 | 39,55 | 39,17 | 39,85 | 18 | 13.052.100 |
| 4/10/2024 | 39,30 | 39,90 | +0,03% | 39,23 | 40,15 | 39,87 | 39,75 | 40,47 | 24 | 17.145.600 |
| 3/10/2024 | 39,50 | 39,89 | +0,53% | 39,07 | 40,49 | 39,64 | 39,16 | 40,69 | 26 | 12.685.300 |
| 2/10/2024 | 39,39 | 39,68 | +0,74% | 39,00 | 39,69 | 39,29 | 39,10 | 39,70 | 12 | 5.501.700 |
| 1/10/2024 | 39,10 | 39,39 | +1,31% | 39,05 | 39,49 | 39,16 | 38,95 | 39,37 | 9 | 4.699.200 |
| 30/9/2024 | 39,28 | 38,88 | -0,61% | 38,80 | 39,90 | 39,10 | 38,87 | 39,40 | 28 | 17.989.600 |
| 26/9/2024 | 40,50 | 39,12 | -2,54% | 38,32 | 40,50 | 39,01 | 38,75 | 39,12 | 71 | 54.228.900 |
| 25/9/2024 | 41,20 | 40,14 | -4,04% | 39,32 | 41,20 | 40,11 | 40,13 | 40,60 | 48 | 47.741.000 |
| 24/9/2024 | 44,83 | 41,83 | -8,65% | 41,00 | 44,97 | 41,80 | 41,34 | 41,83 | 63 | 39.714.300 |
| 23/9/2024 | 45,40 | 45,79 | +1,10% | 45,07 | 47,99 | 45,93 | 45,78 | 45,79 | 107 | 181.443.500 |
| 20/9/2024 | 45,00 | 45,29 | +0,42% | 44,40 | 45,76 | 45,21 | 43,84 | 45,30 | 14 | 7.233.700 |
| 19/9/2024 | 46,50 | 45,10 | +0,69% | 43,81 | 46,50 | 45,17 | 44,40 | 45,10 | 35 | 35.688.700 |
| 18/9/2024 | 42,49 | 44,79 | +5,41% | 42,49 | 46,37 | 44,96 | 44,79 | 45,29 | 51 | 58.899.900 |
| 17/9/2024 | 41,62 | 42,49 | +0,26% | 41,51 | 42,89 | 42,19 | 39,51 | 42,50 | 14 | 8.438.200 |
| 16/9/2024 | 42,30 | 42,38 | +0,52% | 41,12 | 42,67 | 41,99 | 40,00 | 42,39 | 14 | 5.879.200 |
| 13/9/2024 | 40,97 | 42,16 | +5,40% | 40,26 | 42,16 | 40,90 | 40,01 | 42,20 | 13 | 13.090.500 |
| 12/9/2024 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 40,00 | 41,00 | 2 | 800.000 |
| 11/9/2024 | 40,83 | 40,00 | +1,50% | 40,00 | 40,89 | 40,42 | 39,95 | 41,00 | 7 | 4.042.900 |
| 10/9/2024 | 40,39 | 39,41 | -0,48% | 39,41 | 40,39 | 40,14 | 39,40 | 40,09 | 3 | 1.605.800 |
| 9/9/2024 | 39,41 | 39,60 | -0,43% | 39,41 | 40,39 | 39,65 | 39,51 | 41,32 | 15 | 10.705.500 |
| 6/9/2024 | 39,97 | 39,77 | +0,18% | 39,77 | 40,70 | 40,12 | 39,77 | 40,50 | 24 | 18.055.800 |
| 5/9/2024 | 41,00 | 39,70 | -2,39% | 39,70 | 41,00 | 40,40 | 39,70 | 40,29 | 49 | 33.536.400 |
| 4/9/2024 | 41,11 | 40,67 | -1,86% | 40,67 | 41,11 | 40,88 | 40,67 | 40,99 | 32 | 18.809.000 |
| 3/9/2024 | 40,80 | 41,44 | +1,57% | 40,80 | 41,44 | 41,22 | 40,67 | 41,98 | 10 | 7.008.300 |
| 2/9/2024 | 40,75 | 40,80 | -1,19% | 40,61 | 41,00 | 40,74 | 40,80 | 41,30 | 19 | 9.777.600 |
| 30/8/2024 | 41,20 | 41,29 | +1,10% | 41,20 | 41,29 | 41,26 | 40,62 | 41,30 | 3 | 1.237.800 |
| 29/8/2024 | 40,84 | 40,84 | -1,78% | 40,83 | 41,06 | 40,95 | 40,76 | 41,06 | 13 | 6.143.000 |
| 28/8/2024 | 41,23 | 41,58 | +0,75% | 40,85 | 41,58 | 41,06 | 40,92 | 41,59 | 40 | 43.940.100 |
| 27/8/2024 | 41,32 | 41,27 | -0,31% | 41,24 | 41,91 | 41,49 | 41,27 | 41,75 | 15 | 9.129.100 |
| 26/8/2024 | 41,64 | 41,40 | +0,61% | 41,01 | 41,64 | 41,32 | 41,26 | 41,92 | 7 | 3.719.600 |
| 23/8/2024 | 41,21 | 41,15 | -0,12% | 41,10 | 41,67 | 41,20 | 41,12 | 41,98 | 18 | 9.889.600 |
| 22/8/2024 | 41,56 | 41,20 | -1,86% | 40,96 | 41,56 | 41,11 | 41,20 | 41,44 | 24 | 24.668.900 |
| 21/8/2024 | 41,99 | 41,98 | 0,00% | 40,80 | 41,99 | 41,32 | 41,55 | 41,98 | 26 | 20.247.300 |
| 20/8/2024 | 40,90 | 41,98 | +0,99% | 40,90 | 41,99 | 41,63 | 40,94 | 41,99 | 14 | 7.910.300 |
| 19/8/2024 | 41,60 | 41,57 | +0,51% | 40,71 | 41,60 | 41,25 | 40,91 | 41,60 | 9 | 4.125.200 |
| 16/8/2024 | 40,88 | 41,36 | +0,07% | 40,88 | 41,36 | 41,26 | 40,04 | 41,57 | 4 | 2.063.200 |
| 15/8/2024 | 41,00 | 41,33 | +0,80% | 40,99 | 41,57 | 41,17 | 38,63 | 41,34 | 18 | 7.823.100 |
| 14/8/2024 | 41,96 | 41,00 | -1,20% | 40,01 | 41,96 | 40,75 | 40,80 | 41,16 | 25 | 13.042.600 |
| 13/8/2024 | 41,84 | 41,50 | -1,07% | 40,53 | 41,84 | 41,27 | 41,50 | 41,79 | 26 | 16.508.900 |
| 12/8/2024 | 41,89 | 41,95 | +0,72% | 41,51 | 42,00 | 41,88 | 41,12 | 41,95 | 11 | 5.444.800 |
| 9/8/2024 | 41,65 | 41,65 | +1,56% | 41,02 | 41,65 | 41,39 | 40,22 | 41,97 | 10 | 4.552.900 |
| 8/8/2024 | 41,99 | 41,01 | +1,23% | 41,01 | 41,99 | 41,13 | 40,77 | 41,94 | 4 | 3.290.900 |
| 7/8/2024 | 41,00 | 40,51 | +0,72% | 40,11 | 41,00 | 40,50 | 40,50 | 40,84 | 15 | 6.480.100 |
| 6/8/2024 | 40,36 | 40,22 | -0,20% | 40,22 | 40,40 | 40,28 | 40,13 | 41,00 | 21 | 9.266.500 |
| 5/8/2024 | 40,56 | 40,30 | -3,36% | 40,30 | 41,28 | 41,01 | 40,13 | 41,29 | 23 | 13.534.700 |
| 2/8/2024 | 41,90 | 41,70 | -2,73% | 41,65 | 41,90 | 41,77 | 41,65 | 42,40 | 16 | 10.442.900 |
| 1/8/2024 | 41,13 | 42,87 | +1,32% | 41,13 | 42,89 | 42,41 | 41,70 | 42,88 | 14 | 9.330.500 |
| 31/7/2024 | 43,68 | 42,31 | -1,83% | 42,31 | 43,68 | 42,84 | 42,30 | 43,49 | 24 | 11.996.700 |
| 30/7/2024 | 43,72 | 43,10 | -2,71% | 42,80 | 43,98 | 43,27 | 42,83 | 43,40 | 42 | 20.341.000 |
| 29/7/2024 | 46,99 | 44,30 | -4,53% | 43,01 | 47,99 | 45,31 | 44,00 | 45,37 | 36 | 28.546.800 |
| 26/7/2024 | 46,49 | 46,40 | -0,22% | 46,00 | 46,50 | 46,29 | 46,25 | 46,60 | 12 | 6.944.300 |
| 25/7/2024 | 46,79 | 46,50 | +1,09% | 46,49 | 46,79 | 46,55 | 45,52 | 46,49 | 4 | 2.327.800 |
| 24/7/2024 | 46,50 | 46,00 | -0,26% | 46,00 | 47,00 | 46,32 | 45,98 | 46,00 | 13 | 6.485.100 |
| 23/7/2024 | 47,00 | 46,12 | -1,87% | 46,12 | 47,48 | 46,73 | 45,85 | 46,90 | 37 | 20.096.000 |
| 22/7/2024 | 48,99 | 47,00 | -0,89% | 47,00 | 52,00 | 49,33 | 46,20 | 48,40 | 22 | 12.827.200 |
| 19/7/2024 | 50,49 | 47,42 | -5,76% | 47,42 | 50,49 | 47,94 | 47,42 | 47,90 | 50 | 33.085.000 |
| 18/7/2024 | 49,65 | 50,32 | -0,81% | 49,65 | 50,39 | 49,79 | 48,00 | 50,32 | 6 | 4.979.100 |
| 17/7/2024 | 50,81 | 50,73 | -0,16% | 50,40 | 50,81 | 50,68 | 48,00 | 50,73 | 4 | 2.027.200 |
| 16/7/2024 | 50,90 | 50,81 | -0,18% | 50,81 | 50,90 | 50,85 | 48,00 | 50,88 | 2 | 1.017.100 |
| 15/7/2024 | 50,01 | 50,90 | +2,46% | 48,63 | 51,90 | 50,12 | 50,55 | 51,79 | 16 | 21.552.700 |
| 12/7/2024 | 50,00 | 49,68 | +1,85% | 48,50 | 50,00 | 49,32 | 47,67 | 51,30 | 9 | 11.837.800 |
| 11/7/2024 | 47,99 | 48,78 | +3,35% | 47,99 | 48,78 | 48,31 | 47,30 | 48,80 | 7 | 4.348.500 |
| 10/7/2024 | 47,53 | 47,20 | -2,88% | 47,20 | 47,82 | 47,44 | 47,15 | 47,80 | 29 | 15.183.700 |
| 9/7/2024 | 48,65 | 48,60 | +1,27% | 48,48 | 48,65 | 48,55 | 46,77 | 48,60 | 6 | 2.913.000 |
| 8/7/2024 | 48,17 | 47,99 | -0,52% | 47,25 | 48,23 | 47,88 | 47,50 | 48,00 | 8 | 5.267.200 |
| 5/7/2024 | 48,50 | 48,24 | +0,52% | 48,24 | 48,50 | 48,43 | 46,77 | 48,20 | 6 | 2.906.300 |
| 4/7/2024 | 47,22 | 47,99 | +0,65% | 47,22 | 47,99 | 47,44 | 47,32 | 47,99 | 5 | 3.795.800 |
| 3/7/2024 | 47,39 | 47,68 | +0,25% | 47,30 | 48,00 | 47,55 | 46,77 | 47,69 | 17 | 16.645.700 |
| 2/7/2024 | 47,53 | 47,56 | -0,02% | 46,51 | 47,57 | 47,29 | 46,69 | 47,56 | 23 | 13.714.500 |
| 1/7/2024 | 47,57 | 47,57 | -0,04% | 47,40 | 47,57 | 47,48 | 47,00 | 47,57 | 3 | 1.899.400 |
| 28/6/2024 | 47,59 | 47,59 | +1,34% | 46,99 | 47,59 | 47,29 | 47,00 | 47,60 | 5 | 2.364.900 |
| 27/6/2024 | 47,59 | 46,96 | -1,12% | 46,53 | 47,60 | 47,28 | 46,55 | 46,97 | 11 | 5.201.700 |
| 26/6/2024 | 47,41 | 47,49 | +0,02% | 46,96 | 47,50 | 47,32 | 46,97 | 47,50 | 12 | 7.098.300 |
| 25/6/2024 | 47,19 | 47,48 | +0,61% | 47,18 | 47,48 | 47,23 | 46,77 | 47,59 | 5 | 3.779.100 |
| 24/6/2024 | 46,90 | 47,19 | -0,42% | 46,51 | 47,19 | 46,95 | 46,57 | 47,39 | 12 | 7.042.500 |
| 21/6/2024 | 43,65 | 47,39 | 0,00% | 43,65 | 47,46 | 46,52 | 46,43 | 47,40 | 22 | 21.402.100 |
| 20/6/2024 | 46,89 | 47,39 | +0,98% | 46,50 | 47,39 | 46,77 | 46,55 | 47,14 | 14 | 7.951.100 |
| 19/6/2024 | 46,79 | 46,93 | +0,32% | 46,21 | 47,01 | 46,85 | 46,07 | 46,98 | 7 | 7.497.400 |
| 18/6/2024 | 46,01 | 46,78 | +0,32% | 46,01 | 46,78 | 46,43 | 46,24 | 46,80 | 20 | 9.751.700 |
| 17/6/2024 | 46,79 | 46,63 | +0,28% | 46,02 | 46,79 | 46,22 | 45,89 | 46,70 | 9 | 6.009.300 |
| 14/6/2024 | 46,78 | 46,50 | +0,74% | 46,18 | 46,78 | 46,45 | 46,19 | 46,80 | 7 | 4.645.900 |
| 13/6/2024 | 46,11 | 46,16 | -0,58% | 46,10 | 47,20 | 46,42 | 46,16 | 46,17 | 6 | 2.785.700 |
| 12/6/2024 | 47,96 | 46,43 | -0,54% | 46,43 | 47,96 | 46,77 | 46,34 | 47,95 | 9 | 4.209.900 |
| 11/6/2024 | 48,29 | 46,68 | -3,09% | 46,50 | 48,29 | 47,02 | 46,61 | 47,95 | 42 | 27.746.600 |
| 10/6/2024 | 49,87 | 48,17 | +2,47% | 47,21 | 49,87 | 48,41 | 47,30 | 48,85 | 3 | 1.452.500 |
| 7/6/2024 | 48,38 | 47,01 | -0,23% | 47,01 | 48,38 | 47,32 | 47,00 | 47,50 | 12 | 5.679.400 |
| 6/6/2024 | 47,97 | 47,12 | -0,06% | 47,12 | 48,00 | 47,44 | 47,11 | 47,99 | 17 | 9.964.300 |
| 5/6/2024 | 47,34 | 47,15 | -1,81% | 47,15 | 47,35 | 47,20 | 47,06 | 47,99 | 14 | 9.441.800 |
| 4/6/2024 | 48,20 | 48,02 | +0,04% | 47,35 | 48,20 | 47,82 | 47,60 | 48,02 | 6 | 2.869.400 |
| 3/6/2024 | 47,60 | 48,00 | +1,29% | 47,60 | 48,00 | 47,90 | 48,00 | 49,00 | 4 | 1.916.000 |
| 31/5/2024 | 47,60 | 47,39 | -0,44% | 47,21 | 48,59 | 47,70 | 47,33 | 47,40 | 18 | 10.017.200 |
| 29/5/2024 | 48,00 | 47,60 | -0,83% | 47,42 | 48,39 | 47,77 | 47,57 | 48,05 | 20 | 9.555.600 |
| 28/5/2024 | 50,50 | 48,00 | -3,90% | 48,00 | 50,50 | 48,33 | 48,00 | 49,00 | 45 | 35.284.400 |
| 27/5/2024 | 49,52 | 49,95 | +0,91% | 49,45 | 49,99 | 49,77 | 48,51 | 49,95 | 7 | 5.972.700 |
| 24/5/2024 | 50,10 | 49,50 | -0,72% | 48,61 | 50,10 | 49,59 | 49,00 | 49,50 | 21 | 13.391.900 |
| 23/5/2024 | 48,00 | 49,86 | +4,16% | 47,50 | 49,86 | 48,05 | 48,00 | 50,80 | 23 | 14.415.900 |
| 22/5/2024 | 48,00 | 47,87 | -0,99% | 47,40 | 48,89 | 47,92 | 47,33 | 47,99 | 18 | 15.336.500 |
| 21/5/2024 | 48,00 | 48,35 | +1,58% | 47,02 | 48,55 | 47,88 | 47,06 | 48,35 | 38 | 19.152.200 |
| 20/5/2024 | 48,01 | 47,60 | -1,51% | 47,01 | 48,02 | 47,63 | 47,60 | 48,00 | 65 | 46.679.100 |
| 17/5/2024 | 50,46 | 48,33 | -3,03% | 48,17 | 50,46 | 48,97 | 48,33 | 49,99 | 77 | 47.019.800 |
| 16/5/2024 | 51,82 | 49,84 | -1,64% | 49,84 | 51,82 | 50,34 | 49,76 | 51,85 | 48 | 31.213.400 |
| 15/5/2024 | 51,88 | 50,67 | -2,54% | 50,36 | 51,88 | 50,88 | 50,66 | 50,81 | 26 | 18.317.100 |
| 14/5/2024 | 51,40 | 51,99 | -0,95% | 50,86 | 51,99 | 51,62 | 50,93 | 52,00 | 15 | 10.841.900 |
| 13/5/2024 | 52,01 | 52,49 | 0,00% | 51,50 | 52,99 | 52,16 | 52,49 | 52,50 | 18 | 10.953.900 |
| 10/5/2024 | 53,20 | 52,49 | -0,96% | 49,01 | 53,29 | 51,50 | 51,05 | 52,50 | 29 | 23.176.200 |
| 9/5/2024 | 52,90 | 53,00 | +0,38% | 52,00 | 53,00 | 52,35 | 51,78 | 53,99 | 7 | 5.759.100 |
| 8/5/2024 | 54,00 | 52,80 | -2,44% | 52,51 | 54,84 | 53,19 | 52,70 | 55,05 | 15 | 16.489.700 |
| 7/5/2024 | 54,99 | 54,12 | +1,16% | 53,01 | 54,99 | 54,09 | 53,00 | 54,12 | 15 | 10.278.500 |
| 6/5/2024 | 57,45 | 53,50 | -6,81% | 50,56 | 57,95 | 53,99 | 52,89 | 53,99 | 202 | 120.947.600 |
| 3/5/2024 | 58,10 | 57,41 | -0,98% | 54,96 | 58,10 | 56,39 | 57,40 | 57,48 | 70 | 47.934.000 |
| 2/5/2024 | 57,70 | 57,98 | +0,49% | 56,06 | 58,00 | 57,43 | 57,49 | 57,99 | 19 | 13.209.900 |
| 30/4/2024 | 58,30 | 57,70 | -0,94% | 56,50 | 58,84 | 57,29 | 56,30 | 58,00 | 22 | 17.762.500 |
| 29/4/2024 | 58,94 | 58,25 | -0,94% | 56,00 | 58,99 | 57,38 | 57,10 | 58,48 | 27 | 20.660.100 |
| 26/4/2024 | 57,10 | 58,80 | +2,73% | 57,02 | 59,35 | 58,36 | 57,55 | 58,80 | 37 | 26.848.400 |
| 25/4/2024 | 52,00 | 57,24 | +10,08% | 52,00 | 57,24 | 54,99 | 56,60 | 57,52 | 62 | 45.094.300 |
| 24/4/2024 | 51,39 | 52,00 | +4,00% | 50,00 | 52,00 | 51,21 | 51,41 | 52,00 | 41 | 23.557.800 |
| 23/4/2024 | 52,91 | 50,00 | -4,69% | 49,58 | 54,03 | 50,91 | 50,00 | 50,99 | 112 | 79.933.000 |
| 22/4/2024 | 56,75 | 52,46 | -3,57% | 52,46 | 60,00 | 55,25 | 52,34 | 52,89 | 150 | 139.792.800 |
| 19/4/2024 | 75,20 | 54,40 | -28,42% | 50,60 | 80,00 | 67,34 | 53,53 | 54,40 | 513 | 505.105.200 |
| 18/4/2024 | 69,49 | 76,00 | +11,39% | 69,03 | 76,17 | 73,67 | 76,00 | 76,10 | 144 | 122.301.700 |
| 17/4/2024 | 71,96 | 68,23 | -2,51% | 67,15 | 72,00 | 69,18 | 68,23 | 69,46 | 138 | 136.289.800 |
| 16/4/2024 | 75,55 | 69,99 | -9,10% | 69,99 | 75,55 | 71,89 | 69,92 | 70,00 | 171 | 155.288.900 |
| 15/4/2024 | 77,49 | 77,00 | -1,14% | 75,20 | 77,70 | 76,55 | 75,05 | 77,00 | 55 | 48.994.400 |
| 12/4/2024 | 78,48 | 77,89 | +1,16% | 76,17 | 80,50 | 78,14 | 77,11 | 77,90 | 182 | 215.671.300 |
| 11/4/2024 | 79,00 | 77,00 | -1,91% | 76,50 | 80,72 | 78,04 | 77,00 | 78,49 | 108 | 142.829.600 |
| 10/4/2024 | 78,93 | 78,50 | -1,00% | 76,04 | 79,90 | 77,81 | 78,50 | 78,99 | 47 | 85.596.300 |
| 9/4/2024 | 82,00 | 79,29 | -0,69% | 78,00 | 82,00 | 80,22 | 79,01 | 79,30 | 75 | 78.616.000 |
| 8/4/2024 | 79,60 | 79,84 | +0,30% | 78,50 | 80,89 | 79,43 | 78,50 | 79,85 | 46 | 38.127.900 |
| 5/4/2024 | 78,40 | 79,60 | +2,05% | 72,00 | 79,89 | 78,14 | 77,14 | 79,60 | 21 | 17.192.900 |
| 4/4/2024 | 75,76 | 78,00 | +2,65% | 75,03 | 79,20 | 77,09 | 77,67 | 78,00 | 68 | 90.205.800 |
| 3/4/2024 | 70,99 | 75,99 | +7,03% | 68,00 | 75,99 | 71,44 | 72,35 | 76,00 | 66 | 72.873.900 |
| 2/4/2024 | 70,50 | 71,00 | 0,00% | 69,02 | 71,00 | 70,12 | 69,00 | 71,00 | 17 | 15.426.400 |
| 1/4/2024 | 69,98 | 71,00 | +1,46% | 69,98 | 72,48 | 71,55 | 70,50 | 71,72 | 23 | 19.318.500 |
| 28/3/2024 | 70,20 | 69,98 | -0,03% | 68,51 | 71,95 | 69,48 | 68,53 | 69,99 | 20 | 18.761.500 |
| 27/3/2024 | 69,99 | 70,00 | +0,01% | 68,13 | 70,15 | 69,91 | 68,53 | 69,99 | 10 | 12.585.200 |
| 26/3/2024 | 70,00 | 69,99 | -0,01% | 68,21 | 70,30 | 69,60 | 69,08 | 69,99 | 19 | 16.010.200 |
| 25/3/2024 | 69,68 | 70,00 | +0,29% | 68,56 | 71,12 | 69,72 | 69,99 | 70,11 | 29 | 23.706.000 |
| 22/3/2024 | 70,50 | 69,80 | -0,27% | 68,57 | 72,70 | 69,58 | 69,80 | 69,99 | 45 | 50.798.800 |
| 21/3/2024 | 71,00 | 69,99 | +0,01% | 68,00 | 71,10 | 69,53 | 68,51 | 70,86 | 34 | 29.900.900 |
| 20/3/2024 | 66,69 | 69,98 | +4,78% | 66,00 | 70,34 | 68,79 | 69,00 | 69,98 | 63 | 65.356.100 |
| 19/3/2024 | 64,99 | 66,79 | +1,20% | 59,00 | 66,79 | 62,12 | 66,66 | 66,93 | 178 | 157.186.900 |
| 18/3/2024 | 77,43 | 66,00 | -13,50% | 66,00 | 77,43 | 70,90 | 65,52 | 66,66 | 148 | 148.893.100 |
| 15/3/2024 | 83,00 | 76,30 | -7,49% | 76,00 | 83,00 | 77,89 | 76,10 | 76,79 | 87 | 114.502.100 |
| 14/3/2024 | 85,50 | 82,48 | -2,39% | 80,00 | 85,51 | 82,36 | 82,00 | 82,48 | 69 | 124.366.100 |
| 13/3/2024 | 81,81 | 84,50 | +3,71% | 81,81 | 89,00 | 85,50 | 83,91 | 84,50 | 154 | 223.177.900 |
| 12/3/2024 | 80,50 | 81,48 | +1,98% | 79,91 | 84,00 | 81,89 | 80,40 | 81,48 | 81 | 130.218.600 |
| 11/3/2024 | 79,99 | 79,90 | -0,11% | 78,00 | 80,99 | 79,72 | 79,00 | 80,00 | 58 | 94.073.400 |
| 8/3/2024 | 77,00 | 79,99 | +5,25% | 77,00 | 81,00 | 79,45 | 0,00 | 0,00 | 92 | 161.285.600 |
| 7/3/2024 | 71,78 | 76,00 | +6,29% | 71,05 | 78,00 | 72,67 | 76,00 | 77,99 | 118 | 188.230.300 |
| 6/3/2024 | 71,50 | 71,50 | 0,00% | 71,00 | 71,50 | 71,47 | 70,60 | 71,50 | 22 | 40.028.200 |
| 5/3/2024 | 71,20 | 71,50 | +0,32% | 70,13 | 71,50 | 71,12 | 70,13 | 71,50 | 47 | 56.898.000 |
| 4/3/2024 | 69,00 | 71,27 | +4,26% | 69,00 | 71,31 | 70,58 | 69,00 | 71,25 | 41 | 45.880.600 |
| 1/3/2024 | 66,48 | 68,36 | +5,12% | 66,48 | 68,36 | 67,52 | 67,90 | 68,37 | 32 | 37.138.100 |
| 29/2/2024 | 64,98 | 65,03 | +0,05% | 64,41 | 66,00 | 65,14 | 65,00 | 66,90 | 23 | 18.241.800 |
| 28/2/2024 | 65,01 | 65,00 | +0,03% | 63,83 | 65,01 | 64,80 | 65,00 | 65,01 | 4 | 3.888.400 |
| 27/2/2024 | 64,20 | 64,98 | +1,50% | 63,10 | 65,00 | 64,40 | 63,60 | 65,05 | 17 | 13.525.800 |
| 26/2/2024 | 62,87 | 64,02 | +0,77% | 62,87 | 64,30 | 63,80 | 62,70 | 64,00 | 22 | 23.606.000 |
| 23/2/2024 | 62,99 | 63,53 | +1,83% | 61,00 | 63,53 | 62,48 | 0,00 | 0,00 | 16 | 20.618.800 |
| 22/2/2024 | 61,00 | 62,39 | +2,31% | 60,40 | 62,39 | 61,38 | 61,70 | 62,39 | 14 | 9.821.100 |
| 21/2/2024 | 60,26 | 60,98 | +0,13% | 59,94 | 61,25 | 60,58 | 59,60 | 60,98 | 18 | 18.781.200 |
| 20/2/2024 | 60,01 | 60,90 | -0,08% | 59,21 | 60,94 | 59,93 | 60,14 | 61,00 | 34 | 69.527.400 |
| 19/2/2024 | 60,51 | 60,95 | +0,74% | 60,00 | 60,98 | 60,43 | 60,00 | 60,99 | 7 | 4.834.600 |
| 16/2/2024 | 58,96 | 60,50 | +4,31% | 58,69 | 60,50 | 59,37 | 59,51 | 60,50 | 16 | 17.812.400 |
| 15/2/2024 | 58,84 | 58,00 | -1,44% | 58,00 | 58,85 | 58,25 | 58,00 | 58,61 | 22 | 16.894.200 |
| 14/2/2024 | 58,82 | 58,85 | -0,14% | 58,30 | 58,85 | 58,80 | 58,00 | 58,98 | 15 | 14.702.000 |
| 8/2/2024 | 57,53 | 58,93 | +2,68% | 57,00 | 58,93 | 57,71 | 56,86 | 58,94 | 13 | 10.389.000 |
| 7/2/2024 | 57,39 | 57,39 | 0,00% | 56,53 | 57,60 | 57,05 | 57,39 | 57,55 | 23 | 16.547.100 |
| 6/2/2024 | 56,89 | 57,39 | +3,02% | 55,81 | 57,40 | 56,47 | 57,01 | 57,40 | 23 | 16.942.900 |
| 5/2/2024 | 56,41 | 55,71 | -1,40% | 55,71 | 57,17 | 56,04 | 55,70 | 56,98 | 16 | 12.330.800 |
| 2/2/2024 | 57,13 | 56,50 | +0,44% | 56,50 | 57,14 | 57,03 | 56,30 | 57,50 | 6 | 4.563.000 |
| 1/2/2024 | 56,69 | 56,25 | 0,00% | 56,25 | 56,69 | 56,44 | 56,15 | 57,09 | 7 | 5.080.100 |
| 31/1/2024 | 56,00 | 56,25 | -0,27% | 56,00 | 56,85 | 56,41 | 55,70 | 56,84 | 8 | 4.513.500 |
| 30/1/2024 | 57,19 | 56,40 | -1,43% | 56,02 | 57,20 | 56,24 | 55,70 | 57,14 | 16 | 12.935.600 |
| 29/1/2024 | 57,11 | 57,22 | -1,16% | 56,50 | 57,29 | 56,94 | 56,07 | 57,47 | 26 | 28.470.900 |
| 26/1/2024 | 57,00 | 57,89 | +0,52% | 56,76 | 57,89 | 57,18 | 56,15 | 57,89 | 11 | 8.578.000 |
| 25/1/2024 | 57,59 | 57,59 | +0,70% | 57,59 | 57,59 | 57,59 | 56,50 | 57,59 | 1 | 575.900 |
| 24/1/2024 | 56,23 | 57,19 | +0,16% | 55,90 | 57,47 | 56,39 | 56,90 | 57,48 | 26 | 19.736.600 |
| 23/1/2024 | 57,00 | 57,10 | +1,06% | 57,00 | 57,10 | 57,08 | 56,13 | 57,09 | 13 | 15.413.800 |
| 22/1/2024 | 56,50 | 56,50 | -0,76% | 56,50 | 56,50 | 56,50 | 56,10 | 57,48 | 1 | 1.695.000 |
| 19/1/2024 | 57,89 | 56,93 | -1,66% | 56,92 | 58,38 | 57,23 | 56,75 | 57,71 | 22 | 14.309.200 |
| 18/1/2024 | 58,46 | 57,89 | -1,01% | 57,10 | 59,00 | 58,00 | 57,10 | 57,89 | 19 | 15.661.600 |
| 17/1/2024 | 58,24 | 58,48 | +0,38% | 57,60 | 58,48 | 57,98 | 58,00 | 58,48 | 6 | 5.218.300 |
| 16/1/2024 | 58,28 | 58,26 | -0,07% | 57,13 | 58,28 | 57,58 | 57,29 | 58,00 | 5 | 2.879.300 |
| 15/1/2024 | 57,70 | 58,30 | +1,04% | 57,27 | 58,45 | 57,82 | 57,75 | 58,48 | 15 | 9.830.100 |
| 12/1/2024 | 56,99 | 57,70 | +1,76% | 56,74 | 57,79 | 57,20 | 56,71 | 57,50 | 8 | 4.576.600 |
| 11/1/2024 | 57,22 | 56,70 | -2,64% | 56,50 | 58,18 | 57,05 | 56,65 | 57,30 | 42 | 24.533.100 |
| 10/1/2024 | 57,70 | 58,24 | -0,41% | 57,70 | 58,24 | 57,88 | 57,70 | 58,25 | 6 | 3.472.800 |
| 9/1/2024 | 58,40 | 58,48 | 0,00% | 57,90 | 58,48 | 58,28 | 58,36 | 58,48 | 8 | 5.828.200 |
| 8/1/2024 | 58,54 | 58,48 | +0,14% | 58,00 | 58,54 | 58,21 | 57,90 | 58,51 | 8 | 5.821.000 |
| 5/1/2024 | 58,58 | 58,40 | +0,69% | 56,67 | 59,20 | 58,08 | 57,34 | 58,40 | 61 | 39.498.100 |
| 4/1/2024 | 58,90 | 58,00 | -1,36% | 57,23 | 58,90 | 57,70 | 56,70 | 58,00 | 18 | 14.425.600 |
| 3/1/2024 | 58,92 | 58,80 | -0,15% | 58,40 | 58,92 | 58,71 | 58,50 | 58,90 | 8 | 5.284.000 |
| 2/1/2024 | 58,96 | 58,89 | -0,19% | 58,70 | 59,35 | 59,02 | 57,80 | 58,90 | 9 | 7.083.400 |
| 28/12/2023 | 59,39 | 59,00 | +0,02% | 58,50 | 59,39 | 59,02 | 58,50 | 59,00 | 19 | 17.117.700 |
| 27/12/2023 | 58,52 | 58,99 | +0,32% | 58,38 | 59,09 | 58,82 | 58,52 | 59,00 | 16 | 12.941.200 |
| 26/12/2023 | 59,13 | 58,80 | +0,51% | 57,02 | 59,50 | 58,38 | 58,80 | 59,00 | 56 | 52.549.200 |
| 22/12/2023 | 57,19 | 58,50 | +3,94% | 56,01 | 58,50 | 57,56 | 58,50 | 59,00 | 31 | 28.208.100 |
| 21/12/2023 | 57,49 | 56,28 | -1,04% | 55,01 | 57,51 | 56,09 | 55,10 | 57,44 | 35 | 29.168.600 |
| 20/12/2023 | 56,87 | 56,87 | -1,06% | 56,30 | 58,01 | 57,25 | 56,60 | 57,51 | 24 | 18.322.000 |
| 19/12/2023 | 55,70 | 57,48 | +3,20% | 55,52 | 57,48 | 56,03 | 55,80 | 57,48 | 29 | 22.973.000 |
| 18/12/2023 | 57,12 | 55,70 | -2,11% | 55,20 | 57,12 | 56,00 | 55,50 | 56,64 | 66 | 49.285.600 |
| 15/12/2023 | 58,37 | 56,90 | -0,78% | 56,41 | 58,37 | 57,18 | 56,00 | 57,01 | 23 | 14.295.000 |
| 14/12/2023 | 58,38 | 57,35 | -0,43% | 57,35 | 58,48 | 57,83 | 57,30 | 57,50 | 20 | 17.349.300 |
| 13/12/2023 | 58,87 | 57,60 | -0,38% | 57,32 | 58,99 | 57,83 | 57,34 | 57,60 | 48 | 44.532.300 |
| 12/12/2023 | 58,46 | 57,82 | -0,33% | 57,76 | 58,49 | 58,12 | 57,80 | 58,10 | 22 | 17.437.800 |
| 11/12/2023 | 57,34 | 58,01 | -0,60% | 57,34 | 58,90 | 58,14 | 57,53 | 58,30 | 14 | 8.721.100 |
| 8/12/2023 | 59,20 | 58,36 | -1,47% | 58,36 | 59,20 | 58,89 | 58,36 | 59,00 | 45 | 58.308.900 |
| 7/12/2023 | 59,65 | 59,23 | +0,39% | 58,50 | 59,65 | 59,11 | 59,05 | 59,28 | 31 | 28.966.800 |
| 6/12/2023 | 59,30 | 59,00 | +0,15% | 58,79 | 59,30 | 59,15 | 58,20 | 59,00 | 9 | 5.324.300 |
| 5/12/2023 | 58,91 | 58,91 | +0,36% | 58,90 | 59,99 | 59,49 | 58,81 | 59,19 | 14 | 15.469.900 |
| 4/12/2023 | 58,90 | 58,70 | -0,29% | 58,50 | 58,90 | 58,82 | 58,70 | 58,80 | 38 | 47.059.400 |
| 1/12/2023 | 59,48 | 58,87 | -1,08% | 58,85 | 59,97 | 58,99 | 58,85 | 59,99 | 23 | 23.007.400 |
| 30/11/2023 | 60,20 | 59,51 | +0,69% | 58,90 | 60,20 | 59,28 | 59,50 | 60,20 | 24 | 15.414.900 |
| 29/11/2023 | 58,60 | 59,10 | +1,03% | 58,60 | 60,00 | 59,19 | 58,70 | 59,95 | 36 | 33.738.500 |
| 28/11/2023 | 58,30 | 58,50 | +2,04% | 58,10 | 58,70 | 58,50 | 58,23 | 58,65 | 28 | 21.061.600 |
| 27/11/2023 | 59,57 | 57,33 | -3,58% | 55,06 | 59,57 | 57,56 | 57,31 | 58,30 | 63 | 41.444.400 |
| 24/11/2023 | 60,00 | 59,46 | -2,51% | 58,56 | 60,37 | 59,16 | 58,11 | 59,50 | 21 | 13.607.700 |
| 23/11/2023 | 59,98 | 60,99 | +1,65% | 59,98 | 60,99 | 60,01 | 59,01 | 60,49 | 18 | 45.609.800 |
| 22/11/2023 | 61,98 | 60,00 | -2,58% | 59,56 | 61,98 | 60,24 | 59,10 | 60,00 | 24 | 16.266.900 |
| 21/11/2023 | 62,93 | 61,59 | -1,91% | 61,59 | 62,93 | 61,89 | 60,71 | 61,60 | 4 | 6.808.800 |
| 20/11/2023 | 61,33 | 62,79 | +2,93% | 61,19 | 62,79 | 61,88 | 61,30 | 62,80 | 15 | 18.566.100 |
| 17/11/2023 | 60,44 | 61,00 | +1,03% | 59,95 | 61,00 | 60,44 | 60,00 | 61,33 | 54 | 103.970.700 |
| 16/11/2023 | 59,98 | 60,38 | +2,17% | 58,50 | 60,38 | 59,00 | 58,00 | 60,39 | 36 | 438.424.400 |
| 14/11/2023 | 60,73 | 59,10 | -0,08% | 59,00 | 60,73 | 59,83 | 59,10 | 59,70 | 21 | 15.555.900 |
| 13/11/2023 | 58,91 | 59,15 | 0,00% | 58,91 | 59,15 | 59,03 | 58,65 | 59,95 | 2 | 1.180.600 |
| 10/11/2023 | 59,87 | 59,15 | -1,79% | 59,15 | 60,98 | 60,06 | 59,00 | 60,10 | 12 | 10.211.000 |
| 9/11/2023 | 59,98 | 60,23 | +0,99% | 58,32 | 60,37 | 59,92 | 58,49 | 60,13 | 6 | 4.194.900 |
| 8/11/2023 | 58,88 | 59,64 | +1,12% | 58,10 | 59,64 | 58,93 | 57,02 | 59,65 | 53 | 55.395.900 |
| 7/11/2023 | 58,99 | 58,98 | +0,07% | 58,57 | 59,40 | 59,00 | 58,20 | 58,98 | 12 | 8.260.400 |
| 6/11/2023 | 60,88 | 58,94 | -2,50% | 58,65 | 60,88 | 58,93 | 58,31 | 58,95 | 14 | 11.197.600 |
| 3/11/2023 | 61,00 | 60,45 | +2,51% | 60,45 | 61,00 | 60,78 | 59,02 | 60,45 | 3 | 1.823.500 |
| 1/11/2023 | 59,39 | 58,97 | -0,89% | 58,78 | 60,00 | 59,19 | 58,60 | 58,98 | 13 | 8.879.500 |
| 31/10/2023 | 59,47 | 59,50 | -0,67% | 59,47 | 60,19 | 59,89 | 59,00 | 60,04 | 9 | 7.187.600 |
| 30/10/2023 | 60,99 | 59,90 | -0,68% | 59,00 | 60,99 | 59,63 | 59,00 | 60,66 | 23 | 13.716.400 |
| 27/10/2023 | 61,47 | 60,31 | -0,64% | 60,31 | 61,47 | 60,85 | 60,00 | 61,30 | 10 | 6.085.600 |
| 26/10/2023 | 61,00 | 60,70 | -0,82% | 60,70 | 61,30 | 61,11 | 60,50 | 61,36 | 13 | 9.166.900 |
| 25/10/2023 | 61,29 | 61,20 | -0,13% | 60,61 | 61,30 | 61,07 | 60,50 | 61,30 | 10 | 6.107.300 |
| 24/10/2023 | 61,98 | 61,28 | -0,97% | 61,00 | 61,98 | 61,23 | 60,70 | 61,30 | 30 | 21.433.500 |
| 23/10/2023 | 61,60 | 61,88 | +0,68% | 61,00 | 61,99 | 61,43 | 61,00 | 61,89 | 31 | 25.190.200 |
| 20/10/2023 | 62,20 | 61,46 | -2,58% | 61,46 | 62,20 | 62,05 | 61,44 | 62,19 | 23 | 19.237.700 |
| 19/10/2023 | 63,98 | 63,09 | +0,16% | 61,37 | 63,98 | 62,36 | 61,61 | 63,10 | 42 | 26.192.000 |
| 18/10/2023 | 63,45 | 62,99 | +0,85% | 62,65 | 63,46 | 62,97 | 62,08 | 63,50 | 12 | 9.445.800 |
| 17/10/2023 | 62,45 | 62,46 | +1,08% | 62,00 | 62,46 | 62,31 | 60,31 | 62,49 | 7 | 4.362.000 |
| 16/10/2023 | 60,28 | 61,79 | +2,47% | 60,00 | 61,79 | 60,62 | 60,30 | 61,80 | 69 | 75.780.500 |
| 13/10/2023 | 63,29 | 60,30 | -4,86% | 60,30 | 65,38 | 62,03 | 60,10 | 61,90 | 63 | 60.172.000 |
| 11/10/2023 | 64,41 | 63,38 | +0,76% | 61,64 | 64,41 | 62,25 | 61,55 | 63,39 | 58 | 39.220.000 |
| 10/10/2023 | 65,09 | 62,90 | -1,78% | 61,60 | 65,09 | 63,37 | 59,16 | 62,92 | 48 | 35.492.000 |
| 9/10/2023 | 64,04 | 64,04 | +0,38% | 64,04 | 64,04 | 64,04 | 62,00 | 64,05 | 1 | 640.400 |
| 6/10/2023 | 62,71 | 63,80 | +1,59% | 62,71 | 63,80 | 63,32 | 62,00 | 63,81 | 7 | 4.432.600 |
| 5/10/2023 | 63,75 | 62,80 | -1,12% | 62,80 | 64,75 | 63,36 | 62,71 | 62,80 | 96 | 74.771.600 |
| 4/10/2023 | 65,38 | 63,51 | -1,95% | 63,25 | 65,38 | 63,71 | 63,50 | 64,77 | 49 | 36.952.500 |
| 3/10/2023 | 66,89 | 64,77 | -0,83% | 64,00 | 67,19 | 64,80 | 64,77 | 64,78 | 35 | 23.979.200 |
| 2/10/2023 | 68,25 | 65,31 | -3,24% | 65,01 | 68,25 | 65,75 | 64,51 | 65,50 | 36 | 26.300.600 |
| 29/9/2023 | 66,98 | 67,50 | +0,69% | 66,50 | 68,00 | 67,22 | 65,00 | 68,10 | 20 | 16.134.500 |
| 28/9/2023 | 67,48 | 67,04 | +0,36% | 64,50 | 67,48 | 65,78 | 67,04 | 67,05 | 51 | 48.020.400 |
| 27/9/2023 | 64,87 | 66,80 | -0,30% | 64,01 | 67,82 | 65,06 | 64,50 | 67,70 | 35 | 30.581.800 |
| 26/9/2023 | 67,98 | 67,00 | +0,37% | 63,26 | 67,98 | 66,52 | 65,00 | 67,10 | 25 | 25.278.200 |
| 25/9/2023 | 66,54 | 66,75 | +0,27% | 65,02 | 66,99 | 66,63 | 64,50 | 66,97 | 10 | 18.656.700 |
| 22/9/2023 | 65,89 | 66,57 | -2,12% | 65,88 | 67,96 | 66,71 | 66,54 | 68,00 | 6 | 4.003.000 |
| 20/9/2023 | 67,99 | 68,01 | +0,01% | 67,99 | 68,10 | 68,02 | 67,32 | 68,10 | 7 | 6.802.000 |
| 19/9/2023 | 67,18 | 68,00 | +1,27% | 66,42 | 68,00 | 67,34 | 66,06 | 68,00 | 19 | 16.836.600 |
| 18/9/2023 | 66,61 | 67,15 | -0,12% | 65,71 | 67,20 | 66,87 | 65,70 | 67,15 | 12 | 8.693.300 |
| 15/9/2023 | 65,80 | 67,23 | +2,02% | 61,17 | 67,23 | 65,35 | 62,15 | 67,23 | 16 | 16.338.100 |
| 14/9/2023 | 66,00 | 65,90 | +0,09% | 65,89 | 66,00 | 65,93 | 64,02 | 66,00 | 3 | 1.977.900 |
| 13/9/2023 | 64,67 | 65,84 | 0,00% | 64,50 | 65,84 | 64,95 | 63,81 | 65,90 | 14 | 9.742.600 |
| 12/9/2023 | 64,53 | 65,84 | +2,05% | 64,53 | 65,84 | 64,96 | 61,50 | 65,86 | 8 | 9.744.400 |
| 11/9/2023 | 64,59 | 64,52 | -0,09% | 63,99 | 64,60 | 64,41 | 63,34 | 64,53 | 26 | 21.900.200 |
| 8/9/2023 | 63,12 | 64,58 | +0,87% | 63,12 | 64,60 | 64,42 | 64,10 | 64,59 | 10 | 10.307.500 |
| 6/9/2023 | 61,96 | 64,02 | +3,27% | 61,89 | 64,02 | 62,69 | 61,21 | 64,54 | 19 | 14.419.900 |
| 5/9/2023 | 62,90 | 61,99 | -0,02% | 60,33 | 62,90 | 61,60 | 61,21 | 62,00 | 6 | 3.696.100 |
| 4/9/2023 | 63,49 | 62,00 | +1,11% | 61,00 | 63,49 | 61,91 | 60,99 | 62,96 | 7 | 4.334.100 |
| 1/9/2023 | 60,49 | 61,32 | +1,37% | 60,49 | 61,99 | 61,10 | 59,40 | 61,99 | 16 | 15.275.800 |
| 31/8/2023 | 60,50 | 60,49 | 0,00% | 56,52 | 60,50 | 59,93 | 58,00 | 60,49 | 17 | 13.185.500 |
| 30/8/2023 | 60,49 | 60,49 | 0,00% | 59,99 | 60,50 | 60,37 | 59,30 | 60,50 | 8 | 11.471.100 |
| 29/8/2023 | 59,92 | 60,49 | +3,14% | 59,60 | 60,50 | 60,08 | 59,92 | 60,50 | 27 | 18.627.700 |
| 28/8/2023 | 58,48 | 58,65 | -0,91% | 58,20 | 58,85 | 58,65 | 35,00 | 59,00 | 14 | 182.990.600 |
| 25/8/2023 | 59,56 | 59,19 | 0,00% | 59,19 | 59,56 | 59,37 | 58,50 | 59,20 | 3 | 2.374.900 |
| 24/8/2023 | 59,41 | 59,19 | +2,14% | 58,34 | 59,41 | 59,01 | 57,16 | 59,20 | 4 | 2.360.600 |
| 23/8/2023 | 57,98 | 57,95 | -0,05% | 57,20 | 58,35 | 57,84 | 57,21 | 57,96 | 21 | 15.040.000 |
| 22/8/2023 | 58,34 | 57,98 | +0,02% | 57,98 | 58,34 | 58,16 | 57,15 | 57,99 | 2 | 1.163.200 |
| 21/8/2023 | 57,97 | 57,97 | +1,47% | 57,97 | 57,97 | 57,69 | 57,57 | 57,98 | 4 | 2.307.700 |
| 18/8/2023 | 58,32 | 57,13 | -0,21% | 56,82 | 58,32 | 57,13 | 56,35 | 57,13 | 14 | 7.999.500 |
| 17/8/2023 | 59,77 | 57,25 | -2,72% | 57,11 | 59,77 | 57,80 | 56,26 | 57,76 | 23 | 14.450.900 |
| 16/8/2023 | 57,51 | 58,85 | +0,98% | 57,51 | 59,77 | 58,31 | 58,84 | 58,85 | 33 | 23.907.400 |
| 15/8/2023 | 58,30 | 58,28 | -1,30% | 57,83 | 60,97 | 58,45 | 57,00 | 58,35 | 21 | 14.613.300 |
| 14/8/2023 | 59,05 | 59,05 | -0,97% | 59,05 | 59,05 | 59,05 | 59,03 | 60,99 | 1 | 590.500 |
| 11/8/2023 | 61,59 | 59,63 | -3,18% | 59,17 | 61,99 | 60,09 | 59,12 | 60,18 | 34 | 27.040.900 |
| 10/8/2023 | 62,49 | 61,59 | +0,18% | 61,58 | 62,50 | 62,02 | 59,00 | 62,50 | 15 | 10.543.600 |
| 9/8/2023 | 62,80 | 61,48 | -3,62% | 61,48 | 62,80 | 62,03 | 61,31 | 61,80 | 31 | 21.713.800 |
| 8/8/2023 | 63,00 | 63,79 | +2,59% | 62,91 | 63,79 | 63,34 | 62,18 | 63,80 | 7 | 4.433.900 |
| 7/8/2023 | 63,24 | 62,18 | -1,68% | 62,11 | 63,24 | 62,36 | 62,15 | 64,00 | 15 | 11.226.500 |
| 4/8/2023 | 66,00 | 63,24 | -3,96% | 63,24 | 66,00 | 63,94 | 62,00 | 63,24 | 64 | 44.758.800 |
| 3/8/2023 | 64,99 | 65,85 | -0,05% | 63,70 | 65,90 | 64,76 | 63,90 | 65,90 | 47 | 34.324.200 |
| 2/8/2023 | 64,98 | 65,88 | +1,39% | 64,98 | 65,88 | 65,34 | 64,11 | 65,89 | 5 | 3.267.300 |
| 1/8/2023 | 64,59 | 64,98 | +1,12% | 64,21 | 65,89 | 64,69 | 62,50 | 64,99 | 12 | 7.763.900 |
| 31/7/2023 | 64,50 | 64,26 | -2,92% | 63,26 | 65,99 | 64,03 | 63,26 | 64,30 | 57 | 42.905.300 |
| 28/7/2023 | 65,04 | 66,19 | -0,41% | 64,97 | 66,46 | 65,37 | 64,22 | 66,20 | 15 | 10.460.100 |
| 27/7/2023 | 65,51 | 66,46 | -0,39% | 65,51 | 66,62 | 66,44 | 65,51 | 66,46 | 13 | 37.871.300 |
| 26/7/2023 | 66,77 | 66,72 | -0,18% | 66,20 | 66,77 | 66,71 | 65,00 | 66,72 | 7 | 31.355.000 |
| 25/7/2023 | 66,78 | 66,84 | -0,49% | 65,75 | 67,12 | 66,24 | 66,33 | 66,89 | 19 | 37.757.700 |
| 24/7/2023 | 67,30 | 67,17 | -0,12% | 65,67 | 67,30 | 66,91 | 67,17 | 67,20 | 16 | 61.559.000 |
| 21/7/2023 | 66,20 | 67,25 | -0,81% | 66,20 | 67,43 | 66,80 | 65,08 | 67,25 | 8 | 5.344.300 |
| 20/7/2023 | 67,06 | 67,80 | -0,29% | 67,06 | 67,80 | 67,55 | 67,06 | 67,80 | 3 | 2.026.500 |
| 19/7/2023 | 66,01 | 68,00 | +1,03% | 66,01 | 68,00 | 66,89 | 65,00 | 69,00 | 32 | 30.773.400 |
| 18/7/2023 | 67,93 | 67,31 | -0,91% | 66,01 | 67,93 | 67,31 | 66,23 | 67,31 | 14 | 10.096.500 |
| 17/7/2023 | 65,05 | 67,93 | -0,03% | 65,04 | 67,93 | 66,48 | 63,00 | 67,95 | 10 | 6.648.200 |
| 14/7/2023 | 65,19 | 67,95 | +2,95% | 65,19 | 68,45 | 66,69 | 62,00 | 67,95 | 15 | 12.005.800 |
| 13/7/2023 | 68,50 | 66,00 | -3,54% | 66,00 | 68,50 | 67,06 | 65,07 | 67,24 | 16 | 11.400.800 |
| 12/7/2023 | 69,71 | 68,42 | +0,28% | 66,26 | 71,98 | 69,29 | 68,30 | 68,50 | 29 | 24.253.000 |
| 11/7/2023 | 68,10 | 68,23 | -1,40% | 67,16 | 68,25 | 67,98 | 68,23 | 68,25 | 24 | 84.306.600 |
| 10/7/2023 | 65,94 | 69,20 | +5,15% | 64,70 | 69,85 | 66,44 | 63,00 | 69,20 | 37 | 27.241.200 |
| 7/7/2023 | 63,99 | 65,81 | +4,38% | 63,99 | 66,84 | 65,36 | 62,80 | 65,97 | 12 | 7.843.200 |
| 6/7/2023 | 64,10 | 63,05 | -3,59% | 63,05 | 65,39 | 63,66 | 62,80 | 63,98 | 12 | 8.912.700 |
| 5/7/2023 | 64,00 | 65,40 | +2,20% | 64,00 | 65,40 | 64,08 | 64,02 | 65,40 | 13 | 58.961.100 |
| 4/7/2023 | 63,73 | 63,99 | 0,00% | 63,04 | 63,99 | 63,78 | 63,05 | 64,00 | 11 | 8.292.000 |
| 3/7/2023 | 65,27 | 63,99 | -0,02% | 63,99 | 65,27 | 63,93 | 63,20 | 64,00 | 7 | 4.475.500 |
| 30/6/2023 | 63,99 | 64,00 | 0,00% | 63,12 | 64,00 | 63,80 | 63,03 | 64,00 | 8 | 5.742.400 |
| 29/6/2023 | 63,48 | 64,00 | 0,00% | 63,48 | 64,00 | 63,73 | 62,63 | 64,00 | 6 | 4.461.400 |
| 28/6/2023 | 63,92 | 64,00 | -0,70% | 63,92 | 64,00 | 63,97 | 63,20 | 64,00 | 10 | 10.876.400 |
| 27/6/2023 | 64,03 | 64,45 | +0,67% | 64,02 | 65,00 | 64,22 | 63,63 | 64,45 | 6 | 4.495.900 |
| 26/6/2023 | 65,49 | 64,02 | -2,99% | 64,02 | 65,84 | 65,17 | 64,02 | 65,61 | 12 | 8.473.100 |
| 23/6/2023 | 66,00 | 65,99 | -2,24% | 65,96 | 66,00 | 65,99 | 65,00 | 66,00 | 28 | 21.779.300 |
| 22/6/2023 | 66,13 | 67,50 | -1,45% | 66,00 | 67,50 | 67,00 | 65,90 | 67,50 | 13 | 12.061.100 |
| 20/6/2023 | 68,16 | 68,49 | +0,43% | 68,16 | 68,50 | 68,26 | 66,10 | 68,50 | 9 | 21.161.400 |
| 19/6/2023 | 67,50 | 68,20 | +1,13% | 67,50 | 68,74 | 68,35 | 66,00 | 68,20 | 15 | 18.456.600 |
| 16/6/2023 | 67,47 | 67,44 | +3,71% | 65,11 | 69,00 | 67,45 | 65,50 | 67,49 | 69 | 82.970.600 |
| 15/6/2023 | 63,02 | 65,03 | +1,61% | 63,00 | 67,80 | 64,91 | 65,00 | 67,49 | 20 | 16.228.100 |
| 14/6/2023 | 64,00 | 64,00 | +0,79% | 64,00 | 64,00 | 64,00 | 63,01 | 64,47 | 6 | 3.840.000 |
| 13/6/2023 | 63,20 | 63,50 | +0,47% | 63,20 | 64,91 | 63,69 | 63,50 | 66,50 | 11 | 7.643.600 |
| 12/6/2023 | 62,72 | 63,20 | -1,19% | 62,31 | 63,20 | 62,81 | 62,00 | 63,20 | 14 | 10.678.900 |
| 9/6/2023 | 66,98 | 63,96 | +1,96% | 63,50 | 66,98 | 64,65 | 62,20 | 63,99 | 6 | 3.879.200 |
| 7/6/2023 | 63,87 | 62,73 | -1,66% | 61,98 | 63,87 | 62,50 | 62,00 | 67,00 | 36 | 27.501.700 |
| 6/6/2023 | 64,99 | 63,79 | -2,60% | 61,75 | 65,00 | 62,90 | 60,05 | 64,00 | 40 | 47.179.100 |
| 5/6/2023 | 62,79 | 65,49 | +4,97% | 62,79 | 67,99 | 64,59 | 64,00 | 65,50 | 79 | 91.724.400 |
| 2/6/2023 | 62,40 | 62,39 | -0,89% | 57,50 | 62,50 | 61,33 | 58,60 | 62,45 | 26 | 22.693.700 |
| 1/6/2023 | 61,49 | 62,95 | 0,00% | 61,49 | 62,95 | 62,36 | 60,00 | 62,95 | 7 | 5.612.500 |
| 30/5/2023 | 62,00 | 62,95 | +1,53% | 61,00 | 62,95 | 62,56 | 62,95 | 63,00 | 11 | 6.881.800 |
| 29/5/2023 | 62,00 | 62,00 | -0,80% | 61,05 | 62,00 | 61,85 | 58,60 | 62,00 | 9 | 6.804.200 |
| 26/5/2023 | 60,96 | 62,50 | +2,48% | 60,00 | 62,80 | 61,56 | 59,10 | 62,50 | 31 | 71.415.500 |
| 25/5/2023 | 59,50 | 60,99 | -0,02% | 59,50 | 60,99 | 60,24 | 59,06 | 61,00 | 15 | 13.855.900 |
| 24/5/2023 | 61,79 | 61,00 | 0,00% | 61,00 | 61,79 | 61,39 | 59,20 | 60,00 | 2 | 1.227.900 |
| 23/5/2023 | 60,30 | 61,00 | +1,16% | 60,30 | 62,23 | 61,08 | 60,50 | 61,00 | 10 | 8.552.200 |
| 22/5/2023 | 61,47 | 60,30 | -1,53% | 60,30 | 61,47 | 60,88 | 60,00 | 62,30 | 2 | 1.217.700 |
| 19/5/2023 | 59,71 | 61,24 | +2,56% | 59,71 | 62,95 | 60,50 | 58,60 | 61,48 | 11 | 7.261.000 |
| 18/5/2023 | 61,32 | 59,71 | -1,52% | 59,71 | 61,32 | 59,92 | 54,00 | 61,00 | 6 | 4.194.600 |
| 17/5/2023 | 62,06 | 60,63 | -0,61% | 60,16 | 62,95 | 61,29 | 60,00 | 62,00 | 24 | 20.840.200 |
| 16/5/2023 | 60,00 | 61,00 | -3,16% | 60,00 | 61,88 | 61,19 | 54,00 | 61,97 | 6 | 3.671.400 |
| 12/5/2023 | 62,64 | 62,99 | +2,94% | 59,01 | 63,97 | 61,30 | 59,11 | 63,00 | 50 | 45.976.400 |
| 11/5/2023 | 58,50 | 61,19 | +5,07% | 58,50 | 61,20 | 60,74 | 59,50 | 61,19 | 26 | 27.940.900 |
| 10/5/2023 | 60,49 | 58,24 | -3,74% | 57,52 | 62,18 | 59,69 | 51,45 | 59,60 | 18 | 10.745.600 |
| 9/5/2023 | 54,68 | 60,50 | +11,01% | 54,00 | 60,50 | 58,11 | 55,00 | 60,50 | 35 | 29.056.900 |
| 8/5/2023 | 53,58 | 54,50 | +2,93% | 53,50 | 54,60 | 54,18 | 53,51 | 54,60 | 12 | 8.127.300 |
| 5/5/2023 | 53,00 | 52,95 | +1,61% | 52,11 | 53,49 | 52,73 | 50,00 | 53,60 | 13 | 8.965.400 |
| 4/5/2023 | 56,39 | 52,11 | -6,93% | 52,11 | 56,39 | 53,75 | 52,11 | 54,00 | 33 | 18.276.400 |
| 3/5/2023 | 55,49 | 55,99 | +3,47% | 55,49 | 56,39 | 55,64 | 55,00 | 56,39 | 8 | 4.451.400 |
| 2/5/2023 | 56,79 | 54,11 | -3,38% | 54,00 | 56,79 | 54,89 | 54,10 | 55,90 | 19 | 12.626.000 |
| 28/4/2023 | 56,12 | 56,00 | -1,75% | 55,51 | 56,12 | 55,98 | 55,08 | 56,00 | 14 | 10.077.300 |
| 27/4/2023 | 57,74 | 57,00 | -1,28% | 55,63 | 57,74 | 56,67 | 56,99 | 57,00 | 35 | 28.905.100 |
| 26/4/2023 | 57,40 | 57,74 | +0,68% | 56,61 | 58,29 | 57,58 | 55,20 | 57,75 | 12 | 8.638.000 |
| 25/4/2023 | 58,74 | 57,35 | -1,12% | 55,56 | 58,74 | 57,17 | 57,00 | 57,75 | 78 | 66.325.400 |
| 24/4/2023 | 61,98 | 58,00 | -5,45% | 58,00 | 64,51 | 60,18 | 57,58 | 58,17 | 82 | 93.889.000 |
| 20/4/2023 | 50,02 | 61,34 | +17,96% | 50,02 | 61,50 | 58,85 | 61,05 | 61,49 | 105 | 146.541.800 |
| 19/4/2023 | 46,99 | 52,00 | +10,66% | 45,00 | 52,00 | 47,06 | 48,20 | 53,00 | 33 | 20.238.000 |
| 18/4/2023 | 46,20 | 46,99 | +2,29% | 46,20 | 46,99 | 46,59 | 45,50 | 47,60 | 2 | 931.900 |
| 17/4/2023 | 45,85 | 45,94 | -1,40% | 45,85 | 46,50 | 46,26 | 45,30 | 46,80 | 14 | 9.253.000 |
| 14/4/2023 | 44,70 | 46,59 | +4,23% | 44,70 | 46,79 | 45,52 | 45,59 | 46,79 | 27 | 15.479.800 |
| 13/4/2023 | 43,99 | 44,70 | +4,93% | 42,00 | 45,59 | 43,50 | 43,45 | 44,88 | 48 | 28.280.100 |
| 12/4/2023 | 41,49 | 42,60 | +3,93% | 41,49 | 42,86 | 42,13 | 41,15 | 42,61 | 12 | 5.899.400 |
| 11/4/2023 | 40,77 | 40,99 | +1,46% | 39,21 | 41,10 | 40,57 | 40,00 | 41,30 | 12 | 5.680.500 |
| 10/4/2023 | 39,89 | 40,40 | +1,30% | 38,03 | 40,40 | 39,34 | 39,12 | 40,40 | 27 | 14.949.800 |
| 6/4/2023 | 40,00 | 39,88 | -0,05% | 39,33 | 40,00 | 39,68 | 38,00 | 39,95 | 10 | 4.761.600 |
| 5/4/2023 | 40,89 | 39,90 | -0,25% | 39,33 | 40,90 | 40,11 | 37,33 | 39,90 | 10 | 6.016.800 |
| 4/4/2023 | 40,99 | 40,00 | -0,27% | 40,00 | 40,99 | 40,19 | 40,00 | 40,70 | 18 | 8.843.600 |
| 3/4/2023 | 41,00 | 40,11 | -0,96% | 40,11 | 41,50 | 40,43 | 40,10 | 41,41 | 4 | 2.426.100 |
| 31/3/2023 | 41,89 | 40,50 | -3,43% | 40,50 | 41,90 | 41,28 | 40,50 | 41,70 | 14 | 6.605.600 |
| 30/3/2023 | 42,98 | 41,94 | +1,06% | 41,94 | 42,98 | 42,18 | 41,37 | 41,94 | 21 | 18.560.400 |
| 29/3/2023 | 43,50 | 41,50 | -3,49% | 41,50 | 43,50 | 41,88 | 41,50 | 43,00 | 11 | 5.026.400 |
| 28/3/2023 | 42,61 | 43,00 | -0,90% | 40,36 | 43,00 | 42,02 | 42,30 | 43,00 | 60 | 31.521.600 |
| 27/3/2023 | 43,41 | 43,39 | -1,16% | 42,60 | 43,89 | 43,23 | 42,00 | 43,80 | 11 | 4.755.800 |
| 24/3/2023 | 43,29 | 43,90 | +3,29% | 42,99 | 43,90 | 43,39 | 42,60 | 44,00 | 3 | 1.301.800 |
| 23/3/2023 | 43,90 | 42,50 | -3,19% | 42,21 | 44,19 | 43,01 | 42,50 | 43,47 | 13 | 6.021.600 |
| 22/3/2023 | 43,93 | 43,90 | -0,07% | 42,80 | 45,40 | 43,45 | 40,01 | 43,90 | 18 | 12.167.000 |
| 21/3/2023 | 44,00 | 43,93 | -2,36% | 43,10 | 44,01 | 43,53 | 40,01 | 43,93 | 17 | 12.624.800 |
| 20/3/2023 | 44,79 | 44,99 | +2,67% | 43,71 | 44,99 | 44,17 | 43,43 | 45,00 | 12 | 7.509.300 |
| 17/3/2023 | 44,50 | 43,82 | -1,73% | 43,80 | 44,99 | 44,10 | 43,82 | 44,98 | 13 | 7.939.400 |
| 16/3/2023 | 45,00 | 44,59 | +0,88% | 43,60 | 45,00 | 44,08 | 43,77 | 44,60 | 10 | 4.849.800 |
| 15/3/2023 | 46,41 | 44,20 | -4,93% | 43,00 | 46,41 | 44,07 | 43,45 | 45,00 | 50 | 26.888.000 |
| 14/3/2023 | 45,33 | 46,49 | +1,33% | 45,33 | 46,65 | 46,28 | 45,42 | 46,50 | 10 | 4.628.300 |
| 13/3/2023 | 45,23 | 45,88 | -1,33% | 45,23 | 45,88 | 45,17 | 45,20 | 45,87 | 5 | 3.162.500 |
| 10/3/2023 | 46,36 | 46,50 | -0,24% | 44,90 | 46,50 | 45,57 | 45,00 | 46,90 | 54 | 34.638.200 |
| 9/3/2023 | 46,71 | 46,61 | -1,87% | 46,60 | 46,71 | 46,63 | 46,60 | 47,49 | 7 | 3.730.600 |
| 8/3/2023 | 48,15 | 47,50 | -1,35% | 46,80 | 48,89 | 47,42 | 46,30 | 47,50 | 29 | 15.176.600 |
| 7/3/2023 | 47,61 | 48,15 | +1,37% | 47,50 | 48,39 | 47,83 | 47,00 | 48,19 | 5 | 2.391.500 |
| 6/3/2023 | 48,49 | 47,50 | -3,22% | 47,50 | 49,05 | 48,02 | 47,50 | 49,05 | 8 | 4.322.500 |
| 3/3/2023 | 49,69 | 49,08 | +0,80% | 49,07 | 49,69 | 49,23 | 48,39 | 49,09 | 4 | 1.969.300 |
| 2/3/2023 | 48,50 | 48,69 | -0,61% | 47,89 | 49,00 | 48,46 | 48,01 | 49,00 | 16 | 9.692.400 |
| 1/3/2023 | 50,10 | 48,99 | +0,02% | 48,80 | 50,10 | 49,53 | 48,65 | 49,00 | 19 | 25.759.600 |
| 28/2/2023 | 49,90 | 48,98 | -0,04% | 48,67 | 50,80 | 49,50 | 48,65 | 48,98 | 34 | 31.188.300 |
| 27/2/2023 | 50,50 | 49,00 | -1,61% | 48,80 | 50,80 | 49,24 | 47,00 | 49,00 | 26 | 14.773.400 |
| 24/2/2023 | 49,45 | 49,80 | +1,69% | 48,97 | 50,99 | 49,58 | 49,78 | 49,80 | 38 | 23.303.900 |
| 23/2/2023 | 48,20 | 48,97 | +0,87% | 48,20 | 48,99 | 48,77 | 47,58 | 48,98 | 13 | 7.803.400 |
| 22/2/2023 | 49,87 | 48,55 | -0,72% | 48,55 | 50,89 | 49,20 | 48,55 | 49,55 | 22 | 15.745.100 |
| 17/2/2023 | 50,08 | 48,90 | -0,59% | 48,90 | 50,08 | 49,92 | 48,90 | 49,51 | 15 | 11.481.800 |
| 16/2/2023 | 50,83 | 49,19 | -0,63% | 48,00 | 50,83 | 48,77 | 47,50 | 49,90 | 24 | 15.120.700 |
| 15/2/2023 | 47,00 | 49,50 | +5,32% | 46,21 | 51,00 | 49,31 | 48,02 | 49,50 | 47 | 28.600.700 |
| 14/2/2023 | 48,46 | 47,00 | -2,49% | 46,30 | 48,46 | 47,04 | 46,50 | 48,45 | 12 | 6.585.800 |
| 13/2/2023 | 48,50 | 48,20 | -0,37% | 46,10 | 48,66 | 47,17 | 47,00 | 48,48 | 29 | 16.981.700 |
| 10/2/2023 | 49,49 | 48,38 | -1,45% | 46,61 | 49,49 | 47,74 | 46,90 | 48,41 | 36 | 24.826.300 |
| 9/2/2023 | 49,49 | 49,09 | +0,72% | 48,00 | 49,89 | 48,93 | 47,50 | 49,10 | 16 | 8.808.000 |
| 8/2/2023 | 46,99 | 48,74 | +5,54% | 46,43 | 49,47 | 48,08 | 48,14 | 49,30 | 38 | 23.080.200 |
| 7/2/2023 | 47,21 | 46,18 | -0,90% | 45,00 | 47,21 | 46,02 | 45,00 | 46,19 | 44 | 34.979.500 |
| 6/2/2023 | 54,02 | 46,60 | -12,19% | 46,60 | 54,02 | 49,03 | 46,52 | 48,00 | 96 | 74.536.600 |
| 3/2/2023 | 56,50 | 53,07 | -3,51% | 52,50 | 56,50 | 54,13 | 53,01 | 55,00 | 46 | 40.598.300 |
| 2/2/2023 | 60,00 | 55,00 | -9,84% | 55,00 | 61,33 | 57,09 | 54,61 | 56,55 | 88 | 94.211.400 |
| 1/2/2023 | 62,00 | 61,00 | -0,81% | 60,80 | 62,95 | 61,24 | 60,63 | 61,00 | 30 | 22.661.400 |
| 31/1/2023 | 62,20 | 61,50 | -3,00% | 61,40 | 62,66 | 61,95 | 61,49 | 62,50 | 37 | 36.553.800 |
| 30/1/2023 | 62,99 | 63,40 | +0,63% | 62,84 | 63,40 | 63,01 | 60,80 | 63,38 | 9 | 6.301.500 |
| 27/1/2023 | 63,21 | 63,00 | +0,08% | 62,45 | 63,48 | 62,87 | 63,00 | 63,10 | 14 | 8.802.300 |
| 26/1/2023 | 62,78 | 62,95 | -1,63% | 62,09 | 63,09 | 62,50 | 62,50 | 62,96 | 19 | 15.001.200 |
| 25/1/2023 | 64,92 | 63,99 | +3,21% | 63,99 | 64,92 | 64,30 | 62,07 | 64,00 | 3 | 1.929.000 |
| 24/1/2023 | 62,00 | 62,00 | -1,59% | 61,71 | 63,89 | 62,22 | 62,00 | 63,00 | 23 | 16.177.900 |
| 23/1/2023 | 65,00 | 63,00 | -3,08% | 63,00 | 66,77 | 63,67 | 61,01 | 63,20 | 39 | 31.838.100 |
| 20/1/2023 | 66,63 | 65,00 | -2,64% | 64,30 | 66,68 | 65,47 | 63,01 | 66,76 | 48 | 49.106.400 |
| 19/1/2023 | 64,01 | 66,76 | +1,72% | 64,00 | 66,78 | 65,12 | 65,10 | 66,77 | 28 | 26.048.100 |
| 18/1/2023 | 66,78 | 65,63 | -0,38% | 65,00 | 66,78 | 65,49 | 65,63 | 65,80 | 20 | 13.753.900 |
| 17/1/2023 | 64,96 | 65,88 | +3,75% | 61,50 | 66,69 | 63,87 | 65,60 | 65,89 | 74 | 63.234.800 |
| 16/1/2023 | 66,86 | 63,50 | -3,04% | 63,44 | 66,86 | 64,22 | 61,11 | 66,66 | 46 | 33.397.900 |
| 13/1/2023 | 66,95 | 65,49 | -0,67% | 65,00 | 66,95 | 65,59 | 64,60 | 65,50 | 21 | 15.087.800 |
| 12/1/2023 | 66,42 | 65,93 | -0,11% | 64,50 | 67,05 | 65,57 | 64,00 | 67,00 | 35 | 27.541.600 |
| 11/1/2023 | 67,14 | 66,00 | -1,49% | 64,01 | 67,16 | 65,54 | 60,05 | 66,50 | 48 | 34.085.400 |
| 10/1/2023 | 65,01 | 67,00 | +3,06% | 65,01 | 67,23 | 66,41 | 66,59 | 67,00 | 44 | 33.871.800 |
| 9/1/2023 | 63,94 | 65,01 | +1,58% | 63,94 | 66,63 | 65,40 | 65,00 | 66,00 | 29 | 20.274.900 |
| 6/1/2023 | 61,56 | 64,00 | +1,76% | 60,33 | 64,00 | 62,00 | 62,60 | 63,99 | 28 | 34.100.300 |
| 5/1/2023 | 62,87 | 62,89 | +2,18% | 61,01 | 62,90 | 62,61 | 61,22 | 62,58 | 17 | 12.522.400 |
| 4/1/2023 | 61,22 | 61,55 | -3,53% | 61,00 | 62,99 | 61,47 | 61,50 | 62,88 | 31 | 27.663.500 |
| 3/1/2023 | 61,04 | 63,80 | +1,27% | 60,55 | 65,84 | 63,42 | 61,01 | 63,90 | 56 | 39.325.200 |
| 2/1/2023 | 67,99 | 63,00 | -7,34% | 61,20 | 67,99 | 63,90 | 62,50 | 63,00 | 93 | 96.499.200 |
| 29/12/2022 | 68,28 | 67,99 | +0,37% | 66,49 | 69,00 | 68,43 | 63,53 | 68,00 | 32 | 43.800.500 |
| 28/12/2022 | 68,00 | 67,74 | -0,98% | 65,29 | 68,41 | 66,93 | 65,50 | 67,92 | 21 | 19.409.900 |
| 27/12/2022 | 66,60 | 68,41 | +2,79% | 66,60 | 70,50 | 68,84 | 67,78 | 68,41 | 98 | 153.524.100 |
| 26/12/2022 | 64,00 | 66,55 | +5,63% | 63,53 | 67,00 | 65,30 | 65,92 | 66,40 | 62 | 60.083.800 |
| 23/12/2022 | 60,69 | 63,00 | +3,79% | 60,69 | 64,00 | 61,81 | 62,00 | 65,00 | 49 | 53.161.500 |
| 22/12/2022 | 58,89 | 60,70 | +3,58% | 58,50 | 62,48 | 59,77 | 58,50 | 60,70 | 64 | 54.394.200 |
| 21/12/2022 | 58,78 | 58,60 | -1,15% | 57,30 | 58,93 | 58,39 | 57,20 | 58,60 | 18 | 11.095.200 |
| 20/12/2022 | 54,29 | 59,28 | +9,19% | 53,98 | 59,28 | 55,49 | 58,50 | 59,29 | 32 | 24.973.900 |
| 19/12/2022 | 54,29 | 54,29 | 0,00% | 53,50 | 54,50 | 53,83 | 53,50 | 54,35 | 17 | 20.997.200 |
| 16/12/2022 | 54,74 | 54,29 | -1,58% | 53,50 | 54,74 | 53,80 | 53,60 | 54,30 | 24 | 19.907.500 |
| 15/12/2022 | 53,90 | 55,16 | +2,32% | 53,00 | 55,16 | 53,49 | 53,80 | 55,16 | 26 | 24.607.200 |
| 14/12/2022 | 53,99 | 53,91 | -2,32% | 51,11 | 54,88 | 52,33 | 52,00 | 53,94 | 36 | 30.879.700 |
| 13/12/2022 | 56,00 | 55,19 | +0,36% | 54,50 | 57,68 | 55,46 | 54,60 | 55,19 | 50 | 44.930.500 |
| 12/12/2022 | 52,46 | 54,99 | +4,35% | 52,12 | 55,00 | 53,55 | 53,01 | 55,00 | 70 | 50.343.700 |
| 9/12/2022 | 49,98 | 52,70 | +19,61% | 48,51 | 53,62 | 51,08 | 50,50 | 52,70 | 170 | 149.174.700 |
| 8/12/2022 | 44,64 | 44,06 | -2,09% | 41,50 | 45,58 | 42,81 | 44,06 | 45,04 | 96 | 48.805.400 |
| 7/12/2022 | 44,96 | 45,00 | 0,00% | 44,37 | 45,69 | 44,74 | 44,37 | 45,00 | 28 | 20.135.300 |
| 6/12/2022 | 43,53 | 45,00 | -1,53% | 43,53 | 45,65 | 44,48 | 43,72 | 45,00 | 25 | 11.565.900 |
| 5/12/2022 | 45,99 | 45,70 | +0,44% | 43,79 | 45,99 | 44,61 | 42,50 | 45,70 | 21 | 10.260.900 |
| 2/12/2022 | 44,22 | 45,50 | +0,89% | 44,22 | 45,87 | 45,18 | 44,93 | 45,50 | 23 | 10.843.800 |
| 1/12/2022 | 43,00 | 45,10 | +4,88% | 42,50 | 45,10 | 43,68 | 42,51 | 45,10 | 33 | 17.911.400 |
| 30/11/2022 | 40,99 | 43,00 | +6,97% | 40,99 | 43,40 | 42,75 | 42,50 | 44,00 | 40 | 35.484.200 |
| 29/11/2022 | 41,00 | 40,20 | -2,07% | 39,79 | 41,05 | 40,48 | 39,70 | 42,49 | 6 | 2.428.800 |
| 28/11/2022 | 39,99 | 41,05 | -0,07% | 39,99 | 41,05 | 40,17 | 39,50 | 41,06 | 10 | 13.659.800 |
| 25/11/2022 | 40,00 | 41,08 | -0,53% | 40,00 | 41,08 | 40,29 | 38,21 | 41,10 | 5 | 2.417.400 |
| 24/11/2022 | 41,10 | 41,30 | +0,73% | 40,51 | 41,30 | 41,20 | 38,50 | 41,40 | 7 | 5.357.100 |
| 23/11/2022 | 39,57 | 41,00 | +5,13% | 38,34 | 41,00 | 39,27 | 39,05 | 41,11 | 19 | 7.854.000 |
| 22/11/2022 | 41,24 | 39,00 | -2,72% | 39,00 | 41,28 | 40,07 | 39,00 | 40,44 | 28 | 16.432.000 |
| 21/11/2022 | 41,25 | 40,09 | +1,19% | 38,76 | 41,25 | 39,54 | 38,51 | 41,30 | 17 | 9.094.400 |
| 17/11/2022 | 38,89 | 39,62 | +4,26% | 38,15 | 39,62 | 38,87 | 37,50 | 41,30 | 8 | 3.887.800 |
| 16/11/2022 | 39,05 | 38,00 | -2,69% | 38,00 | 39,05 | 38,32 | 38,00 | 41,50 | 4 | 1.916.400 |
| 14/11/2022 | 38,53 | 39,05 | +0,90% | 38,53 | 39,50 | 38,95 | 39,02 | 40,00 | 6 | 2.337.200 |
| 11/11/2022 | 40,83 | 38,70 | -3,27% | 38,15 | 40,83 | 39,31 | 38,61 | 40,85 | 24 | 11.007.300 |
| 10/11/2022 | 42,02 | 40,01 | -6,52% | 39,15 | 42,05 | 40,28 | 39,00 | 40,98 | 23 | 14.503.000 |
| 9/11/2022 | 45,81 | 42,80 | -5,54% | 42,02 | 45,81 | 43,02 | 42,80 | 43,20 | 47 | 25.813.000 |
| 8/11/2022 | 44,93 | 45,31 | -1,44% | 44,07 | 45,68 | 44,61 | 44,03 | 45,30 | 32 | 19.182.700 |
| 7/11/2022 | 45,90 | 45,97 | -1,12% | 44,75 | 46,00 | 45,58 | 44,60 | 45,99 | 13 | 5.925.900 |
| 4/11/2022 | 46,32 | 46,49 | -0,02% | 45,28 | 46,90 | 46,35 | 45,30 | 46,00 | 19 | 19.007.000 |
| 3/11/2022 | 45,06 | 46,50 | +1,11% | 45,05 | 46,50 | 45,91 | 44,60 | 46,50 | 26 | 16.070.200 |
| 1/11/2022 | 46,75 | 45,99 | -0,02% | 44,00 | 46,75 | 45,12 | 45,50 | 45,99 | 46 | 27.526.800 |
| 31/10/2022 | 47,48 | 46,00 | -1,58% | 45,00 | 47,48 | 45,88 | 44,20 | 46,00 | 42 | 26.153.800 |
| 28/10/2022 | 45,22 | 46,74 | +3,20% | 45,22 | 48,01 | 46,20 | 46,00 | 46,74 | 43 | 34.657.100 |
| 27/10/2022 | 44,50 | 45,29 | +1,27% | 44,50 | 45,29 | 44,66 | 43,79 | 45,29 | 8 | 7.147.100 |
| 26/10/2022 | 44,53 | 44,72 | -2,51% | 44,17 | 45,83 | 44,61 | 43,79 | 44,73 | 23 | 13.829.800 |
| 25/10/2022 | 45,19 | 45,87 | -0,28% | 45,00 | 45,93 | 45,33 | 45,87 | 45,95 | 24 | 15.867.500 |
| 24/10/2022 | 45,45 | 46,00 | -2,09% | 45,11 | 46,20 | 45,83 | 45,25 | 46,00 | 20 | 16.041.400 |
| 21/10/2022 | 45,14 | 46,98 | +5,57% | 43,35 | 47,48 | 45,76 | 46,75 | 46,98 | 65 | 51.717.500 |
| 20/10/2022 | 45,50 | 44,50 | -1,77% | 42,60 | 45,50 | 43,75 | 43,00 | 44,50 | 51 | 37.630.000 |
| 19/10/2022 | 44,64 | 45,30 | -0,66% | 44,51 | 45,59 | 45,16 | 44,52 | 45,30 | 54 | 31.161.400 |
| 18/10/2022 | 45,21 | 45,60 | +0,88% | 44,17 | 45,60 | 45,15 | 44,20 | 47,03 | 43 | 30.704.800 |
| 17/10/2022 | 44,01 | 45,20 | +2,70% | 43,12 | 45,20 | 44,17 | 43,50 | 45,21 | 21 | 15.019.700 |
| 14/10/2022 | 45,21 | 44,01 | -2,18% | 44,00 | 45,21 | 44,32 | 44,01 | 44,99 | 18 | 8.422.300 |
| 13/10/2022 | 45,20 | 44,99 | 0,00% | 44,00 | 45,20 | 44,68 | 44,30 | 45,00 | 11 | 6.256.500 |
| 11/10/2022 | 45,51 | 44,99 | -0,46% | 44,99 | 45,57 | 45,26 | 44,00 | 45,19 | 28 | 18.559.200 |
| 10/10/2022 | 46,20 | 45,20 | -2,25% | 44,99 | 46,69 | 45,40 | 45,20 | 45,79 | 43 | 24.063.100 |
| 7/10/2022 | 45,77 | 46,24 | -1,30% | 45,50 | 46,70 | 46,05 | 45,50 | 46,26 | 35 | 24.409.600 |
| 6/10/2022 | 45,75 | 46,85 | +3,54% | 45,53 | 47,00 | 46,47 | 46,02 | 46,85 | 54 | 46.936.600 |
| 5/10/2022 | 44,14 | 45,25 | +2,61% | 43,62 | 45,25 | 44,52 | 43,72 | 45,75 | 40 | 37.847.600 |
| 4/10/2022 | 45,83 | 44,10 | -1,34% | 42,20 | 45,83 | 44,22 | 42,52 | 44,10 | 46 | 34.936.200 |
| 3/10/2022 | 42,00 | 44,70 | +9,05% | 42,00 | 46,99 | 44,50 | 44,30 | 45,14 | 110 | 98.364.300 |
| 30/9/2022 | 35,50 | 40,99 | +15,46% | 35,50 | 40,99 | 36,91 | 38,50 | 41,00 | 125 | 82.684.600 |
| 29/9/2022 | 35,15 | 35,50 | +1,43% | 34,34 | 35,50 | 35,38 | 35,00 | 35,50 | 55 | 20.172.200 |
| 28/9/2022 | 34,85 | 35,00 | 0,00% | 34,30 | 35,59 | 35,01 | 35,00 | 35,16 | 32 | 51.822.900 |
| 27/9/2022 | 35,90 | 35,00 | -0,57% | 34,71 | 35,90 | 35,05 | 34,30 | 35,00 | 10 | 3.855.600 |
| 26/9/2022 | 35,20 | 35,20 | -0,82% | 35,00 | 35,20 | 35,02 | 35,20 | 36,48 | 11 | 15.062.000 |
| 23/9/2022 | 36,22 | 35,49 | +0,14% | 35,31 | 36,22 | 35,58 | 35,27 | 36,20 | 13 | 4.626.200 |
| 22/9/2022 | 36,99 | 35,44 | -3,43% | 35,00 | 37,00 | 35,65 | 35,40 | 36,23 | 47 | 28.884.200 |
| 21/9/2022 | 36,13 | 36,70 | +0,14% | 35,43 | 36,70 | 36,53 | 35,40 | 36,70 | 9 | 5.114.400 |
| 20/9/2022 | 36,77 | 36,65 | -0,95% | 35,65 | 36,77 | 36,35 | 35,40 | 36,65 | 3 | 1.090.700 |
| 19/9/2022 | 35,17 | 37,00 | +3,06% | 35,17 | 37,00 | 35,91 | 36,06 | 37,00 | 24 | 12.211.000 |
| 16/9/2022 | 35,44 | 35,90 | -1,64% | 34,79 | 35,99 | 35,33 | 34,27 | 35,90 | 27 | 11.308.300 |
| 15/9/2022 | 35,50 | 36,50 | +0,83% | 35,36 | 36,50 | 36,20 | 35,80 | 36,50 | 12 | 5.069.000 |
| 14/9/2022 | 36,98 | 36,20 | +1,37% | 35,52 | 36,98 | 36,18 | 35,22 | 36,80 | 13 | 5.065.200 |
| 13/9/2022 | 35,56 | 35,71 | -0,81% | 35,56 | 36,95 | 35,99 | 35,50 | 35,71 | 12 | 10.797.000 |
| 12/9/2022 | 36,65 | 36,00 | -2,70% | 36,00 | 37,00 | 36,63 | 35,95 | 36,99 | 18 | 12.823.200 |
| 9/9/2022 | 37,70 | 37,00 | -1,86% | 35,50 | 37,99 | 36,82 | 35,80 | 37,00 | 43 | 32.037.400 |
| 8/9/2022 | 37,70 | 37,70 | +2,00% | 37,70 | 37,70 | 37,70 | 36,10 | 37,00 | 1 | 377.000 |
| 6/9/2022 | 35,41 | 36,96 | -2,20% | 35,33 | 36,96 | 36,11 | 36,00 | 37,00 | 13 | 5.416.700 |
| 5/9/2022 | 39,35 | 37,79 | +2,14% | 37,00 | 42,50 | 39,17 | 34,20 | 37,80 | 68 | 57.194.500 |
| 2/9/2022 | 36,00 | 37,00 | +2,75% | 36,00 | 37,49 | 36,48 | 37,00 | 37,38 | 17 | 9.485.300 |
| 1/9/2022 | 35,00 | 36,01 | +0,08% | 34,90 | 36,01 | 35,16 | 36,00 | 36,50 | 15 | 9.144.000 |
| 31/8/2022 | 36,01 | 35,98 | -0,06% | 35,98 | 36,69 | 36,00 | 35,38 | 35,98 | 12 | 14.040.000 |
| 30/8/2022 | 36,89 | 36,00 | -2,39% | 36,00 | 37,50 | 36,23 | 36,00 | 36,98 | 24 | 10.871.800 |
| 29/8/2022 | 37,80 | 36,88 | -3,88% | 36,40 | 38,00 | 37,36 | 36,22 | 36,89 | 28 | 15.693.900 |
| 26/8/2022 | 38,74 | 38,37 | +0,31% | 37,70 | 38,74 | 38,08 | 36,23 | 38,38 | 8 | 3.046.500 |
| 25/8/2022 | 38,87 | 38,25 | +0,68% | 37,00 | 38,87 | 37,44 | 36,00 | 38,77 | 10 | 4.493.300 |
| 24/8/2022 | 37,68 | 37,99 | +3,37% | 35,00 | 37,99 | 36,37 | 36,00 | 37,99 | 26 | 14.184.400 |
| 23/8/2022 | 35,83 | 36,75 | +0,68% | 35,82 | 37,00 | 36,13 | 35,21 | 36,99 | 10 | 6.505.000 |
| 22/8/2022 | 35,21 | 36,50 | +2,24% | 34,13 | 36,50 | 34,89 | 34,56 | 37,80 | 34 | 17.098.500 |
| 19/8/2022 | 36,73 | 35,70 | -2,86% | 35,70 | 36,73 | 36,21 | 35,20 | 36,63 | 4 | 1.448.500 |
| 18/8/2022 | 36,75 | 36,75 | +1,97% | 36,75 | 36,75 | 36,75 | 35,20 | 36,75 | 2 | 735.000 |
| 17/8/2022 | 37,96 | 36,04 | -2,57% | 36,04 | 37,96 | 36,71 | 36,01 | 36,89 | 15 | 5.507.600 |
| 16/8/2022 | 37,20 | 36,99 | +0,68% | 35,00 | 37,20 | 35,44 | 35,50 | 36,99 | 53 | 24.103.900 |
| 15/8/2022 | 35,00 | 36,74 | +3,49% | 34,99 | 36,74 | 35,11 | 35,10 | 36,73 | 32 | 24.930.500 |
| 12/8/2022 | 37,75 | 35,50 | +1,43% | 35,00 | 37,75 | 35,39 | 34,02 | 36,00 | 36 | 32.209.000 |
| 11/8/2022 | 37,50 | 35,00 | -6,67% | 35,00 | 37,50 | 35,84 | 35,00 | 36,00 | 31 | 21.146.700 |
| 10/8/2022 | 37,67 | 37,50 | -1,29% | 37,50 | 38,00 | 37,72 | 37,05 | 38,00 | 39 | 33.953.300 |
| 9/8/2022 | 38,50 | 37,99 | -0,03% | 37,00 | 38,50 | 37,40 | 36,50 | 38,00 | 33 | 24.690.000 |
| 8/8/2022 | 39,92 | 38,00 | -1,30% | 37,60 | 39,93 | 38,37 | 37,80 | 38,00 | 27 | 28.012.400 |
| 5/8/2022 | 35,57 | 38,50 | +6,06% | 35,57 | 38,51 | 37,47 | 37,50 | 38,50 | 35 | 20.985.200 |
| 4/8/2022 | 34,99 | 36,30 | +4,70% | 34,13 | 36,30 | 35,50 | 34,19 | 36,89 | 16 | 6.391.600 |
| 3/8/2022 | 34,01 | 34,67 | +1,97% | 34,00 | 34,67 | 34,27 | 34,00 | 34,67 | 19 | 7.883.000 |
| 2/8/2022 | 34,50 | 34,00 | 0,00% | 34,00 | 34,50 | 34,05 | 34,00 | 35,97 | 17 | 11.577.400 |
| 1/8/2022 | 34,06 | 34,00 | 0,00% | 34,00 | 34,06 | 34,00 | 34,00 | 35,99 | 10 | 9.181.300 |
| 29/7/2022 | 34,08 | 34,00 | 0,00% | 34,00 | 34,19 | 34,06 | 34,00 | 34,25 | 11 | 4.088.300 |
| 28/7/2022 | 34,50 | 34,00 | 0,00% | 34,00 | 34,50 | 34,05 | 34,00 | 34,40 | 26 | 19.070.600 |
| 27/7/2022 | 34,50 | 34,00 | -0,73% | 34,00 | 34,50 | 34,18 | 34,00 | 34,58 | 16 | 9.915.000 |
| 26/7/2022 | 35,16 | 34,25 | -2,11% | 34,12 | 35,17 | 34,53 | 34,01 | 34,25 | 10 | 4.835.400 |
| 25/7/2022 | 34,70 | 34,99 | +2,16% | 34,00 | 35,02 | 34,26 | 34,25 | 34,99 | 43 | 45.233.700 |
| 22/7/2022 | 35,15 | 34,25 | -2,56% | 34,25 | 35,15 | 34,73 | 34,20 | 35,00 | 8 | 4.167.600 |
| 21/7/2022 | 34,50 | 35,15 | +2,60% | 34,50 | 35,97 | 35,02 | 34,20 | 35,20 | 6 | 2.101.300 |
| 20/7/2022 | 35,09 | 34,26 | -0,70% | 34,22 | 35,10 | 34,52 | 34,25 | 36,52 | 17 | 8.285.900 |
| 19/7/2022 | 35,00 | 34,50 | -0,12% | 34,50 | 35,00 | 34,90 | 34,30 | 35,00 | 7 | 6.980.800 |
| 18/7/2022 | 35,32 | 34,54 | -4,06% | 34,32 | 36,80 | 34,87 | 34,54 | 36,00 | 25 | 10.461.600 |
| 15/7/2022 | 35,70 | 36,00 | -0,25% | 34,14 | 36,00 | 34,69 | 34,12 | 36,95 | 19 | 21.510.100 |
| 14/7/2022 | 34,40 | 36,09 | -1,90% | 34,40 | 36,09 | 35,06 | 35,02 | 36,10 | 5 | 2.805.500 |
| 13/7/2022 | 36,77 | 36,79 | -0,30% | 36,77 | 36,79 | 36,55 | 34,12 | 36,80 | 3 | 1.096.600 |
| 12/7/2022 | 36,99 | 36,90 | -1,60% | 36,90 | 36,99 | 36,86 | 35,00 | 36,90 | 3 | 1.105.900 |
| 11/7/2022 | 37,50 | 37,50 | +0,27% | 36,07 | 37,50 | 37,41 | 36,00 | 37,50 | 9 | 12.721.200 |
| 8/7/2022 | 36,93 | 37,40 | -1,58% | 35,00 | 37,85 | 36,96 | 36,80 | 37,50 | 31 | 14.045.300 |
| 7/7/2022 | 34,50 | 38,00 | +10,14% | 34,50 | 38,00 | 35,79 | 31,50 | 38,00 | 35 | 26.844.200 |
| 6/7/2022 | 34,00 | 34,50 | +2,99% | 34,00 | 34,50 | 34,18 | 34,00 | 34,50 | 7 | 2.734.600 |
| 5/7/2022 | 34,99 | 33,50 | -2,90% | 32,02 | 34,99 | 33,15 | 32,15 | 35,00 | 48 | 47.417.400 |
| 4/7/2022 | 33,90 | 34,50 | 0,00% | 33,85 | 34,50 | 34,39 | 34,50 | 35,87 | 12 | 13.069.300 |
| 1/7/2022 | 33,10 | 34,50 | +0,58% | 33,10 | 34,50 | 33,87 | 34,05 | 34,50 | 18 | 10.162.900 |
| 30/6/2022 | 34,12 | 34,30 | +0,59% | 34,00 | 34,30 | 34,04 | 34,00 | 34,30 | 30 | 40.850.800 |
| 29/6/2022 | 34,31 | 34,10 | -0,38% | 34,10 | 34,60 | 34,24 | 34,10 | 35,80 | 14 | 9.245.800 |
| 28/6/2022 | 34,31 | 34,23 | -4,68% | 34,23 | 35,90 | 34,67 | 34,23 | 35,00 | 34 | 19.419.400 |
| 27/6/2022 | 34,99 | 35,91 | +2,63% | 34,27 | 35,92 | 34,96 | 34,30 | 35,91 | 29 | 36.360.200 |
| 24/6/2022 | 34,24 | 34,99 | -0,03% | 34,20 | 34,99 | 34,35 | 34,20 | 35,00 | 10 | 5.840.700 |
| 23/6/2022 | 34,89 | 35,00 | 0,00% | 34,50 | 35,00 | 34,98 | 34,10 | 35,00 | 16 | 18.539.500 |
| 22/6/2022 | 32,58 | 35,00 | +4,51% | 32,57 | 35,50 | 34,29 | 34,20 | 35,00 | 36 | 22.974.600 |
| 21/6/2022 | 31,49 | 33,49 | +11,82% | 30,51 | 33,50 | 32,13 | 32,50 | 33,50 | 26 | 13.816.000 |
| 20/6/2022 | 30,50 | 29,95 | -0,17% | 29,85 | 31,50 | 30,30 | 29,95 | 30,69 | 36 | 19.696.200 |
| 17/6/2022 | 30,54 | 30,00 | -3,85% | 29,80 | 31,83 | 30,13 | 29,96 | 30,00 | 53 | 48.211.200 |
| 15/6/2022 | 31,50 | 31,20 | +0,65% | 31,00 | 31,88 | 31,25 | 31,20 | 31,87 | 15 | 5.001.500 |
| 14/6/2022 | 32,90 | 31,00 | -4,62% | 30,65 | 32,90 | 31,22 | 31,00 | 31,50 | 38 | 12.488.500 |
| 13/6/2022 | 35,00 | 32,50 | -7,14% | 32,50 | 35,00 | 33,24 | 31,90 | 33,00 | 39 | 27.257.700 |
| 10/6/2022 | 36,02 | 35,00 | -6,67% | 35,00 | 36,63 | 35,55 | 35,00 | 35,50 | 39 | 18.845.000 |
| 9/6/2022 | 37,80 | 37,50 | -1,29% | 37,50 | 37,80 | 37,65 | 37,01 | 37,50 | 2 | 753.000 |
| 8/6/2022 | 36,96 | 37,99 | -0,42% | 36,79 | 37,99 | 37,19 | 36,00 | 38,00 | 10 | 7.067.900 |
| 7/6/2022 | 38,21 | 38,15 | +0,71% | 38,15 | 38,21 | 38,18 | 36,35 | 38,15 | 2 | 763.600 |
| 6/6/2022 | 37,89 | 37,88 | +4,84% | 37,00 | 38,95 | 37,49 | 36,29 | 38,35 | 23 | 10.873.000 |
| 3/6/2022 | 36,00 | 36,13 | +0,36% | 36,00 | 39,05 | 37,59 | 38,02 | 38,89 | 42 | 19.926.800 |
| 2/6/2022 | 34,74 | 36,00 | +4,35% | 34,74 | 36,19 | 35,79 | 36,00 | 36,20 | 16 | 7.875.700 |
| 1/6/2022 | 34,51 | 34,50 | -1,40% | 34,32 | 34,73 | 34,58 | 34,37 | 34,73 | 17 | 7.953.600 |
| 31/5/2022 | 36,48 | 34,99 | -3,10% | 34,70 | 36,79 | 35,30 | 34,71 | 35,00 | 52 | 25.775.500 |
| 30/5/2022 | 39,49 | 36,11 | -6,79% | 35,85 | 39,58 | 36,96 | 36,10 | 36,79 | 71 | 40.292.000 |
| 27/5/2022 | 41,00 | 38,74 | -3,08% | 38,73 | 41,00 | 39,69 | 38,73 | 39,50 | 27 | 11.907.200 |
| 26/5/2022 | 36,82 | 39,97 | +8,61% | 36,82 | 39,97 | 38,86 | 37,80 | 39,98 | 35 | 19.044.400 |
| 25/5/2022 | 33,77 | 36,80 | +5,78% | 33,77 | 38,05 | 36,03 | 36,80 | 38,23 | 52 | 33.870.300 |
| 24/5/2022 | 32,80 | 34,79 | +4,32% | 32,67 | 34,79 | 33,23 | 33,22 | 34,80 | 55 | 21.935.900 |
| 23/5/2022 | 32,90 | 33,35 | +2,33% | 32,90 | 35,00 | 33,78 | 33,22 | 33,98 | 20 | 15.202.900 |
| 20/5/2022 | 31,49 | 32,59 | +4,32% | 31,16 | 32,60 | 31,66 | 32,06 | 32,60 | 121 | 52.567.100 |
| 19/5/2022 | 31,97 | 31,24 | -2,16% | 30,85 | 33,00 | 32,06 | 31,22 | 31,74 | 102 | 49.057.100 |
| 18/5/2022 | 32,00 | 31,93 | -0,50% | 31,53 | 32,48 | 31,96 | 31,70 | 32,89 | 97 | 55.616.500 |
| 17/5/2022 | 30,61 | 32,09 | +6,61% | 30,15 | 33,01 | 31,65 | 31,03 | 32,09 | 148 | 64.578.900 |
| 16/5/2022 | 32,00 | 30,10 | -4,60% | 30,10 | 32,00 | 30,71 | 30,10 | 30,62 | 95 | 41.463.200 |
| 13/5/2022 | 31,32 | 31,55 | +1,77% | 30,79 | 32,00 | 31,32 | 30,70 | 31,55 | 68 | 32.261.900 |
| 12/5/2022 | 32,54 | 31,00 | -7,46% | 30,84 | 34,94 | 32,00 | 30,90 | 31,00 | 99 | 44.803.000 |
| 11/5/2022 | 32,38 | 33,50 | +8,06% | 30,64 | 35,22 | 33,79 | 31,00 | 34,50 | 46 | 62.866.300 |
| 10/5/2022 | 31,28 | 31,00 | +6,86% | 28,60 | 31,28 | 29,54 | 30,00 | 31,07 | 109 | 64.992.900 |
| 9/5/2022 | 31,09 | 29,01 | -6,66% | 29,01 | 31,90 | 29,70 | 29,00 | 29,59 | 90 | 34.760.600 |
| 6/5/2022 | 33,51 | 31,08 | -8,48% | 31,08 | 33,51 | 32,61 | 31,07 | 32,18 | 127 | 119.689.600 |
| 5/5/2022 | 33,69 | 33,96 | +1,80% | 33,69 | 34,00 | 33,94 | 33,52 | 33,97 | 4 | 5.431.700 |
| 4/5/2022 | 34,11 | 33,36 | -2,63% | 33,18 | 34,11 | 33,54 | 33,30 | 34,41 | 41 | 15.767.600 |
| 3/5/2022 | 35,00 | 34,26 | -2,14% | 34,26 | 35,35 | 34,68 | 34,00 | 35,40 | 30 | 14.915.800 |
| 2/5/2022 | 36,00 | 35,01 | -3,02% | 34,26 | 36,80 | 35,26 | 35,50 | 36,58 | 23 | 10.578.800 |
| 29/4/2022 | 37,17 | 36,10 | -3,71% | 36,10 | 37,49 | 36,95 | 36,00 | 37,49 | 65 | 28.088.500 |
| 28/4/2022 | 36,80 | 37,49 | +1,88% | 36,20 | 37,49 | 36,61 | 36,10 | 37,49 | 50 | 42.471.200 |
| 27/4/2022 | 38,00 | 36,80 | -0,57% | 36,50 | 38,00 | 37,03 | 36,80 | 36,90 | 42 | 25.184.700 |
| 26/4/2022 | 38,90 | 37,01 | -4,37% | 36,80 | 38,90 | 37,46 | 37,01 | 37,49 | 51 | 38.592.200 |
| 25/4/2022 | 38,40 | 38,70 | +0,52% | 37,95 | 38,80 | 38,26 | 38,30 | 39,00 | 23 | 18.751.300 |
| 22/4/2022 | 38,71 | 38,50 | -2,51% | 37,90 | 38,71 | 38,27 | 38,00 | 38,50 | 38 | 35.216.900 |
| 20/4/2022 | 39,50 | 39,49 | +1,26% | 39,49 | 40,40 | 40,00 | 39,49 | 40,12 | 15 | 13.202.800 |
| 19/4/2022 | 39,90 | 39,00 | -2,03% | 39,00 | 39,92 | 39,46 | 39,00 | 39,83 | 35 | 30.390.700 |
| 18/4/2022 | 40,60 | 39,81 | -0,23% | 39,81 | 40,60 | 40,00 | 39,81 | 42,94 | 29 | 16.401.200 |
| 14/4/2022 | 41,06 | 39,90 | -3,81% | 39,90 | 41,06 | 40,19 | 39,90 | 40,74 | 39 | 42.607.700 |
| 13/4/2022 | 41,00 | 41,48 | +0,92% | 41,00 | 41,48 | 41,31 | 41,49 | 41,60 | 4 | 7.022.800 |
| 12/4/2022 | 41,51 | 41,10 | -1,44% | 41,10 | 41,52 | 41,36 | 41,00 | 41,88 | 17 | 12.409.300 |
| 11/4/2022 | 42,00 | 41,70 | -2,11% | 41,60 | 42,59 | 41,89 | 41,70 | 42,10 | 36 | 19.690.100 |
| 8/4/2022 | 41,30 | 42,60 | +2,85% | 40,22 | 42,60 | 41,18 | 42,00 | 42,60 | 61 | 39.949.100 |
| 7/4/2022 | 40,59 | 41,42 | +2,25% | 40,11 | 41,45 | 40,83 | 40,70 | 41,69 | 53 | 32.665.500 |
| 6/4/2022 | 40,80 | 40,51 | -1,22% | 40,20 | 40,90 | 40,62 | 40,51 | 42,34 | 28 | 13.812.000 |
| 5/4/2022 | 41,00 | 41,01 | +0,02% | 40,80 | 41,97 | 41,27 | 41,00 | 41,56 | 23 | 14.857.300 |
| 4/4/2022 | 40,22 | 41,00 | +0,24% | 40,17 | 42,88 | 41,31 | 41,00 | 42,60 | 50 | 32.225.700 |
| 1/4/2022 | 41,22 | 40,90 | +1,64% | 40,76 | 42,89 | 41,32 | 40,90 | 41,66 | 50 | 38.428.800 |
| 31/3/2022 | 40,19 | 40,24 | +1,62% | 40,19 | 41,69 | 40,92 | 40,23 | 41,00 | 38 | 28.235.000 |
| 30/3/2022 | 40,20 | 39,60 | -1,47% | 39,60 | 40,30 | 39,86 | 39,59 | 40,00 | 54 | 35.478.400 |
| 29/3/2022 | 40,90 | 40,19 | -0,84% | 40,19 | 41,48 | 40,79 | 40,08 | 40,99 | 43 | 26.106.400 |
| 28/3/2022 | 43,46 | 40,53 | -4,64% | 40,53 | 43,46 | 41,09 | 40,53 | 41,44 | 61 | 32.468.000 |
| 25/3/2022 | 43,86 | 42,50 | -1,16% | 42,50 | 43,89 | 43,04 | 41,98 | 42,50 | 42 | 26.685.900 |
| 24/3/2022 | 43,11 | 43,00 | -2,05% | 43,00 | 44,20 | 43,23 | 42,70 | 43,00 | 62 | 63.988.400 |
| 23/3/2022 | 44,01 | 43,90 | -1,68% | 43,90 | 45,00 | 44,30 | 43,81 | 45,18 | 36 | 22.150.400 |
| 22/3/2022 | 42,09 | 44,65 | +5,08% | 41,80 | 46,97 | 43,98 | 44,00 | 45,00 | 80 | 59.381.700 |
| 21/3/2022 | 42,00 | 42,49 | +1,17% | 41,70 | 42,50 | 42,03 | 42,00 | 42,50 | 34 | 19.757.800 |
| 18/3/2022 | 42,78 | 42,00 | 0,00% | 41,00 | 44,09 | 42,52 | 42,00 | 44,09 | 46 | 39.543.800 |
| 17/3/2022 | 40,40 | 42,00 | +3,70% | 40,40 | 42,98 | 41,70 | 40,50 | 42,90 | 37 | 22.938.800 |
| 16/3/2022 | 39,55 | 40,50 | +3,29% | 39,35 | 40,74 | 40,11 | 40,50 | 42,00 | 30 | 16.044.700 |
| 15/3/2022 | 39,51 | 39,21 | -2,20% | 39,21 | 40,30 | 39,48 | 39,20 | 40,25 | 31 | 18.954.600 |
| 14/3/2022 | 40,13 | 40,09 | +1,73% | 39,98 | 41,50 | 40,37 | 40,09 | 41,49 | 27 | 27.452.200 |
| 11/3/2022 | 41,78 | 39,41 | -3,05% | 39,41 | 43,00 | 40,82 | 39,40 | 39,99 | 56 | 31.433.400 |
| 10/3/2022 | 41,90 | 40,65 | -2,05% | 40,33 | 41,90 | 40,93 | 40,00 | 40,65 | 32 | 36.023.500 |
| 9/3/2022 | 41,90 | 41,50 | +1,84% | 41,47 | 42,50 | 41,83 | 41,00 | 41,90 | 44 | 33.047.200 |
| 8/3/2022 | 40,03 | 40,75 | +2,13% | 40,02 | 41,00 | 40,55 | 40,75 | 45,27 | 23 | 14.601.000 |
| 7/3/2022 | 43,60 | 39,90 | -8,49% | 39,90 | 43,63 | 40,86 | 39,90 | 40,00 | 134 | 79.272.800 |
| 4/3/2022 | 44,99 | 43,60 | -2,02% | 43,60 | 45,39 | 44,54 | 43,60 | 44,39 | 51 | 43.206.000 |
| 3/3/2022 | 46,00 | 44,50 | -4,30% | 44,50 | 46,00 | 45,30 | 44,50 | 45,00 | 33 | 32.622.800 |
| 2/3/2022 | 45,34 | 46,50 | +3,63% | 44,87 | 46,50 | 45,42 | 46,50 | 46,77 | 17 | 9.084.700 |
| 25/2/2022 | 45,41 | 44,87 | -1,17% | 44,20 | 48,00 | 45,40 | 42,00 | 45,80 | 136 | 110.798.000 |
| 24/2/2022 | 48,01 | 45,40 | -5,42% | 45,40 | 48,01 | 46,32 | 45,40 | 46,00 | 102 | 112.112.200 |
| 23/2/2022 | 51,97 | 48,00 | -7,69% | 48,00 | 51,97 | 49,01 | 48,00 | 50,00 | 20 | 31.370.600 |
| 22/2/2022 | 49,16 | 52,00 | +5,91% | 49,10 | 52,00 | 51,79 | 49,00 | 52,00 | 259 | 154.861.700 |
| 21/2/2022 | 52,87 | 49,10 | -5,60% | 49,00 | 54,80 | 50,73 | 49,10 | 50,00 | 54 | 44.142.600 |
| 18/2/2022 | 52,00 | 52,01 | +0,02% | 52,00 | 52,58 | 52,21 | 0,00 | 0,00 | 14 | 8.876.600 |
| 17/2/2022 | 53,15 | 52,00 | -0,02% | 52,00 | 53,15 | 52,44 | 50,50 | 52,50 | 9 | 4.720.100 |
| 16/2/2022 | 50,85 | 52,01 | -3,15% | 50,85 | 53,98 | 52,28 | 52,00 | 54,40 | 18 | 15.163.900 |
| 15/2/2022 | 53,49 | 53,70 | +1,30% | 53,49 | 54,69 | 54,22 | 53,51 | 54,70 | 27 | 37.955.700 |
| 14/2/2022 | 54,09 | 53,01 | -1,83% | 52,26 | 54,68 | 53,80 | 53,00 | 54,00 | 40 | 23.675.000 |
| 11/2/2022 | 49,95 | 54,00 | +8,11% | 49,95 | 54,90 | 53,87 | 53,50 | 54,50 | 423 | 269.377.000 |
| 10/2/2022 | 49,45 | 49,95 | +1,94% | 49,00 | 49,95 | 49,43 | 48,30 | 49,95 | 27 | 16.314.400 |
| 9/2/2022 | 47,70 | 49,00 | +3,11% | 47,70 | 49,00 | 48,42 | 47,52 | 49,00 | 62 | 38.736.800 |
| 8/2/2022 | 47,51 | 47,52 | -0,15% | 47,45 | 47,98 | 47,70 | 47,51 | 47,94 | 45 | 29.099.200 |
| 7/2/2022 | 50,38 | 47,59 | -4,82% | 47,59 | 50,38 | 48,79 | 47,50 | 47,60 | 75 | 48.797.400 |
| 4/2/2022 | 50,00 | 50,00 | +0,10% | 49,02 | 50,95 | 49,88 | 48,31 | 50,00 | 29 | 18.956.500 |
| 3/2/2022 | 48,97 | 49,95 | +3,37% | 48,00 | 49,95 | 48,68 | 48,56 | 49,95 | 47 | 31.161.200 |
| 2/2/2022 | 49,32 | 48,32 | -0,86% | 47,28 | 49,60 | 48,63 | 48,31 | 49,20 | 73 | 45.229.600 |
| 1/2/2022 | 48,80 | 48,74 | +0,76% | 48,25 | 49,04 | 48,60 | 48,10 | 48,75 | 36 | 25.760.300 |
| 31/1/2022 | 49,50 | 48,37 | -0,06% | 48,37 | 50,85 | 49,57 | 48,37 | 48,80 | 74 | 89.736.100 |
| 28/1/2022 | 50,20 | 48,40 | -5,10% | 48,40 | 50,20 | 49,23 | 48,12 | 48,40 | 64 | 58.592.100 |
| 27/1/2022 | 51,75 | 51,00 | -1,54% | 50,90 | 52,49 | 51,56 | 50,03 | 51,49 | 41 | 39.188.300 |
| 26/1/2022 | 49,66 | 51,80 | +3,77% | 49,66 | 51,92 | 51,03 | 50,00 | 51,85 | 63 | 45.424.200 |
| 25/1/2022 | 50,13 | 49,92 | -1,54% | 47,81 | 50,34 | 48,84 | 49,00 | 49,92 | 143 | 116.728.700 |
| 24/1/2022 | 51,00 | 50,70 | -1,55% | 50,00 | 52,35 | 50,57 | 49,90 | 50,70 | 66 | 82.947.900 |
| 21/1/2022 | 52,00 | 51,50 | -2,28% | 51,50 | 52,49 | 51,93 | 50,25 | 51,50 | 23 | 20.253.500 |
| 20/1/2022 | 51,89 | 52,70 | +1,56% | 51,01 | 52,95 | 52,12 | 52,02 | 52,70 | 53 | 47.951.000 |
| 19/1/2022 | 53,45 | 51,89 | +0,37% | 51,50 | 53,45 | 52,05 | 51,50 | 51,90 | 46 | 33.838.000 |
| 18/1/2022 | 54,01 | 51,70 | -5,14% | 51,00 | 54,98 | 52,19 | 51,35 | 51,93 | 138 | 98.119.800 |
| 17/1/2022 | 56,19 | 54,50 | -3,02% | 53,58 | 57,00 | 54,54 | 54,50 | 54,75 | 68 | 59.451.000 |
| 14/1/2022 | 55,89 | 56,20 | +0,55% | 55,30 | 56,28 | 56,03 | 54,80 | 56,20 | 15 | 12.888.000 |
| 13/1/2022 | 56,96 | 55,89 | -1,08% | 53,58 | 56,96 | 54,93 | 53,57 | 55,89 | 78 | 56.578.100 |
| 12/1/2022 | 54,22 | 56,50 | +4,22% | 53,50 | 56,50 | 54,29 | 54,80 | 56,99 | 129 | 136.823.900 |
| 11/1/2022 | 60,00 | 54,21 | -8,43% | 53,62 | 60,00 | 54,94 | 54,20 | 54,57 | 187 | 224.729.800 |
| 10/1/2022 | 67,06 | 59,20 | -13,21% | 59,00 | 67,06 | 62,01 | 59,20 | 59,99 | 88 | 70.072.500 |
| 7/1/2022 | 71,91 | 68,21 | -7,20% | 67,05 | 74,20 | 71,06 | 67,15 | 68,21 | 45 | 46.904.800 |
| 6/1/2022 | 73,08 | 73,50 | -1,67% | 72,03 | 75,98 | 73,40 | 70,77 | 73,84 | 20 | 17.617.600 |
| 5/1/2022 | 74,79 | 74,75 | +1,53% | 68,35 | 74,79 | 71,30 | 68,34 | 74,75 | 85 | 72.730.400 |
| 4/1/2022 | 75,50 | 73,62 | -2,49% | 72,00 | 76,49 | 73,75 | 72,00 | 73,64 | 34 | 30.239.300 |
| 3/1/2022 | 76,00 | 75,50 | +25,83% | 74,50 | 76,96 | 76,42 | 71,00 | 75,50 | 41 | 70.314.500 |
| 23/12/2021 | 62,15 | 60,00 | -4,69% | 60,00 | 62,79 | 61,47 | 60,00 | 61,50 | 29 | 18.442.800 |
| 22/12/2021 | 64,31 | 62,95 | -0,10% | 62,00 | 64,31 | 62,76 | 61,00 | 62,95 | 26 | 17.574.000 |
| 21/12/2021 | 65,41 | 63,01 | -1,13% | 61,39 | 65,41 | 63,02 | 63,00 | 63,82 | 29 | 20.169.500 |
| 20/12/2021 | 65,76 | 63,73 | -5,82% | 63,62 | 65,95 | 64,75 | 63,73 | 65,74 | 28 | 22.665.000 |
| 17/12/2021 | 66,58 | 67,67 | +3,36% | 65,02 | 68,75 | 66,66 | 61,00 | 67,68 | 42 | 34.666.700 |
| 16/12/2021 | 65,00 | 65,47 | +0,71% | 65,00 | 68,98 | 66,61 | 65,45 | 67,42 | 32 | 31.973.600 |
| 15/12/2021 | 63,40 | 65,01 | +4,85% | 62,75 | 65,01 | 63,58 | 65,01 | 65,45 | 18 | 17.803.300 |
| 14/12/2021 | 63,00 | 62,00 | +3,33% | 59,10 | 63,00 | 61,52 | 61,50 | 62,00 | 34 | 29.532.600 |
| 13/12/2021 | 59,18 | 60,00 | +1,87% | 58,50 | 60,00 | 59,46 | 60,00 | 63,00 | 25 | 22.002.600 |
| 10/12/2021 | 58,97 | 58,90 | +0,75% | 57,00 | 58,97 | 58,40 | 58,00 | 58,90 | 20 | 16.353.600 |
| 9/12/2021 | 57,95 | 58,46 | +1,69% | 57,80 | 58,46 | 57,89 | 57,00 | 58,48 | 11 | 22.000.300 |
| 8/12/2021 | 55,90 | 57,49 | +3,81% | 54,65 | 57,49 | 55,97 | 57,00 | 57,49 | 22 | 30.228.300 |
| 7/12/2021 | 55,90 | 55,38 | +0,25% | 54,26 | 55,98 | 55,30 | 55,38 | 55,70 | 32 | 22.675.900 |
| 6/12/2021 | 52,38 | 55,24 | +6,81% | 52,38 | 55,30 | 54,27 | 53,00 | 55,25 | 39 | 24.425.300 |
| 3/12/2021 | 52,64 | 51,72 | -0,54% | 51,47 | 52,65 | 51,85 | 51,72 | 52,39 | 67 | 71.043.500 |
| 2/12/2021 | 54,30 | 52,00 | -4,17% | 51,90 | 54,59 | 52,67 | 51,92 | 52,68 | 82 | 65.311.200 |
| 1/12/2021 | 61,10 | 54,26 | -9,55% | 54,26 | 61,10 | 56,72 | 54,25 | 56,19 | 75 | 80.550.100 |
| 30/11/2021 | 63,64 | 59,99 | -9,65% | 59,00 | 66,98 | 60,85 | 59,20 | 59,99 | 117 | 129.014.200 |
| 29/11/2021 | 67,46 | 66,40 | -0,88% | 66,19 | 67,46 | 66,35 | 65,52 | 68,96 | 13 | 11.281.100 |
| 26/11/2021 | 66,12 | 66,99 | -1,49% | 65,02 | 68,06 | 66,15 | 65,02 | 67,00 | 27 | 20.508.000 |
| 25/11/2021 | 69,73 | 68,00 | -1,28% | 67,01 | 69,73 | 67,69 | 68,00 | 68,77 | 34 | 25.046.400 |
| 24/11/2021 | 69,88 | 68,88 | -0,17% | 67,08 | 69,88 | 68,39 | 67,35 | 68,89 | 16 | 17.098.300 |
| 23/11/2021 | 69,93 | 69,00 | +0,01% | 67,14 | 69,93 | 68,51 | 66,75 | 70,00 | 21 | 19.185.500 |
| 22/11/2021 | 68,72 | 68,99 | +1,47% | 66,13 | 68,99 | 68,44 | 66,00 | 68,99 | 22 | 17.110.100 |
| 19/11/2021 | 67,14 | 67,99 | +0,01% | 64,02 | 69,45 | 67,79 | 64,34 | 68,00 | 26 | 19.661.700 |
| 18/11/2021 | 69,25 | 67,98 | 0,00% | 64,62 | 69,25 | 66,71 | 65,01 | 67,99 | 40 | 34.692.700 |
| 17/11/2021 | 71,91 | 67,98 | -3,60% | 67,02 | 71,91 | 68,27 | 65,19 | 69,66 | 32 | 30.722.800 |
| 16/11/2021 | 73,52 | 70,52 | -4,05% | 69,00 | 74,18 | 71,11 | 68,22 | 70,53 | 53 | 50.493.300 |
| 12/11/2021 | 78,87 | 73,50 | -8,08% | 73,50 | 78,87 | 75,34 | 73,50 | 74,00 | 58 | 53.493.500 |
| 11/11/2021 | 80,00 | 79,96 | -1,28% | 74,05 | 80,00 | 76,97 | 76,10 | 79,97 | 82 | 106.225.700 |
| 10/11/2021 | 79,92 | 81,00 | +3,34% | 79,92 | 81,00 | 80,16 | 78,40 | 81,00 | 16 | 35.273.400 |
| 9/11/2021 | 80,95 | 78,38 | -2,03% | 78,35 | 80,95 | 79,74 | 78,38 | 80,05 | 50 | 48.647.000 |
| 8/11/2021 | 77,00 | 80,00 | +4,18% | 77,00 | 80,00 | 78,22 | 81,00 | 81,50 | 19 | 21.903.600 |
| 5/11/2021 | 76,06 | 76,79 | +1,72% | 74,90 | 76,79 | 76,48 | 74,50 | 76,79 | 20 | 22.181.800 |
| 4/11/2021 | 75,97 | 75,49 | -0,79% | 74,57 | 75,97 | 75,24 | 73,80 | 75,50 | 10 | 12.039.400 |
| 3/11/2021 | 74,19 | 76,09 | +1,01% | 74,19 | 76,10 | 75,72 | 75,94 | 76,09 | 22 | 24.232.200 |
| 1/11/2021 | 77,09 | 75,33 | -1,58% | 74,09 | 77,11 | 75,34 | 74,10 | 75,35 | 59 | 51.232.600 |
| 29/10/2021 | 75,67 | 76,54 | +2,33% | 73,00 | 76,54 | 74,90 | 73,23 | 76,54 | 47 | 65.166.700 |
| 28/10/2021 | 74,80 | 74,80 | +1,07% | 74,80 | 74,80 | 74,20 | 73,81 | 74,00 | 3 | 2.226.100 |
| 27/10/2021 | 74,04 | 74,01 | -2,35% | 74,01 | 75,70 | 74,45 | 74,01 | 75,60 | 12 | 12.657.900 |
| 26/10/2021 | 74,60 | 75,79 | -0,26% | 74,60 | 75,79 | 75,01 | 74,60 | 75,79 | 12 | 9.001.700 |
| 25/10/2021 | 77,10 | 75,99 | -0,25% | 74,53 | 77,10 | 75,76 | 75,13 | 76,00 | 23 | 18.940.600 |
| 22/10/2021 | 74,00 | 76,18 | -0,16% | 74,00 | 76,19 | 75,45 | 73,12 | 76,19 | 3 | 2.263.700 |
| 21/10/2021 | 75,10 | 76,30 | -0,91% | 74,30 | 77,00 | 75,39 | 74,20 | 76,50 | 13 | 11.309.400 |
| 20/10/2021 | 77,10 | 77,00 | -0,14% | 76,17 | 77,11 | 77,02 | 75,61 | 77,00 | 14 | 17.716.600 |
| 19/10/2021 | 76,33 | 77,11 | +1,88% | 76,33 | 77,11 | 77,03 | 75,10 | 77,11 | 14 | 28.502.800 |
| 18/10/2021 | 76,50 | 75,69 | -1,83% | 75,50 | 77,11 | 76,22 | 75,50 | 76,72 | 17 | 16.006.400 |
| 15/10/2021 | 77,89 | 77,10 | +0,13% | 77,10 | 77,89 | 77,59 | 77,10 | 79,33 | 3 | 2.327.900 |
| 14/10/2021 | 76,12 | 77,00 | +2,67% | 76,12 | 79,81 | 77,57 | 76,59 | 78,14 | 16 | 59.736.100 |
| 13/10/2021 | 75,45 | 75,00 | +0,01% | 75,00 | 75,46 | 75,01 | 74,15 | 75,46 | 4 | 3.000.600 |
| 11/10/2021 | 74,55 | 74,99 | +0,66% | 74,48 | 75,05 | 74,90 | 73,66 | 74,99 | 13 | 31.459.400 |
| 8/10/2021 | 74,89 | 74,50 | +2,60% | 74,00 | 74,94 | 74,35 | 73,10 | 74,99 | 19 | 15.613.700 |
| 7/10/2021 | 74,14 | 72,61 | -0,19% | 72,57 | 75,14 | 73,22 | 72,60 | 74,00 | 13 | 10.251.000 |
| 6/10/2021 | 75,04 | 72,75 | -2,35% | 72,75 | 75,40 | 74,12 | 72,70 | 73,70 | 25 | 22.978.700 |
| 5/10/2021 | 76,44 | 74,50 | -3,40% | 74,50 | 77,44 | 76,21 | 74,50 | 76,05 | 24 | 19.053.600 |
| 4/10/2021 | 77,97 | 77,12 | -1,10% | 75,83 | 77,97 | 76,84 | 75,83 | 77,13 | 7 | 5.378.800 |
| 1/10/2021 | 78,11 | 77,98 | +1,44% | 74,00 | 78,11 | 76,34 | 76,57 | 78,00 | 27 | 21.376.800 |
| 30/9/2021 | 77,40 | 76,87 | -0,18% | 76,56 | 77,50 | 77,04 | 76,87 | 77,50 | 16 | 13.098.400 |
| 29/9/2021 | 78,14 | 77,01 | +0,27% | 77,01 | 82,00 | 79,13 | 77,01 | 79,74 | 48 | 45.106.900 |
| 28/9/2021 | 79,72 | 76,80 | -2,78% | 76,80 | 79,72 | 77,73 | 76,80 | 78,40 | 16 | 14.769.200 |
| 27/9/2021 | 79,50 | 79,00 | +2,28% | 78,00 | 79,50 | 78,82 | 78,00 | 79,19 | 17 | 17.341.300 |
| 24/9/2021 | 77,00 | 77,24 | -0,34% | 76,92 | 79,95 | 77,77 | 77,23 | 79,96 | 4 | 3.111.100 |
| 23/9/2021 | 79,97 | 77,50 | +0,65% | 77,00 | 79,98 | 77,57 | 76,80 | 77,50 | 32 | 31.028.900 |
| 22/9/2021 | 79,85 | 77,00 | -1,14% | 77,00 | 79,97 | 78,57 | 76,81 | 78,00 | 19 | 15.714.600 |
| 21/9/2021 | 79,00 | 77,89 | -0,65% | 77,89 | 79,00 | 78,58 | 76,00 | 77,90 | 15 | 14.145.000 |
| 20/9/2021 | 79,13 | 78,40 | -3,64% | 78,40 | 81,41 | 79,45 | 78,00 | 81,12 | 13 | 11.917.900 |
| 17/9/2021 | 79,10 | 81,36 | -3,14% | 79,10 | 81,49 | 80,98 | 80,40 | 81,37 | 14 | 11.338.000 |
| 16/9/2021 | 78,24 | 84,00 | +4,46% | 77,00 | 85,00 | 83,75 | 82,00 | 84,99 | 26 | 99.668.200 |
| 15/9/2021 | 79,55 | 80,41 | -0,12% | 79,01 | 80,50 | 79,37 | 79,35 | 80,49 | 14 | 12.699.800 |
| 14/9/2021 | 81,93 | 80,51 | -0,11% | 80,29 | 81,93 | 80,95 | 80,50 | 81,57 | 5 | 4.047.700 |
| 13/9/2021 | 82,08 | 80,60 | -1,44% | 80,50 | 84,68 | 82,62 | 80,59 | 82,99 | 12 | 12.393.100 |
| 10/9/2021 | 81,80 | 81,78 | +2,23% | 81,78 | 82,99 | 82,33 | 79,41 | 81,79 | 13 | 10.703.900 |
| 9/9/2021 | 81,50 | 80,00 | +0,01% | 78,00 | 82,00 | 79,89 | 78,61 | 80,00 | 13 | 11.185.100 |
| 8/9/2021 | 78,63 | 79,99 | -2,31% | 77,00 | 80,30 | 78,63 | 76,66 | 80,29 | 16 | 14.940.800 |
| 6/9/2021 | 79,52 | 81,88 | +2,35% | 79,51 | 81,88 | 80,69 | 79,80 | 81,90 | 4 | 3.227.900 |
| 3/9/2021 | 80,00 | 80,00 | 0,00% | 75,19 | 80,00 | 77,52 | 80,00 | 80,99 | 33 | 27.909.100 |
| 2/9/2021 | 82,00 | 80,00 | -4,52% | 80,00 | 82,50 | 81,53 | 80,00 | 81,50 | 22 | 23.645.000 |
| 1/9/2021 | 84,79 | 83,79 | -2,10% | 83,78 | 84,96 | 84,40 | 81,51 | 84,99 | 11 | 9.284.700 |
| 31/8/2021 | 84,91 | 85,59 | +2,81% | 82,63 | 86,02 | 84,46 | 81,77 | 85,85 | 6 | 5.067.900 |
| 30/8/2021 | 86,25 | 83,25 | -0,50% | 83,21 | 86,25 | 84,19 | 82,20 | 83,25 | 7 | 5.893.600 |
| 27/8/2021 | 80,16 | 83,67 | +4,51% | 80,00 | 83,67 | 80,84 | 81,02 | 83,68 | 9 | 8.892.700 |
| 26/8/2021 | 79,99 | 80,06 | +1,28% | 79,10 | 80,49 | 79,64 | 80,05 | 80,06 | 5 | 4.778.400 |
| 25/8/2021 | 80,57 | 79,05 | -0,49% | 79,00 | 81,48 | 80,40 | 79,05 | 81,91 | 15 | 14.473.400 |
| 24/8/2021 | 79,91 | 79,44 | +1,52% | 77,95 | 80,35 | 79,21 | 79,44 | 80,36 | 14 | 11.882.800 |
| 23/8/2021 | 80,36 | 78,25 | -0,95% | 77,60 | 80,36 | 78,61 | 78,25 | 78,90 | 26 | 23.583.400 |
| 20/8/2021 | 77,09 | 79,00 | +0,15% | 77,09 | 79,79 | 78,42 | 77,60 | 79,79 | 19 | 18.822.100 |
| 19/8/2021 | 77,81 | 78,88 | -1,13% | 75,01 | 78,96 | 77,36 | 76,00 | 78,88 | 42 | 38.684.400 |
| 18/8/2021 | 76,29 | 79,78 | +3,40% | 76,29 | 79,78 | 78,54 | 76,29 | 79,79 | 32 | 27.491.600 |
| 17/8/2021 | 80,85 | 77,16 | -6,06% | 76,01 | 80,85 | 78,08 | 76,76 | 79,70 | 58 | 73.397.200 |
| 16/8/2021 | 83,49 | 82,14 | -2,94% | 80,00 | 83,49 | 81,56 | 80,82 | 82,15 | 18 | 16.312.400 |
| 13/8/2021 | 84,59 | 84,63 | -1,58% | 84,50 | 85,99 | 85,05 | 84,62 | 85,84 | 12 | 15.309.300 |
| 12/8/2021 | 86,35 | 85,99 | +0,82% | 84,50 | 86,35 | 85,78 | 84,50 | 86,00 | 10 | 11.151.800 |
| 11/8/2021 | 83,47 | 85,29 | -1,02% | 80,00 | 86,48 | 83,14 | 82,52 | 85,34 | 28 | 34.920.800 |
| 10/8/2021 | 86,45 | 86,17 | +1,38% | 84,09 | 86,54 | 85,49 | 84,16 | 86,27 | 15 | 13.678.400 |
| 9/8/2021 | 88,00 | 85,00 | -4,60% | 85,00 | 88,00 | 85,63 | 85,00 | 86,25 | 26 | 39.391.900 |
| 6/8/2021 | 89,96 | 89,10 | -0,10% | 86,00 | 89,96 | 87,63 | 84,00 | 89,79 | 12 | 14.021.600 |
| 5/8/2021 | 91,00 | 89,19 | -0,84% | 86,00 | 91,00 | 88,05 | 88,19 | 89,19 | 17 | 17.611.500 |
| 4/8/2021 | 87,51 | 89,95 | -1,14% | 87,51 | 90,90 | 88,71 | 87,52 | 89,95 | 9 | 16.856.300 |
| 3/8/2021 | 85,58 | 90,99 | -2,15% | 85,58 | 91,96 | 88,00 | 89,89 | 91,00 | 20 | 35.203.700 |
| 2/8/2021 | 87,00 | 92,99 | +6,43% | 82,82 | 92,99 | 87,38 | 86,13 | 90,50 | 19 | 20.972.100 |
| 30/7/2021 | 85,64 | 87,37 | -1,15% | 83,06 | 87,78 | 86,40 | 84,27 | 87,40 | 31 | 32.835.200 |
| 29/7/2021 | 87,50 | 88,39 | +0,67% | 85,58 | 91,00 | 88,35 | 85,68 | 88,40 | 19 | 33.576.600 |
| 28/7/2021 | 87,99 | 87,80 | +1,34% | 85,01 | 88,00 | 86,63 | 85,02 | 86,75 | 7 | 6.064.600 |
| 27/7/2021 | 86,38 | 86,64 | -1,53% | 81,18 | 87,99 | 85,07 | 86,64 | 87,98 | 34 | 44.237.900 |
| 26/7/2021 | 89,97 | 87,99 | -0,69% | 84,00 | 90,25 | 85,87 | 85,00 | 87,99 | 55 | 85.873.200 |
| 23/7/2021 | 92,44 | 88,60 | -2,70% | 88,10 | 92,50 | 89,98 | 88,60 | 91,00 | 18 | 18.897.700 |
| 22/7/2021 | 92,99 | 91,06 | -1,55% | 91,06 | 93,00 | 92,19 | 91,05 | 93,00 | 12 | 17.517.600 |
| 21/7/2021 | 94,73 | 92,49 | +0,69% | 91,83 | 94,73 | 92,62 | 91,85 | 92,49 | 8 | 9.262.300 |
| 20/7/2021 | 93,61 | 91,86 | -0,69% | 91,00 | 94,41 | 92,02 | 90,12 | 93,99 | 30 | 128.832.000 |
| 19/7/2021 | 92,00 | 92,50 | +2,79% | 88,02 | 92,70 | 90,91 | 89,01 | 92,50 | 27 | 39.091.400 |
| 16/7/2021 | 87,52 | 89,99 | +2,95% | 87,52 | 90,00 | 89,85 | 89,98 | 89,99 | 14 | 29.651.700 |
| 15/7/2021 | 81,99 | 87,41 | +6,86% | 81,99 | 87,51 | 85,80 | 85,02 | 87,42 | 40 | 48.050.700 |
| 14/7/2021 | 81,50 | 81,80 | -0,24% | 80,00 | 81,80 | 80,96 | 81,80 | 81,99 | 8 | 6.476.800 |
| 13/7/2021 | 79,41 | 82,00 | +1,61% | 79,32 | 82,00 | 80,73 | 79,31 | 82,00 | 16 | 16.146.500 |
| 12/7/2021 | 81,99 | 80,70 | -1,59% | 79,11 | 81,99 | 81,00 | 79,30 | 80,70 | 9 | 16.201.400 |
| 8/7/2021 | 79,52 | 82,00 | +1,23% | 78,01 | 82,00 | 79,84 | 78,10 | 82,00 | 13 | 13.574.100 |
| 7/7/2021 | 79,35 | 81,00 | +0,01% | 79,34 | 81,49 | 80,19 | 80,00 | 81,50 | 20 | 18.443.800 |
| 6/7/2021 | 82,52 | 80,99 | -3,58% | 75,20 | 82,52 | 78,65 | 78,06 | 80,99 | 73 | 91.240.800 |
| 5/7/2021 | 81,50 | 84,00 | +0,80% | 81,50 | 84,81 | 83,90 | 82,66 | 84,48 | 15 | 20.976.400 |
| 2/7/2021 | 86,84 | 83,33 | -2,19% | 83,33 | 86,85 | 85,03 | 83,06 | 84,50 | 11 | 14.455.200 |
| 1/7/2021 | 88,00 | 85,20 | -3,18% | 85,00 | 88,00 | 86,35 | 85,00 | 85,20 | 27 | 29.361.700 |
| 30/6/2021 | 90,91 | 88,00 | -2,33% | 86,01 | 90,91 | 87,51 | 86,50 | 88,00 | 65 | 94.513.800 |
| 29/6/2021 | 91,55 | 90,10 | -1,83% | 90,02 | 91,55 | 90,60 | 89,01 | 90,90 | 10 | 9.060.000 |
| 28/6/2021 | 92,34 | 91,78 | -0,61% | 89,64 | 93,79 | 90,49 | 88,82 | 91,79 | 18 | 31.674.500 |
| 25/6/2021 | 92,39 | 92,34 | -0,59% | 91,11 | 92,50 | 91,60 | 90,07 | 92,36 | 9 | 8.244.400 |
| 24/6/2021 | 92,30 | 92,89 | -0,09% | 92,00 | 92,99 | 92,35 | 91,02 | 92,90 | 7 | 13.853.200 |
| 23/6/2021 | 93,92 | 92,97 | -1,09% | 90,27 | 93,95 | 92,58 | 90,35 | 92,98 | 20 | 21.293.900 |
| 22/6/2021 | 93,83 | 93,99 | +1,51% | 90,01 | 94,00 | 91,81 | 90,00 | 94,72 | 61 | 94.570.500 |
| 21/6/2021 | 96,30 | 92,59 | -3,85% | 92,20 | 96,30 | 93,23 | 92,55 | 93,49 | 42 | 83.915.000 |
| 18/6/2021 | 93,25 | 96,30 | +2,70% | 93,25 | 96,30 | 95,01 | 94,01 | 96,30 | 20 | 24.702.700 |
| 17/6/2021 | 95,25 | 93,77 | -2,26% | 91,19 | 95,80 | 93,52 | 92,00 | 93,78 | 27 | 36.475.000 |
| 16/6/2021 | 96,42 | 95,94 | +1,01% | 90,00 | 96,50 | 93,60 | 91,07 | 95,98 | 29 | 69.265.000 |
| 15/6/2021 | 97,14 | 94,98 | -2,86% | 90,00 | 97,14 | 93,88 | 93,10 | 94,98 | 52 | 93.882.300 |
| 14/6/2021 | 99,21 | 97,78 | +0,44% | 92,02 | 99,21 | 96,69 | 95,53 | 97,78 | 33 | 44.481.400 |
| 11/6/2021 | 98,43 | 97,35 | +0,59% | 95,49 | 98,54 | 96,95 | 95,02 | 97,82 | 18 | 27.148.700 |
| 10/6/2021 | 93,60 | 96,78 | +2,96% | 93,60 | 99,88 | 96,44 | 0,00 | 0,00 | 30 | 47.257.800 |
| 9/6/2021 | 90,01 | 94,00 | +4,44% | 90,01 | 94,00 | 92,94 | 91,30 | 94,00 | 19 | 28.813.900 |
| 8/6/2021 | 95,43 | 90,00 | -4,14% | 89,70 | 95,43 | 91,39 | 89,41 | 93,00 | 38 | 81.339.700 |
| 7/6/2021 | 91,15 | 93,89 | +2,28% | 89,40 | 98,67 | 94,22 | 90,01 | 93,89 | 56 | 80.088.800 |
| 4/6/2021 | 92,70 | 91,80 | -1,18% | 91,30 | 93,15 | 92,24 | 91,70 | 92,00 | 39 | 61.801.200 |
| 2/6/2021 | 88,47 | 92,90 | +4,38% | 88,47 | 93,00 | 90,81 | 90,00 | 92,90 | 39 | 43.592.200 |
| 1/6/2021 | 89,88 | 89,00 | -1,11% | 87,40 | 90,00 | 88,60 | 87,42 | 89,80 | 40 | 55.820.400 |
| 31/5/2021 | 91,00 | 90,00 | +1,87% | 89,78 | 91,00 | 89,98 | 88,50 | 90,00 | 7 | 8.099.000 |
| 28/5/2021 | 91,08 | 88,35 | -1,83% | 88,35 | 91,49 | 90,47 | 88,34 | 90,10 | 28 | 33.477.100 |
| 27/5/2021 | 85,33 | 90,00 | +2,97% | 85,00 | 92,85 | 88,59 | 89,12 | 90,00 | 116 | 240.985.800 |
| 26/5/2021 | 87,49 | 87,40 | +0,37% | 87,40 | 87,50 | 86,65 | 86,00 | 87,41 | 6 | 7.798.900 |
| 25/5/2021 | 87,80 | 87,08 | -0,82% | 85,68 | 87,99 | 87,02 | 85,36 | 87,08 | 22 | 22.626.400 |
| 24/5/2021 | 88,01 | 87,80 | -0,24% | 87,80 | 88,01 | 87,86 | 87,63 | 88,01 | 12 | 12.301.400 |
| 21/5/2021 | 88,20 | 88,01 | -0,56% | 88,00 | 88,93 | 88,16 | 88,01 | 88,90 | 15 | 16.750.600 |
| 20/5/2021 | 88,51 | 88,51 | -0,55% | 88,51 | 88,99 | 88,61 | 88,50 | 88,95 | 7 | 7.975.100 |
| 19/5/2021 | 88,05 | 89,00 | +0,06% | 88,05 | 89,00 | 88,88 | 88,80 | 89,00 | 8 | 7.999.800 |
| 18/5/2021 | 88,99 | 88,95 | -0,06% | 87,50 | 88,99 | 88,53 | 88,00 | 88,95 | 13 | 15.051.700 |
| 17/5/2021 | 88,00 | 89,00 | +1,14% | 85,05 | 89,00 | 88,33 | 86,72 | 89,00 | 19 | 28.267.000 |
| 14/5/2021 | 88,90 | 88,00 | -1,11% | 86,50 | 88,90 | 87,46 | 88,00 | 88,48 | 15 | 14.868.500 |
| 13/5/2021 | 90,94 | 88,99 | +0,78% | 87,25 | 90,95 | 88,72 | 86,24 | 88,99 | 36 | 62.104.800 |
| 12/5/2021 | 86,01 | 88,30 | -1,45% | 85,00 | 89,47 | 86,72 | 86,01 | 88,30 | 43 | 58.106.200 |
| 11/5/2021 | 85,55 | 89,60 | +4,37% | 84,50 | 91,00 | 86,11 | 88,98 | 89,80 | 34 | 55.115.100 |
| 10/5/2021 | 81,00 | 85,85 | +5,99% | 81,00 | 92,00 | 86,49 | 83,36 | 85,90 | 60 | 93.418.100 |
| 7/5/2021 | 79,49 | 81,00 | +4,92% | 79,49 | 81,90 | 81,03 | 79,92 | 81,00 | 37 | 42.947.600 |
| 6/5/2021 | 79,13 | 77,20 | -1,87% | 76,20 | 79,90 | 78,28 | 77,20 | 78,80 | 40 | 70.453.400 |
| 5/5/2021 | 79,10 | 78,67 | +0,34% | 78,43 | 79,10 | 78,58 | 78,50 | 78,67 | 18 | 26.718.000 |
| 4/5/2021 | 80,39 | 78,40 | +0,72% | 76,40 | 80,39 | 78,27 | 76,50 | 78,40 | 20 | 15.655.400 |
| 3/5/2021 | 77,50 | 77,84 | -1,47% | 74,15 | 77,84 | 76,15 | 75,00 | 77,94 | 82 | 99.000.600 |
| 30/4/2021 | 77,59 | 79,00 | +1,82% | 76,31 | 79,87 | 77,33 | 76,35 | 79,00 | 28 | 25.519.400 |
| 29/4/2021 | 78,52 | 77,59 | -1,17% | 76,31 | 78,52 | 77,23 | 76,05 | 77,59 | 36 | 53.290.900 |
| 28/4/2021 | 78,94 | 78,51 | +0,65% | 78,51 | 82,50 | 80,01 | 76,50 | 80,00 | 48 | 66.412.600 |
| 27/4/2021 | 76,94 | 78,00 | +1,38% | 76,02 | 78,38 | 77,10 | 78,00 | 78,35 | 37 | 30.069.000 |
| 26/4/2021 | 78,99 | 76,94 | -3,83% | 72,30 | 78,99 | 76,41 | 76,94 | 77,40 | 83 | 129.139.100 |
| 23/4/2021 | 73,50 | 80,00 | +9,97% | 73,00 | 80,10 | 76,53 | 79,80 | 80,00 | 123 | 166.855.500 |
| 22/4/2021 | 66,00 | 72,75 | +11,73% | 66,00 | 77,00 | 72,77 | 72,75 | 73,50 | 117 | 125.170.400 |
| 20/4/2021 | 65,99 | 65,11 | -1,35% | 64,66 | 66,00 | 65,24 | 65,11 | 65,95 | 23 | 18.268.500 |
| 19/4/2021 | 64,90 | 66,00 | +1,69% | 64,03 | 66,00 | 65,32 | 65,80 | 66,00 | 34 | 28.087.800 |
| 16/4/2021 | 62,39 | 64,90 | +4,76% | 62,39 | 66,04 | 64,60 | 64,30 | 64,97 | 61 | 58.140.400 |
| 15/4/2021 | 61,20 | 61,95 | 0,00% | 60,62 | 62,00 | 61,57 | 60,65 | 61,95 | 16 | 21.551.900 |
| 14/4/2021 | 60,02 | 61,95 | +3,25% | 60,02 | 62,00 | 61,81 | 61,02 | 61,95 | 28 | 59.964.100 |
| 13/4/2021 | 61,95 | 60,00 | -2,74% | 59,93 | 61,95 | 60,48 | 59,97 | 60,73 | 30 | 22.377.800 |
| 12/4/2021 | 61,20 | 61,69 | +1,48% | 61,00 | 61,70 | 61,36 | 61,50 | 61,69 | 19 | 14.113.600 |
| 9/4/2021 | 60,74 | 60,79 | +1,32% | 59,85 | 60,79 | 60,21 | 60,01 | 60,80 | 16 | 18.666.300 |
| 8/4/2021 | 59,99 | 60,00 | +0,59% | 59,90 | 60,00 | 59,96 | 59,90 | 60,05 | 9 | 9.594.900 |
| 7/4/2021 | 59,01 | 59,65 | +1,10% | 59,00 | 59,96 | 59,43 | 59,47 | 59,65 | 13 | 11.886.900 |
| 6/4/2021 | 59,09 | 59,00 | +1,15% | 58,90 | 61,00 | 60,34 | 59,00 | 59,27 | 46 | 96.551.600 |
| 5/4/2021 | 59,19 | 58,33 | +1,21% | 57,30 | 60,83 | 58,89 | 58,25 | 58,50 | 59 | 45.939.500 |
| 1/4/2021 | 58,80 | 57,63 | -1,99% | 57,63 | 58,80 | 58,03 | 57,63 | 58,75 | 20 | 15.090.200 |
| 31/3/2021 | 60,52 | 58,80 | -2,81% | 58,80 | 60,52 | 59,44 | 57,50 | 59,15 | 29 | 23.183.000 |
| 30/3/2021 | 60,25 | 60,50 | -0,15% | 60,16 | 60,50 | 60,31 | 60,09 | 60,50 | 20 | 16.283.800 |
| 29/3/2021 | 59,26 | 60,59 | +0,02% | 59,00 | 60,85 | 60,09 | 60,01 | 60,69 | 15 | 11.417.200 |
| 26/3/2021 | 59,59 | 60,58 | +0,97% | 59,59 | 60,79 | 60,53 | 60,00 | 60,55 | 6 | 6.659.000 |
| 25/3/2021 | 59,28 | 60,00 | 0,00% | 59,28 | 60,64 | 60,14 | 60,00 | 60,65 | 11 | 9.623.600 |
| 24/3/2021 | 61,98 | 60,00 | -2,12% | 60,00 | 61,98 | 60,57 | 56,65 | 60,90 | 25 | 19.384.500 |
| 23/3/2021 | 61,46 | 61,30 | -0,26% | 58,94 | 62,38 | 60,68 | 60,05 | 61,30 | 34 | 22.452.400 |
| 22/3/2021 | 59,99 | 61,46 | +2,60% | 59,02 | 62,80 | 61,64 | 60,00 | 61,65 | 42 | 44.386.100 |
| 19/3/2021 | 58,47 | 59,90 | +2,57% | 58,00 | 59,90 | 58,64 | 58,00 | 59,90 | 38 | 63.337.600 |
| 18/3/2021 | 58,49 | 58,40 | 0,00% | 57,49 | 58,49 | 57,93 | 57,46 | 58,40 | 20 | 19.699.000 |
| 17/3/2021 | 58,40 | 58,40 | -0,17% | 57,70 | 58,40 | 58,24 | 57,70 | 58,40 | 11 | 7.571.900 |
| 16/3/2021 | 55,99 | 58,50 | +4,48% | 55,99 | 58,86 | 57,74 | 58,00 | 58,50 | 18 | 13.282.400 |
| 15/3/2021 | 52,00 | 55,99 | +7,67% | 52,00 | 55,99 | 54,64 | 54,21 | 55,99 | 31 | 22.952.400 |
| 12/3/2021 | 50,92 | 52,00 | +0,95% | 50,92 | 52,00 | 51,58 | 52,00 | 53,40 | 9 | 4.643.000 |
| 11/3/2021 | 51,80 | 51,51 | +0,02% | 50,02 | 51,80 | 51,02 | 51,50 | 51,80 | 36 | 24.491.200 |
| 10/3/2021 | 51,40 | 51,50 | +0,98% | 48,15 | 51,50 | 49,63 | 49,70 | 51,79 | 35 | 23.328.700 |
| 9/3/2021 | 51,00 | 51,00 | +0,59% | 50,01 | 51,00 | 50,83 | 50,02 | 51,00 | 5 | 3.050.100 |
| 8/3/2021 | 51,81 | 50,70 | -2,14% | 50,20 | 52,00 | 51,12 | 48,15 | 51,00 | 17 | 12.271.000 |
| 5/3/2021 | 50,57 | 51,81 | +3,33% | 50,20 | 54,00 | 51,03 | 51,81 | 53,99 | 15 | 9.697.000 |
| 4/3/2021 | 50,49 | 50,14 | +2,12% | 49,81 | 50,50 | 50,32 | 49,80 | 50,14 | 8 | 6.541.900 |
| 3/3/2021 | 49,22 | 49,10 | -2,95% | 48,00 | 49,79 | 48,67 | 49,10 | 49,80 | 23 | 37.480.200 |
| 2/3/2021 | 50,86 | 50,59 | -0,51% | 49,50 | 50,90 | 50,01 | 49,15 | 51,00 | 23 | 31.511.400 |
| 1/3/2021 | 53,31 | 50,85 | -4,06% | 50,85 | 54,50 | 52,31 | 50,72 | 51,98 | 46 | 53.885.100 |
| 26/2/2021 | 55,62 | 53,00 | -4,73% | 53,00 | 55,62 | 54,11 | 53,00 | 54,20 | 28 | 17.317.300 |
| 25/2/2021 | 56,50 | 55,63 | -0,66% | 55,60 | 56,98 | 55,97 | 55,62 | 56,05 | 13 | 10.075.100 |
| 24/2/2021 | 55,00 | 56,00 | +3,68% | 55,00 | 56,76 | 55,74 | 55,00 | 56,98 | 26 | 16.166.400 |
| 23/2/2021 | 57,00 | 54,01 | -4,79% | 53,61 | 57,00 | 55,11 | 54,00 | 55,65 | 76 | 64.487.400 |
| 22/2/2021 | 56,03 | 56,73 | -1,34% | 55,00 | 56,73 | 55,88 | 56,00 | 56,79 | 30 | 22.353.600 |
| 19/2/2021 | 57,79 | 57,50 | -0,86% | 57,00 | 57,79 | 57,24 | 57,50 | 58,98 | 28 | 24.040.800 |
| 18/2/2021 | 57,56 | 58,00 | -0,82% | 57,11 | 58,44 | 57,77 | 58,00 | 58,48 | 25 | 24.265.400 |
| 17/2/2021 | 58,00 | 58,48 | -1,66% | 57,51 | 58,48 | 58,00 | 57,61 | 58,50 | 19 | 13.341.100 |
| 12/2/2021 | 59,20 | 59,47 | +0,46% | 58,09 | 59,53 | 59,01 | 58,00 | 59,47 | 26 | 21.246.200 |
| 11/2/2021 | 59,59 | 59,20 | -1,32% | 57,95 | 60,00 | 58,98 | 58,80 | 59,57 | 40 | 64.887.800 |
| 10/2/2021 | 59,02 | 59,99 | +1,61% | 58,20 | 59,99 | 59,09 | 58,90 | 59,99 | 26 | 21.272.400 |
| 9/2/2021 | 59,43 | 59,04 | -0,66% | 59,01 | 59,99 | 59,33 | 59,00 | 59,59 | 21 | 16.613.000 |
| 8/2/2021 | 59,99 | 59,43 | -0,95% | 58,00 | 59,99 | 58,97 | 59,02 | 59,50 | 37 | 30.664.900 |
| 5/2/2021 | 57,50 | 60,00 | +4,35% | 57,14 | 61,20 | 58,86 | 57,52 | 60,00 | 46 | 41.797.300 |
| 4/2/2021 | 59,79 | 57,50 | -3,86% | 57,50 | 59,79 | 57,68 | 57,50 | 58,80 | 108 | 124.600.200 |
| 3/2/2021 | 59,07 | 59,81 | +2,55% | 56,33 | 59,81 | 58,13 | 59,80 | 59,99 | 66 | 47.672.700 |
| 2/2/2021 | 61,69 | 58,32 | -5,19% | 58,32 | 61,69 | 59,51 | 58,22 | 59,90 | 101 | 102.359.100 |
| 1/2/2021 | 61,55 | 61,51 | +0,87% | 58,36 | 62,00 | 61,06 | 61,50 | 61,69 | 42 | 49.461.700 |
| 29/1/2021 | 61,96 | 60,98 | -0,85% | 59,00 | 61,96 | 60,08 | 60,98 | 61,00 | 36 | 29.440.400 |
| 28/1/2021 | 60,69 | 61,50 | +2,50% | 59,12 | 61,50 | 60,75 | 60,27 | 61,50 | 21 | 20.655.600 |
| 27/1/2021 | 60,96 | 60,00 | +0,25% | 59,21 | 61,00 | 60,40 | 59,23 | 60,00 | 18 | 14.496.200 |
| 26/1/2021 | 62,54 | 59,85 | -4,98% | 59,10 | 62,54 | 60,72 | 59,55 | 61,00 | 80 | 95.951.100 |
| 22/1/2021 | 62,79 | 62,99 | +0,32% | 62,03 | 62,99 | 62,66 | 62,30 | 62,99 | 15 | 13.786.800 |
| 21/1/2021 | 64,99 | 62,79 | -1,91% | 62,00 | 65,00 | 62,79 | 62,79 | 63,50 | 78 | 82.255.900 |
| 20/1/2021 | 65,79 | 64,01 | -0,19% | 64,01 | 65,79 | 65,23 | 64,01 | 64,70 | 44 | 90.670.000 |
| 19/1/2021 | 67,00 | 64,13 | -3,56% | 64,12 | 67,00 | 64,76 | 64,13 | 66,49 | 35 | 28.496.300 |
| 18/1/2021 | 67,31 | 66,50 | -1,19% | 66,05 | 68,50 | 66,88 | 65,19 | 66,50 | 33 | 22.071.600 |
| 15/1/2021 | 66,99 | 67,30 | +0,46% | 66,30 | 67,50 | 67,11 | 66,50 | 67,31 | 69 | 79.866.800 |
| 14/1/2021 | 63,53 | 66,99 | +6,33% | 63,53 | 68,90 | 66,77 | 66,18 | 67,00 | 91 | 122.868.600 |
| 13/1/2021 | 67,19 | 63,00 | -5,28% | 62,00 | 67,19 | 63,73 | 62,54 | 63,00 | 86 | 122.374.000 |
| 12/1/2021 | 65,50 | 66,51 | +2,20% | 65,09 | 67,48 | 65,97 | 66,50 | 66,81 | 50 | 52.118.900 |
| 11/1/2021 | 67,49 | 65,08 | -3,56% | 65,01 | 67,50 | 65,70 | 65,08 | 65,78 | 49 | 65.050.300 |
| 8/1/2021 | 66,18 | 67,48 | +2,09% | 65,75 | 68,29 | 67,02 | 67,48 | 67,52 | 56 | 67.025.200 |
| 7/1/2021 | 62,25 | 66,10 | +5,93% | 62,15 | 69,79 | 66,33 | 65,00 | 66,19 | 120 | 106.134.700 |
| 6/1/2021 | 65,00 | 62,40 | -17,73% | 62,01 | 65,00 | 63,00 | 62,40 | 62,89 | 280 | 274.062.400 |
| 5/1/2021 | 80,10 | 75,85 | -4,59% | 74,31 | 80,45 | 77,72 | 75,82 | 75,99 | 450 | 737.586.500 |
| 4/1/2021 | 78,70 | 79,50 | +5,42% | 78,10 | 80,90 | 79,68 | 79,45 | 79,50 | 586 | 1.034.356.900 |
| 30/12/2020 | 72,00 | 75,41 | +19,70% | 72,00 | 79,00 | 75,67 | 74,50 | 75,41 | 741 | 1.135.949.400 |
| 29/12/2020 | 54,89 | 63,00 | +14,80% | 53,41 | 63,53 | 59,57 | 62,90 | 63,00 | 99 | 104.849.800 |
| 28/12/2020 | 54,85 | 54,88 | +1,63% | 51,01 | 54,88 | 53,07 | 53,10 | 54,89 | 50 | 55.197.600 |
| 23/12/2020 | 52,51 | 54,00 | +3,15% | 52,00 | 54,87 | 52,78 | 53,00 | 54,75 | 35 | 50.149.800 |
| 22/12/2020 | 53,39 | 52,35 | -4,63% | 52,00 | 54,88 | 52,84 | 51,00 | 52,35 | 50 | 43.335.100 |
| 21/12/2020 | 53,00 | 54,89 | +2,24% | 52,20 | 54,89 | 53,66 | 51,00 | 54,89 | 14 | 13.417.000 |
| 18/12/2020 | 52,68 | 53,69 | +2,29% | 52,68 | 54,35 | 53,16 | 52,69 | 53,70 | 9 | 4.784.700 |
| 17/12/2020 | 52,51 | 52,49 | -0,17% | 51,00 | 52,71 | 52,04 | 51,05 | 52,50 | 43 | 41.635.200 |
| 16/12/2020 | 54,87 | 52,58 | +1,12% | 52,00 | 54,87 | 52,47 | 51,60 | 54,85 | 26 | 26.238.800 |
| 15/12/2020 | 52,21 | 52,00 | -1,89% | 51,00 | 52,21 | 51,78 | 51,50 | 52,00 | 57 | 89.068.900 |
| 14/12/2020 | 51,61 | 53,00 | +6,00% | 50,50 | 53,99 | 52,05 | 51,06 | 53,00 | 96 | 125.462.300 |
| 11/12/2020 | 46,00 | 50,00 | +11,11% | 46,00 | 58,00 | 52,71 | 49,31 | 50,00 | 168 | 159.713.200 |
| 10/12/2020 | 39,99 | 45,00 | +12,67% | 39,90 | 45,59 | 42,20 | 45,00 | 45,30 | 145 | 138.424.400 |
| 9/12/2020 | 41,10 | 39,94 | -2,25% | 37,00 | 41,10 | 38,71 | 38,38 | 39,96 | 65 | 87.101.400 |
| 8/12/2020 | 40,35 | 40,86 | -0,46% | 40,20 | 40,86 | 40,59 | 40,85 | 41,00 | 16 | 11.365.300 |
| 7/12/2020 | 41,09 | 41,05 | +2,17% | 39,83 | 41,09 | 40,80 | 39,86 | 41,05 | 12 | 6.528.200 |
| 4/12/2020 | 41,00 | 40,18 | +0,65% | 40,00 | 41,00 | 40,17 | 39,95 | 40,20 | 13 | 6.829.400 |
| 3/12/2020 | 40,40 | 39,92 | -0,20% | 39,92 | 40,80 | 40,09 | 39,92 | 40,15 | 30 | 20.851.300 |
| 2/12/2020 | 40,11 | 40,00 | -0,62% | 39,99 | 40,27 | 40,06 | 40,00 | 40,15 | 12 | 8.813.200 |
| 1/12/2020 | 39,81 | 40,25 | +0,37% | 39,81 | 41,24 | 40,16 | 40,02 | 41,00 | 26 | 16.870.900 |
| 30/11/2020 | 40,45 | 40,10 | -2,76% | 39,80 | 40,99 | 40,30 | 40,10 | 41,00 | 27 | 16.524.100 |
| 27/11/2020 | 41,27 | 41,24 | +0,10% | 40,03 | 41,27 | 40,85 | 40,14 | 41,25 | 17 | 7.762.400 |
| 26/11/2020 | 38,82 | 41,20 | -0,24% | 38,82 | 41,20 | 40,97 | 39,36 | 41,20 | 9 | 6.555.900 |
| 25/11/2020 | 40,45 | 41,30 | +2,05% | 40,31 | 41,30 | 40,96 | 40,24 | 41,34 | 19 | 9.422.800 |
| 24/11/2020 | 39,80 | 40,47 | +1,68% | 39,80 | 40,49 | 40,40 | 38,50 | 40,47 | 10 | 5.656.900 |
| 23/11/2020 | 39,29 | 39,80 | -0,13% | 37,00 | 40,19 | 38,43 | 39,18 | 40,00 | 33 | 30.362.500 |
| 20/11/2020 | 39,94 | 39,85 | +1,66% | 39,60 | 40,00 | 39,83 | 39,40 | 39,85 | 16 | 6.772.000 |
| 19/11/2020 | 40,20 | 39,20 | -2,02% | 39,20 | 40,67 | 39,39 | 39,20 | 40,00 | 36 | 27.577.600 |
| 18/11/2020 | 41,00 | 40,01 | -2,84% | 38,80 | 41,00 | 39,56 | 40,00 | 41,00 | 53 | 29.277.900 |
| 17/11/2020 | 40,01 | 41,18 | -0,58% | 40,01 | 41,18 | 40,59 | 40,60 | 41,15 | 2 | 811.900 |
| 16/11/2020 | 41,60 | 41,42 | +2,30% | 41,42 | 41,60 | 41,50 | 41,10 | 41,43 | 4 | 1.660.100 |
| 13/11/2020 | 39,68 | 40,49 | +4,44% | 39,61 | 40,57 | 40,16 | 39,80 | 40,49 | 12 | 5.220.800 |
| 12/11/2020 | 39,87 | 38,77 | -2,34% | 38,50 | 40,51 | 39,38 | 38,76 | 39,98 | 25 | 13.390.400 |
| 11/11/2020 | 39,05 | 39,70 | +1,66% | 39,05 | 39,80 | 39,50 | 39,10 | 39,70 | 18 | 11.457.700 |
| 10/11/2020 | 38,09 | 39,05 | +2,74% | 38,08 | 39,20 | 38,83 | 38,15 | 39,05 | 17 | 10.096.200 |
| 9/11/2020 | 38,70 | 38,01 | -2,24% | 38,00 | 39,19 | 38,41 | 38,01 | 38,50 | 24 | 25.354.200 |
| 6/11/2020 | 38,88 | 38,88 | -0,31% | 38,88 | 38,88 | 38,88 | 38,30 | 38,88 | 1 | 777.600 |
| 5/11/2020 | 39,00 | 39,00 | +0,52% | 38,10 | 39,00 | 38,74 | 38,45 | 39,00 | 23 | 12.399.900 |
| 4/11/2020 | 38,01 | 38,80 | -0,23% | 38,00 | 38,80 | 38,29 | 38,00 | 38,80 | 13 | 9.190.200 |
| 3/11/2020 | 39,00 | 38,89 | +0,91% | 37,10 | 39,00 | 38,21 | 37,90 | 38,90 | 17 | 8.025.700 |
| 30/10/2020 | 38,68 | 38,54 | -0,26% | 37,52 | 39,00 | 38,51 | 37,50 | 38,55 | 16 | 6.547.000 |
| 29/10/2020 | 37,84 | 38,64 | +4,43% | 37,49 | 38,64 | 37,88 | 37,00 | 38,64 | 10 | 7.577.800 |
| 28/10/2020 | 37,67 | 37,00 | -4,64% | 36,52 | 38,67 | 37,31 | 36,52 | 37,00 | 22 | 35.824.000 |
| 27/10/2020 | 38,50 | 38,80 | -0,44% | 38,50 | 38,89 | 38,73 | 38,00 | 38,80 | 5 | 3.098.800 |
| 26/10/2020 | 38,99 | 38,97 | +1,19% | 38,00 | 38,99 | 38,65 | 37,57 | 38,98 | 6 | 2.319.300 |
| 23/10/2020 | 38,99 | 38,51 | -0,10% | 37,57 | 39,00 | 38,63 | 37,56 | 38,51 | 16 | 7.340.500 |
| 22/10/2020 | 38,26 | 38,55 | -0,80% | 38,26 | 39,00 | 38,69 | 38,55 | 38,80 | 32 | 17.414.500 |
| 21/10/2020 | 38,96 | 38,86 | +1,99% | 38,86 | 39,34 | 39,04 | 38,81 | 39,00 | 16 | 7.028.400 |
| 20/10/2020 | 38,30 | 38,10 | +1,46% | 38,10 | 38,30 | 38,14 | 38,10 | 39,00 | 6 | 3.433.000 |
| 19/10/2020 | 38,01 | 37,55 | -3,69% | 37,50 | 38,97 | 37,72 | 37,55 | 38,98 | 14 | 12.449.700 |
| 16/10/2020 | 39,36 | 38,99 | -0,54% | 38,30 | 39,40 | 38,97 | 38,60 | 38,99 | 20 | 8.183.800 |
| 15/10/2020 | 39,19 | 39,20 | -0,43% | 39,19 | 39,20 | 39,19 | 38,00 | 39,35 | 3 | 1.175.800 |
| 14/10/2020 | 38,39 | 39,37 | +3,61% | 38,39 | 39,37 | 38,85 | 38,46 | 39,38 | 20 | 11.267.100 |
| 13/10/2020 | 38,52 | 38,00 | -2,56% | 38,00 | 38,52 | 38,08 | 37,50 | 38,00 | 35 | 20.182.800 |
| 9/10/2020 | 41,05 | 39,00 | -5,06% | 38,51 | 41,44 | 39,73 | 38,81 | 39,42 | 79 | 47.680.000 |
| 8/10/2020 | 43,50 | 41,08 | -3,77% | 41,08 | 43,50 | 41,52 | 41,08 | 41,38 | 52 | 29.483.400 |
| 7/10/2020 | 43,03 | 42,69 | -0,19% | 41,01 | 43,04 | 42,34 | 41,05 | 42,69 | 22 | 11.432.500 |
| 6/10/2020 | 41,84 | 42,77 | +4,83% | 41,79 | 42,78 | 42,12 | 42,10 | 42,78 | 28 | 20.641.600 |
| 5/10/2020 | 39,52 | 40,80 | +1,72% | 39,52 | 40,90 | 40,61 | 40,80 | 40,90 | 28 | 20.307.600 |
| 2/10/2020 | 39,80 | 40,11 | +1,03% | 39,00 | 41,89 | 40,21 | 40,07 | 42,00 | 92 | 66.758.600 |
| 1/10/2020 | 37,55 | 39,70 | +7,82% | 37,55 | 40,48 | 39,48 | 39,30 | 39,70 | 79 | 55.273.500 |
| 30/9/2020 | 36,43 | 36,82 | +7,85% | 35,75 | 37,93 | 36,73 | 36,52 | 36,82 | 91 | 72.737.700 |
| 29/9/2020 | 34,10 | 34,14 | +0,38% | 34,10 | 34,14 | 34,12 | 33,60 | 34,00 | 2 | 682.400 |
| 28/9/2020 | 33,55 | 34,01 | -0,56% | 33,53 | 34,19 | 33,83 | 33,05 | 34,01 | 8 | 3.721.800 |
| 25/9/2020 | 34,19 | 34,20 | +0,15% | 33,52 | 34,20 | 34,08 | 33,62 | 34,20 | 5 | 2.045.100 |
| 24/9/2020 | 33,75 | 34,15 | +1,91% | 33,72 | 34,15 | 33,79 | 33,74 | 34,20 | 6 | 2.365.500 |
| 23/9/2020 | 33,50 | 33,51 | +0,03% | 33,00 | 34,20 | 33,67 | 33,50 | 34,10 | 16 | 17.175.000 |
| 22/9/2020 | 33,89 | 33,50 | -1,18% | 33,05 | 33,90 | 33,69 | 33,50 | 34,75 | 6 | 2.695.200 |
| 21/9/2020 | 33,06 | 33,90 | -0,29% | 33,00 | 33,90 | 33,22 | 33,04 | 33,90 | 20 | 12.959.300 |
| 18/9/2020 | 33,81 | 34,00 | +1,49% | 33,21 | 34,20 | 33,66 | 33,42 | 34,55 | 22 | 10.098.500 |
| 17/9/2020 | 33,60 | 33,50 | +0,09% | 33,07 | 34,12 | 33,54 | 33,50 | 34,40 | 13 | 5.702.700 |
| 16/9/2020 | 33,64 | 33,47 | +1,36% | 33,08 | 33,70 | 33,55 | 33,46 | 33,60 | 11 | 5.368.700 |
| 15/9/2020 | 34,03 | 33,02 | -1,02% | 33,02 | 34,50 | 33,40 | 33,02 | 33,85 | 12 | 9.686.600 |
| 14/9/2020 | 32,22 | 33,36 | +2,11% | 32,22 | 34,80 | 33,13 | 33,36 | 34,00 | 30 | 56.002.700 |
| 11/9/2020 | 31,39 | 32,67 | +1,11% | 31,38 | 32,75 | 32,28 | 32,00 | 32,67 | 23 | 11.944.600 |
| 10/9/2020 | 30,48 | 32,31 | +7,34% | 30,48 | 33,29 | 31,02 | 32,00 | 32,32 | 76 | 103.012.100 |
| 9/9/2020 | 30,98 | 30,10 | -2,43% | 29,57 | 30,98 | 30,30 | 30,10 | 30,80 | 44 | 50.305.400 |
| 8/9/2020 | 30,46 | 30,85 | +2,02% | 29,50 | 30,85 | 30,10 | 30,01 | 30,85 | 20 | 9.634.500 |
| 4/9/2020 | 29,61 | 30,24 | +3,56% | 29,61 | 30,50 | 30,22 | 30,03 | 30,25 | 65 | 46.848.300 |
| 3/9/2020 | 29,72 | 29,20 | -1,78% | 28,72 | 29,72 | 29,17 | 29,20 | 29,71 | 37 | 18.089.200 |
| 2/9/2020 | 29,52 | 29,73 | -0,20% | 28,81 | 29,78 | 29,45 | 29,01 | 29,74 | 12 | 5.302.100 |
| 1/9/2020 | 29,66 | 29,79 | +1,05% | 29,41 | 29,95 | 29,70 | 28,92 | 29,80 | 18 | 7.724.000 |
| 31/8/2020 | 29,46 | 29,48 | -1,34% | 28,71 | 29,49 | 29,26 | 28,80 | 29,49 | 13 | 7.023.900 |
| 28/8/2020 | 29,70 | 29,88 | -0,40% | 28,72 | 30,00 | 29,81 | 29,00 | 29,88 | 17 | 9.539.500 |
| 27/8/2020 | 29,97 | 30,00 | +0,33% | 28,76 | 30,00 | 29,53 | 29,20 | 30,00 | 19 | 9.155.400 |
| 26/8/2020 | 29,99 | 29,90 | -0,33% | 29,60 | 29,99 | 29,75 | 28,79 | 29,90 | 18 | 8.033.600 |
| 25/8/2020 | 29,99 | 30,00 | +0,07% | 29,49 | 30,00 | 29,81 | 29,62 | 30,00 | 16 | 5.068.300 |
| 24/8/2020 | 29,50 | 29,98 | +1,97% | 29,03 | 29,98 | 29,72 | 29,00 | 29,98 | 12 | 3.567.400 |
| 21/8/2020 | 29,35 | 29,40 | +1,38% | 29,20 | 29,58 | 29,34 | 28,01 | 29,80 | 8 | 2.347.800 |
| 20/8/2020 | 28,83 | 29,00 | -1,76% | 28,02 | 29,55 | 28,95 | 28,86 | 29,13 | 20 | 10.134.100 |
| 19/8/2020 | 28,69 | 29,52 | +4,09% | 28,31 | 29,54 | 28,88 | 28,32 | 29,53 | 10 | 3.177.600 |
| 18/8/2020 | 29,08 | 28,36 | -0,49% | 28,30 | 29,15 | 28,50 | 28,00 | 28,97 | 44 | 26.796.100 |
| 17/8/2020 | 28,85 | 28,50 | -2,70% | 28,00 | 28,89 | 28,39 | 28,15 | 28,70 | 26 | 21.295.700 |
| 14/8/2020 | 29,54 | 29,29 | -0,95% | 28,72 | 29,54 | 29,08 | 29,00 | 29,34 | 23 | 22.687.200 |
| 13/8/2020 | 29,34 | 29,57 | -0,03% | 29,00 | 29,59 | 29,31 | 29,40 | 29,58 | 29 | 14.656.400 |
| 12/8/2020 | 29,56 | 29,58 | -0,74% | 28,20 | 29,83 | 29,10 | 29,58 | 29,60 | 38 | 32.885.000 |
| 11/8/2020 | 29,25 | 29,80 | -0,17% | 29,11 | 29,83 | 29,40 | 29,12 | 29,80 | 14 | 8.822.200 |
| 10/8/2020 | 29,66 | 29,85 | -0,50% | 29,10 | 29,95 | 29,64 | 29,32 | 29,85 | 27 | 13.042.000 |
| 7/8/2020 | 29,83 | 30,00 | +1,01% | 29,43 | 30,00 | 29,74 | 29,46 | 30,00 | 14 | 6.543.100 |
| 6/8/2020 | 30,00 | 29,70 | -0,34% | 29,41 | 30,00 | 29,68 | 29,40 | 29,70 | 18 | 8.905.500 |
| 5/8/2020 | 29,50 | 29,80 | +1,05% | 29,13 | 29,80 | 29,59 | 29,07 | 29,80 | 10 | 5.031.100 |
| 4/8/2020 | 29,56 | 29,49 | -1,70% | 29,04 | 29,99 | 29,53 | 29,09 | 29,49 | 29 | 15.651.700 |
| 3/8/2020 | 29,51 | 30,00 | +0,87% | 29,50 | 30,33 | 29,68 | 30,00 | 30,30 | 23 | 9.500.200 |
| 31/7/2020 | 30,00 | 29,74 | -1,65% | 29,51 | 30,00 | 29,76 | 29,61 | 29,74 | 16 | 8.036.000 |
| 30/7/2020 | 29,98 | 30,24 | +0,83% | 29,95 | 30,34 | 30,02 | 29,80 | 30,23 | 9 | 8.406.200 |
| 29/7/2020 | 29,98 | 29,99 | +0,30% | 29,77 | 30,00 | 29,92 | 29,80 | 30,00 | 20 | 9.876.500 |
| 28/7/2020 | 30,44 | 29,90 | -1,81% | 29,90 | 30,45 | 30,04 | 29,86 | 30,00 | 10 | 9.614.800 |
| 27/7/2020 | 30,00 | 30,45 | +1,33% | 30,00 | 30,51 | 30,15 | 30,21 | 30,49 | 18 | 20.207.100 |
| 24/7/2020 | 29,51 | 30,05 | +1,49% | 29,51 | 30,22 | 29,87 | 29,80 | 30,05 | 8 | 5.078.400 |
| 23/7/2020 | 29,50 | 29,61 | -0,30% | 29,50 | 30,59 | 29,75 | 29,61 | 30,19 | 21 | 8.034.800 |
| 22/7/2020 | 30,06 | 29,70 | -1,00% | 29,70 | 30,39 | 30,14 | 29,70 | 29,98 | 11 | 6.330.900 |
| 21/7/2020 | 29,71 | 30,00 | 0,00% | 29,71 | 30,49 | 30,03 | 29,80 | 30,60 | 14 | 9.311.900 |
| 20/7/2020 | 29,68 | 30,00 | -0,99% | 29,68 | 30,09 | 29,90 | 29,77 | 30,00 | 32 | 17.945.600 |
| 17/7/2020 | 30,53 | 30,30 | +1,00% | 29,72 | 30,60 | 30,28 | 29,80 | 30,30 | 29 | 21.197.200 |
| 16/7/2020 | 29,91 | 30,00 | +0,33% | 29,70 | 30,00 | 29,96 | 29,75 | 30,00 | 14 | 7.490.700 |
| 15/7/2020 | 29,98 | 29,90 | +0,81% | 29,90 | 30,00 | 29,95 | 29,90 | 30,00 | 30 | 18.569.900 |
| 14/7/2020 | 29,96 | 29,66 | -1,20% | 29,66 | 30,14 | 29,91 | 29,66 | 29,98 | 19 | 7.478.500 |
| 13/7/2020 | 30,00 | 30,02 | +0,07% | 29,50 | 30,36 | 29,79 | 30,01 | 30,34 | 36 | 19.665.500 |
| 10/7/2020 | 29,49 | 30,00 | +0,17% | 29,49 | 30,09 | 29,76 | 29,57 | 30,00 | 36 | 16.965.600 |
| 9/7/2020 | 30,27 | 29,95 | -1,16% | 29,56 | 30,27 | 29,86 | 29,67 | 29,94 | 8 | 2.986.800 |
| 8/7/2020 | 30,98 | 30,30 | -2,10% | 29,76 | 30,98 | 30,12 | 30,30 | 30,77 | 75 | 53.324.000 |
| 7/7/2020 | 30,01 | 30,95 | -0,13% | 30,00 | 30,96 | 30,66 | 30,55 | 30,95 | 17 | 6.438.800 |
| 6/7/2020 | 30,98 | 30,99 | 0,00% | 29,41 | 30,99 | 30,56 | 30,40 | 30,99 | 43 | 27.511.900 |
| 3/7/2020 | 30,07 | 30,99 | +3,06% | 30,07 | 30,99 | 30,48 | 30,27 | 30,99 | 42 | 23.473.100 |
| 2/7/2020 | 30,13 | 30,07 | 0,00% | 29,61 | 30,13 | 30,00 | 29,50 | 30,20 | 35 | 15.900.700 |
| 1/7/2020 | 30,50 | 30,07 | -3,00% | 30,06 | 30,98 | 30,42 | 30,07 | 30,50 | 36 | 19.472.500 |
| 30/6/2020 | 31,11 | 31,00 | 0,00% | 30,50 | 31,11 | 30,65 | 30,50 | 31,00 | 27 | 13.183.300 |
| 29/6/2020 | 30,37 | 31,00 | -0,61% | 30,37 | 31,12 | 30,72 | 30,40 | 31,00 | 21 | 14.441.200 |
| 26/6/2020 | 31,23 | 31,19 | +1,04% | 31,18 | 31,23 | 31,19 | 30,30 | 31,19 | 8 | 3.119.600 |
| 25/6/2020 | 30,69 | 30,87 | +1,88% | 30,60 | 31,39 | 30,85 | 30,50 | 30,88 | 19 | 18.204.600 |
| 24/6/2020 | 30,00 | 30,30 | -2,54% | 29,95 | 30,94 | 30,29 | 30,30 | 30,77 | 15 | 5.150.800 |
| 23/6/2020 | 31,49 | 31,09 | -0,51% | 30,34 | 31,49 | 31,04 | 30,44 | 31,09 | 29 | 15.834.400 |
| 22/6/2020 | 31,48 | 31,25 | +0,19% | 30,30 | 31,48 | 31,17 | 31,00 | 31,40 | 27 | 16.211.600 |
| 19/6/2020 | 31,17 | 31,19 | +0,06% | 30,85 | 31,19 | 31,05 | 30,80 | 31,20 | 21 | 9.938.200 |
| 18/6/2020 | 30,99 | 31,17 | +0,81% | 30,17 | 31,19 | 31,01 | 30,31 | 31,17 | 12 | 14.886.800 |
| 17/6/2020 | 30,94 | 30,92 | -0,16% | 30,31 | 31,00 | 30,88 | 30,50 | 30,95 | 28 | 13.282.100 |
| 16/6/2020 | 30,30 | 30,97 | +2,55% | 29,63 | 31,01 | 30,89 | 30,20 | 30,97 | 25 | 21.006.200 |
| 15/6/2020 | 29,40 | 30,20 | +0,17% | 29,40 | 30,66 | 29,87 | 29,62 | 30,19 | 27 | 11.052.300 |
| 12/6/2020 | 30,21 | 30,15 | +0,43% | 28,99 | 30,45 | 29,74 | 30,00 | 30,15 | 37 | 23.203.300 |
| 10/6/2020 | 30,82 | 30,02 | -2,50% | 29,74 | 31,44 | 30,64 | 30,02 | 30,78 | 39 | 19.611.600 |
| 9/6/2020 | 30,89 | 30,79 | -0,29% | 30,01 | 30,89 | 30,69 | 30,45 | 30,80 | 36 | 26.395.500 |
| 8/6/2020 | 30,48 | 30,88 | +3,62% | 30,30 | 30,88 | 30,44 | 30,52 | 30,88 | 42 | 28.008.900 |
| 5/6/2020 | 29,61 | 29,80 | +1,36% | 28,90 | 30,00 | 29,72 | 29,38 | 29,81 | 69 | 60.044.800 |
| 4/6/2020 | 28,99 | 29,40 | 0,00% | 28,63 | 29,47 | 29,10 | 29,05 | 29,49 | 29 | 11.352.700 |
| 3/6/2020 | 29,48 | 29,40 | +2,40% | 28,64 | 29,50 | 29,29 | 29,26 | 29,50 | 66 | 43.059.900 |
| 2/6/2020 | 28,99 | 28,71 | -0,97% | 28,56 | 29,49 | 28,94 | 28,71 | 29,49 | 51 | 29.229.700 |
| 1/6/2020 | 28,98 | 28,99 | 0,00% | 28,90 | 28,99 | 28,97 | 28,91 | 28,99 | 20 | 9.852.400 |
| 29/5/2020 | 28,47 | 28,99 | +1,76% | 28,01 | 28,99 | 28,75 | 28,82 | 28,99 | 18 | 8.339.200 |
| 28/5/2020 | 29,46 | 28,49 | -1,76% | 27,80 | 29,46 | 28,40 | 28,02 | 28,50 | 45 | 26.415.100 |
| 27/5/2020 | 28,60 | 29,00 | +1,40% | 28,13 | 29,19 | 28,87 | 29,00 | 29,20 | 24 | 9.529.900 |
| 26/5/2020 | 27,60 | 28,60 | +2,14% | 27,60 | 28,65 | 28,43 | 28,10 | 28,60 | 20 | 9.668.200 |
| 25/5/2020 | 27,98 | 28,00 | +3,13% | 27,05 | 28,10 | 27,79 | 28,00 | 28,10 | 43 | 14.453.100 |
| 22/5/2020 | 26,61 | 27,15 | -0,07% | 26,61 | 27,15 | 26,89 | 26,63 | 27,15 | 7 | 2.689.500 |
| 21/5/2020 | 27,00 | 27,17 | -1,66% | 26,04 | 27,17 | 26,99 | 27,15 | 27,17 | 24 | 12.149.500 |
| 20/5/2020 | 27,49 | 27,63 | +2,41% | 26,02 | 27,80 | 27,39 | 27,50 | 27,64 | 18 | 7.670.600 |
| 19/5/2020 | 27,24 | 26,98 | +0,71% | 26,69 | 27,25 | 26,97 | 26,05 | 26,98 | 16 | 8.631.300 |
| 18/5/2020 | 26,99 | 26,79 | +2,53% | 25,65 | 27,30 | 26,60 | 25,50 | 26,79 | 27 | 17.823.800 |
| 15/5/2020 | 26,00 | 26,13 | +0,58% | 25,10 | 26,81 | 25,77 | 25,50 | 26,13 | 38 | 20.880.100 |
| 14/5/2020 | 26,00 | 25,98 | -0,08% | 24,99 | 26,40 | 25,52 | 25,60 | 25,99 | 33 | 17.101.900 |
| 13/5/2020 | 27,01 | 26,00 | -3,74% | 26,00 | 27,26 | 26,77 | 26,00 | 27,00 | 30 | 17.672.000 |
| 12/5/2020 | 27,79 | 27,01 | 0,00% | 27,01 | 27,79 | 27,28 | 27,00 | 27,48 | 26 | 10.367.000 |
| 11/5/2020 | 28,00 | 27,01 | -4,12% | 27,01 | 28,30 | 28,03 | 27,01 | 27,80 | 10 | 5.886.600 |
| 8/5/2020 | 29,00 | 28,17 | -1,16% | 28,16 | 29,50 | 28,76 | 28,17 | 28,98 | 24 | 13.807.300 |
| 7/5/2020 | 29,00 | 28,50 | -3,13% | 28,50 | 29,24 | 29,08 | 28,50 | 28,89 | 16 | 27.919.600 |
| 6/5/2020 | 29,01 | 29,42 | -1,14% | 28,04 | 29,50 | 28,86 | 28,59 | 29,43 | 17 | 6.639.700 |
| 5/5/2020 | 29,73 | 29,76 | +2,66% | 29,03 | 29,89 | 29,50 | 29,00 | 29,77 | 15 | 7.082.300 |
| 4/5/2020 | 28,72 | 28,99 | -2,72% | 28,70 | 29,28 | 28,94 | 28,94 | 29,00 | 23 | 9.550.900 |
| 30/4/2020 | 29,68 | 29,80 | +0,34% | 28,21 | 29,89 | 29,64 | 28,28 | 29,80 | 22 | 9.782.000 |
| 29/4/2020 | 28,76 | 29,70 | +3,27% | 28,70 | 29,99 | 29,34 | 28,69 | 29,70 | 22 | 9.683.900 |
| 28/4/2020 | 28,28 | 28,76 | +2,09% | 28,01 | 28,90 | 28,57 | 28,21 | 28,76 | 38 | 24.857.400 |
| 27/4/2020 | 27,57 | 28,17 | +1,70% | 26,69 | 28,40 | 27,84 | 27,60 | 28,18 | 56 | 35.920.100 |
| 24/4/2020 | 27,74 | 27,70 | -2,09% | 26,50 | 27,74 | 27,12 | 26,86 | 27,70 | 58 | 31.460.400 |
| 23/4/2020 | 29,00 | 28,29 | -0,74% | 26,97 | 29,00 | 28,21 | 27,50 | 28,30 | 48 | 28.499.600 |
| 22/4/2020 | 28,10 | 28,50 | +1,93% | 28,07 | 28,67 | 28,49 | 28,30 | 28,50 | 56 | 47.020.700 |
| 20/4/2020 | 28,70 | 27,96 | -2,88% | 27,00 | 28,70 | 27,79 | 27,81 | 27,96 | 51 | 26.679.100 |
| 17/4/2020 | 28,60 | 28,79 | +2,71% | 26,73 | 29,50 | 28,38 | 28,00 | 28,84 | 43 | 40.025.900 |
| 16/4/2020 | 29,40 | 28,03 | -3,58% | 28,02 | 29,97 | 28,82 | 28,02 | 28,49 | 110 | 65.149.900 |
| 15/4/2020 | 28,66 | 29,07 | +0,59% | 26,73 | 29,87 | 28,51 | 28,70 | 29,08 | 63 | 29.080.600 |
| 14/4/2020 | 28,50 | 28,90 | +2,30% | 28,50 | 29,39 | 29,14 | 28,78 | 29,41 | 54 | 43.710.400 |
| 13/4/2020 | 27,54 | 28,25 | +4,32% | 27,20 | 28,90 | 27,92 | 28,09 | 28,30 | 78 | 54.735.700 |
| 9/4/2020 | 27,49 | 27,08 | -0,15% | 26,39 | 27,68 | 27,00 | 26,45 | 27,09 | 53 | 25.384.900 |
| 8/4/2020 | 27,16 | 27,12 | +2,57% | 26,23 | 27,16 | 26,76 | 26,21 | 27,13 | 42 | 17.128.300 |
| 7/4/2020 | 26,90 | 26,44 | +4,92% | 26,20 | 27,40 | 26,88 | 26,44 | 27,00 | 58 | 30.654.300 |
| 6/4/2020 | 24,95 | 25,20 | -2,70% | 24,95 | 26,50 | 25,69 | 25,20 | 26,00 | 53 | 31.866.800 |
| 3/4/2020 | 27,00 | 25,90 | -4,07% | 24,50 | 27,00 | 25,53 | 24,95 | 26,00 | 32 | 16.342.600 |
| 2/4/2020 | 27,00 | 27,00 | +1,35% | 26,12 | 27,89 | 26,86 | 26,12 | 27,00 | 18 | 6.179.800 |
| 1/4/2020 | 26,20 | 26,64 | -0,22% | 24,50 | 26,64 | 25,62 | 26,00 | 26,64 | 64 | 33.827.200 |
| 31/3/2020 | 26,60 | 26,70 | +0,07% | 25,70 | 26,70 | 26,32 | 26,60 | 26,70 | 17 | 8.159.900 |
| 30/3/2020 | 26,22 | 26,68 | -0,63% | 25,97 | 26,82 | 26,26 | 25,70 | 26,70 | 14 | 7.353.800 |
| 27/3/2020 | 25,06 | 26,85 | -0,56% | 25,06 | 26,85 | 26,17 | 26,17 | 26,85 | 18 | 8.115.400 |
| 26/3/2020 | 26,80 | 27,00 | +0,75% | 26,00 | 27,15 | 26,63 | 25,42 | 27,00 | 24 | 10.386.900 |
| 25/3/2020 | 25,00 | 26,80 | +3,47% | 25,00 | 26,99 | 26,50 | 25,60 | 26,80 | 21 | 8.217.300 |
| 24/3/2020 | 28,30 | 25,90 | -1,48% | 25,59 | 28,30 | 26,15 | 22,20 | 26,50 | 43 | 13.863.800 |
| 23/3/2020 | 24,03 | 26,29 | -2,63% | 23,00 | 26,45 | 24,54 | 22,30 | 26,30 | 36 | 12.765.800 |
| 20/3/2020 | 26,90 | 27,00 | +4,05% | 24,52 | 28,90 | 26,91 | 24,06 | 27,00 | 38 | 21.801.700 |
| 19/3/2020 | 21,45 | 25,95 | +11,37% | 19,57 | 25,95 | 21,65 | 25,95 | 25,97 | 87 | 46.767.200 |
| 18/3/2020 | 25,05 | 23,30 | -9,69% | 20,50 | 25,05 | 22,12 | 20,90 | 23,48 | 62 | 61.737.700 |
| 17/3/2020 | 28,00 | 25,80 | -4,41% | 25,05 | 28,80 | 26,29 | 25,10 | 25,80 | 36 | 18.672.500 |
| 16/3/2020 | 28,47 | 26,99 | -5,46% | 23,50 | 28,47 | 26,28 | 25,80 | 26,99 | 24 | 11.302.500 |
| 13/3/2020 | 27,99 | 28,55 | +8,35% | 26,36 | 28,91 | 28,16 | 28,02 | 28,55 | 36 | 17.746.400 |
| 12/3/2020 | 28,00 | 26,35 | -12,14% | 23,50 | 28,00 | 26,22 | 23,13 | 26,00 | 47 | 22.294.400 |
| 11/3/2020 | 31,49 | 29,99 | -4,76% | 28,65 | 31,49 | 29,82 | 28,50 | 29,99 | 25 | 23.565.600 |
| 10/3/2020 | 34,69 | 31,49 | +5,67% | 30,00 | 34,69 | 31,54 | 30,30 | 31,50 | 46 | 26.495.300 |
| 9/3/2020 | 31,75 | 29,80 | -12,35% | 28,50 | 31,75 | 29,68 | 28,00 | 29,80 | 40 | 14.547.600 |
| 6/3/2020 | 36,00 | 34,00 | -9,81% | 33,51 | 37,04 | 34,75 | 33,52 | 34,00 | 60 | 38.578.600 |
| 5/3/2020 | 37,50 | 37,70 | -2,08% | 37,50 | 38,17 | 37,79 | 37,69 | 37,70 | 14 | 6.425.800 |
| 4/3/2020 | 38,63 | 38,50 | +1,85% | 38,00 | 38,63 | 38,26 | 38,00 | 38,50 | 14 | 7.270.400 |
| 3/3/2020 | 38,39 | 37,80 | -1,54% | 37,62 | 38,89 | 38,15 | 37,71 | 38,46 | 30 | 12.974.300 |
| 2/3/2020 | 36,02 | 38,39 | +5,50% | 36,02 | 38,40 | 37,06 | 36,19 | 38,39 | 40 | 21.497.500 |
| 28/2/2020 | 37,10 | 36,39 | -3,47% | 35,49 | 37,47 | 36,27 | 35,90 | 36,39 | 38 | 18.863.400 |
| 27/2/2020 | 37,35 | 37,70 | +1,89% | 35,01 | 37,88 | 36,26 | 35,44 | 37,75 | 44 | 27.564.500 |
| 26/2/2020 | 37,03 | 37,00 | -5,20% | 36,55 | 38,58 | 37,38 | 36,69 | 37,97 | 27 | 15.700.900 |
| 21/2/2020 | 38,30 | 39,03 | +0,13% | 38,30 | 39,03 | 38,81 | 38,51 | 39,03 | 16 | 27.556.400 |
| 20/2/2020 | 39,26 | 38,98 | -0,71% | 38,68 | 39,27 | 38,86 | 37,50 | 38,99 | 51 | 63.744.100 |
| 19/2/2020 | 39,00 | 39,26 | +0,67% | 38,90 | 39,29 | 39,18 | 38,90 | 39,26 | 42 | 48.196.900 |
| 18/2/2020 | 38,60 | 39,00 | -0,46% | 38,60 | 39,00 | 38,82 | 38,95 | 39,00 | 30 | 35.720.600 |
| 17/2/2020 | 39,39 | 39,18 | +0,46% | 39,00 | 39,39 | 39,18 | 39,10 | 39,19 | 57 | 42.321.700 |
| 14/2/2020 | 39,39 | 39,00 | +0,03% | 38,80 | 39,40 | 39,10 | 39,00 | 39,37 | 30 | 36.369.000 |
| 13/2/2020 | 37,81 | 38,99 | -0,51% | 37,81 | 39,38 | 39,06 | 38,46 | 38,99 | 36 | 23.047.700 |
| 12/2/2020 | 38,92 | 39,19 | +2,46% | 38,80 | 39,54 | 39,33 | 38,90 | 39,19 | 27 | 39.732.700 |
| 11/2/2020 | 37,73 | 38,25 | +3,21% | 37,30 | 38,50 | 37,94 | 37,62 | 38,98 | 17 | 10.623.400 |
| 10/2/2020 | 38,17 | 37,06 | -3,77% | 36,24 | 38,23 | 37,19 | 37,05 | 38,24 | 42 | 23.061.900 |
| 7/2/2020 | 39,59 | 38,51 | -2,13% | 38,51 | 39,60 | 39,27 | 38,25 | 39,20 | 31 | 18.458.900 |
| 6/2/2020 | 39,39 | 39,35 | -0,25% | 39,25 | 39,60 | 39,49 | 39,00 | 39,35 | 52 | 38.310.400 |
| 5/2/2020 | 38,61 | 39,45 | -0,05% | 38,61 | 39,60 | 39,42 | 39,00 | 39,45 | 70 | 53.225.600 |
| 4/2/2020 | 39,39 | 39,47 | +0,20% | 39,36 | 39,75 | 39,44 | 39,33 | 39,48 | 47 | 29.979.800 |
| 3/2/2020 | 39,36 | 39,39 | +0,72% | 39,10 | 39,39 | 39,33 | 39,37 | 39,39 | 47 | 28.717.400 |
| 31/1/2020 | 39,30 | 39,11 | -0,10% | 38,59 | 39,30 | 39,04 | 38,66 | 39,11 | 48 | 30.848.100 |
| 30/1/2020 | 39,58 | 39,15 | -1,36% | 38,85 | 39,58 | 39,14 | 39,15 | 39,35 | 49 | 39.926.300 |
| 29/1/2020 | 39,60 | 39,69 | +0,86% | 39,30 | 39,80 | 39,65 | 39,00 | 39,67 | 34 | 35.297.300 |
| 28/1/2020 | 39,00 | 39,35 | +1,42% | 37,40 | 39,35 | 38,59 | 39,00 | 39,35 | 50 | 30.106.300 |
| 27/1/2020 | 39,25 | 38,80 | -1,15% | 38,47 | 39,25 | 38,80 | 38,70 | 38,80 | 40 | 21.343.400 |
| 24/1/2020 | 39,57 | 39,25 | -0,81% | 39,25 | 39,74 | 39,50 | 39,23 | 39,52 | 39 | 30.817.000 |
| 23/1/2020 | 39,59 | 39,57 | -0,05% | 39,34 | 39,79 | 39,60 | 39,50 | 39,59 | 40 | 28.909.800 |
| 22/1/2020 | 39,43 | 39,59 | +0,41% | 39,25 | 39,80 | 39,55 | 39,45 | 39,58 | 54 | 48.262.000 |
| 21/1/2020 | 39,00 | 39,43 | +1,10% | 39,00 | 39,43 | 39,10 | 39,00 | 39,50 | 68 | 95.021.700 |
| 20/1/2020 | 38,52 | 39,00 | +1,27% | 38,27 | 39,00 | 38,69 | 38,88 | 39,00 | 68 | 60.362.000 |
| 17/1/2020 | 38,84 | 38,51 | +0,05% | 38,50 | 38,86 | 38,65 | 38,50 | 38,84 | 64 | 56.822.200 |
| 16/1/2020 | 38,99 | 38,49 | -0,03% | 38,00 | 38,99 | 38,68 | 37,60 | 38,50 | 77 | 105.224.700 |
| 15/1/2020 | 38,06 | 38,50 | +1,32% | 38,01 | 39,75 | 38,77 | 38,10 | 38,49 | 79 | 59.713.200 |
| 14/1/2020 | 36,94 | 38,00 | +2,87% | 36,58 | 38,50 | 37,77 | 37,98 | 38,00 | 177 | 160.524.500 |
| 13/1/2020 | 36,93 | 36,94 | 0,00% | 36,79 | 36,94 | 36,91 | 36,94 | 36,98 | 52 | 36.544.900 |
| 10/1/2020 | 36,88 | 36,94 | +0,41% | 36,62 | 36,94 | 36,90 | 36,91 | 36,94 | 78 | 71.966.000 |
| 9/1/2020 | 36,32 | 36,79 | +1,29% | 36,32 | 36,86 | 36,64 | 36,60 | 36,80 | 42 | 28.949.900 |
| 8/1/2020 | 36,98 | 36,32 | -1,09% | 36,16 | 36,98 | 36,49 | 36,32 | 36,79 | 55 | 40.148.000 |
| 7/1/2020 | 36,91 | 36,72 | +0,30% | 36,64 | 37,00 | 36,91 | 36,72 | 36,77 | 49 | 36.176.000 |
| 6/1/2020 | 36,99 | 36,61 | -1,05% | 36,45 | 36,99 | 36,66 | 36,60 | 36,90 | 63 | 35.931.200 |
| 3/1/2020 | 36,99 | 37,00 | 0,00% | 36,24 | 37,00 | 36,83 | 36,30 | 37,00 | 68 | 46.049.900 |
| 2/1/2020 | 36,94 | 37,00 | +0,19% | 36,05 | 37,00 | 36,89 | 36,53 | 37,00 | 86 | 71.583.300 |
| 30/12/2019 | 36,91 | 36,93 | +0,14% | 36,23 | 36,94 | 36,86 | 36,78 | 36,93 | 47 | 24.328.800 |
| 27/12/2019 | 37,50 | 36,88 | -0,16% | 36,46 | 37,50 | 36,95 | 36,45 | 36,89 | 88 | 63.938.300 |
| 26/12/2019 | 36,00 | 36,94 | +2,61% | 35,85 | 37,99 | 36,76 | 36,71 | 36,95 | 190 | 155.892.100 |
| 23/12/2019 | 32,49 | 36,00 | +10,77% | 32,20 | 36,00 | 35,34 | 35,21 | 35,99 | 173 | 158.326.500 |
| 20/12/2019 | 31,40 | 32,50 | +6,56% | 29,90 | 33,00 | 32,13 | 31,61 | 32,50 | 124 | 84.842.400 |
| 19/12/2019 | 30,00 | 30,50 | +1,73% | 29,35 | 30,98 | 30,08 | 29,91 | 30,50 | 78 | 42.719.700 |
| 18/12/2019 | 30,00 | 29,98 | -0,07% | 29,90 | 30,00 | 29,98 | 29,95 | 29,98 | 90 | 58.163.500 |
| 17/12/2019 | 29,15 | 30,00 | +7,10% | 29,14 | 30,00 | 29,66 | 29,93 | 30,00 | 153 | 134.366.400 |
| 16/12/2019 | 26,42 | 28,01 | +5,98% | 26,39 | 29,50 | 27,78 | 28,00 | 28,68 | 146 | 100.011.300 |
| 13/12/2019 | 26,42 | 26,43 | -0,04% | 26,10 | 26,50 | 26,37 | 26,17 | 26,43 | 63 | 32.172.300 |
| 12/12/2019 | 26,34 | 26,44 | +1,69% | 26,00 | 26,45 | 26,28 | 26,30 | 26,45 | 61 | 22.867.800 |
| 11/12/2019 | 26,40 | 26,00 | -1,52% | 26,00 | 26,40 | 26,12 | 26,00 | 26,35 | 35 | 18.027.200 |
| 10/12/2019 | 26,39 | 26,40 | +0,04% | 26,00 | 26,42 | 26,15 | 26,02 | 26,40 | 32 | 17.525.800 |
| 9/12/2019 | 26,30 | 26,39 | +0,34% | 26,15 | 26,43 | 26,32 | 25,66 | 26,39 | 21 | 11.845.300 |
| 6/12/2019 | 26,36 | 26,30 | -0,11% | 26,00 | 26,44 | 26,16 | 25,99 | 26,30 | 29 | 13.345.600 |
| 5/12/2019 | 26,01 | 26,33 | -0,34% | 26,00 | 26,40 | 26,16 | 25,34 | 26,36 | 28 | 11.249.600 |
| 4/12/2019 | 26,44 | 26,42 | +0,04% | 26,00 | 26,44 | 26,15 | 26,00 | 26,42 | 28 | 15.170.400 |
| 3/12/2019 | 26,44 | 26,41 | -0,08% | 26,00 | 26,45 | 26,21 | 25,51 | 26,41 | 12 | 7.339.400 |
| 2/12/2019 | 26,42 | 26,43 | 0,00% | 25,07 | 26,43 | 26,06 | 25,08 | 26,45 | 12 | 5.212.000 |
| 29/11/2019 | 26,49 | 26,43 | -0,26% | 26,00 | 26,50 | 26,38 | 26,05 | 26,43 | 42 | 38.783.000 |
| 28/11/2019 | 26,02 | 26,50 | 0,00% | 26,02 | 26,50 | 26,43 | 26,05 | 26,48 | 11 | 19.823.600 |
| 27/11/2019 | 26,20 | 26,50 | 0,00% | 26,01 | 26,50 | 26,37 | 26,39 | 26,50 | 27 | 22.682.200 |
| 26/11/2019 | 26,00 | 26,50 | +1,73% | 26,00 | 26,50 | 26,34 | 26,10 | 26,49 | 9 | 4.742.800 |
| 25/11/2019 | 26,50 | 26,05 | -1,70% | 26,05 | 26,50 | 26,23 | 26,00 | 26,50 | 5 | 1.311.700 |
| 22/11/2019 | 26,49 | 26,50 | +0,04% | 26,49 | 26,50 | 26,49 | 26,06 | 26,50 | 2 | 794.900 |
| 21/11/2019 | 26,47 | 26,49 | +1,85% | 26,40 | 26,49 | 26,45 | 26,01 | 26,50 | 7 | 3.438.600 |
| 19/11/2019 | 26,49 | 26,01 | -1,77% | 26,00 | 26,50 | 26,06 | 26,01 | 26,40 | 16 | 11.728.100 |
| 18/11/2019 | 26,18 | 26,48 | +1,07% | 26,01 | 26,48 | 26,30 | 26,00 | 26,49 | 8 | 5.523.500 |
| 14/11/2019 | 25,99 | 26,20 | +0,77% | 25,98 | 26,48 | 26,02 | 25,80 | 26,16 | 18 | 11.712.000 |
| 13/11/2019 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,60 | 25,99 | 4 | 3.120.000 |
| 12/11/2019 | 25,95 | 26,00 | 0,00% | 25,95 | 26,00 | 25,96 | 25,60 | 26,00 | 4 | 3.895.000 |
| 11/11/2019 | 25,99 | 26,00 | 0,00% | 25,99 | 26,00 | 25,99 | 25,70 | 26,00 | 7 | 4.419.900 |
| 8/11/2019 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 25,10 | 25,99 | 6 | 8.320.000 |
| 7/11/2019 | 25,80 | 26,00 | 0,00% | 25,80 | 26,00 | 25,99 | 25,70 | 26,00 | 8 | 5.198.000 |
| 6/11/2019 | 25,99 | 26,00 | 0,00% | 25,50 | 26,00 | 25,96 | 25,52 | 26,00 | 8 | 4.674.500 |
| 5/11/2019 | 25,99 | 26,00 | +0,04% | 25,99 | 26,00 | 25,99 | 25,52 | 25,99 | 4 | 2.339.900 |
| 4/11/2019 | 25,80 | 25,99 | +0,78% | 25,80 | 25,99 | 25,86 | 25,53 | 25,99 | 8 | 4.139.100 |
| 1/11/2019 | 25,80 | 25,79 | -0,04% | 25,75 | 25,80 | 25,79 | 25,12 | 25,79 | 7 | 5.675.200 |
| 31/10/2019 | 25,31 | 25,80 | 0,00% | 25,01 | 25,80 | 25,40 | 25,01 | 25,75 | 8 | 3.303.100 |
| 30/10/2019 | 25,50 | 25,80 | +1,22% | 25,48 | 25,80 | 25,50 | 25,01 | 25,79 | 10 | 9.691.600 |
| 29/10/2019 | 25,00 | 25,49 | +1,96% | 24,98 | 25,50 | 25,24 | 25,39 | 25,49 | 25 | 19.189.500 |
| 28/10/2019 | 24,98 | 25,00 | +0,04% | 24,98 | 25,00 | 24,99 | 24,63 | 25,00 | 17 | 11.247.900 |
| 25/10/2019 | 24,98 | 24,99 | -0,04% | 24,50 | 24,99 | 24,68 | 24,01 | 25,00 | 10 | 5.923.700 |
| 24/10/2019 | 24,99 | 25,00 | 0,00% | 24,99 | 25,00 | 24,99 | 24,01 | 24,99 | 6 | 4.749.200 |
| 23/10/2019 | 25,00 | 25,00 | 0,00% | 24,83 | 25,00 | 24,95 | 24,02 | 24,99 | 5 | 3.494.100 |
| 22/10/2019 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,13 | 25,00 | 10 | 15.250.000 |
| 21/10/2019 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,01 | 25,00 | 10 | 6.250.000 |
| 18/10/2019 | 25,20 | 25,00 | -0,79% | 25,00 | 25,20 | 25,02 | 24,01 | 25,00 | 3 | 2.002.000 |
| 17/10/2019 | 25,20 | 25,20 | +0,92% | 25,20 | 25,20 | 25,20 | 24,02 | 25,20 | 1 | 252.000 |
| 15/10/2019 | 24,97 | 24,97 | -0,12% | 24,97 | 24,97 | 24,97 | 24,21 | 24,99 | 1 | 249.700 |
| 14/10/2019 | 24,99 | 25,00 | +0,04% | 24,99 | 25,00 | 24,99 | 24,01 | 25,00 | 2 | 499.900 |
| 11/10/2019 | 24,99 | 24,99 | -0,04% | 24,99 | 24,99 | 24,99 | 24,02 | 24,99 | 2 | 749.700 |
| 10/10/2019 | 24,99 | 25,00 | 0,00% | 24,99 | 25,00 | 24,99 | 24,05 | 24,99 | 3 | 1.249.600 |
| 9/10/2019 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,03 | 24,99 | 1 | 250.000 |
| 7/10/2019 | 25,00 | 25,00 | +2,00% | 25,00 | 25,00 | 25,00 | 24,04 | 24,99 | 1 | 250.000 |
| 4/10/2019 | 25,00 | 24,51 | -1,92% | 24,51 | 25,00 | 24,91 | 24,50 | 24,99 | 2 | 1.495.100 |
| 3/10/2019 | 24,99 | 24,99 | +0,04% | 24,99 | 24,99 | 24,99 | 24,01 | 25,00 | 1 | 249.900 |
| 2/10/2019 | 24,00 | 24,98 | -1,26% | 23,51 | 24,99 | 24,25 | 24,05 | 25,00 | 5 | 1.212.800 |
| 1/10/2019 | 24,80 | 25,30 | +2,02% | 24,80 | 25,30 | 24,99 | 24,51 | 25,30 | 12 | 11.247.200 |
| 30/9/2019 | 24,81 | 24,80 | -0,76% | 24,80 | 25,00 | 24,97 | 24,80 | 24,99 | 10 | 6.744.100 |
| 27/9/2019 | 24,70 | 24,99 | +1,17% | 24,70 | 24,99 | 24,94 | 24,80 | 25,00 | 5 | 1.746.400 |
| 26/9/2019 | 24,80 | 24,70 | -1,20% | 24,70 | 25,00 | 24,87 | 24,70 | 25,00 | 11 | 8.953.600 |
| 25/9/2019 | 24,80 | 25,00 | 0,00% | 24,80 | 25,00 | 24,87 | 24,81 | 25,00 | 4 | 1.990.000 |
| 24/9/2019 | 24,80 | 25,00 | +0,04% | 24,70 | 25,00 | 24,90 | 24,80 | 25,00 | 6 | 10.461.500 |
| 23/9/2019 | 24,30 | 24,99 | +2,38% | 24,30 | 25,00 | 24,90 | 24,60 | 25,00 | 14 | 7.221.300 |
| 20/9/2019 | 24,91 | 24,41 | +0,95% | 24,41 | 24,91 | 24,56 | 24,30 | 24,93 | 4 | 1.228.300 |
| 19/9/2019 | 24,16 | 24,18 | -0,04% | 24,02 | 24,20 | 24,18 | 24,00 | 24,19 | 17 | 13.783.200 |
| 18/9/2019 | 24,19 | 24,19 | +0,04% | 24,19 | 24,19 | 24,19 | 23,41 | 24,19 | 4 | 1.451.400 |
| 17/9/2019 | 24,49 | 24,18 | +0,75% | 23,90 | 24,49 | 24,01 | 23,70 | 24,18 | 8 | 3.602.500 |
| 16/9/2019 | 25,00 | 24,00 | -2,04% | 24,00 | 25,00 | 24,33 | 23,93 | 24,49 | 3 | 730.000 |
| 13/9/2019 | 24,02 | 24,50 | -2,00% | 23,75 | 24,70 | 24,07 | 23,91 | 24,50 | 20 | 10.352.200 |
| 12/9/2019 | 24,89 | 25,00 | +0,44% | 24,89 | 25,00 | 24,97 | 24,21 | 25,00 | 5 | 1.248.600 |
| 11/9/2019 | 24,93 | 24,89 | -0,20% | 24,02 | 24,93 | 24,57 | 24,05 | 24,89 | 14 | 8.109.800 |
| 10/9/2019 | 24,75 | 24,94 | +0,65% | 24,00 | 25,00 | 24,64 | 23,71 | 24,93 | 17 | 15.526.000 |
| 9/9/2019 | 24,98 | 24,78 | -0,80% | 23,74 | 24,98 | 24,08 | 23,83 | 24,78 | 12 | 4.575.500 |
| 6/9/2019 | 25,00 | 24,98 | +0,12% | 24,44 | 25,00 | 24,72 | 24,45 | 24,99 | 13 | 4.945.100 |
| 5/9/2019 | 24,00 | 24,95 | +3,96% | 23,21 | 25,00 | 24,32 | 24,40 | 24,95 | 28 | 18.970.100 |
| 4/9/2019 | 24,00 | 24,00 | +0,17% | 24,00 | 24,00 | 24,00 | 23,05 | 23,70 | 2 | 480.000 |
| 3/9/2019 | 24,00 | 23,96 | -0,17% | 22,90 | 24,00 | 23,89 | 22,33 | 23,96 | 14 | 5.974.300 |
| 2/9/2019 | 23,99 | 24,00 | +1,01% | 23,00 | 24,00 | 23,93 | 22,71 | 24,00 | 8 | 5.026.100 |
| 30/8/2019 | 22,50 | 23,76 | +3,39% | 22,20 | 23,78 | 22,70 | 22,32 | 23,76 | 13 | 5.448.500 |
| 29/8/2019 | 23,00 | 22,98 | -0,04% | 22,20 | 23,00 | 22,94 | 22,40 | 22,97 | 12 | 6.883.200 |
| 28/8/2019 | 23,00 | 22,99 | -0,04% | 22,99 | 24,00 | 23,06 | 22,51 | 22,99 | 27 | 21.913.600 |
| 27/8/2019 | 22,99 | 23,00 | +0,13% | 22,98 | 23,00 | 22,99 | 21,82 | 23,00 | 5 | 8.278.100 |
| 26/8/2019 | 23,00 | 22,97 | -0,13% | 21,11 | 23,00 | 21,93 | 21,80 | 22,99 | 11 | 3.071.100 |
| 23/8/2019 | 22,99 | 23,00 | +0,66% | 22,00 | 23,00 | 22,91 | 21,06 | 23,00 | 15 | 6.873.800 |
| 22/8/2019 | 22,69 | 22,85 | -0,13% | 22,69 | 22,88 | 22,84 | 22,02 | 22,87 | 9 | 79.510.300 |
| 21/8/2019 | 22,89 | 22,88 | -0,09% | 21,86 | 22,90 | 22,21 | 21,61 | 22,86 | 11 | 5.999.200 |
| 20/8/2019 | 22,90 | 22,90 | -0,30% | 22,89 | 22,90 | 22,89 | 21,86 | 22,90 | 4 | 1.373.800 |
| 19/8/2019 | 22,10 | 22,97 | -0,09% | 22,10 | 22,99 | 22,50 | 22,51 | 22,97 | 15 | 7.650.500 |
| 16/8/2019 | 22,99 | 22,99 | 0,00% | 22,99 | 22,99 | 22,99 | 21,87 | 22,99 | 3 | 1.609.300 |
| 15/8/2019 | 22,90 | 22,99 | +0,04% | 22,90 | 22,99 | 22,96 | 21,82 | 22,99 | 8 | 5.511.300 |
| 14/8/2019 | 22,60 | 22,98 | +1,01% | 22,60 | 22,98 | 22,73 | 21,82 | 22,98 | 8 | 15.917.300 |
| 13/8/2019 | 22,71 | 22,75 | +0,13% | 22,60 | 22,75 | 22,70 | 22,12 | 22,60 | 7 | 2.497.500 |
| 12/8/2019 | 22,74 | 22,72 | -0,13% | 22,72 | 22,74 | 22,72 | 21,82 | 22,72 | 3 | 681.800 |
| 9/8/2019 | 22,50 | 22,75 | +1,11% | 21,02 | 22,75 | 22,67 | 22,10 | 22,73 | 18 | 39.913.500 |
| 8/8/2019 | 22,50 | 22,50 | 0,00% | 22,50 | 22,50 | 22,50 | 22,10 | 22,50 | 2 | 450.000 |
| 7/8/2019 | 22,34 | 22,50 | 0,00% | 22,01 | 22,50 | 22,42 | 22,02 | 22,50 | 13 | 5.605.500 |
| 6/8/2019 | 22,45 | 22,50 | +2,79% | 22,42 | 22,50 | 22,47 | 22,01 | 22,50 | 11 | 2.472.000 |
| 5/8/2019 | 21,50 | 21,89 | -2,67% | 21,50 | 22,49 | 21,66 | 21,23 | 21,90 | 14 | 6.500.800 |
| 2/8/2019 | 22,50 | 22,49 | +2,18% | 21,95 | 22,50 | 22,29 | 22,02 | 22,50 | 6 | 1.783.900 |
| 1/8/2019 | 22,49 | 22,01 | -0,81% | 22,01 | 22,49 | 22,37 | 21,81 | 22,01 | 3 | 1.118.500 |
| 31/7/2019 | 22,49 | 22,19 | +1,42% | 22,08 | 22,49 | 22,17 | 21,65 | 22,20 | 7 | 1.774.000 |
| 30/7/2019 | 22,01 | 21,88 | -2,71% | 21,20 | 22,01 | 21,49 | 21,20 | 21,88 | 12 | 3.654.200 |
| 29/7/2019 | 22,35 | 22,49 | -0,04% | 21,50 | 22,49 | 22,26 | 22,02 | 22,50 | 6 | 1.558.800 |
| 25/7/2019 | 22,04 | 22,50 | +0,04% | 22,00 | 22,50 | 22,10 | 21,01 | 22,50 | 6 | 1.326.000 |
| 24/7/2019 | 22,30 | 22,49 | -0,04% | 22,00 | 22,50 | 22,22 | 21,70 | 22,50 | 19 | 4.444.400 |
| 22/7/2019 | 22,50 | 22,50 | 0,00% | 21,60 | 22,50 | 22,02 | 21,51 | 22,49 | 7 | 7.707.200 |
| 19/7/2019 | 22,50 | 22,50 | 0,00% | 22,50 | 22,50 | 22,50 | 22,30 | 22,50 | 2 | 675.000 |
| 18/7/2019 | 22,50 | 22,50 | +0,04% | 22,50 | 22,50 | 22,50 | 22,00 | 22,50 | 2 | 1.575.000 |
| 17/7/2019 | 22,49 | 22,49 | -0,04% | 22,49 | 22,49 | 22,49 | 22,00 | 22,50 | 1 | 224.900 |
| 16/7/2019 | 22,00 | 22,50 | +2,27% | 21,99 | 22,70 | 22,19 | 21,10 | 22,50 | 8 | 2.885.200 |
| 15/7/2019 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 21,47 | 22,00 | 3 | 2.860.000 |
| 12/7/2019 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 21,81 | 22,00 | 9 | 5.280.000 |
| 11/7/2019 | 22,00 | 22,00 | 0,00% | 22,00 | 22,00 | 22,00 | 21,52 | 22,00 | 3 | 1.760.000 |
| 10/7/2019 | 22,00 | 22,00 | +1,38% | 21,70 | 22,00 | 21,95 | 20,99 | 22,00 | 13 | 14.273.000 |
| 8/7/2019 | 21,19 | 21,70 | +6,06% | 21,00 | 21,70 | 21,32 | 21,42 | 21,80 | 18 | 7.036.200 |
| 5/7/2019 | 20,98 | 20,46 | -0,68% | 20,41 | 21,24 | 20,61 | 20,46 | 21,22 | 30 | 11.340.100 |
| 4/7/2019 | 20,67 | 20,60 | -0,10% | 20,60 | 21,05 | 20,65 | 20,60 | 20,90 | 19 | 6.609.700 |
| 3/7/2019 | 20,69 | 20,62 | -4,54% | 20,40 | 21,20 | 20,67 | 20,59 | 21,40 | 33 | 15.715.800 |
| 2/7/2019 | 20,75 | 21,60 | -1,14% | 20,41 | 21,85 | 20,99 | 20,52 | 21,75 | 17 | 5.877.700 |
| 1/7/2019 | 21,85 | 21,85 | +0,32% | 21,00 | 21,85 | 21,58 | 21,06 | 21,85 | 19 | 11.439.600 |
| 28/6/2019 | 21,85 | 21,78 | +0,37% | 21,78 | 21,85 | 21,79 | 21,53 | 21,78 | 4 | 1.525.300 |
| 27/6/2019 | 21,69 | 21,70 | -0,41% | 21,69 | 21,70 | 21,69 | 21,70 | 21,75 | 4 | 2.820.600 |
| 26/6/2019 | 21,79 | 21,79 | +0,65% | 21,79 | 21,79 | 21,79 | 21,00 | 21,69 | 1 | 217.900 |
| 25/6/2019 | 20,80 | 21,65 | 0,00% | 20,80 | 21,65 | 21,56 | 20,82 | 21,65 | 7 | 3.882.400 |
| 24/6/2019 | 20,84 | 21,65 | +3,10% | 20,84 | 21,65 | 21,31 | 20,76 | 21,49 | 6 | 2.131.700 |
| 21/6/2019 | 21,50 | 21,00 | 0,00% | 21,00 | 21,50 | 21,05 | 20,86 | 21,00 | 6 | 2.105.000 |
| 19/6/2019 | 21,39 | 21,00 | +0,24% | 21,00 | 21,39 | 21,19 | 20,84 | 21,00 | 4 | 1.695.800 |
| 18/6/2019 | 21,00 | 20,95 | -1,60% | 20,95 | 21,28 | 21,04 | 20,84 | 21,00 | 9 | 3.788.600 |
| 17/6/2019 | 21,00 | 21,29 | +2,36% | 20,80 | 21,29 | 20,91 | 20,85 | 21,28 | 5 | 1.672.900 |
| 14/6/2019 | 21,86 | 20,80 | -2,76% | 20,80 | 21,86 | 21,44 | 20,80 | 21,47 | 22 | 6.434.200 |
| 13/6/2019 | 21,47 | 21,39 | +1,91% | 21,39 | 21,47 | 21,43 | 20,55 | 21,30 | 3 | 643.000 |
| 11/6/2019 | 20,99 | 20,99 | -0,71% | 20,99 | 20,99 | 20,99 | 20,98 | 21,14 | 1 | 209.900 |
| 10/6/2019 | 21,15 | 21,14 | -1,67% | 21,00 | 21,44 | 21,11 | 21,00 | 21,15 | 11 | 7.602.700 |
| 7/6/2019 | 21,50 | 21,50 | -1,65% | 21,30 | 21,50 | 21,48 | 21,31 | 21,50 | 23 | 15.039.500 |
| 6/6/2019 | 21,86 | 21,86 | +1,72% | 21,86 | 21,86 | 21,86 | 21,15 | 21,49 | 1 | 218.600 |
| 5/6/2019 | 22,49 | 21,49 | -2,27% | 21,31 | 22,49 | 21,39 | 21,32 | 21,48 | 16 | 18.181.500 |
| 4/6/2019 | 21,99 | 21,99 | +2,28% | 21,99 | 21,99 | 21,99 | 20,00 | 22,00 | 1 | 219.900 |
| 3/6/2019 | 21,11 | 21,50 | -4,44% | 21,11 | 21,84 | 21,26 | 21,15 | 21,50 | 24 | 17.652.500 |
| 31/5/2019 | 22,50 | 22,50 | 0,00% | 22,50 | 22,50 | 22,50 | 20,00 | 22,45 | 2 | 450.000 |
| 30/5/2019 | 22,70 | 22,50 | +0,09% | 22,20 | 22,70 | 22,42 | 22,06 | 22,50 | 3 | 1.121.000 |
| 29/5/2019 | 22,48 | 22,48 | -1,36% | 22,48 | 22,48 | 22,48 | 22,00 | 22,48 | 4 | 3.147.200 |
| 27/5/2019 | 22,79 | 22,79 | -0,26% | 22,79 | 22,79 | 22,79 | 20,00 | 22,74 | 4 | 3.190.600 |
| 24/5/2019 | 22,85 | 22,85 | +1,56% | 22,85 | 22,85 | 22,85 | 20,00 | 22,74 | 1 | 228.500 |
| 23/5/2019 | 21,80 | 22,50 | -1,62% | 21,80 | 22,76 | 22,59 | 22,20 | 22,70 | 7 | 2.033.700 |
| 21/5/2019 | 22,87 | 22,87 | -0,09% | 22,80 | 22,87 | 22,85 | 20,01 | 22,87 | 4 | 3.199.000 |
| 20/5/2019 | 22,89 | 22,89 | +2,19% | 22,89 | 22,89 | 22,89 | 20,00 | 22,88 | 1 | 228.900 |
| 17/5/2019 | 22,00 | 22,40 | -2,06% | 22,00 | 22,40 | 22,24 | 20,02 | 22,40 | 7 | 4.004.000 |
| 16/5/2019 | 22,30 | 22,87 | -0,39% | 22,00 | 22,88 | 22,55 | 20,05 | 22,88 | 10 | 2.931.600 |
| 15/5/2019 | 22,96 | 22,96 | -0,13% | 22,96 | 22,96 | 22,96 | 20,00 | 22,97 | 1 | 229.600 |
| 14/5/2019 | 22,99 | 22,99 | 0,00% | 22,99 | 22,99 | 22,99 | 20,00 | 22,99 | 2 | 2.299.000 |
| 13/5/2019 | 22,51 | 22,99 | 0,00% | 22,51 | 22,99 | 22,91 | 20,00 | 22,99 | 4 | 2.520.900 |
| 8/5/2019 | 22,99 | 22,99 | 0,00% | 22,99 | 23,00 | 22,99 | 20,70 | 22,99 | 8 | 5.748.500 |
| 7/5/2019 | 22,61 | 22,99 | +0,17% | 22,61 | 22,99 | 22,96 | 20,00 | 22,99 | 8 | 7.347.500 |
| 6/5/2019 | 22,50 | 22,95 | -0,17% | 22,50 | 22,95 | 22,86 | 20,00 | 22,97 | 4 | 2.744.000 |
| 30/4/2019 | 22,60 | 22,99 | +1,50% | 22,60 | 22,99 | 22,69 | 20,00 | 22,99 | 9 | 3.857.600 |
| 29/4/2019 | 22,81 | 22,65 | -1,91% | 22,00 | 22,99 | 22,64 | 22,65 | 22,90 | 8 | 17.889.700 |
| 26/4/2019 | 23,09 | 23,09 | -0,26% | 23,09 | 23,09 | 23,09 | 22,80 | 23,10 | 1 | 230.900 |
| 25/4/2019 | 22,74 | 23,15 | +0,74% | 22,70 | 23,15 | 22,74 | 22,70 | 23,15 | 20 | 29.799.300 |
| 24/4/2019 | 22,99 | 22,98 | -1,33% | 22,23 | 22,99 | 22,79 | 22,31 | 22,99 | 5 | 2.963.200 |
| 23/4/2019 | 23,10 | 23,29 | -0,04% | 23,10 | 23,29 | 23,14 | 22,05 | 23,30 | 4 | 925.900 |
| 22/4/2019 | 23,00 | 23,30 | 0,00% | 23,00 | 23,30 | 23,26 | 23,00 | 23,30 | 9 | 11.166.700 |
| 18/4/2019 | 22,21 | 23,30 | 0,00% | 22,21 | 23,30 | 22,75 | 23,00 | 23,30 | 2 | 455.100 |
| 17/4/2019 | 23,30 | 23,30 | +1,08% | 23,30 | 23,30 | 23,30 | 22,47 | 23,15 | 1 | 233.000 |
| 16/4/2019 | 22,05 | 23,05 | +0,30% | 21,90 | 23,05 | 22,35 | 22,00 | 23,30 | 19 | 8.719.200 |
| 15/4/2019 | 22,98 | 22,98 | -1,33% | 22,98 | 22,98 | 22,98 | 22,12 | 22,99 | 1 | 689.400 |
| 10/4/2019 | 23,29 | 23,29 | +1,26% | 23,29 | 23,29 | 23,29 | 22,30 | 23,28 | 1 | 232.900 |
| 9/4/2019 | 23,30 | 23,00 | -1,29% | 23,00 | 23,30 | 23,07 | 22,02 | 23,29 | 4 | 923.000 |
| 5/4/2019 | 23,24 | 23,30 | +0,22% | 22,10 | 23,30 | 23,04 | 22,10 | 23,30 | 8 | 4.378.800 |
| 3/4/2019 | 23,25 | 23,25 | -0,17% | 23,25 | 23,25 | 23,25 | 21,91 | 23,25 | 2 | 465.000 |
| 2/4/2019 | 23,29 | 23,29 | +0,43% | 23,29 | 23,29 | 23,29 | 22,01 | 23,20 | 1 | 232.900 |
| 1/4/2019 | 23,19 | 23,19 | 0,00% | 23,19 | 23,19 | 23,19 | 22,00 | 23,19 | 3 | 3.014.700 |
| 29/3/2019 | 23,19 | 23,19 | -0,04% | 22,20 | 23,19 | 23,12 | 22,21 | 23,19 | 7 | 3.468.600 |
| 28/3/2019 | 23,19 | 23,20 | 0,00% | 23,18 | 23,20 | 23,19 | 22,52 | 23,20 | 6 | 16.929.300 |
| 27/3/2019 | 23,20 | 23,20 | 0,00% | 23,00 | 23,20 | 23,15 | 22,50 | 23,20 | 4 | 1.157.900 |
| 26/3/2019 | 23,20 | 23,20 | +0,17% | 23,20 | 23,20 | 23,20 | 21,93 | 23,20 | 4 | 5.336.000 |
| 25/3/2019 | 23,10 | 23,16 | 0,00% | 23,10 | 23,16 | 23,15 | 22,10 | 23,20 | 4 | 1.389.000 |
| 21/3/2019 | 23,16 | 23,16 | +2,48% | 23,16 | 23,16 | 23,16 | 22,20 | 23,19 | 2 | 463.200 |
| 19/3/2019 | 22,60 | 22,60 | +0,58% | 22,60 | 22,60 | 22,60 | 22,47 | 23,16 | 1 | 226.000 |
| 18/3/2019 | 22,20 | 22,47 | -0,09% | 22,10 | 22,47 | 22,24 | 21,76 | 22,48 | 6 | 1.334.600 |
| 15/3/2019 | 22,47 | 22,49 | 0,00% | 22,47 | 22,50 | 22,48 | 22,49 | 23,15 | 7 | 5.397.200 |
| 14/3/2019 | 22,30 | 22,49 | +0,85% | 22,30 | 22,49 | 22,42 | 22,10 | 22,47 | 3 | 896.900 |
| 13/3/2019 | 22,52 | 22,30 | -0,89% | 22,30 | 22,52 | 22,47 | 21,51 | 22,45 | 2 | 1.123.800 |
| 12/3/2019 | 22,51 | 22,50 | 0,00% | 22,50 | 22,51 | 22,50 | 21,55 | 22,49 | 4 | 2.700.500 |
| 11/3/2019 | 22,49 | 22,50 | +0,36% | 22,34 | 22,51 | 22,49 | 22,34 | 22,50 | 6 | 50.153.500 |
| 7/3/2019 | 22,30 | 22,42 | -0,27% | 22,00 | 22,42 | 22,29 | 21,54 | 22,44 | 8 | 12.707.600 |
| 6/3/2019 | 22,48 | 22,48 | +0,09% | 22,48 | 22,48 | 22,48 | 22,00 | 22,49 | 1 | 224.800 |
| 28/2/2019 | 22,46 | 22,46 | +1,17% | 22,46 | 22,46 | 22,46 | 22,00 | 22,45 | 1 | 1.123.000 |
| 27/2/2019 | 22,48 | 22,20 | -0,45% | 22,20 | 22,48 | 22,34 | 22,00 | 22,47 | 2 | 446.800 |
| 26/2/2019 | 22,31 | 22,30 | 0,00% | 22,30 | 22,49 | 22,39 | 22,20 | 22,48 | 6 | 2.463.000 |
| 25/2/2019 | 22,60 | 22,30 | -0,84% | 22,30 | 22,60 | 22,51 | 22,02 | 22,50 | 9 | 3.377.000 |
| 22/2/2019 | 22,01 | 22,49 | +0,85% | 22,01 | 22,49 | 22,48 | 22,00 | 22,50 | 3 | 11.690.000 |
| 21/2/2019 | 22,25 | 22,30 | -0,89% | 22,25 | 23,00 | 22,64 | 22,30 | 22,95 | 17 | 7.471.500 |
| 20/2/2019 | 22,70 | 22,50 | -0,92% | 22,49 | 22,70 | 22,50 | 22,00 | 22,51 | 9 | 6.302.100 |
| 19/2/2019 | 22,70 | 22,71 | 0,00% | 22,70 | 22,71 | 22,70 | 22,06 | 22,80 | 5 | 1.135.400 |
| 18/2/2019 | 22,75 | 22,71 | +0,22% | 22,50 | 22,90 | 22,75 | 22,05 | 22,62 | 15 | 11.147.500 |
| 15/2/2019 | 22,48 | 22,66 | +3,05% | 22,40 | 22,80 | 22,62 | 21,00 | 22,66 | 15 | 9.728.600 |
| 14/2/2019 | 21,50 | 21,99 | +2,28% | 21,50 | 21,99 | 21,58 | 21,50 | 21,99 | 6 | 1.294.900 |
| 13/2/2019 | 21,80 | 21,50 | +0,05% | 21,50 | 22,22 | 21,62 | 21,03 | 21,95 | 8 | 3.460.100 |
| 12/2/2019 | 21,46 | 21,49 | +0,14% | 21,00 | 21,49 | 21,26 | 20,59 | 21,49 | 14 | 4.252.300 |
| 11/2/2019 | 20,50 | 21,46 | +4,68% | 20,50 | 21,46 | 21,02 | 20,51 | 21,47 | 5 | 1.051.400 |
| 8/2/2019 | 20,99 | 20,50 | -0,97% | 20,50 | 20,99 | 20,74 | 20,05 | 20,96 | 2 | 414.900 |
| 7/2/2019 | 21,18 | 20,70 | +1,07% | 20,45 | 21,19 | 20,71 | 20,05 | 21,14 | 7 | 1.449.900 |
| 6/2/2019 | 20,50 | 20,48 | -0,10% | 20,00 | 20,50 | 20,16 | 19,60 | 20,49 | 9 | 3.025.100 |
| 5/2/2019 | 20,50 | 20,50 | 0,00% | 20,50 | 20,51 | 20,50 | 20,01 | 20,94 | 12 | 9.635.500 |
| 4/2/2019 | 20,00 | 20,50 | +2,50% | 19,80 | 21,00 | 20,02 | 19,80 | 20,70 | 12 | 12.818.300 |
| 1/2/2019 | 19,98 | 20,00 | +0,10% | 19,98 | 20,00 | 19,98 | 19,80 | 20,00 | 17 | 16.991.000 |
| 31/1/2019 | 19,98 | 19,98 | -0,05% | 19,90 | 19,98 | 19,92 | 19,80 | 19,98 | 22 | 31.285.100 |
| 30/1/2019 | 19,97 | 19,99 | 0,00% | 19,80 | 20,00 | 19,98 | 19,85 | 19,99 | 15 | 12.788.900 |
| 29/1/2019 | 19,99 | 19,99 | 0,00% | 19,80 | 19,99 | 19,85 | 19,00 | 19,95 | 4 | 2.977.600 |
| 28/1/2019 | 19,99 | 19,99 | -0,05% | 19,99 | 19,99 | 19,99 | 19,00 | 19,99 | 2 | 2.198.900 |
| 24/1/2019 | 19,94 | 20,00 | 0,00% | 19,80 | 20,00 | 19,97 | 19,70 | 20,00 | 11 | 5.993.600 |
| 23/1/2019 | 20,00 | 20,00 | +2,09% | 19,99 | 20,00 | 19,99 | 19,82 | 19,99 | 10 | 5.599.900 |
| 22/1/2019 | 20,00 | 19,59 | -2,00% | 19,59 | 20,00 | 19,98 | 19,59 | 19,99 | 9 | 5.994.800 |
| 21/1/2019 | 19,99 | 19,99 | +0,05% | 19,99 | 20,00 | 19,99 | 19,80 | 20,00 | 7 | 2.999.500 |
| 18/1/2019 | 20,00 | 19,98 | -0,10% | 19,98 | 20,00 | 19,99 | 19,80 | 19,99 | 4 | 1.399.600 |
| 17/1/2019 | 19,99 | 20,00 | +0,05% | 19,99 | 20,00 | 19,99 | 19,61 | 20,00 | 12 | 12.399.300 |
| 16/1/2019 | 20,40 | 19,99 | -2,01% | 19,99 | 20,40 | 20,01 | 19,75 | 19,99 | 88 | 50.234.700 |
| 15/1/2019 | 20,38 | 20,40 | +2,51% | 20,38 | 20,40 | 20,39 | 20,00 | 20,40 | 8 | 6.527.700 |
| 14/1/2019 | 19,89 | 19,90 | +0,05% | 19,89 | 20,00 | 19,90 | 19,50 | 20,40 | 20 | 21.094.500 |
| 11/1/2019 | 19,89 | 19,89 | 0,00% | 19,88 | 19,89 | 19,88 | 19,50 | 19,89 | 13 | 3.977.400 |
| 10/1/2019 | 19,70 | 19,89 | +0,96% | 19,50 | 19,89 | 19,65 | 19,00 | 19,89 | 12 | 4.912.500 |
| 9/1/2019 | 19,79 | 19,70 | -0,45% | 19,68 | 19,79 | 19,71 | 19,12 | 19,70 | 16 | 5.322.000 |
| 8/1/2019 | 19,88 | 19,79 | -0,05% | 19,79 | 19,88 | 19,79 | 19,65 | 19,80 | 13 | 5.542.700 |
| 7/1/2019 | 19,50 | 19,80 | -0,45% | 19,50 | 19,89 | 19,73 | 19,50 | 19,80 | 13 | 10.066.300 |
| 4/1/2019 | 19,50 | 19,89 | +2,00% | 19,50 | 19,99 | 19,83 | 19,50 | 19,89 | 47 | 32.932.600 |
| 3/1/2019 | 18,29 | 19,50 | +7,14% | 18,20 | 19,70 | 18,75 | 18,61 | 19,50 | 34 | 21.942.800 |
| 2/1/2019 | 18,40 | 18,20 | -0,38% | 18,01 | 18,65 | 18,24 | 18,20 | 18,59 | 10 | 5.291.900 |
| 28/12/2018 | 18,13 | 18,27 | +0,94% | 18,00 | 18,28 | 18,22 | 18,03 | 18,25 | 21 | 12.759.700 |
| 27/12/2018 | 18,15 | 18,10 | +0,56% | 18,10 | 18,15 | 18,13 | 17,36 | 18,10 | 3 | 544.000 |
| 26/12/2018 | 18,00 | 18,00 | -1,37% | 17,50 | 18,00 | 17,71 | 17,52 | 18,00 | 9 | 7.615.500 |
| 21/12/2018 | 18,00 | 18,25 | +0,83% | 18,00 | 18,30 | 18,04 | 17,66 | 18,29 | 12 | 6.497.800 |
| 20/12/2018 | 17,99 | 18,10 | +2,43% | 17,99 | 18,10 | 18,00 | 18,10 | 18,48 | 6 | 15.303.600 |
| 19/12/2018 | 17,45 | 17,67 | +2,14% | 17,00 | 17,67 | 17,29 | 17,21 | 17,70 | 18 | 16.949.200 |
| 18/12/2018 | 17,99 | 17,30 | -0,57% | 17,15 | 17,99 | 17,38 | 17,30 | 17,94 | 9 | 11.297.200 |
| 17/12/2018 | 17,40 | 17,40 | -1,69% | 17,40 | 17,40 | 17,40 | 17,15 | 17,50 | 9 | 8.700.000 |
| 14/12/2018 | 17,49 | 17,70 | +1,26% | 17,47 | 17,70 | 17,49 | 17,01 | 17,98 | 12 | 8.221.800 |
| 13/12/2018 | 17,19 | 17,48 | +2,88% | 17,00 | 17,49 | 17,05 | 17,13 | 17,49 | 10 | 5.287.500 |
| 12/12/2018 | 17,17 | 16,99 | 0,00% | 16,99 | 17,18 | 17,13 | 16,55 | 17,00 | 3 | 685.200 |
| 11/12/2018 | 16,52 | 16,99 | -0,06% | 16,52 | 17,19 | 16,65 | 16,56 | 16,99 | 5 | 2.664.000 |
| 10/12/2018 | 17,00 | 17,00 | -2,80% | 16,89 | 17,40 | 16,96 | 16,73 | 17,00 | 15 | 11.533.700 |
| 7/12/2018 | 17,60 | 17,49 | 0,00% | 17,10 | 17,60 | 17,22 | 17,00 | 17,49 | 8 | 3.961.900 |
| 6/12/2018 | 17,89 | 17,49 | +0,23% | 17,20 | 17,89 | 17,26 | 17,00 | 17,49 | 7 | 3.971.300 |
| 5/12/2018 | 17,30 | 17,45 | +1,75% | 17,30 | 17,50 | 17,46 | 16,93 | 17,45 | 10 | 4.889.400 |
| 4/12/2018 | 17,30 | 17,15 | +0,94% | 17,14 | 17,30 | 17,18 | 16,80 | 17,15 | 5 | 859.300 |
| 3/12/2018 | 17,79 | 16,99 | -3,47% | 16,99 | 17,79 | 17,09 | 16,70 | 16,99 | 13 | 5.640.400 |
| 30/11/2018 | 17,60 | 17,60 | +2,39% | 17,60 | 17,60 | 17,60 | 17,00 | 17,65 | 1 | 176.000 |
| 28/11/2018 | 17,25 | 17,19 | -0,06% | 17,19 | 17,25 | 17,21 | 17,00 | 17,20 | 3 | 516.300 |
| 27/11/2018 | 17,39 | 17,20 | -1,55% | 17,20 | 17,50 | 17,23 | 17,00 | 17,20 | 13 | 8.616.900 |
| 26/11/2018 | 17,00 | 17,47 | -0,11% | 17,00 | 17,47 | 17,09 | 16,70 | 17,19 | 5 | 854.700 |
| 23/11/2018 | 17,50 | 17,49 | -0,06% | 16,50 | 17,50 | 17,44 | 16,52 | 17,49 | 5 | 6.629.900 |
| 22/11/2018 | 17,49 | 17,50 | +0,06% | 17,49 | 17,50 | 17,49 | 16,50 | 17,50 | 5 | 1.224.400 |
| 19/11/2018 | 17,90 | 17,49 | -1,46% | 17,30 | 17,90 | 17,38 | 15,04 | 17,50 | 5 | 2.955.100 |
| 16/11/2018 | 17,60 | 17,75 | +1,43% | 17,50 | 17,75 | 17,63 | 17,30 | 17,74 | 6 | 2.292.600 |
| 14/11/2018 | 17,80 | 17,50 | -1,69% | 17,50 | 18,00 | 17,73 | 17,00 | 17,90 | 4 | 3.547.000 |
| 12/11/2018 | 17,80 | 17,80 | -0,28% | 17,80 | 17,80 | 17,80 | 16,61 | 17,60 | 1 | 356.000 |
| 9/11/2018 | 17,74 | 17,85 | +0,96% | 17,74 | 17,85 | 17,78 | 16,51 | 17,74 | 5 | 3.378.300 |
| 8/11/2018 | 17,98 | 17,68 | -0,11% | 17,68 | 17,99 | 17,78 | 16,00 | 17,68 | 15 | 4.446.500 |
| 7/11/2018 | 17,70 | 17,70 | -1,45% | 17,70 | 17,71 | 17,70 | 16,50 | 17,69 | 10 | 15.931.300 |
| 6/11/2018 | 17,00 | 17,96 | -2,92% | 17,00 | 17,96 | 17,24 | 16,71 | 17,97 | 7 | 3.448.600 |
| 5/11/2018 | 17,00 | 18,50 | +8,82% | 17,00 | 18,84 | 18,11 | 17,30 | 18,50 | 3 | 543.400 |
| 1/11/2018 | 16,20 | 17,00 | +4,94% | 16,20 | 17,00 | 16,54 | 16,20 | 16,95 | 9 | 9.925.000 |
| 31/10/2018 | 15,90 | 16,20 | +3,18% | 15,90 | 16,20 | 15,96 | 15,50 | 16,20 | 5 | 2.076.000 |
| 30/10/2018 | 15,70 | 15,70 | +1,29% | 15,70 | 15,70 | 15,70 | 15,51 | 15,70 | 2 | 471.000 |
| 29/10/2018 | 15,50 | 15,50 | +0,06% | 15,50 | 16,00 | 15,60 | 15,50 | 15,79 | 16 | 10.923.500 |
| 26/10/2018 | 14,70 | 15,49 | +2,31% | 14,70 | 15,49 | 15,22 | 15,01 | 15,45 | 7 | 5.328.700 |
| 25/10/2018 | 15,14 | 15,14 | +1,61% | 14,23 | 15,14 | 14,67 | 14,70 | 15,14 | 5 | 5.428.900 |
| 23/10/2018 | 14,90 | 14,90 | -0,93% | 14,90 | 14,90 | 14,90 | 14,31 | 15,15 | 2 | 1.043.000 |
| 22/10/2018 | 14,50 | 15,04 | -0,86% | 14,50 | 15,04 | 14,84 | 14,57 | 15,05 | 3 | 445.400 |
| 19/10/2018 | 15,17 | 15,17 | +0,13% | 15,17 | 15,17 | 15,17 | 14,41 | 15,17 | 1 | 1.517.000 |
| 17/10/2018 | 15,17 | 15,15 | 0,00% | 14,30 | 15,17 | 15,11 | 14,50 | 15,17 | 3 | 2.418.300 |
| 16/10/2018 | 15,15 | 15,15 | -0,20% | 15,15 | 15,15 | 15,15 | 15,00 | 15,15 | 1 | 303.000 |
| 15/10/2018 | 15,18 | 15,18 | 0,00% | 15,18 | 15,18 | 15,18 | 14,51 | 15,17 | 1 | 151.800 |
| 11/10/2018 | 15,10 | 15,18 | -0,07% | 15,10 | 15,18 | 15,11 | 14,51 | 15,18 | 5 | 755.800 |
| 10/10/2018 | 14,80 | 15,19 | +1,27% | 14,80 | 15,19 | 14,89 | 14,50 | 15,18 | 2 | 595.900 |
| 9/10/2018 | 15,00 | 15,00 | -1,83% | 15,00 | 15,00 | 15,00 | 15,00 | 15,20 | 2 | 1.950.000 |
| 8/10/2018 | 15,29 | 15,28 | +3,31% | 15,28 | 15,29 | 15,28 | 14,60 | 15,25 | 3 | 1.834.700 |
| 5/10/2018 | 14,70 | 14,79 | -0,07% | 14,70 | 14,80 | 14,77 | 14,70 | 14,79 | 4 | 3.399.200 |
| 4/10/2018 | 14,80 | 14,80 | 0,00% | 14,80 | 14,80 | 14,80 | 14,80 | 14,89 | 2 | 2.960.000 |
| 3/10/2018 | 14,78 | 14,80 | +0,20% | 14,78 | 14,90 | 14,87 | 14,77 | 14,80 | 4 | 2.082.000 |
| 2/10/2018 | 14,58 | 14,77 | +5,42% | 14,07 | 14,79 | 14,59 | 14,06 | 14,78 | 9 | 5.255.200 |
| 1/10/2018 | 15,29 | 14,01 | -0,28% | 14,01 | 15,30 | 14,69 | 13,60 | 14,34 | 6 | 1.763.000 |
| 28/9/2018 | 14,70 | 14,05 | -0,99% | 14,05 | 14,70 | 14,14 | 14,04 | 14,45 | 3 | 990.000 |
| 27/9/2018 | 14,22 | 14,19 | -0,77% | 14,19 | 14,22 | 14,20 | 14,01 | 14,50 | 4 | 1.562.200 |
| 25/9/2018 | 14,49 | 14,30 | -1,31% | 14,19 | 14,49 | 14,34 | 14,20 | 14,49 | 5 | 5.738.100 |
| 24/9/2018 | 14,49 | 14,49 | -0,41% | 14,49 | 14,49 | 14,49 | 14,15 | 14,55 | 1 | 144.900 |
| 21/9/2018 | 14,54 | 14,55 | 0,00% | 14,54 | 14,55 | 14,54 | 14,01 | 14,55 | 3 | 3.928.400 |
| 20/9/2018 | 14,58 | 14,55 | -0,89% | 14,55 | 14,58 | 14,55 | 14,25 | 14,60 | 4 | 6.550.500 |
| 18/9/2018 | 14,40 | 14,68 | -0,68% | 14,40 | 14,69 | 14,61 | 14,40 | 14,69 | 4 | 584.500 |
| 17/9/2018 | 14,78 | 14,78 | -0,07% | 14,78 | 14,78 | 14,78 | 14,01 | 14,77 | 1 | 147.800 |
| 14/9/2018 | 14,16 | 14,79 | -0,67% | 14,16 | 14,79 | 14,31 | 14,39 | 14,79 | 5 | 3.721.300 |
| 12/9/2018 | 14,89 | 14,89 | +4,42% | 14,89 | 14,89 | 14,89 | 14,20 | 14,86 | 1 | 148.900 |
| 11/9/2018 | 14,40 | 14,26 | -2,99% | 14,26 | 14,40 | 14,37 | 14,26 | 14,40 | 3 | 3.018.400 |
| 10/9/2018 | 14,70 | 14,70 | +2,08% | 14,70 | 14,70 | 14,70 | 14,14 | 14,70 | 1 | 147.000 |
| 6/9/2018 | 14,40 | 14,40 | 0,00% | 14,40 | 14,40 | 14,40 | 14,25 | 14,68 | 1 | 1.728.000 |
| 5/9/2018 | 14,51 | 14,40 | -0,14% | 14,40 | 14,70 | 14,56 | 14,40 | 14,50 | 8 | 3.641.300 |
| 4/9/2018 | 14,70 | 14,42 | -0,55% | 14,31 | 14,70 | 14,58 | 14,41 | 14,68 | 10 | 6.127.400 |
| 3/9/2018 | 14,98 | 14,50 | +1,75% | 14,50 | 15,00 | 14,56 | 14,20 | 14,97 | 5 | 3.349.800 |
| 31/8/2018 | 14,25 | 14,25 | 0,00% | 14,25 | 14,25 | 14,25 | 14,25 | 14,68 | 2 | 427.500 |
| 30/8/2018 | 14,05 | 14,25 | -3,72% | 14,05 | 14,26 | 14,16 | 14,23 | 14,65 | 4 | 708.100 |
| 29/8/2018 | 14,39 | 14,80 | +2,85% | 14,39 | 14,90 | 14,63 | 14,50 | 14,80 | 7 | 1.756.700 |
| 28/8/2018 | 14,39 | 14,39 | +3,53% | 14,39 | 14,39 | 14,39 | 14,00 | 14,38 | 1 | 143.900 |
| 27/8/2018 | 15,00 | 13,90 | -8,55% | 13,51 | 15,00 | 13,95 | 13,90 | 13,97 | 282 | 86.634.600 |
| 24/8/2018 | 14,84 | 15,20 | +5,85% | 14,70 | 15,20 | 15,16 | 15,20 | 15,50 | 9 | 61.127.400 |
| 23/8/2018 | 14,36 | 14,36 | +0,63% | 14,35 | 14,36 | 14,35 | 14,36 | 14,91 | 4 | 1.578.800 |
| 21/8/2018 | 14,25 | 14,27 | -1,52% | 14,02 | 14,27 | 14,25 | 14,27 | 14,70 | 18 | 71.407.800 |
| 20/8/2018 | 14,99 | 14,49 | -0,07% | 14,25 | 15,00 | 14,67 | 14,32 | 14,97 | 6 | 3.814.200 |
| 17/8/2018 | 14,43 | 14,50 | +2,40% | 14,43 | 14,50 | 14,48 | 14,25 | 14,99 | 6 | 7.388.700 |
| 16/8/2018 | 14,11 | 14,16 | +1,07% | 14,02 | 14,25 | 14,24 | 14,16 | 14,45 | 9 | 49.724.600 |
| 15/8/2018 | 14,30 | 14,01 | -2,03% | 14,00 | 14,40 | 14,05 | 14,01 | 14,48 | 7 | 3.654.100 |
| 14/8/2018 | 14,30 | 14,30 | +0,35% | 14,30 | 14,30 | 14,30 | 14,20 | 14,65 | 3 | 858.000 |
| 13/8/2018 | 14,50 | 14,25 | -1,72% | 14,25 | 14,50 | 14,25 | 14,30 | 14,55 | 3 | 57.145.000 |
| 10/8/2018 | 14,46 | 14,50 | 0,00% | 14,00 | 14,95 | 14,26 | 14,50 | 14,60 | 23 | 74.588.700 |
| 9/8/2018 | 14,80 | 14,50 | -1,96% | 14,40 | 14,99 | 14,70 | 14,45 | 14,74 | 32 | 38.669.500 |
| 8/8/2018 | 14,00 | 14,79 | +6,02% | 13,96 | 14,90 | 14,51 | 14,40 | 14,79 | 18 | 20.895.800 |
| 7/8/2018 | 14,07 | 13,95 | +2,20% | 13,80 | 14,30 | 13,98 | 13,96 | 14,35 | 9 | 8.392.100 |
| 6/8/2018 | 13,65 | 13,65 | +0,81% | 13,65 | 13,65 | 13,65 | 13,66 | 14,08 | 1 | 682.500 |
| 3/8/2018 | 14,00 | 13,54 | -3,29% | 13,54 | 14,30 | 13,76 | 13,53 | 14,30 | 7 | 1.927.100 |
| 2/8/2018 | 13,53 | 14,00 | 0,00% | 13,53 | 14,00 | 13,60 | 13,55 | 14,00 | 8 | 3.536.200 |
| 1/8/2018 | 14,00 | 14,00 | +0,14% | 14,00 | 14,00 | 14,00 | 13,53 | 14,00 | 1 | 140.000 |
| 31/7/2018 | 13,52 | 13,98 | +3,40% | 13,52 | 14,35 | 13,65 | 13,97 | 13,99 | 10 | 9.834.800 |
| 30/7/2018 | 13,53 | 13,52 | -0,07% | 13,52 | 13,53 | 13,52 | 13,52 | 13,97 | 2 | 405.700 |
| 27/7/2018 | 14,09 | 13,53 | -3,36% | 13,50 | 14,10 | 13,54 | 13,50 | 14,49 | 12 | 21.666.800 |
| 26/7/2018 | 13,94 | 14,00 | +0,07% | 13,94 | 14,00 | 13,96 | 13,50 | 14,10 | 8 | 2.235.000 |
| 23/7/2018 | 13,99 | 13,99 | +0,72% | 13,99 | 13,99 | 13,99 | 13,25 | 13,95 | 1 | 1.399.000 |
| 20/7/2018 | 13,40 | 13,89 | +3,66% | 13,00 | 13,90 | 13,74 | 12,20 | 13,89 | 24 | 45.067.800 |
| 19/7/2018 | 13,25 | 13,40 | 0,00% | 13,00 | 13,40 | 13,24 | 10,61 | 13,40 | 5 | 2.516.500 |
| 17/7/2018 | 13,39 | 13,40 | 0,00% | 13,39 | 13,40 | 13,39 | 11,51 | 13,30 | 4 | 2.143.500 |
| 16/7/2018 | 13,40 | 13,40 | 0,00% | 13,40 | 13,40 | 13,40 | 10,63 | 13,40 | 2 | 536.000 |
| 13/7/2018 | 13,40 | 13,40 | +0,07% | 13,40 | 13,40 | 13,40 | 10,65 | 13,35 | 1 | 134.000 |
| 12/7/2018 | 13,39 | 13,39 | 0,00% | 13,39 | 13,39 | 13,39 | 10,61 | 13,39 | 1 | 133.900 |
| 11/7/2018 | 13,24 | 13,39 | +0,22% | 13,20 | 13,39 | 13,25 | 10,60 | 13,39 | 5 | 1.458.300 |
| 10/7/2018 | 13,36 | 13,36 | +0,53% | 13,36 | 13,36 | 13,36 | 10,53 | 13,30 | 1 | 133.600 |
| 6/7/2018 | 13,29 | 13,29 | -0,45% | 13,29 | 13,29 | 13,29 | 10,53 | 13,30 | 1 | 132.900 |
| 5/7/2018 | 13,40 | 13,35 | +3,49% | 13,29 | 13,40 | 13,38 | 12,80 | 13,39 | 12 | 6.957.700 |
| 4/7/2018 | 11,26 | 12,90 | +14,67% | 11,26 | 13,00 | 12,52 | 11,50 | 12,85 | 20 | 20.674.200 |
| 3/7/2018 | 11,25 | 11,25 | +2,74% | 10,95 | 11,25 | 11,04 | 10,66 | 11,25 | 10 | 2.429.200 |
| 2/7/2018 | 10,00 | 10,95 | +1,39% | 10,00 | 10,95 | 10,47 | 10,10 | 10,97 | 3 | 628.400 |
| 29/6/2018 | 10,62 | 10,80 | +2,86% | 10,61 | 10,80 | 10,76 | 10,41 | 10,80 | 11 | 3.553.000 |
| 28/6/2018 | 10,45 | 10,50 | 0,00% | 10,45 | 10,50 | 10,49 | 10,01 | 10,60 | 3 | 1.784.500 |
| 27/6/2018 | 10,40 | 10,50 | +1,94% | 10,40 | 10,50 | 10,43 | 10,11 | 10,50 | 10 | 8.976.100 |
| 26/6/2018 | 10,00 | 10,30 | +6,19% | 9,85 | 10,30 | 10,21 | 10,02 | 10,30 | 26 | 17.872.300 |
| 25/6/2018 | 9,50 | 9,70 | +2,11% | 9,50 | 9,89 | 9,61 | 9,52 | 9,96 | 5 | 865.600 |
| 22/6/2018 | 9,39 | 9,50 | +2,15% | 9,39 | 9,50 | 9,49 | 9,05 | 9,90 | 11 | 4.081.600 |
| 21/6/2018 | 9,06 | 9,30 | +1,64% | 9,05 | 9,30 | 9,07 | 9,10 | 9,28 | 3 | 1.269.800 |
| 20/6/2018 | 9,11 | 9,15 | -3,68% | 9,11 | 9,15 | 9,12 | 9,05 | 9,15 | 6 | 1.004.100 |
| 19/6/2018 | 9,50 | 9,50 | -4,14% | 9,49 | 9,50 | 9,49 | 9,31 | 9,50 | 16 | 9.969.800 |
| 13/6/2018 | 10,09 | 9,91 | -0,80% | 9,91 | 10,09 | 10,00 | 9,00 | 10,00 | 2 | 200.000 |
| 12/6/2018 | 9,99 | 9,99 | +5,71% | 9,99 | 9,99 | 9,99 | 9,01 | 9,60 | 1 | 99.900 |
| 7/6/2018 | 9,10 | 9,45 | -0,53% | 8,50 | 9,45 | 8,85 | 8,60 | 9,30 | 9 | 1.505.700 |
| 5/6/2018 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,05 | 9,80 | 4 | 760.000 |
| 4/6/2018 | 9,50 | 9,50 | +3,49% | 9,50 | 9,50 | 9,50 | 8,88 | 9,50 | 1 | 190.000 |
| 30/5/2018 | 9,18 | 9,18 | +3,15% | 9,18 | 9,18 | 9,18 | 8,14 | 9,15 | 1 | 91.800 |
| 29/5/2018 | 8,65 | 8,90 | -2,73% | 8,50 | 9,20 | 8,75 | 8,50 | 8,90 | 67 | 7.530.000 |
| 28/5/2018 | 9,15 | 9,15 | -3,17% | 9,15 | 9,20 | 9,18 | 8,62 | 9,44 | 3 | 1.377.500 |
| 25/5/2018 | 9,50 | 9,45 | 0,00% | 9,17 | 9,50 | 9,38 | 9,15 | 9,45 | 4 | 844.600 |
| 23/5/2018 | 9,50 | 9,45 | +6,18% | 8,72 | 9,50 | 9,37 | 8,73 | 9,43 | 8 | 6.000.400 |
| 21/5/2018 | 9,75 | 8,90 | -9,18% | 8,51 | 9,75 | 9,36 | 8,90 | 9,70 | 17 | 5.430.600 |
| 18/5/2018 | 9,80 | 9,80 | -2,10% | 9,80 | 9,90 | 9,84 | 9,75 | 10,14 | 6 | 7.283.000 |
| 17/5/2018 | 9,92 | 10,01 | -1,38% | 9,90 | 10,01 | 9,98 | 9,90 | 10,14 | 5 | 2.596.200 |
| 16/5/2018 | 10,15 | 10,15 | -4,15% | 10,15 | 10,15 | 10,15 | 10,00 | 10,40 | 9 | 4.060.000 |
| 15/5/2018 | 10,15 | 10,59 | -1,03% | 10,15 | 10,60 | 10,34 | 10,15 | 10,59 | 7 | 1.447.900 |
| 14/5/2018 | 10,69 | 10,70 | 0,00% | 10,69 | 10,70 | 10,69 | 10,20 | 10,69 | 3 | 534.800 |
| 11/5/2018 | 10,55 | 10,70 | +0,94% | 10,55 | 10,70 | 10,67 | 10,10 | 10,70 | 2 | 640.500 |
| 10/5/2018 | 9,80 | 10,60 | -0,93% | 9,80 | 10,69 | 10,24 | 10,29 | 10,70 | 5 | 2.048.800 |
| 9/5/2018 | 10,55 | 10,70 | +1,42% | 10,55 | 10,70 | 10,56 | 10,23 | 10,96 | 4 | 1.162.000 |
| 8/5/2018 | 10,50 | 10,55 | +0,09% | 10,50 | 10,55 | 10,54 | 9,74 | 10,70 | 3 | 632.500 |
| 7/5/2018 | 10,30 | 10,54 | 0,00% | 10,30 | 10,54 | 10,44 | 9,74 | 10,70 | 4 | 522.100 |
| 4/5/2018 | 10,11 | 10,54 | +4,25% | 10,11 | 10,60 | 10,22 | 10,00 | 10,55 | 13 | 1.942.600 |
| 3/5/2018 | 10,36 | 10,11 | -2,60% | 10,11 | 10,36 | 10,34 | 10,11 | 10,79 | 5 | 1.551.500 |
| 2/5/2018 | 10,40 | 10,38 | -0,95% | 10,38 | 10,40 | 10,39 | 10,38 | 10,90 | 6 | 4.991.800 |
| 30/4/2018 | 10,94 | 10,48 | -4,20% | 10,48 | 10,95 | 10,78 | 10,36 | 10,48 | 9 | 1.834.000 |
| 27/4/2018 | 11,59 | 10,94 | -4,79% | 10,94 | 11,59 | 10,95 | 10,50 | 10,93 | 7 | 6.244.100 |
| 26/4/2018 | 11,49 | 11,49 | -0,09% | 11,49 | 11,49 | 11,49 | 9,10 | 9,50 | 1 | 1.149.000 |
| 25/4/2018 | 11,26 | 11,50 | -3,36% | 11,26 | 11,50 | 11,48 | 10,21 | 11,49 | 12 | 5.281.100 |
| 24/4/2018 | 12,55 | 11,90 | -0,83% | 11,86 | 12,55 | 11,99 | 11,90 | 12,02 | 39 | 33.932.900 |
| 23/4/2018 | 11,30 | 12,00 | +3,90% | 11,30 | 12,00 | 11,96 | 11,86 | 12,00 | 26 | 16.030.900 |
| 20/4/2018 | 11,51 | 11,55 | +0,43% | 11,51 | 11,55 | 11,53 | 10,27 | 11,55 | 2 | 230.600 |
| 19/4/2018 | 11,50 | 11,50 | +0,17% | 11,50 | 11,50 | 11,50 | 11,40 | 11,50 | 1 | 115.000 |
| 18/4/2018 | 11,48 | 11,48 | +1,15% | 11,48 | 11,48 | 11,48 | 10,26 | 11,48 | 1 | 114.800 |
| 17/4/2018 | 11,89 | 11,35 | 0,00% | 11,35 | 11,89 | 11,62 | 10,12 | 11,35 | 2 | 232.400 |
| 16/4/2018 | 11,34 | 11,35 | +1,70% | 11,34 | 11,35 | 11,34 | 10,04 | 11,35 | 2 | 453.800 |
| 13/4/2018 | 11,16 | 11,16 | 0,00% | 11,16 | 11,16 | 11,16 | 10,42 | 11,16 | 1 | 111.600 |
| 11/4/2018 | 11,19 | 11,16 | -0,27% | 11,16 | 11,19 | 11,16 | 0,00 | 0,00 | 2 | 1.116.300 |
| 10/4/2018 | 10,89 | 11,19 | +7,49% | 10,89 | 11,19 | 11,05 | 10,41 | 11,07 | 3 | 552.700 |
| 9/4/2018 | 10,20 | 10,41 | -4,50% | 10,20 | 10,90 | 10,48 | 10,41 | 10,90 | 4 | 419.200 |
| 6/4/2018 | 11,49 | 10,90 | -4,39% | 10,90 | 11,49 | 11,03 | 9,51 | 11,27 | 7 | 1.213.500 |
| 5/4/2018 | 11,30 | 11,40 | +1,24% | 11,30 | 11,40 | 11,31 | 10,53 | 11,40 | 5 | 1.470.900 |
| 4/4/2018 | 11,27 | 11,26 | +0,81% | 11,26 | 11,27 | 11,26 | 10,71 | 11,26 | 2 | 225.300 |
| 3/4/2018 | 11,20 | 11,17 | +1,55% | 11,17 | 11,20 | 11,18 | 10,71 | 11,18 | 4 | 6.936.400 |
| 2/4/2018 | 11,14 | 11,00 | -2,65% | 11,00 | 11,14 | 11,04 | 10,91 | 11,00 | 2 | 331.400 |
| 29/3/2018 | 11,30 | 11,30 | +4,63% | 11,30 | 11,30 | 11,30 | 10,70 | 11,27 | 1 | 113.000 |
| 28/3/2018 | 11,23 | 10,80 | -4,26% | 10,80 | 11,23 | 10,86 | 10,40 | 10,88 | 6 | 1.195.200 |
| 27/3/2018 | 11,28 | 11,28 | +3,49% | 11,28 | 11,28 | 11,28 | 10,70 | 11,23 | 1 | 112.800 |
| 26/3/2018 | 11,10 | 10,90 | -0,91% | 10,90 | 11,10 | 11,04 | 10,69 | 11,00 | 6 | 1.656.900 |
| 23/3/2018 | 10,43 | 11,00 | +5,47% | 10,43 | 11,30 | 10,88 | 10,69 | 10,99 | 23 | 8.705.500 |
| 22/3/2018 | 10,43 | 10,43 | 0,00% | 10,39 | 10,43 | 10,40 | 10,12 | 10,43 | 13 | 3.955.700 |
| 21/3/2018 | 10,40 | 10,43 | +3,27% | 10,40 | 10,43 | 10,40 | 10,17 | 10,43 | 5 | 520.400 |
| 20/3/2018 | 10,25 | 10,10 | -0,98% | 9,91 | 10,28 | 10,01 | 9,92 | 10,10 | 7 | 6.009.000 |
| 19/3/2018 | 9,97 | 10,20 | +2,00% | 9,97 | 10,42 | 10,02 | 9,90 | 10,42 | 10 | 6.414.500 |
| 16/3/2018 | 10,00 | 10,00 | +0,40% | 9,95 | 10,00 | 9,99 | 9,50 | 10,00 | 16 | 14.093.000 |
| 15/3/2018 | 9,96 | 9,96 | -0,30% | 9,96 | 9,96 | 9,96 | 9,21 | 9,96 | 3 | 398.400 |
| 14/3/2018 | 9,99 | 9,99 | 0,00% | 9,99 | 9,99 | 9,99 | 9,20 | 9,98 | 1 | 199.800 |
| 13/3/2018 | 9,99 | 9,99 | +0,30% | 9,99 | 9,99 | 9,99 | 9,31 | 9,90 | 1 | 99.900 |
| 12/3/2018 | 9,94 | 9,96 | +0,20% | 9,94 | 9,96 | 9,94 | 9,41 | 9,95 | 2 | 298.400 |
| 9/3/2018 | 9,93 | 9,94 | 0,00% | 9,93 | 9,94 | 9,93 | 9,41 | 9,97 | 2 | 198.700 |
| 8/3/2018 | 9,94 | 9,94 | +0,10% | 9,94 | 9,94 | 9,94 | 9,41 | 9,89 | 1 | 99.400 |
| 7/3/2018 | 9,98 | 9,93 | -0,30% | 9,93 | 9,98 | 9,93 | 9,90 | 9,94 | 5 | 5.960.800 |
| 6/3/2018 | 9,95 | 9,96 | +0,30% | 9,22 | 9,99 | 9,82 | 9,40 | 9,96 | 7 | 884.200 |
| 5/3/2018 | 9,50 | 9,93 | +0,10% | 9,29 | 9,96 | 9,75 | 9,30 | 9,90 | 10 | 1.951.500 |
| 2/3/2018 | 9,92 | 9,92 | +8,42% | 9,92 | 9,92 | 9,92 | 9,23 | 9,93 | 2 | 198.400 |
| 1/3/2018 | 10,00 | 9,15 | -8,13% | 9,15 | 10,00 | 9,71 | 9,15 | 9,99 | 3 | 291.400 |
| 28/2/2018 | 9,99 | 9,96 | -0,10% | 9,96 | 9,99 | 9,97 | 9,60 | 9,97 | 3 | 399.100 |
| 27/2/2018 | 9,97 | 9,97 | -0,30% | 9,97 | 9,97 | 9,97 | 9,50 | 9,99 | 1 | 99.700 |
| 26/2/2018 | 10,00 | 10,00 | +5,15% | 10,00 | 10,00 | 10,00 | 9,28 | 9,97 | 1 | 100.000 |
| 23/2/2018 | 9,89 | 9,51 | +4,28% | 9,51 | 9,95 | 9,90 | 9,75 | 9,90 | 6 | 1.881.400 |
| 22/2/2018 | 9,79 | 9,12 | -6,94% | 9,12 | 9,80 | 9,71 | 9,13 | 9,80 | 4 | 777.000 |
| 21/2/2018 | 9,80 | 9,80 | +1,03% | 9,80 | 9,80 | 9,80 | 9,15 | 9,80 | 1 | 98.000 |
| 20/2/2018 | 9,69 | 9,70 | 0,00% | 9,69 | 9,70 | 9,69 | 9,12 | 9,70 | 3 | 2.424.800 |
| 19/2/2018 | 9,70 | 9,70 | +4,86% | 9,70 | 9,70 | 9,70 | 9,60 | 9,68 | 1 | 97.000 |
| 16/2/2018 | 9,69 | 9,25 | -4,64% | 9,25 | 9,69 | 9,59 | 9,22 | 9,65 | 3 | 575.400 |
| 15/2/2018 | 9,65 | 9,70 | +1,04% | 9,65 | 9,70 | 9,68 | 9,31 | 9,70 | 3 | 387.500 |
| 14/2/2018 | 9,50 | 9,60 | +3,23% | 9,50 | 9,60 | 9,57 | 9,12 | 9,60 | 5 | 670.000 |
| 9/2/2018 | 9,39 | 9,30 | -0,96% | 9,30 | 9,40 | 9,38 | 9,11 | 9,30 | 16 | 8.259.000 |
| 8/2/2018 | 9,15 | 9,39 | +1,73% | 9,15 | 9,39 | 9,26 | 8,90 | 9,40 | 7 | 2.223.800 |
| 7/2/2018 | 9,23 | 9,23 | 0,00% | 9,23 | 9,23 | 9,23 | 8,51 | 9,24 | 1 | 276.900 |
| 6/2/2018 | 9,23 | 9,23 | -0,22% | 9,23 | 9,23 | 9,23 | 8,60 | 9,24 | 1 | 276.900 |
| 5/2/2018 | 9,10 | 9,25 | +6,32% | 9,00 | 9,25 | 9,17 | 8,62 | 9,23 | 3 | 458.500 |
| 2/2/2018 | 8,95 | 8,70 | -3,23% | 8,65 | 8,95 | 8,78 | 8,60 | 9,10 | 5 | 439.000 |
| 1/2/2018 | 9,29 | 8,99 | -2,28% | 8,44 | 9,30 | 8,60 | 8,45 | 9,30 | 8 | 2.494.600 |
| 31/1/2018 | 9,00 | 9,20 | 0,00% | 9,00 | 9,20 | 9,17 | 8,73 | 9,29 | 3 | 1.101.500 |
| 30/1/2018 | 9,15 | 9,20 | +0,99% | 9,15 | 9,20 | 9,17 | 8,60 | 9,15 | 3 | 550.500 |
| 29/1/2018 | 9,01 | 9,11 | +3,17% | 9,01 | 9,11 | 9,08 | 9,00 | 9,10 | 2 | 726.800 |
| 26/1/2018 | 8,84 | 8,83 | +0,68% | 8,44 | 8,85 | 8,59 | 8,90 | 9,00 | 15 | 5.416.700 |
| 24/1/2018 | 8,75 | 8,77 | +2,93% | 8,52 | 8,85 | 8,72 | 8,50 | 8,77 | 10 | 6.023.600 |
| 23/1/2018 | 8,80 | 8,52 | -3,18% | 8,52 | 8,80 | 8,55 | 8,50 | 8,70 | 5 | 2.310.000 |
| 22/1/2018 | 8,80 | 8,80 | -3,30% | 8,80 | 8,85 | 8,82 | 8,61 | 8,79 | 3 | 617.500 |
| 19/1/2018 | 9,10 | 9,10 | 0,00% | 9,10 | 9,10 | 9,10 | 8,70 | 9,14 | 1 | 182.000 |
| 18/1/2018 | 9,09 | 9,10 | +1,11% | 9,02 | 9,10 | 9,07 | 9,00 | 9,10 | 3 | 363.000 |
| 17/1/2018 | 8,38 | 9,00 | +7,40% | 8,38 | 9,00 | 8,89 | 8,63 | 9,10 | 20 | 10.491.200 |
| 16/1/2018 | 8,98 | 8,38 | -6,68% | 8,38 | 8,98 | 8,44 | 8,38 | 8,79 | 31 | 11.817.700 |
| 15/1/2018 | 8,98 | 8,98 | +5,65% | 8,98 | 8,98 | 8,98 | 8,80 | 8,98 | 1 | 89.800 |
| 12/1/2018 | 8,55 | 8,50 | -0,82% | 8,50 | 8,74 | 8,53 | 8,50 | 8,74 | 9 | 2.647.000 |
| 10/1/2018 | 8,95 | 8,57 | -1,83% | 8,57 | 8,99 | 8,68 | 8,55 | 8,57 | 18 | 5.211.000 |
| 9/1/2018 | 9,10 | 8,73 | -5,01% | 8,73 | 9,10 | 8,77 | 8,72 | 9,10 | 5 | 2.193.600 |
| 8/1/2018 | 9,19 | 9,19 | 0,00% | 9,19 | 9,19 | 9,19 | 8,90 | 9,10 | 1 | 183.800 |
| 5/1/2018 | 9,14 | 9,19 | +1,10% | 9,14 | 9,19 | 9,15 | 8,73 | 9,10 | 3 | 366.200 |
| 4/1/2018 | 9,08 | 9,09 | 0,00% | 9,08 | 9,09 | 9,08 | 8,74 | 9,15 | 3 | 636.100 |
| 3/1/2018 | 9,09 | 9,09 | -0,11% | 9,09 | 9,09 | 9,09 | 8,72 | 8,80 | 1 | 181.800 |
| 2/1/2018 | 9,10 | 9,10 | 0,00% | 9,10 | 9,10 | 9,10 | 8,72 | 9,05 | 1 | 455.000 |
| 28/12/2017 | 9,18 | 9,10 | -0,98% | 9,10 | 9,20 | 9,15 | 8,75 | 9,10 | 9 | 2.013.100 |
| 27/12/2017 | 9,19 | 9,19 | -0,11% | 9,19 | 9,19 | 9,19 | 8,73 | 9,20 | 1 | 183.800 |
| 22/12/2017 | 9,19 | 9,20 | +0,11% | 9,19 | 9,20 | 9,19 | 8,86 | 9,20 | 3 | 919.600 |
| 21/12/2017 | 9,19 | 9,19 | -0,11% | 9,19 | 9,19 | 9,19 | 8,72 | 9,20 | 3 | 4.870.700 |
| 20/12/2017 | 8,62 | 9,20 | +2,34% | 8,62 | 9,20 | 8,95 | 8,72 | 9,19 | 7 | 1.253.800 |
| 18/12/2017 | 9,00 | 8,99 | 0,00% | 8,99 | 9,00 | 8,99 | 8,80 | 8,99 | 4 | 449.900 |
| 15/12/2017 | 8,99 | 8,99 | +0,22% | 8,99 | 8,99 | 8,99 | 8,85 | 8,99 | 1 | 179.800 |
| 14/12/2017 | 8,97 | 8,97 | -0,11% | 8,97 | 8,97 | 8,97 | 8,61 | 8,97 | 1 | 358.800 |
| 13/12/2017 | 8,98 | 8,98 | +1,01% | 8,98 | 8,98 | 8,98 | 8,57 | 8,99 | 1 | 538.800 |
| 11/12/2017 | 8,61 | 8,89 | +0,23% | 8,61 | 8,89 | 8,68 | 8,80 | 8,90 | 3 | 347.200 |
| 8/12/2017 | 8,61 | 8,87 | -0,78% | 8,61 | 8,87 | 8,67 | 8,61 | 8,87 | 2 | 347.000 |
| 6/12/2017 | 8,91 | 8,94 | 0,00% | 8,91 | 8,94 | 8,93 | 8,62 | 8,99 | 3 | 357.200 |
| 5/12/2017 | 8,94 | 8,94 | +0,45% | 8,94 | 8,94 | 8,94 | 8,80 | 8,95 | 1 | 268.200 |
| 4/12/2017 | 8,90 | 8,90 | 0,00% | 8,90 | 8,90 | 8,90 | 8,61 | 8,97 | 1 | 178.000 |
| 1/12/2017 | 8,90 | 8,90 | -1,00% | 8,90 | 8,90 | 8,90 | 8,55 | 8,96 | 1 | 178.000 |
| 30/11/2017 | 8,99 | 8,99 | +0,45% | 8,99 | 8,99 | 8,99 | 8,75 | 8,80 | 1 | 269.700 |
| 28/11/2017 | 8,81 | 8,95 | +5,42% | 8,80 | 8,97 | 8,85 | 8,80 | 8,90 | 7 | 1.062.300 |
| 27/11/2017 | 8,81 | 8,49 | -10,54% | 8,05 | 9,00 | 8,67 | 8,49 | 8,70 | 145 | 20.384.500 |
| 24/11/2017 | 9,49 | 9,49 | 0,00% | 9,49 | 9,49 | 9,49 | 7,20 | 9,49 | 1 | 474.500 |
| 23/11/2017 | 9,49 | 9,49 | +1,50% | 9,49 | 9,49 | 9,49 | 7,99 | 9,45 | 1 | 474.500 |
| 22/11/2017 | 9,35 | 9,35 | 0,00% | 9,35 | 9,35 | 9,35 | 8,53 | 9,50 | 1 | 93.500 |
| 21/11/2017 | 9,40 | 9,35 | -1,06% | 9,35 | 9,40 | 9,39 | 9,20 | 9,35 | 2 | 563.500 |
| 17/11/2017 | 9,40 | 9,45 | +0,53% | 9,40 | 9,45 | 9,41 | 8,50 | 9,47 | 3 | 659.000 |
| 16/11/2017 | 9,35 | 9,40 | +1,08% | 9,35 | 9,40 | 9,39 | 9,10 | 9,33 | 2 | 1.033.500 |
| 14/11/2017 | 9,10 | 9,30 | +3,33% | 9,10 | 9,30 | 9,12 | 8,02 | 9,30 | 2 | 639.000 |
| 13/11/2017 | 9,00 | 9,00 | +0,11% | 9,00 | 9,00 | 9,00 | 8,42 | 9,00 | 3 | 1.080.000 |
| 10/11/2017 | 9,00 | 8,99 | -0,11% | 8,46 | 9,00 | 8,95 | 8,46 | 8,96 | 3 | 1.074.500 |
| 9/11/2017 | 8,92 | 9,00 | +0,78% | 8,92 | 9,00 | 8,94 | 8,46 | 8,98 | 6 | 2.413.900 |
| 8/11/2017 | 8,93 | 8,93 | -0,11% | 8,93 | 8,93 | 8,93 | 8,45 | 8,94 | 1 | 89.300 |
| 7/11/2017 | 8,80 | 8,94 | 0,00% | 8,80 | 8,94 | 8,90 | 8,45 | 8,94 | 2 | 1.068.600 |
| 6/11/2017 | 8,45 | 8,94 | -0,67% | 8,45 | 8,94 | 8,57 | 8,85 | 8,95 | 2 | 342.900 |
| 31/10/2017 | 9,05 | 9,00 | -1,10% | 8,98 | 9,05 | 9,00 | 8,45 | 9,07 | 9 | 6.030.400 |
| 25/10/2017 | 9,10 | 9,10 | +2,25% | 9,10 | 9,10 | 9,10 | 8,51 | 9,10 | 1 | 273.000 |
| 24/10/2017 | 8,90 | 8,90 | +0,23% | 8,80 | 9,40 | 8,97 | 8,51 | 8,90 | 14 | 5.203.200 |
| 23/10/2017 | 8,88 | 8,88 | -0,11% | 8,88 | 8,88 | 8,88 | 8,01 | 8,89 | 1 | 355.200 |
| 20/10/2017 | 8,70 | 8,89 | +1,02% | 8,70 | 8,89 | 8,73 | 8,40 | 8,89 | 3 | 786.500 |
| 16/10/2017 | 8,80 | 8,80 | 0,00% | 8,80 | 8,80 | 8,80 | 8,35 | 8,88 | 1 | 88.000 |
| 13/10/2017 | 8,70 | 8,80 | +1,38% | 8,70 | 8,80 | 8,78 | 8,10 | 8,80 | 2 | 439.000 |
| 10/10/2017 | 8,48 | 8,68 | +3,95% | 8,48 | 8,68 | 8,49 | 8,26 | 8,68 | 2 | 1.019.600 |
| 9/10/2017 | 8,55 | 8,35 | -6,70% | 8,35 | 8,68 | 8,40 | 8,30 | 8,35 | 26 | 37.476.900 |
| 4/10/2017 | 8,55 | 8,95 | -0,56% | 8,55 | 8,95 | 8,69 | 8,60 | 8,95 | 5 | 434.500 |
| 3/10/2017 | 9,00 | 9,00 | +0,67% | 9,00 | 9,00 | 9,00 | 8,00 | 9,00 | 1 | 90.000 |
| 29/9/2017 | 8,94 | 8,94 | +1,02% | 8,94 | 8,94 | 8,94 | 8,62 | 8,90 | 2 | 447.000 |
| 27/9/2017 | 8,60 | 8,85 | -1,56% | 8,60 | 8,85 | 8,70 | 8,60 | 8,88 | 6 | 870.500 |
| 22/9/2017 | 8,99 | 8,99 | +6,52% | 8,99 | 8,99 | 8,99 | 8,60 | 9,15 | 8 | 1.348.500 |
| 21/9/2017 | 8,54 | 8,44 | +0,48% | 8,43 | 8,65 | 8,49 | 8,40 | 8,72 | 17 | 22.432.200 |
| 19/9/2017 | 8,22 | 8,40 | 0,00% | 8,22 | 8,59 | 8,33 | 8,22 | 8,53 | 12 | 2.084.500 |
| 18/9/2017 | 8,40 | 8,40 | 0,00% | 8,40 | 8,40 | 8,40 | 8,20 | 8,70 | 1 | 84.000 |
| 15/9/2017 | 8,53 | 8,40 | -2,33% | 8,40 | 8,53 | 8,47 | 8,40 | 8,60 | 9 | 2.289.500 |
| 14/9/2017 | 8,69 | 8,60 | -1,15% | 8,60 | 8,70 | 8,66 | 8,53 | 8,60 | 6 | 3.292.500 |
| 13/9/2017 | 8,70 | 8,70 | +1,52% | 8,70 | 8,70 | 8,70 | 8,50 | 8,85 | 5 | 1.305.000 |
| 12/9/2017 | 8,67 | 8,57 | -1,15% | 8,16 | 8,67 | 8,42 | 8,16 | 8,58 | 13 | 2.276.000 |
| 11/9/2017 | 8,67 | 8,67 | +3,09% | 8,67 | 8,67 | 8,67 | 8,50 | 8,69 | 3 | 260.100 |
| 8/9/2017 | 8,51 | 8,41 | -4,43% | 8,40 | 8,51 | 8,48 | 8,41 | 8,69 | 8 | 1.611.700 |
| 6/9/2017 | 8,80 | 8,80 | -1,68% | 8,80 | 8,80 | 8,80 | 8,66 | 8,80 | 2 | 616.000 |
| 5/9/2017 | 8,40 | 8,95 | +6,55% | 8,40 | 8,95 | 8,45 | 8,70 | 8,97 | 7 | 5.071.500 |
| 4/9/2017 | 8,35 | 8,40 | +0,60% | 8,35 | 8,40 | 8,37 | 8,10 | 8,39 | 8 | 1.841.600 |
| 1/9/2017 | 7,88 | 8,35 | +8,44% | 7,88 | 8,35 | 8,21 | 8,35 | 8,40 | 15 | 3.204.700 |
| 31/8/2017 | 7,95 | 7,70 | +1,32% | 7,70 | 8,50 | 7,82 | 7,70 | 7,95 | 17 | 5.477.500 |
| 30/8/2017 | 8,10 | 7,60 | -12,14% | 7,60 | 8,10 | 7,61 | 7,60 | 8,19 | 33 | 51.498.300 |
| 29/8/2017 | 8,68 | 8,65 | -0,46% | 8,65 | 8,68 | 8,67 | 8,01 | 8,85 | 4 | 1.214.300 |
| 28/8/2017 | 8,69 | 8,69 | -0,11% | 8,69 | 8,69 | 8,69 | 8,69 | 8,95 | 3 | 3.215.300 |
| 25/8/2017 | 8,78 | 8,70 | -3,33% | 8,70 | 9,00 | 8,76 | 8,70 | 8,80 | 20 | 7.366.000 |
| 24/8/2017 | 8,94 | 9,00 | +3,57% | 8,93 | 9,00 | 8,98 | 8,76 | 9,20 | 6 | 1.526.700 |
| 22/8/2017 | 9,20 | 8,69 | +0,46% | 8,67 | 9,20 | 8,68 | 8,69 | 8,85 | 15 | 6.684.000 |
| 21/8/2017 | 8,65 | 8,65 | -8,95% | 8,65 | 9,00 | 8,72 | 8,51 | 8,65 | 16 | 8.287.500 |
| 14/8/2017 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 7,50 | 9,50 | 1 | 95.000 |
| 10/8/2017 | 9,50 | 9,50 | -4,81% | 9,50 | 9,50 | 9,50 | 5,00 | 9,50 | 1 | 855.000 |
| 9/8/2017 | 9,98 | 9,98 | 0,00% | 9,98 | 9,98 | 9,98 | 9,71 | 9,98 | 1 | 499.000 |
| 4/8/2017 | 9,71 | 9,98 | -0,10% | 9,71 | 9,98 | 9,80 | 9,71 | 9,99 | 4 | 588.000 |
| 3/8/2017 | 9,81 | 9,99 | +1,94% | 9,75 | 9,99 | 9,80 | 9,73 | 9,99 | 4 | 1.568.400 |
| 2/8/2017 | 10,00 | 9,80 | -2,87% | 9,80 | 10,00 | 9,97 | 9,80 | 10,00 | 5 | 1.896.000 |
| 26/7/2017 | 10,00 | 10,09 | +3,17% | 10,00 | 10,09 | 10,04 | 9,71 | 10,10 | 2 | 200.900 |
| 25/7/2017 | 9,95 | 9,78 | -4,02% | 9,78 | 9,95 | 9,82 | 9,77 | 10,18 | 6 | 688.000 |
| 24/7/2017 | 10,19 | 10,19 | -0,10% | 10,19 | 10,19 | 10,19 | 10,10 | 10,19 | 2 | 509.500 |
| 19/7/2017 | 10,20 | 10,20 | +5,15% | 10,20 | 10,20 | 10,20 | 9,70 | 10,20 | 1 | 102.000 |
| 18/7/2017 | 10,02 | 9,70 | -5,73% | 9,70 | 10,02 | 9,85 | 9,70 | 10,20 | 11 | 2.366.300 |
| 13/7/2017 | 10,29 | 10,29 | +8,09% | 10,29 | 10,29 | 10,29 | 9,55 | 10,29 | 1 | 102.900 |
| 12/7/2017 | 10,19 | 9,52 | -8,81% | 9,52 | 10,19 | 9,85 | 9,52 | 10,16 | 7 | 2.464.600 |
| 7/7/2017 | 9,45 | 10,44 | +10,48% | 9,45 | 10,44 | 9,72 | 10,30 | 10,35 | 6 | 6.416.900 |
| 6/7/2017 | 9,45 | 9,45 | +0,11% | 9,45 | 9,45 | 9,45 | 9,30 | 9,45 | 1 | 189.000 |
| 3/7/2017 | 9,44 | 9,44 | -0,32% | 9,44 | 9,44 | 9,44 | 9,11 | 9,44 | 1 | 188.800 |
| 30/6/2017 | 9,20 | 9,47 | +2,93% | 9,20 | 9,47 | 9,33 | 9,02 | 9,46 | 2 | 186.700 |
| 29/6/2017 | 9,20 | 9,20 | -3,16% | 9,20 | 9,20 | 9,20 | 9,02 | 9,30 | 2 | 1.840.000 |
| 26/6/2017 | 9,30 | 9,50 | +2,26% | 9,30 | 9,50 | 9,31 | 9,11 | 9,30 | 8 | 2.887.000 |
| 23/6/2017 | 9,29 | 9,29 | +0,43% | 9,29 | 9,29 | 9,29 | 9,29 | 9,50 | 3 | 929.000 |
| 22/6/2017 | 9,21 | 9,25 | +0,54% | 9,20 | 9,25 | 9,20 | 9,02 | 9,35 | 4 | 4.601.500 |
| 21/6/2017 | 9,20 | 9,20 | -0,22% | 9,20 | 9,25 | 9,20 | 9,20 | 9,30 | 16 | 8.560.200 |
| 20/6/2017 | 9,78 | 9,22 | -5,73% | 9,22 | 9,78 | 9,24 | 9,22 | 9,50 | 3 | 1.941.800 |
| 19/6/2017 | 9,78 | 9,78 | 0,00% | 9,78 | 9,78 | 9,78 | 9,31 | 9,79 | 1 | 97.800 |
| 16/6/2017 | 9,78 | 9,78 | -0,10% | 9,78 | 9,78 | 9,78 | 9,24 | 9,79 | 2 | 195.600 |
| 14/6/2017 | 9,22 | 9,79 | -0,91% | 9,22 | 9,79 | 9,64 | 9,22 | 9,79 | 4 | 385.600 |
| 13/6/2017 | 9,89 | 9,88 | +4,00% | 9,88 | 9,89 | 9,88 | 9,23 | 9,75 | 2 | 5.038.900 |
| 12/6/2017 | 10,29 | 9,50 | -5,00% | 9,36 | 10,29 | 9,43 | 9,36 | 9,79 | 8 | 2.546.900 |
| 9/6/2017 | 9,76 | 10,00 | +2,46% | 9,76 | 10,05 | 9,90 | 9,50 | 10,02 | 4 | 495.100 |
| 8/6/2017 | 9,20 | 9,76 | -0,20% | 9,20 | 9,76 | 9,52 | 9,75 | 9,80 | 5 | 571.200 |
| 7/6/2017 | 9,70 | 9,78 | +0,82% | 9,70 | 9,80 | 9,77 | 9,15 | 9,79 | 3 | 390.800 |
| 6/6/2017 | 9,79 | 9,70 | -0,92% | 9,50 | 9,79 | 9,72 | 9,25 | 9,70 | 3 | 583.600 |
| 2/6/2017 | 9,70 | 9,79 | +0,10% | 9,70 | 9,79 | 9,74 | 9,13 | 9,79 | 3 | 1.168.900 |
| 1/6/2017 | 10,09 | 9,78 | -0,51% | 9,78 | 10,09 | 9,93 | 9,24 | 9,79 | 2 | 198.700 |
| 31/5/2017 | 9,61 | 9,83 | -2,58% | 9,60 | 9,90 | 9,63 | 9,36 | 9,84 | 9 | 2.216.100 |
| 30/5/2017 | 10,09 | 10,09 | +6,77% | 10,09 | 10,09 | 10,09 | 9,30 | 9,50 | 1 | 100.900 |
| 29/5/2017 | 9,42 | 9,45 | -6,44% | 9,42 | 9,95 | 9,48 | 9,44 | 10,20 | 8 | 2.560.400 |
| 26/5/2017 | 10,10 | 10,10 | -1,27% | 10,10 | 10,10 | 10,10 | 9,86 | 10,20 | 1 | 1.010.000 |
| 25/5/2017 | 10,25 | 10,23 | -0,20% | 9,81 | 10,25 | 10,13 | 9,81 | 10,23 | 4 | 405.300 |
| 23/5/2017 | 10,25 | 10,25 | 0,00% | 10,25 | 10,25 | 10,25 | 9,21 | 10,24 | 1 | 102.500 |
| 22/5/2017 | 10,00 | 10,25 | +2,50% | 10,00 | 10,25 | 10,12 | 9,45 | 10,25 | 2 | 202.500 |
| 19/5/2017 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 9,60 | 10,20 | 1 | 11.800.000 |
| 18/5/2017 | 10,18 | 10,00 | -6,45% | 10,00 | 10,18 | 10,02 | 9,16 | 10,00 | 4 | 7.018.000 |
| 17/5/2017 | 10,20 | 10,69 | 0,00% | 10,20 | 10,69 | 10,22 | 10,51 | 10,69 | 3 | 1.942.900 |
| 16/5/2017 | 10,78 | 10,69 | +3,79% | 10,30 | 10,78 | 10,33 | 10,50 | 10,68 | 9 | 16.016.900 |
| 15/5/2017 | 9,26 | 10,30 | +4,67% | 9,26 | 10,30 | 9,94 | 9,60 | 10,20 | 12 | 11.141.500 |
| 12/5/2017 | 9,82 | 9,84 | +0,20% | 9,82 | 9,90 | 9,84 | 9,80 | 9,90 | 7 | 3.445.400 |
| 11/5/2017 | 9,81 | 9,82 | 0,00% | 9,81 | 9,82 | 9,81 | 9,80 | 9,82 | 3 | 1.079.700 |
| 10/5/2017 | 9,16 | 9,82 | 0,00% | 9,16 | 9,82 | 9,53 | 9,52 | 9,82 | 4 | 2.192.100 |
| 9/5/2017 | 9,84 | 9,82 | -0,20% | 9,34 | 9,84 | 9,61 | 9,37 | 9,83 | 8 | 2.308.600 |
| 8/5/2017 | 9,84 | 9,84 | -0,10% | 9,84 | 9,84 | 9,84 | 9,70 | 9,80 | 2 | 196.800 |
| 5/5/2017 | 9,85 | 9,85 | 0,00% | 9,85 | 9,85 | 9,85 | 9,82 | 9,85 | 2 | 689.500 |
| 2/5/2017 | 9,80 | 9,85 | -0,51% | 9,79 | 9,85 | 9,80 | 9,80 | 9,85 | 5 | 5.685.200 |
| 28/4/2017 | 9,49 | 9,90 | +4,43% | 9,49 | 9,90 | 9,52 | 9,70 | 9,85 | 3 | 1.238.800 |
| 27/4/2017 | 9,39 | 9,48 | -0,11% | 9,25 | 9,49 | 9,31 | 9,20 | 9,49 | 7 | 3.259.800 |
| 26/4/2017 | 9,48 | 9,49 | -4,04% | 9,48 | 9,49 | 9,48 | 9,00 | 9,49 | 2 | 189.700 |
| 24/4/2017 | 9,30 | 9,89 | +4,11% | 9,30 | 9,89 | 9,35 | 9,10 | 9,50 | 2 | 935.900 |
| 20/4/2017 | 9,40 | 9,50 | +1,06% | 9,40 | 10,00 | 9,64 | 9,22 | 9,50 | 5 | 1.736.500 |
| 19/4/2017 | 9,35 | 9,40 | +3,07% | 9,35 | 9,50 | 9,39 | 9,40 | 9,48 | 33 | 43.008.900 |
| 18/4/2017 | 9,14 | 9,12 | -2,67% | 9,10 | 9,14 | 9,12 | 9,10 | 9,34 | 3 | 2.008.000 |
| 17/4/2017 | 9,19 | 9,37 | +4,46% | 9,10 | 9,37 | 9,16 | 9,14 | 9,37 | 7 | 2.108.400 |
| 13/4/2017 | 9,23 | 8,97 | -2,92% | 8,97 | 9,23 | 9,01 | 8,97 | 9,21 | 4 | 991.400 |
| 12/4/2017 | 9,00 | 9,24 | -0,43% | 9,00 | 9,24 | 9,06 | 8,96 | 9,28 | 3 | 362.400 |
| 11/4/2017 | 9,29 | 9,28 | -0,11% | 9,00 | 9,29 | 9,03 | 8,96 | 9,28 | 7 | 2.981.800 |
| 10/4/2017 | 9,29 | 9,29 | +0,43% | 9,29 | 9,29 | 9,29 | 9,12 | 9,29 | 2 | 278.700 |
| 6/4/2017 | 9,25 | 9,25 | 0,00% | 9,25 | 9,25 | 9,25 | 9,20 | 9,30 | 2 | 1.202.500 |
| 4/4/2017 | 9,24 | 9,25 | 0,00% | 9,24 | 9,25 | 9,24 | 9,10 | 9,25 | 3 | 277.300 |
| 3/4/2017 | 9,24 | 9,25 | -1,18% | 9,24 | 9,25 | 9,24 | 9,08 | 9,25 | 3 | 462.100 |
| 31/3/2017 | 9,36 | 9,36 | +3,43% | 9,36 | 9,36 | 9,36 | 8,90 | 9,25 | 1 | 93.600 |
| 30/3/2017 | 9,05 | 9,05 | -1,63% | 9,05 | 9,05 | 9,05 | 8,90 | 9,10 | 1 | 905.000 |
| 29/3/2017 | 9,20 | 9,20 | -0,54% | 9,20 | 9,20 | 9,20 | 8,90 | 9,10 | 1 | 460.000 |
| 28/3/2017 | 9,25 | 9,25 | +3,12% | 9,25 | 9,25 | 9,25 | 9,10 | 9,20 | 1 | 92.500 |
| 24/3/2017 | 9,02 | 8,97 | -3,03% | 8,97 | 9,25 | 9,10 | 8,97 | 9,19 | 10 | 9.745.000 |
| 23/3/2017 | 9,25 | 9,25 | +4,88% | 9,25 | 9,25 | 9,25 | 9,00 | 9,37 | 1 | 92.500 |
| 21/3/2017 | 8,82 | 8,82 | -3,08% | 8,82 | 8,82 | 8,82 | 8,82 | 9,37 | 4 | 5.733.000 |
| 13/3/2017 | 9,00 | 9,10 | -2,15% | 8,81 | 9,10 | 8,91 | 8,82 | 9,30 | 9 | 5.882.400 |
| 6/3/2017 | 9,29 | 9,30 | -0,32% | 9,29 | 9,37 | 9,29 | 9,30 | 9,37 | 4 | 1.859.400 |
| 3/3/2017 | 9,33 | 9,33 | +0,86% | 9,33 | 9,33 | 9,33 | 9,02 | 9,35 | 1 | 2.332.500 |
| 2/3/2017 | 9,11 | 9,25 | +1,54% | 9,00 | 9,27 | 9,05 | 9,00 | 9,25 | 10 | 3.350.300 |
| 1/3/2017 | 9,11 | 9,11 | -2,57% | 9,11 | 9,11 | 9,11 | 9,11 | 9,37 | 1 | 91.100 |
| 24/2/2017 | 9,35 | 9,35 | +2,63% | 9,35 | 9,35 | 9,35 | 9,11 | 9,37 | 1 | 93.500 |
| 23/2/2017 | 9,39 | 9,11 | -0,44% | 9,11 | 9,39 | 9,20 | 9,11 | 9,39 | 3 | 276.100 |
| 22/2/2017 | 9,15 | 9,15 | +0,22% | 9,15 | 9,37 | 9,20 | 9,11 | 9,36 | 7 | 1.197.000 |
| 21/2/2017 | 9,40 | 9,13 | -2,87% | 9,00 | 9,40 | 9,31 | 9,13 | 9,39 | 28 | 18.546.500 |
| 20/2/2017 | 9,40 | 9,40 | 0,00% | 9,35 | 9,40 | 9,39 | 9,35 | 9,40 | 18 | 18.516.400 |
| 17/2/2017 | 9,30 | 9,40 | +0,97% | 9,30 | 9,40 | 9,37 | 9,10 | 9,40 | 6 | 5.622.800 |
| 16/2/2017 | 9,30 | 9,31 | +1,75% | 9,30 | 9,31 | 9,30 | 9,16 | 9,31 | 3 | 651.200 |
| 15/2/2017 | 9,15 | 9,15 | -1,93% | 9,15 | 9,29 | 9,16 | 9,15 | 9,30 | 5 | 1.099.400 |
| 14/2/2017 | 9,20 | 9,33 | +0,32% | 9,10 | 9,34 | 9,20 | 9,17 | 9,34 | 7 | 1.564.500 |
| 13/2/2017 | 9,20 | 9,30 | +1,09% | 9,12 | 9,39 | 9,22 | 9,12 | 9,33 | 28 | 28.959.800 |
| 10/2/2017 | 9,20 | 9,20 | 0,00% | 9,11 | 9,20 | 9,19 | 9,15 | 9,20 | 11 | 8.825.800 |
| 9/2/2017 | 9,20 | 9,20 | +1,10% | 9,10 | 9,20 | 9,18 | 9,05 | 9,20 | 10 | 5.972.000 |
| 8/2/2017 | 9,20 | 9,10 | -1,09% | 9,10 | 9,20 | 9,14 | 9,10 | 9,20 | 2 | 2.012.000 |
| 7/2/2017 | 9,20 | 9,20 | 0,00% | 9,20 | 9,20 | 9,20 | 8,92 | 9,20 | 1 | 184.000 |
| 6/2/2017 | 9,20 | 9,20 | 0,00% | 9,20 | 9,20 | 9,20 | 9,15 | 9,20 | 9 | 11.224.000 |
| 3/2/2017 | 9,19 | 9,20 | +0,22% | 9,19 | 9,20 | 9,19 | 8,92 | 9,20 | 5 | 1.102.900 |
| 2/2/2017 | 9,20 | 9,18 | -0,22% | 9,18 | 9,20 | 9,19 | 9,10 | 9,17 | 2 | 183.800 |
| 1/2/2017 | 8,85 | 9,20 | +3,95% | 8,85 | 9,30 | 8,86 | 8,86 | 9,20 | 13 | 12.148.300 |
| 31/1/2017 | 8,56 | 8,85 | 0,00% | 8,56 | 8,85 | 8,71 | 8,80 | 8,85 | 4 | 958.500 |
| 26/1/2017 | 8,85 | 8,85 | +0,57% | 8,70 | 8,85 | 8,82 | 8,63 | 8,85 | 6 | 7.942.500 |
| 24/1/2017 | 8,80 | 8,80 | 0,00% | 8,80 | 8,80 | 8,80 | 8,60 | 8,85 | 1 | 88.000 |
| 19/1/2017 | 8,82 | 8,80 | -0,23% | 8,80 | 8,82 | 8,80 | 8,51 | 8,84 | 7 | 2.552.800 |
| 18/1/2017 | 8,85 | 8,82 | -0,34% | 8,82 | 8,85 | 8,83 | 8,55 | 8,82 | 8 | 4.504.500 |
| 17/1/2017 | 8,85 | 8,85 | 0,00% | 8,80 | 8,85 | 8,84 | 8,82 | 8,85 | 13 | 10.434.000 |
| 16/1/2017 | 8,84 | 8,85 | +0,11% | 8,84 | 8,85 | 8,84 | 8,67 | 8,85 | 9 | 10.177.400 |
| 12/1/2017 | 8,80 | 8,84 | +0,57% | 8,80 | 8,84 | 8,80 | 8,80 | 8,84 | 7 | 8.976.800 |
| 11/1/2017 | 8,60 | 8,79 | -0,11% | 8,60 | 8,79 | 8,62 | 8,75 | 8,80 | 3 | 689.900 |
| 10/1/2017 | 8,60 | 8,80 | +2,33% | 8,60 | 8,80 | 8,77 | 8,67 | 8,80 | 16 | 16.325.900 |
| 3/1/2017 | 8,45 | 8,60 | +1,78% | 8,45 | 8,60 | 8,56 | 8,36 | 8,62 | 5 | 4.282.000 |
| 2/1/2017 | 8,45 | 8,45 | -1,52% | 8,45 | 8,45 | 8,45 | 8,36 | 8,57 | 1 | 169.000 |
| 27/12/2016 | 8,55 | 8,58 | 0,00% | 8,45 | 8,64 | 8,52 | 8,41 | 8,60 | 13 | 7.759.300 |
| 26/12/2016 | 8,58 | 8,58 | +0,47% | 8,58 | 8,58 | 8,58 | 8,38 | 8,55 | 1 | 85.800 |
| 23/12/2016 | 8,45 | 8,54 | -0,70% | 8,45 | 8,54 | 8,48 | 8,38 | 8,59 | 2 | 254.400 |
| 22/12/2016 | 8,60 | 8,60 | +2,63% | 8,60 | 8,60 | 8,60 | 8,38 | 8,60 | 1 | 86.000 |
| 21/12/2016 | 8,43 | 8,38 | -2,56% | 8,38 | 8,43 | 8,40 | 8,38 | 8,50 | 2 | 168.100 |
| 19/12/2016 | 8,44 | 8,60 | +1,06% | 8,43 | 8,60 | 8,46 | 8,43 | 8,60 | 5 | 1.015.500 |
| 15/12/2016 | 8,53 | 8,51 | -2,96% | 8,51 | 8,55 | 8,53 | 8,53 | 8,77 | 4 | 597.100 |
| 14/12/2016 | 8,77 | 8,77 | 0,00% | 8,77 | 8,77 | 8,77 | 8,53 | 8,77 | 1 | 87.700 |
| 12/12/2016 | 8,80 | 8,77 | -0,23% | 8,70 | 8,80 | 8,76 | 8,56 | 8,77 | 6 | 4.647.900 |
| 9/12/2016 | 8,79 | 8,79 | -0,11% | 8,60 | 8,80 | 8,77 | 8,53 | 8,79 | 13 | 15.262.900 |
| 8/12/2016 | 8,77 | 8,80 | +1,15% | 8,77 | 8,80 | 8,79 | 8,61 | 8,80 | 6 | 4.484.600 |
| 7/12/2016 | 8,70 | 8,70 | +0,35% | 8,70 | 8,70 | 8,70 | 8,38 | 8,79 | 1 | 174.000 |
| 6/12/2016 | 8,47 | 8,67 | +2,48% | 8,41 | 8,67 | 8,44 | 8,38 | 8,69 | 6 | 1.858.900 |
| 5/12/2016 | 8,51 | 8,46 | -3,64% | 8,46 | 8,70 | 8,50 | 8,46 | 8,70 | 5 | 1.615.500 |
| 2/12/2016 | 8,50 | 8,78 | -0,68% | 8,40 | 8,78 | 8,62 | 8,47 | 8,78 | 6 | 4.398.200 |
| 30/11/2016 | 8,78 | 8,84 | +0,45% | 8,70 | 8,90 | 8,81 | 8,62 | 8,84 | 7 | 1.939.100 |
| 29/11/2016 | 8,50 | 8,80 | +3,29% | 8,50 | 8,90 | 8,66 | 8,70 | 8,80 | 14 | 4.937.400 |
| 28/11/2016 | 8,50 | 8,52 | -3,18% | 8,50 | 8,78 | 8,71 | 8,52 | 8,78 | 5 | 1.220.700 |
| 25/11/2016 | 8,27 | 8,80 | +5,77% | 8,27 | 8,80 | 8,69 | 8,35 | 8,50 | 11 | 4.953.300 |
| 24/11/2016 | 8,60 | 8,32 | +0,24% | 8,00 | 8,70 | 8,29 | 8,32 | 8,48 | 27 | 16.765.500 |
| 23/11/2016 | 8,01 | 8,30 | +0,73% | 8,01 | 8,64 | 8,26 | 8,11 | 8,90 | 47 | 12.731.800 |
| 22/11/2016 | 8,19 | 8,24 | +1,98% | 8,19 | 9,34 | 8,86 | 7,95 | 8,24 | 59 | 32.978.400 |
| 21/11/2016 | 8,08 | 8,08 | 0,00% | 8,08 | 8,08 | 8,08 | 7,81 | 8,08 | 1 | 80.800 |
| 18/11/2016 | 8,08 | 8,08 | +0,12% | 8,08 | 8,08 | 8,08 | 7,81 | 8,08 | 2 | 1.616.000 |
| 17/11/2016 | 8,07 | 8,07 | -0,37% | 8,07 | 8,07 | 8,07 | 7,80 | 8,05 | 2 | 161.400 |
| 16/11/2016 | 8,09 | 8,10 | +1,38% | 8,09 | 8,10 | 8,09 | 7,80 | 8,10 | 2 | 161.900 |
| 14/11/2016 | 7,98 | 7,99 | +1,14% | 7,80 | 7,99 | 7,93 | 7,75 | 8,20 | 8 | 2.220.600 |
| 11/11/2016 | 7,98 | 7,90 | +0,13% | 7,42 | 7,98 | 7,63 | 7,23 | 7,90 | 10 | 1.297.900 |
| 10/11/2016 | 7,20 | 7,89 | -1,38% | 7,20 | 7,90 | 7,35 | 7,50 | 7,99 | 17 | 4.264.600 |
| 8/11/2016 | 8,00 | 8,00 | +0,13% | 8,00 | 8,20 | 8,08 | 7,20 | 7,99 | 4 | 323.200 |
| 7/11/2016 | 7,70 | 7,99 | +7,97% | 7,70 | 7,99 | 7,91 | 7,33 | 7,79 | 4 | 395.500 |
| 4/11/2016 | 7,51 | 7,40 | -3,27% | 7,40 | 7,95 | 7,50 | 7,39 | 7,40 | 13 | 1.952.500 |
| 3/11/2016 | 7,83 | 7,65 | -4,97% | 7,57 | 8,00 | 7,77 | 7,65 | 7,90 | 23 | 4.432.800 |
| 1/11/2016 | 7,70 | 8,05 | -3,48% | 7,70 | 8,15 | 7,77 | 7,80 | 8,05 | 21 | 5.288.200 |
| 31/10/2016 | 7,75 | 8,34 | +17,63% | 7,75 | 8,60 | 8,02 | 8,20 | 8,34 | 68 | 28.002.900 |
| 28/10/2016 | 7,08 | 7,09 | -6,09% | 7,08 | 7,48 | 7,28 | 7,05 | 7,48 | 7 | 801.600 |
| 25/10/2016 | 7,55 | 7,55 | -0,66% | 7,55 | 7,55 | 7,55 | 7,10 | 7,55 | 1 | 75.500 |
| 24/10/2016 | 7,58 | 7,60 | +1,33% | 7,58 | 7,60 | 7,59 | 7,11 | 7,60 | 4 | 1.063.500 |
| 21/10/2016 | 7,50 | 7,50 | +2,18% | 7,50 | 7,50 | 7,50 | 7,00 | 7,60 | 1 | 75.000 |
| 20/10/2016 | 7,16 | 7,34 | -1,61% | 7,15 | 7,34 | 7,17 | 6,86 | 7,35 | 4 | 1.651.200 |
| 19/10/2016 | 7,43 | 7,46 | +0,81% | 7,21 | 7,50 | 7,38 | 7,21 | 7,46 | 8 | 2.068.600 |
| 18/10/2016 | 7,20 | 7,40 | +3,50% | 7,02 | 7,49 | 7,29 | 7,16 | 7,42 | 16 | 4.816.300 |
| 17/10/2016 | 7,14 | 7,15 | +2,14% | 7,14 | 7,15 | 7,14 | 6,85 | 7,25 | 2 | 1.429.000 |
| 14/10/2016 | 7,00 | 7,00 | +21,74% | 6,50 | 7,00 | 6,76 | 6,16 | 7,14 | 6 | 1.554.900 |
| 13/10/2016 | 6,00 | 5,75 | +0,88% | 5,75 | 6,00 | 5,87 | 5,75 | 6,00 | 2 | 117.500 |
| 11/10/2016 | 5,60 | 5,70 | +3,64% | 5,55 | 6,03 | 5,70 | 5,60 | 6,00 | 22 | 2.622.200 |
| 3/10/2016 | 5,40 | 5,50 | 0,00% | 5,33 | 5,50 | 5,38 | 5,21 | 5,50 | 5 | 1.561.400 |
| 30/9/2016 | 5,49 | 5,50 | +0,18% | 5,49 | 5,50 | 5,49 | 5,33 | 5,50 | 2 | 549.200 |
| 27/9/2016 | 5,50 | 5,49 | -0,18% | 5,49 | 5,50 | 5,49 | 5,41 | 5,49 | 3 | 219.700 |
| 26/9/2016 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,41 | 5,50 | 1 | 825.000 |
| 23/9/2016 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,41 | 5,50 | 1 | 550.000 |
| 22/9/2016 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,41 | 5,50 | 2 | 1.100.000 |
| 21/9/2016 | 5,41 | 5,50 | 0,00% | 5,41 | 5,50 | 5,49 | 5,38 | 5,50 | 11 | 10.832.100 |
| 16/9/2016 | 5,33 | 5,50 | 0,00% | 5,33 | 5,50 | 5,44 | 5,33 | 5,48 | 3 | 163.200 |
| 13/9/2016 | 5,37 | 5,50 | 0,00% | 5,34 | 5,50 | 5,40 | 5,34 | 5,50 | 9 | 810.500 |
| 12/9/2016 | 5,50 | 5,50 | +0,92% | 5,50 | 5,50 | 5,50 | 5,35 | 5,49 | 1 | 55.000 |
| 9/9/2016 | 5,50 | 5,45 | 0,00% | 5,35 | 5,50 | 5,38 | 5,35 | 5,47 | 3 | 538.500 |
| 8/9/2016 | 5,41 | 5,45 | -0,73% | 5,40 | 5,45 | 5,41 | 5,36 | 5,48 | 3 | 216.600 |
| 6/9/2016 | 5,49 | 5,49 | +1,67% | 5,49 | 5,49 | 5,49 | 5,35 | 5,50 | 2 | 109.800 |
| 5/9/2016 | 5,50 | 5,40 | +0,56% | 5,40 | 5,75 | 5,51 | 5,40 | 5,50 | 8 | 5.400.500 |
| 2/9/2016 | 5,49 | 5,37 | -0,56% | 5,37 | 5,49 | 5,42 | 5,37 | 5,50 | 3 | 596.700 |
| 1/9/2016 | 5,50 | 5,40 | -1,82% | 5,40 | 5,50 | 5,42 | 5,36 | 5,49 | 6 | 2.171.000 |
| 31/8/2016 | 5,37 | 5,50 | 0,00% | 5,37 | 5,50 | 5,48 | 5,41 | 5,50 | 8 | 1.207.200 |
| 30/8/2016 | 5,38 | 5,50 | 0,00% | 5,37 | 5,50 | 5,40 | 5,37 | 5,49 | 3 | 432.700 |
| 29/8/2016 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,39 | 5,50 | 2 | 220.000 |
| 26/8/2016 | 5,50 | 5,50 | +1,48% | 5,49 | 5,50 | 5,49 | 5,37 | 5,50 | 38 | 24.034.800 |
| 25/8/2016 | 5,50 | 5,42 | -1,28% | 5,36 | 5,50 | 5,49 | 5,42 | 5,50 | 45 | 18.180.200 |
| 24/8/2016 | 5,43 | 5,49 | +4,57% | 5,30 | 5,50 | 5,47 | 5,34 | 5,50 | 15 | 3.011.000 |
| 23/8/2016 | 5,25 | 5,25 | -4,02% | 5,25 | 5,40 | 5,26 | 5,25 | 5,45 | 8 | 736.500 |
| 19/8/2016 | 5,47 | 5,47 | +1,48% | 5,47 | 5,47 | 5,47 | 5,31 | 5,48 | 3 | 164.100 |
| 18/8/2016 | 5,23 | 5,39 | -1,64% | 5,22 | 5,39 | 5,29 | 5,22 | 5,39 | 6 | 370.600 |
| 17/8/2016 | 5,39 | 5,48 | +3,98% | 5,39 | 5,48 | 5,43 | 5,29 | 5,35 | 2 | 108.700 |
| 16/8/2016 | 5,50 | 5,27 | +0,57% | 5,27 | 5,50 | 5,49 | 5,27 | 5,44 | 14 | 26.432.000 |
| 15/8/2016 | 5,25 | 5,24 | -2,42% | 5,24 | 5,25 | 5,24 | 5,23 | 5,49 | 3 | 157.400 |
| 12/8/2016 | 5,49 | 5,37 | -0,56% | 5,21 | 5,49 | 5,37 | 5,21 | 5,49 | 23 | 6.391.000 |
| 10/8/2016 | 5,24 | 5,40 | -1,82% | 5,24 | 5,40 | 5,29 | 5,21 | 5,30 | 3 | 158.800 |
| 5/8/2016 | 5,50 | 5,50 | +5,16% | 5,34 | 5,50 | 5,49 | 5,34 | 5,50 | 19 | 3.628.400 |
| 4/8/2016 | 5,23 | 5,23 | +0,58% | 5,23 | 5,23 | 5,23 | 5,23 | 5,44 | 1 | 52.300 |
| 3/8/2016 | 5,21 | 5,20 | -5,45% | 5,20 | 5,46 | 5,21 | 5,20 | 5,48 | 6 | 990.900 |
| 1/8/2016 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,19 | 5,49 | 6 | 825.000 |
| 29/7/2016 | 5,36 | 5,50 | +7,42% | 5,36 | 5,50 | 5,43 | 5,15 | 5,49 | 4 | 869.000 |
| 28/7/2016 | 5,35 | 5,12 | -5,19% | 5,10 | 5,35 | 5,26 | 5,12 | 5,37 | 5 | 736.700 |
| 27/7/2016 | 5,40 | 5,40 | 0,00% | 5,40 | 5,40 | 5,40 | 5,04 | 5,40 | 1 | 54.000 |
| 26/7/2016 | 5,40 | 5,40 | +1,89% | 5,40 | 5,40 | 5,40 | 5,16 | 5,41 | 1 | 108.000 |
| 25/7/2016 | 5,30 | 5,30 | -5,69% | 5,20 | 5,30 | 5,26 | 5,25 | 5,44 | 5 | 947.000 |
| 22/7/2016 | 5,62 | 5,62 | +4,07% | 5,62 | 5,62 | 5,62 | 5,35 | 5,61 | 1 | 56.200 |
| 21/7/2016 | 5,50 | 5,40 | 0,00% | 5,30 | 5,99 | 5,38 | 5,30 | 5,65 | 15 | 3.120.600 |
| 20/7/2016 | 5,26 | 5,40 | +3,85% | 5,26 | 5,50 | 5,37 | 5,45 | 5,97 | 10 | 3.815.900 |
| 19/7/2016 | 5,60 | 5,20 | -6,98% | 5,20 | 5,60 | 5,43 | 5,20 | 5,50 | 8 | 977.500 |
| 18/7/2016 | 5,40 | 5,59 | +3,71% | 5,30 | 5,91 | 5,48 | 5,59 | 5,60 | 35 | 8.227.400 |
| 15/7/2016 | 5,32 | 5,39 | +3,65% | 5,20 | 5,50 | 5,37 | 5,25 | 5,40 | 20 | 8.710.000 |
| 14/7/2016 | 5,22 | 5,20 | +0,97% | 5,20 | 5,30 | 5,24 | 5,10 | 5,20 | 7 | 5.458.600 |
| 13/7/2016 | 5,15 | 5,15 | +2,18% | 5,15 | 5,15 | 5,15 | 5,06 | 5,30 | 1 | 51.500 |
| 12/7/2016 | 5,04 | 5,04 | -3,08% | 5,04 | 5,04 | 5,04 | 5,02 | 5,30 | 1 | 50.400 |
| 11/7/2016 | 5,20 | 5,20 | +2,97% | 5,20 | 5,20 | 5,20 | 5,10 | 5,31 | 1 | 52.000 |
| 8/7/2016 | 5,29 | 5,05 | +1,00% | 5,05 | 5,29 | 5,17 | 5,00 | 5,28 | 2 | 103.400 |
| 7/7/2016 | 5,00 | 5,00 | -5,48% | 5,00 | 5,00 | 5,00 | 4,82 | 5,10 | 2 | 400.000 |
| 5/7/2016 | 5,29 | 5,29 | +3,73% | 5,29 | 5,29 | 5,29 | 4,51 | 5,29 | 1 | 529.000 |
| 4/7/2016 | 5,34 | 5,10 | -1,73% | 5,10 | 5,34 | 5,22 | 4,48 | 5,28 | 2 | 104.400 |
| 30/6/2016 | 5,01 | 5,19 | -1,33% | 5,01 | 5,19 | 5,07 | 4,71 | 5,19 | 5 | 608.400 |
| 29/6/2016 | 5,26 | 5,26 | +5,20% | 5,26 | 5,26 | 5,26 | 4,55 | 5,26 | 1 | 52.600 |
| 28/6/2016 | 5,05 | 5,00 | -6,37% | 5,00 | 5,05 | 5,02 | 4,53 | 5,30 | 2 | 100.500 |
| 23/6/2016 | 5,34 | 5,34 | 0,00% | 5,34 | 5,34 | 5,34 | 4,85 | 5,33 | 1 | 53.400 |
| 22/6/2016 | 5,08 | 5,34 | +7,44% | 5,07 | 5,35 | 5,12 | 4,82 | 5,34 | 8 | 922.200 |
| 21/6/2016 | 4,95 | 4,97 | +11,19% | 4,95 | 4,97 | 4,95 | 4,67 | 5,09 | 6 | 743.700 |
| 14/6/2016 | 4,47 | 4,47 | 0,00% | 4,47 | 4,47 | 4,47 | 4,47 | 4,95 | 2 | 89.400 |
| 13/6/2016 | 4,47 | 4,47 | -4,89% | 4,47 | 4,47 | 4,47 | 4,47 | 4,95 | 1 | 134.100 |
| 6/6/2016 | 4,41 | 4,70 | -1,05% | 4,41 | 4,70 | 4,61 | 4,45 | 4,75 | 3 | 323.200 |
| 23/5/2016 | 4,75 | 4,75 | +1,06% | 4,75 | 4,75 | 4,75 | 4,22 | 4,90 | 1 | 47.500 |
| 5/5/2016 | 4,70 | 4,70 | -2,49% | 4,70 | 4,70 | 4,70 | 4,70 | 5,18 | 1 | 47.000 |
| 3/5/2016 | 4,83 | 4,82 | -4,55% | 4,81 | 4,83 | 4,82 | 4,81 | 5,05 | 6 | 723.800 |
| 29/4/2016 | 5,05 | 5,05 | +1,00% | 5,05 | 5,05 | 5,05 | 4,60 | 5,09 | 2 | 101.000 |
| 28/4/2016 | 5,00 | 5,00 | -3,10% | 5,00 | 5,00 | 5,00 | 4,31 | 5,00 | 2 | 200.000 |
| 26/4/2016 | 5,03 | 5,16 | -4,44% | 5,03 | 5,16 | 5,06 | 4,91 | 5,17 | 7 | 709.400 |
| 12/4/2016 | 5,40 | 5,40 | +3,85% | 5,40 | 5,40 | 5,40 | 4,80 | 5,40 | 1 | 54.000 |
| 11/4/2016 | 5,20 | 5,20 | -5,28% | 5,20 | 5,20 | 5,20 | 4,71 | 5,47 | 1 | 52.000 |
| 8/4/2016 | 5,49 | 5,49 | +2,04% | 5,49 | 5,49 | 5,49 | 4,52 | 5,20 | 1 | 54.900 |
| 4/4/2016 | 4,40 | 5,38 | +22,27% | 4,40 | 5,38 | 4,52 | 4,41 | 5,38 | 3 | 361.800 |
| 1/4/2016 | 4,40 | 4,40 | -0,23% | 4,40 | 4,40 | 4,40 | 4,40 | 4,85 | 3 | 1.320.000 |
| 31/3/2016 | 5,18 | 4,41 | -9,07% | 4,41 | 5,18 | 4,55 | 4,41 | 4,85 | 8 | 1.412.400 |
| 30/3/2016 | 5,40 | 4,85 | -6,73% | 4,80 | 5,40 | 4,88 | 4,80 | 4,88 | 8 | 4.836.500 |
| 29/3/2016 | 5,10 | 5,20 | +4,21% | 5,10 | 5,30 | 5,16 | 5,00 | 5,30 | 6 | 1.343.000 |
| 28/3/2016 | 4,99 | 4,99 | +1,84% | 4,99 | 4,99 | 4,99 | 4,47 | 5,00 | 1 | 199.600 |
| 23/3/2016 | 4,90 | 4,90 | 0,00% | 4,90 | 4,90 | 4,90 | 4,30 | 4,98 | 1 | 49.000 |
| 22/3/2016 | 4,90 | 4,90 | +2,30% | 4,90 | 4,90 | 4,90 | 4,10 | 4,90 | 1 | 490.000 |
| 21/3/2016 | 4,79 | 4,79 | +4,36% | 4,79 | 4,79 | 4,79 | 4,01 | 4,77 | 1 | 47.900 |
| 18/3/2016 | 4,42 | 4,59 | +0,44% | 4,10 | 4,59 | 4,36 | 4,10 | 4,59 | 7 | 436.300 |
| 17/3/2016 | 4,20 | 4,57 | +3,86% | 4,20 | 4,57 | 4,32 | 4,11 | 4,56 | 2 | 129.700 |
| 16/3/2016 | 4,21 | 4,40 | +7,32% | 4,05 | 4,50 | 4,24 | 4,05 | 4,47 | 7 | 424.800 |
| 14/3/2016 | 4,49 | 4,10 | -10,28% | 4,10 | 4,49 | 4,19 | 3,91 | 4,10 | 6 | 503.900 |
| 3/3/2016 | 4,25 | 4,57 | +10,12% | 4,25 | 4,57 | 4,41 | 4,10 | 4,74 | 6 | 927.500 |
| 23/2/2016 | 4,15 | 4,15 | +6,14% | 4,15 | 4,15 | 4,15 | 3,80 | 4,56 | 1 | 41.500 |
| 19/2/2016 | 3,91 | 3,91 | -6,46% | 3,91 | 3,91 | 3,91 | 3,91 | 4,29 | 2 | 391.000 |
| 17/2/2016 | 4,18 | 4,18 | +4,50% | 4,18 | 4,18 | 4,18 | 3,85 | 4,29 | 1 | 41.800 |
| 16/2/2016 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 3,81 | 4,25 | 1 | 40.000 |
| 15/2/2016 | 4,00 | 4,00 | -2,44% | 4,00 | 4,00 | 4,00 | 3,80 | 4,00 | 5 | 920.000 |
| 3/2/2016 | 3,78 | 4,10 | -1,20% | 3,78 | 4,10 | 3,88 | 3,76 | 4,15 | 7 | 427.800 |
| 2/2/2016 | 4,15 | 4,15 | -2,35% | 4,15 | 4,15 | 4,15 | 3,75 | 4,25 | 1 | 41.500 |
| 29/1/2016 | 4,18 | 4,25 | +5,20% | 4,08 | 4,25 | 4,19 | 3,80 | 4,25 | 10 | 502.800 |
| 28/1/2016 | 4,03 | 4,04 | +9,49% | 4,03 | 4,04 | 4,03 | 3,71 | 4,10 | 4 | 242.100 |
| 26/1/2016 | 3,69 | 3,69 | +2,22% | 3,69 | 3,69 | 3,69 | 3,51 | 3,90 | 1 | 36.900 |
| 19/1/2016 | 3,61 | 3,61 | -2,43% | 3,61 | 3,61 | 3,61 | 3,50 | 4,06 | 1 | 36.100 |
| 15/1/2016 | 3,70 | 3,70 | -1,60% | 3,70 | 3,70 | 3,70 | 3,70 | 4,10 | 1 | 111.000 |
| 14/1/2016 | 3,78 | 3,76 | -2,59% | 3,76 | 3,78 | 3,77 | 3,61 | 4,56 | 2 | 75.400 |
| 13/1/2016 | 3,63 | 3,86 | +6,63% | 3,63 | 3,86 | 3,82 | 3,61 | 3,87 | 4 | 229.300 |
| 12/1/2016 | 3,62 | 3,62 | -0,82% | 3,62 | 3,62 | 3,62 | 3,61 | 4,00 | 2 | 108.600 |
| 11/1/2016 | 3,65 | 3,65 | -9,43% | 3,65 | 3,65 | 3,65 | 3,61 | 4,20 | 1 | 36.500 |
| 7/1/2016 | 3,85 | 4,03 | +4,68% | 3,51 | 4,03 | 3,72 | 3,80 | 4,04 | 13 | 707.300 |
| 6/1/2016 | 3,90 | 3,85 | 0,00% | 3,85 | 3,90 | 3,88 | 3,85 | 4,00 | 5 | 194.000 |
| 4/1/2016 | 3,90 | 3,85 | -8,11% | 3,85 | 4,18 | 3,92 | 3,85 | 4,17 | 4 | 314.300 |
| 30/12/2015 | 4,18 | 4,19 | -7,10% | 4,18 | 4,19 | 4,18 | 3,85 | 4,49 | 2 | 83.700 |
| 29/12/2015 | 4,51 | 4,51 | +11,36% | 4,51 | 4,51 | 4,51 | 3,85 | 4,54 | 2 | 90.200 |
| 28/12/2015 | 3,85 | 4,05 | +1,25% | 3,85 | 4,05 | 3,91 | 3,76 | 4,09 | 3 | 117.500 |
| 22/12/2015 | 3,76 | 4,00 | -1,72% | 3,75 | 4,00 | 3,78 | 3,76 | 4,09 | 10 | 984.900 |
| 18/12/2015 | 4,07 | 4,07 | +9,70% | 4,07 | 4,07 | 4,07 | 3,70 | 4,05 | 2 | 81.400 |
| 16/12/2015 | 3,71 | 3,71 | +1,64% | 3,71 | 3,71 | 3,71 | 3,70 | 4,09 | 1 | 37.100 |
| 14/12/2015 | 3,61 | 3,65 | -12,68% | 3,61 | 3,65 | 3,62 | 3,65 | 4,19 | 5 | 326.500 |
| 9/12/2015 | 4,18 | 4,18 | +11,17% | 4,18 | 4,18 | 4,18 | 3,60 | 4,19 | 3 | 125.400 |
| 4/12/2015 | 3,80 | 3,76 | -1,05% | 3,76 | 3,80 | 3,79 | 3,50 | 4,10 | 4 | 417.600 |
| 3/12/2015 | 3,80 | 3,80 | -0,78% | 3,80 | 3,80 | 3,80 | 3,90 | 4,10 | 5 | 456.000 |
| 1/12/2015 | 3,84 | 3,83 | -10,51% | 3,83 | 3,84 | 3,83 | 3,83 | 4,19 | 12 | 1.457.800 |
| 30/11/2015 | 4,09 | 4,28 | +2,15% | 3,91 | 4,28 | 4,16 | 3,87 | 4,29 | 7 | 333.100 |
| 27/11/2015 | 4,19 | 4,19 | +9,40% | 4,19 | 4,19 | 4,19 | 3,87 | 4,19 | 2 | 83.800 |
| 26/11/2015 | 3,83 | 3,83 | -1,79% | 3,83 | 3,83 | 3,83 | 3,83 | 4,21 | 1 | 38.300 |
| 25/11/2015 | 3,90 | 3,90 | -2,26% | 3,90 | 3,90 | 3,90 | 3,86 | 4,20 | 1 | 117.000 |
| 24/11/2015 | 3,99 | 3,99 | 0,00% | 3,99 | 3,99 | 3,99 | 3,81 | 4,21 | 2 | 79.800 |
| 23/11/2015 | 3,99 | 3,99 | +6,40% | 3,99 | 3,99 | 3,99 | 3,82 | 4,21 | 1 | 39.900 |
| 19/11/2015 | 3,76 | 3,75 | -18,30% | 3,75 | 3,76 | 3,75 | 3,75 | 3,99 | 9 | 525.900 |
| 28/10/2015 | 4,59 | 4,59 | +16,79% | 4,59 | 4,59 | 4,59 | 3,76 | 4,60 | 1 | 45.900 |
| 23/10/2015 | 3,93 | 3,93 | +4,80% | 3,93 | 3,93 | 3,93 | 3,76 | 4,01 | 1 | 39.300 |
| 16/10/2015 | 3,71 | 3,75 | -10,50% | 3,71 | 3,98 | 3,74 | 3,75 | 4,08 | 8 | 561.600 |
| 9/10/2015 | 4,19 | 4,19 | +4,75% | 4,19 | 4,19 | 4,19 | 3,72 | 4,20 | 2 | 83.800 |
| 2/10/2015 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 3,75 | 4,19 | 2 | 80.000 |
| 18/9/2015 | 4,00 | 4,00 | +7,82% | 4,00 | 4,00 | 4,00 | 3,50 | 4,10 | 1 | 40.000 |
| 17/9/2015 | 3,82 | 3,71 | -11,67% | 3,71 | 4,00 | 3,82 | 3,70 | 4,10 | 11 | 496.900 |
| 11/9/2015 | 4,05 | 4,20 | +2,94% | 4,05 | 4,20 | 4,07 | 3,51 | 4,69 | 2 | 244.500 |
| 8/9/2015 | 4,00 | 4,08 | 0,00% | 4,00 | 4,08 | 4,06 | 3,52 | 4,20 | 2 | 284.800 |
| 27/8/2015 | 4,08 | 4,08 | +4,62% | 4,08 | 4,08 | 4,08 | 3,66 | 4,08 | 1 | 40.800 |
| 26/8/2015 | 3,90 | 3,90 | +5,12% | 3,90 | 3,90 | 3,90 | 3,58 | 4,08 | 4 | 273.000 |
| 24/8/2015 | 3,43 | 3,71 | 0,00% | 3,43 | 3,71 | 3,57 | 3,41 | 3,89 | 17 | 2.392.100 |
| 21/8/2015 | 3,90 | 3,71 | -11,24% | 3,71 | 3,90 | 3,85 | 3,52 | 3,70 | 7 | 385.600 |
| 20/8/2015 | 4,05 | 4,18 | +2,96% | 3,95 | 4,19 | 4,02 | 3,81 | 4,19 | 10 | 844.800 |
| 19/8/2015 | 4,02 | 4,06 | -8,14% | 4,02 | 4,06 | 4,04 | 4,05 | 4,38 | 3 | 121.400 |
| 14/8/2015 | 4,42 | 4,42 | +4,99% | 4,42 | 4,42 | 4,42 | 4,02 | 4,38 | 1 | 44.200 |
| 12/8/2015 | 4,30 | 4,21 | +2,18% | 4,21 | 4,30 | 4,24 | 4,02 | 4,22 | 3 | 127.200 |
| 10/8/2015 | 4,12 | 4,12 | -4,85% | 4,12 | 4,12 | 4,12 | 4,11 | 4,50 | 1 | 41.200 |
| 7/8/2015 | 4,11 | 4,33 | -1,59% | 4,08 | 4,33 | 4,12 | 4,01 | 4,73 | 12 | 1.030.100 |
| 3/8/2015 | 4,40 | 4,40 | 0,00% | 4,40 | 4,40 | 4,40 | 4,08 | 4,45 | 1 | 44.000 |
| 31/7/2015 | 4,30 | 4,40 | -2,87% | 4,29 | 4,64 | 4,34 | 4,06 | 4,40 | 5 | 434.100 |
| 29/7/2015 | 4,53 | 4,53 | +7,86% | 4,53 | 4,53 | 4,53 | 4,26 | 4,69 | 1 | 45.300 |
| 27/7/2015 | 4,17 | 4,20 | -8,70% | 4,17 | 4,50 | 4,23 | 4,20 | 4,50 | 8 | 338.800 |
| 24/7/2015 | 4,60 | 4,60 | 0,00% | 4,60 | 4,60 | 4,60 | 4,20 | 4,72 | 2 | 506.000 |
| 23/7/2015 | 4,60 | 4,60 | +2,68% | 4,60 | 4,72 | 4,60 | 4,60 | 4,72 | 8 | 921.200 |
| 21/7/2015 | 4,06 | 4,48 | +10,34% | 4,06 | 4,48 | 4,27 | 4,06 | 4,49 | 2 | 85.400 |
| 20/7/2015 | 4,01 | 4,06 | -0,98% | 4,01 | 4,06 | 4,03 | 4,05 | 4,39 | 2 | 80.700 |
| 17/7/2015 | 4,26 | 4,10 | -6,18% | 4,10 | 4,26 | 4,18 | 4,00 | 4,40 | 11 | 2.094.400 |
| 16/7/2015 | 4,50 | 4,37 | -2,89% | 4,25 | 4,50 | 4,31 | 4,25 | 4,64 | 14 | 2.976.800 |
| 15/7/2015 | 4,50 | 4,50 | -4,26% | 4,31 | 4,50 | 4,41 | 4,40 | 4,50 | 9 | 397.400 |
| 14/7/2015 | 4,55 | 4,70 | -0,42% | 4,55 | 4,70 | 4,61 | 4,69 | 4,71 | 5 | 230.500 |
| 10/7/2015 | 4,72 | 4,72 | -0,21% | 4,72 | 4,72 | 4,72 | 4,35 | 4,73 | 1 | 472.000 |
| 8/7/2015 | 4,60 | 4,73 | +1,07% | 4,60 | 4,73 | 4,63 | 4,31 | 4,74 | 5 | 416.800 |
| 7/7/2015 | 4,27 | 4,68 | +1,52% | 4,27 | 4,68 | 4,44 | 4,30 | 4,69 | 11 | 888.900 |
| 3/7/2015 | 4,60 | 4,61 | +0,22% | 4,60 | 4,61 | 4,60 | 4,31 | 4,89 | 5 | 8.239.000 |
| 2/7/2015 | 4,60 | 4,60 | 0,00% | 4,60 | 4,60 | 4,60 | 4,36 | 4,98 | 3 | 6.578.000 |
| 30/6/2015 | 4,60 | 4,60 | -3,77% | 4,60 | 4,60 | 4,60 | 4,31 | 4,60 | 4 | 322.000 |
| 26/6/2015 | 4,78 | 4,78 | +5,05% | 4,78 | 4,78 | 4,78 | 4,48 | 4,75 | 1 | 95.600 |
| 25/6/2015 | 4,55 | 4,55 | 0,00% | 4,55 | 4,55 | 4,55 | 4,50 | 4,69 | 3 | 455.000 |
| 24/6/2015 | 4,55 | 4,55 | -0,22% | 4,55 | 4,55 | 4,55 | 4,55 | 4,75 | 2 | 227.500 |
| 23/6/2015 | 4,68 | 4,56 | -7,88% | 4,56 | 4,68 | 4,65 | 4,56 | 4,75 | 5 | 232.600 |
| 22/6/2015 | 4,95 | 4,95 | +2,06% | 4,95 | 4,95 | 4,95 | 4,53 | 4,97 | 2 | 99.000 |
| 18/6/2015 | 4,85 | 4,85 | +6,36% | 4,85 | 4,85 | 4,85 | 4,55 | 4,85 | 2 | 242.500 |
| 17/6/2015 | 4,56 | 4,56 | -4,00% | 4,56 | 4,56 | 4,56 | 4,56 | 4,96 | 1 | 45.600 |
| 15/6/2015 | 4,75 | 4,75 | -6,68% | 4,75 | 4,75 | 4,75 | 4,70 | 5,05 | 3 | 142.500 |
| 11/6/2015 | 5,09 | 5,09 | +2,83% | 5,09 | 5,09 | 5,09 | 4,71 | 5,10 | 1 | 50.900 |
| 10/6/2015 | 5,00 | 4,95 | -0,20% | 4,95 | 5,19 | 5,05 | 4,55 | 5,10 | 14 | 1.213.100 |
| 9/6/2015 | 4,31 | 4,96 | +15,62% | 4,31 | 4,96 | 4,65 | 4,96 | 4,97 | 33 | 4.882.900 |
| 8/6/2015 | 4,29 | 4,29 | +5,67% | 4,29 | 4,29 | 4,29 | 4,11 | 4,37 | 4 | 214.500 |
| 5/6/2015 | 4,18 | 4,06 | -0,98% | 4,06 | 4,28 | 4,12 | 4,06 | 4,10 | 17 | 1.936.700 |
| 3/6/2015 | 4,01 | 4,10 | +5,94% | 4,01 | 4,21 | 4,04 | 4,03 | 4,17 | 5 | 526.000 |
| 1/6/2015 | 4,00 | 3,87 | -3,25% | 3,87 | 4,00 | 3,90 | 3,87 | 4,49 | 8 | 898.200 |
| 29/5/2015 | 4,00 | 4,00 | -4,53% | 4,00 | 4,00 | 4,00 | 3,75 | 4,00 | 1 | 40.000 |
| 28/5/2015 | 4,13 | 4,19 | +4,75% | 4,00 | 4,20 | 4,14 | 4,00 | 4,19 | 7 | 456.300 |
| 27/5/2015 | 3,88 | 4,00 | +6,38% | 3,88 | 4,00 | 3,89 | 3,61 | 4,20 | 7 | 2.995.600 |
| 25/5/2015 | 3,48 | 3,76 | -0,79% | 3,48 | 3,77 | 3,59 | 3,60 | 3,77 | 15 | 1.113.600 |
| 21/5/2015 | 3,79 | 3,79 | +1,07% | 3,79 | 3,79 | 3,79 | 3,55 | 3,80 | 2 | 75.800 |
| 19/5/2015 | 3,65 | 3,75 | -1,32% | 3,60 | 3,75 | 3,61 | 3,43 | 3,79 | 8 | 832.500 |
| 18/5/2015 | 3,79 | 3,80 | +0,26% | 3,79 | 3,80 | 3,79 | 3,50 | 3,80 | 5 | 531.000 |
| 15/5/2015 | 3,79 | 3,79 | +9,86% | 3,79 | 3,79 | 3,79 | 3,40 | 3,78 | 1 | 37.900 |
| 13/5/2015 | 3,44 | 3,45 | -11,31% | 3,44 | 3,50 | 3,46 | 3,45 | 3,88 | 6 | 727.400 |
| 12/5/2015 | 3,56 | 3,89 | +8,96% | 3,56 | 3,90 | 3,59 | 3,65 | 3,88 | 14 | 1.905.100 |
| 11/5/2015 | 3,55 | 3,57 | +10,19% | 3,55 | 3,57 | 3,56 | 3,30 | 3,57 | 4 | 428.100 |
| 7/5/2015 | 3,40 | 3,24 | +0,31% | 3,24 | 3,50 | 3,34 | 3,24 | 3,49 | 7 | 769.100 |
| 6/5/2015 | 3,19 | 3,23 | +1,57% | 3,18 | 3,39 | 3,24 | 3,23 | 3,39 | 37 | 4.707.600 |
| 5/5/2015 | 3,19 | 3,18 | -0,31% | 3,18 | 3,19 | 3,18 | 3,11 | 3,18 | 7 | 286.600 |
| 4/5/2015 | 3,19 | 3,19 | +1,27% | 3,19 | 3,19 | 3,19 | 3,10 | 3,18 | 2 | 446.600 |
| 30/4/2015 | 3,15 | 3,15 | -0,32% | 3,15 | 3,15 | 3,15 | 3,04 | 3,15 | 2 | 63.000 |
| 28/4/2015 | 3,17 | 3,16 | -0,94% | 3,16 | 3,17 | 3,16 | 3,11 | 3,17 | 2 | 63.300 |
| 27/4/2015 | 3,19 | 3,19 | 0,00% | 3,19 | 3,19 | 3,19 | 3,05 | 3,19 | 2 | 350.900 |
| 23/4/2015 | 3,19 | 3,19 | +4,25% | 3,19 | 3,19 | 3,19 | 3,13 | 3,22 | 2 | 63.800 |
| 10/4/2015 | 3,12 | 3,06 | -6,71% | 3,06 | 3,12 | 3,10 | 3,06 | 3,24 | 6 | 527.600 |
| 1/4/2015 | 3,29 | 3,28 | -3,24% | 3,28 | 3,29 | 3,28 | 3,05 | 3,28 | 4 | 262.600 |
| 20/3/2015 | 3,10 | 3,39 | +10,78% | 3,10 | 3,39 | 3,24 | 3,12 | 3,38 | 2 | 64.900 |
| 16/3/2015 | 3,35 | 3,06 | -17,52% | 3,06 | 3,35 | 3,31 | 3,06 | 3,45 | 20 | 3.443.200 |
| 4/3/2015 | 3,92 | 3,71 | -6,78% | 3,71 | 3,92 | 3,72 | 3,21 | 3,71 | 3 | 820.400 |
| 10/2/2015 | 3,98 | 3,98 | +2,05% | 3,98 | 3,98 | 3,98 | 3,12 | 3,99 | 1 | 39.800 |
| 5/2/2015 | 3,90 | 3,90 | +7,44% | 3,90 | 3,90 | 3,90 | 3,31 | 3,97 | 1 | 39.000 |
| 4/2/2015 | 3,63 | 3,63 | +0,28% | 3,63 | 3,63 | 3,63 | 3,06 | 3,91 | 1 | 36.300 |
| 3/2/2015 | 3,62 | 3,62 | +8,71% | 3,62 | 3,62 | 3,62 | 3,12 | 3,63 | 1 | 36.200 |
| 30/1/2015 | 3,33 | 3,33 | -0,30% | 3,03 | 3,33 | 3,21 | 3,01 | 3,59 | 5 | 289.200 |
| 29/1/2015 | 3,33 | 3,34 | +0,30% | 3,11 | 3,34 | 3,21 | 3,13 | 3,34 | 7 | 546.300 |
| 28/1/2015 | 3,32 | 3,33 | 0,00% | 3,32 | 3,33 | 3,32 | 3,03 | 3,33 | 2 | 199.700 |
| 26/1/2015 | 3,07 | 3,33 | +3,42% | 3,07 | 3,33 | 3,09 | 3,06 | 3,33 | 4 | 1.360.100 |
| 20/1/2015 | 3,02 | 3,22 | +1,58% | 3,00 | 3,22 | 3,12 | 2,96 | 3,29 | 8 | 782.400 |
| 19/1/2015 | 3,00 | 3,17 | -2,16% | 3,00 | 3,17 | 3,00 | 3,00 | 3,17 | 4 | 811.700 |
| 14/1/2015 | 3,10 | 3,24 | +2,86% | 2,95 | 3,24 | 2,99 | 2,90 | 3,30 | 12 | 4.216.900 |
| 13/1/2015 | 3,01 | 3,15 | -13,46% | 3,01 | 3,25 | 3,10 | 3,11 | 3,39 | 18 | 2.081.900 |
| 12/1/2015 | 3,64 | 3,64 | 0,00% | 3,64 | 3,64 | 3,64 | 3,10 | 3,65 | 2 | 72.800 |
| 9/1/2015 | 3,64 | 3,64 | -1,62% | 3,64 | 3,64 | 3,64 | 3,20 | 3,65 | 1 | 36.400 |
| 7/1/2015 | 3,70 | 3,70 | -1,33% | 3,70 | 3,70 | 3,70 | 3,18 | 3,70 | 2 | 555.000 |
| 30/12/2014 | 3,76 | 3,75 | -1,06% | 3,75 | 3,76 | 3,75 | 3,44 | 3,76 | 3 | 262.600 |
| 9/12/2014 | 3,79 | 3,79 | +2,71% | 3,79 | 3,79 | 3,79 | 3,24 | 3,79 | 1 | 37.900 |
| 8/12/2014 | 3,60 | 3,69 | -5,38% | 3,40 | 3,69 | 3,50 | 3,49 | 3,69 | 18 | 16.594.200 |
| 3/12/2014 | 3,80 | 3,90 | -1,02% | 3,80 | 3,90 | 3,83 | 3,60 | 3,92 | 3 | 115.000 |
| 2/12/2014 | 3,55 | 3,94 | -0,25% | 3,55 | 3,94 | 3,55 | 3,46 | 3,80 | 3 | 1.494.900 |
| 18/11/2014 | 3,70 | 3,95 | +5,33% | 3,70 | 3,95 | 3,71 | 3,60 | 3,98 | 13 | 891.800 |
| 17/11/2014 | 3,21 | 3,75 | +1,35% | 3,21 | 3,80 | 3,49 | 3,32 | 3,80 | 15 | 1.082.400 |
| 14/11/2014 | 3,66 | 3,70 | -10,41% | 3,50 | 3,80 | 3,59 | 3,44 | 3,70 | 18 | 1.617.100 |
| 10/11/2014 | 4,13 | 4,13 | -0,48% | 4,13 | 4,13 | 4,13 | 3,71 | 4,13 | 1 | 41.300 |
| 29/10/2014 | 3,75 | 4,15 | -2,35% | 3,75 | 4,15 | 3,90 | 3,85 | 4,16 | 5 | 234.000 |
| 27/10/2014 | 4,00 | 4,25 | -1,16% | 3,51 | 4,25 | 3,94 | 3,72 | 4,27 | 10 | 868.700 |
| 22/10/2014 | 4,01 | 4,30 | 0,00% | 4,01 | 4,30 | 4,10 | 4,01 | 4,29 | 2 | 123.200 |
| 21/10/2014 | 4,17 | 4,30 | -2,27% | 4,16 | 4,30 | 4,16 | 4,00 | 4,40 | 7 | 1.083.100 |
| 17/10/2014 | 4,40 | 4,40 | -1,35% | 4,40 | 4,40 | 4,40 | 4,16 | 4,40 | 1 | 44.000 |
| 9/10/2014 | 4,20 | 4,46 | -0,67% | 4,16 | 4,46 | 4,19 | 4,17 | 4,46 | 10 | 1.886.900 |
| 3/10/2014 | 4,49 | 4,49 | +12,25% | 4,49 | 4,49 | 4,49 | 4,16 | 4,50 | 3 | 134.700 |
| 2/10/2014 | 4,36 | 4,00 | -8,05% | 4,00 | 4,45 | 4,31 | 3,00 | 4,00 | 9 | 1.727.500 |
| 1/10/2014 | 4,40 | 4,35 | -4,81% | 4,33 | 4,50 | 4,37 | 4,35 | 4,56 | 4 | 613.100 |
| 30/9/2014 | 4,40 | 4,57 | -0,44% | 4,40 | 4,57 | 4,50 | 4,34 | 4,57 | 5 | 495.900 |
| 29/9/2014 | 4,40 | 4,59 | -0,22% | 4,40 | 4,59 | 4,41 | 4,32 | 4,60 | 3 | 485.900 |
| 26/9/2014 | 4,45 | 4,60 | -1,08% | 4,45 | 4,60 | 4,45 | 4,40 | 4,60 | 8 | 11.309.000 |
| 23/9/2014 | 4,46 | 4,65 | -0,85% | 4,43 | 4,65 | 4,47 | 4,41 | 4,65 | 8 | 1.433.400 |
| 22/9/2014 | 4,69 | 4,69 | -0,64% | 4,69 | 4,69 | 4,69 | 4,43 | 4,67 | 1 | 46.900 |
| 19/9/2014 | 4,72 | 4,72 | +7,27% | 4,72 | 4,72 | 4,72 | 4,41 | 4,73 | 1 | 47.200 |
| 18/9/2014 | 4,51 | 4,40 | -6,38% | 4,40 | 4,53 | 4,42 | 4,40 | 4,60 | 10 | 7.337.700 |
| 17/9/2014 | 4,70 | 4,70 | +5,62% | 4,70 | 4,70 | 4,70 | 4,50 | 4,69 | 1 | 47.000 |
| 16/9/2014 | 4,50 | 4,45 | -4,91% | 4,45 | 4,58 | 4,47 | 4,45 | 4,55 | 10 | 1.700.200 |
| 15/9/2014 | 4,68 | 4,68 | +4,70% | 4,68 | 4,68 | 4,68 | 4,48 | 4,69 | 1 | 46.800 |
| 12/9/2014 | 4,50 | 4,47 | -5,30% | 4,47 | 4,60 | 4,49 | 4,47 | 4,70 | 4 | 539.500 |
| 10/9/2014 | 4,45 | 4,72 | +6,07% | 4,42 | 4,72 | 4,46 | 4,45 | 4,73 | 4 | 402.000 |
| 9/9/2014 | 4,55 | 4,45 | 0,00% | 4,45 | 4,55 | 4,45 | 4,40 | 4,45 | 3 | 535.000 |
| 8/9/2014 | 4,50 | 4,45 | -3,05% | 4,45 | 4,60 | 4,47 | 4,45 | 4,60 | 9 | 1.520.300 |
| 4/9/2014 | 4,59 | 4,59 | +4,08% | 4,59 | 4,59 | 4,59 | 4,45 | 4,60 | 1 | 45.900 |
| 3/9/2014 | 4,57 | 4,41 | -4,13% | 4,41 | 4,57 | 4,54 | 4,40 | 4,55 | 10 | 2.997.200 |
| 2/9/2014 | 4,75 | 4,60 | +0,44% | 4,60 | 4,75 | 4,61 | 4,56 | 4,74 | 8 | 1.337.300 |
| 1/9/2014 | 4,51 | 4,58 | +1,55% | 4,51 | 4,60 | 4,56 | 4,55 | 4,58 | 7 | 2.054.800 |
| 29/8/2014 | 4,54 | 4,51 | -5,05% | 4,50 | 4,60 | 4,52 | 4,50 | 4,70 | 9 | 2.938.700 |
| 28/8/2014 | 4,44 | 4,75 | +6,98% | 4,42 | 4,75 | 4,59 | 4,55 | 4,75 | 12 | 1.056.500 |
| 27/8/2014 | 4,46 | 4,44 | -0,45% | 4,43 | 4,50 | 4,44 | 4,44 | 4,75 | 7 | 1.290.300 |
| 26/8/2014 | 4,48 | 4,46 | 0,00% | 4,46 | 4,50 | 4,48 | 4,43 | 4,75 | 41 | 47.762.900 |
| 22/8/2014 | 4,60 | 4,46 | -1,11% | 4,46 | 4,60 | 4,56 | 4,46 | 4,88 | 21 | 4.385.800 |
| 21/8/2014 | 4,53 | 4,51 | -0,22% | 4,51 | 4,53 | 4,52 | 4,51 | 4,87 | 9 | 1.356.200 |
| 20/8/2014 | 4,53 | 4,52 | -1,09% | 4,52 | 4,65 | 4,53 | 4,51 | 4,84 | 12 | 1.088.600 |
| 19/8/2014 | 4,70 | 4,57 | -5,97% | 4,50 | 4,70 | 4,55 | 4,57 | 4,75 | 18 | 4.278.100 |
| 18/8/2014 | 4,85 | 4,86 | +4,52% | 4,85 | 4,86 | 4,85 | 4,65 | 4,99 | 4 | 680.100 |
| 15/8/2014 | 4,79 | 4,65 | +1,31% | 4,65 | 4,79 | 4,72 | 4,61 | 4,80 | 2 | 94.400 |
| 14/8/2014 | 4,79 | 4,59 | -4,38% | 4,54 | 4,85 | 4,72 | 4,59 | 4,85 | 11 | 898.200 |
| 13/8/2014 | 4,80 | 4,80 | +2,13% | 4,80 | 4,80 | 4,80 | 4,52 | 4,80 | 2 | 240.000 |
| 12/8/2014 | 4,40 | 4,70 | -1,05% | 4,40 | 4,70 | 4,43 | 4,41 | 4,71 | 13 | 2.171.000 |
| 8/8/2014 | 4,41 | 4,75 | +7,71% | 4,30 | 4,75 | 4,39 | 4,40 | 4,84 | 17 | 1.185.400 |
| 7/8/2014 | 5,00 | 4,41 | -9,45% | 4,41 | 5,00 | 4,55 | 4,30 | 4,50 | 51 | 9.692.600 |
| 6/8/2014 | 5,28 | 4,87 | -7,24% | 4,87 | 5,28 | 5,09 | 4,87 | 5,00 | 22 | 2.495.700 |
| 5/8/2014 | 5,97 | 5,25 | -1,13% | 5,11 | 5,97 | 5,34 | 5,25 | 5,45 | 19 | 3.743.600 |
| 4/8/2014 | 6,00 | 5,31 | -11,50% | 5,31 | 6,00 | 5,49 | 5,31 | 6,00 | 26 | 5.443.000 |
| 31/7/2014 | 6,59 | 6,00 | +0,17% | 6,00 | 6,59 | 6,29 | 5,66 | 6,00 | 2 | 125.900 |
| 25/7/2014 | 5,67 | 5,99 | 0,00% | 5,65 | 5,99 | 5,69 | 5,66 | 5,99 | 7 | 1.707.000 |
| 24/7/2014 | 6,00 | 5,99 | 0,00% | 5,99 | 6,00 | 5,99 | 5,75 | 5,99 | 2 | 659.900 |
| 23/7/2014 | 5,67 | 5,99 | +5,46% | 5,67 | 5,99 | 5,83 | 5,68 | 5,99 | 3 | 233.200 |
| 18/7/2014 | 5,68 | 5,68 | -1,22% | 5,68 | 5,68 | 5,68 | 5,70 | 5,99 | 1 | 511.200 |
| 16/7/2014 | 5,75 | 5,75 | +0,88% | 5,75 | 5,75 | 5,75 | 5,75 | 5,99 | 4 | 1.667.500 |
| 15/7/2014 | 5,69 | 5,70 | -4,84% | 5,69 | 5,80 | 5,73 | 5,68 | 5,71 | 7 | 1.664.100 |
| 4/7/2014 | 5,99 | 5,99 | +0,17% | 5,99 | 5,99 | 5,99 | 5,68 | 6,98 | 1 | 59.900 |
| 2/7/2014 | 5,98 | 5,98 | -0,17% | 5,98 | 5,98 | 5,98 | 5,67 | 5,99 | 1 | 59.800 |
| 30/6/2014 | 5,99 | 5,99 | +5,64% | 5,99 | 5,99 | 5,99 | 5,67 | 5,99 | 1 | 59.900 |
| 27/6/2014 | 5,66 | 5,67 | 0,00% | 5,66 | 5,67 | 5,66 | 5,67 | 5,99 | 2 | 566.500 |
| 26/6/2014 | 5,99 | 5,67 | -3,08% | 5,67 | 5,99 | 5,85 | 5,67 | 5,94 | 5 | 585.800 |
| 25/6/2014 | 5,85 | 5,85 | 0,00% | 5,85 | 5,85 | 5,85 | 5,67 | 6,15 | 1 | 117.000 |
| 24/6/2014 | 5,85 | 5,85 | 0,00% | 5,85 | 5,85 | 5,85 | 5,66 | 5,85 | 3 | 234.000 |
| 23/6/2014 | 5,84 | 5,85 | +0,17% | 5,84 | 5,85 | 5,84 | 5,65 | 5,85 | 2 | 233.800 |
| 20/6/2014 | 5,84 | 5,84 | -0,17% | 5,84 | 5,84 | 5,84 | 5,66 | 5,85 | 1 | 116.800 |
| 18/6/2014 | 5,85 | 5,85 | -2,50% | 5,85 | 5,85 | 5,85 | 5,66 | 5,85 | 1 | 117.000 |
| 11/6/2014 | 6,00 | 6,00 | -0,83% | 6,00 | 6,00 | 6,00 | 5,66 | 6,00 | 1 | 60.000 |
| 2/6/2014 | 6,05 | 6,05 | -0,66% | 6,05 | 6,05 | 6,05 | 5,65 | 6,04 | 1 | 60.500 |
| 28/5/2014 | 6,09 | 6,09 | -6,02% | 6,09 | 6,09 | 6,09 | 5,34 | 6,20 | 1 | 121.800 |
| 27/5/2014 | 6,48 | 6,48 | +9,83% | 6,48 | 6,48 | 6,48 | 5,32 | 6,39 | 1 | 64.800 |
| 26/5/2014 | 5,90 | 5,90 | 0,00% | 5,90 | 5,90 | 5,90 | 5,41 | 5,90 | 1 | 59.000 |
| 23/5/2014 | 5,90 | 5,90 | -2,32% | 5,90 | 5,90 | 5,90 | 5,60 | 5,90 | 1 | 59.000 |
| 21/5/2014 | 6,04 | 6,04 | -0,49% | 6,04 | 6,04 | 6,04 | 5,34 | 6,06 | 1 | 60.400 |
| 12/5/2014 | 6,07 | 6,07 | -0,33% | 6,07 | 6,07 | 6,07 | 5,33 | 6,05 | 1 | 60.700 |
| 8/5/2014 | 6,09 | 6,09 | -0,16% | 6,09 | 6,09 | 6,09 | 5,64 | 6,08 | 1 | 60.900 |
| 29/4/2014 | 6,10 | 6,10 | 0,00% | 6,10 | 6,10 | 6,10 | 5,65 | 6,50 | 1 | 61.000 |
| 25/4/2014 | 6,10 | 6,10 | +1,67% | 5,90 | 6,10 | 6,00 | 5,90 | 6,09 | 8 | 840.400 |
| 23/4/2014 | 6,49 | 6,00 | 0,00% | 6,00 | 6,50 | 6,09 | 5,90 | 6,59 | 7 | 974.900 |
| 22/4/2014 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,66 | 6,49 | 1 | 60.000 |
| 17/4/2014 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,80 | 6,09 | 1 | 480.000 |
| 16/4/2014 | 5,51 | 6,00 | 0,00% | 5,51 | 6,00 | 5,95 | 5,75 | 6,49 | 5 | 774.300 |
| 15/4/2014 | 6,00 | 6,00 | +2,39% | 6,00 | 6,00 | 6,00 | 5,26 | 5,94 | 1 | 60.000 |
| 14/4/2014 | 5,94 | 5,86 | -1,35% | 5,86 | 6,10 | 5,95 | 5,86 | 6,50 | 16 | 1.607.600 |
| 11/4/2014 | 5,59 | 5,94 | +5,88% | 5,59 | 6,13 | 5,91 | 5,94 | 6,10 | 15 | 3.016.400 |
| 4/4/2014 | 5,55 | 5,61 | +1,26% | 5,55 | 5,61 | 5,58 | 5,40 | 5,59 | 2 | 111.600 |
| 1/4/2014 | 5,28 | 5,54 | +0,91% | 5,28 | 5,54 | 5,32 | 5,31 | 5,54 | 2 | 319.400 |
| 27/3/2014 | 5,49 | 5,49 | +2,62% | 5,49 | 5,49 | 5,49 | 5,28 | 5,50 | 1 | 54.900 |
| 26/3/2014 | 5,56 | 5,35 | -4,29% | 5,26 | 5,60 | 5,41 | 5,35 | 5,54 | 27 | 5.308.700 |
| 25/3/2014 | 5,59 | 5,59 | +2,95% | 5,59 | 5,59 | 5,59 | 5,27 | 5,40 | 1 | 223.600 |
| 24/3/2014 | 5,43 | 5,43 | 0,00% | 5,43 | 5,43 | 5,43 | 5,26 | 5,60 | 1 | 651.600 |
| 21/3/2014 | 5,43 | 5,43 | -1,27% | 5,43 | 5,43 | 5,43 | 5,26 | 5,49 | 2 | 651.600 |
| 20/3/2014 | 5,50 | 5,50 | +0,18% | 5,50 | 5,50 | 5,50 | 5,26 | 5,50 | 5 | 880.000 |
| 26/2/2014 | 5,49 | 5,49 | -0,18% | 5,49 | 5,49 | 5,49 | 5,25 | 5,50 | 1 | 54.900 |
| 27/1/2014 | 5,50 | 5,50 | -3,00% | 5,04 | 5,50 | 5,46 | 5,25 | 5,62 | 3 | 655.400 |
| 15/1/2014 | 5,67 | 5,67 | +0,53% | 5,67 | 5,67 | 5,67 | 5,07 | 5,69 | 1 | 1.701.000 |
| 14/1/2014 | 5,64 | 5,64 | 0,00% | 5,64 | 5,64 | 5,64 | 5,08 | 5,75 | 1 | 282.000 |
| 9/1/2014 | 5,65 | 5,64 | -1,91% | 5,64 | 5,65 | 5,64 | 5,41 | 5,64 | 4 | 2.316.200 |
| 30/12/2013 | 5,75 | 5,75 | +6,28% | 5,75 | 5,75 | 5,75 | 5,40 | 5,75 | 1 | 57.500 |
| 27/12/2013 | 5,41 | 5,41 | -3,39% | 5,41 | 5,41 | 5,41 | 5,41 | 5,76 | 1 | 54.100 |
| 23/12/2013 | 5,65 | 5,60 | +3,90% | 5,60 | 5,67 | 5,63 | 5,60 | 5,65 | 6 | 732.800 |
| 20/12/2013 | 5,47 | 5,39 | -6,75% | 5,39 | 5,70 | 5,47 | 5,37 | 5,39 | 30 | 11.051.400 |
| 19/12/2013 | 5,78 | 5,78 | +6,06% | 5,78 | 5,78 | 5,78 | 5,40 | 5,75 | 1 | 57.800 |
| 18/12/2013 | 5,45 | 5,45 | -5,71% | 5,45 | 5,45 | 5,45 | 5,02 | 5,45 | 3 | 599.500 |
| 17/12/2013 | 5,50 | 5,78 | -0,34% | 5,50 | 5,78 | 5,50 | 5,45 | 5,78 | 3 | 1.707.800 |
| 13/12/2013 | 5,59 | 5,80 | +2,11% | 5,59 | 5,80 | 5,64 | 5,40 | 5,74 | 2 | 225.700 |
| 12/12/2013 | 5,55 | 5,68 | +1,97% | 5,50 | 5,68 | 5,51 | 5,27 | 5,59 | 4 | 1.322.900 |
| 11/12/2013 | 5,57 | 5,57 | -3,30% | 5,57 | 5,57 | 5,57 | 5,56 | 5,79 | 1 | 222.800 |
| 6/12/2013 | 5,56 | 5,76 | -0,69% | 5,56 | 5,76 | 5,61 | 5,56 | 5,76 | 5 | 785.400 |
| 5/12/2013 | 5,83 | 5,80 | +1,58% | 5,60 | 5,83 | 5,65 | 5,56 | 5,80 | 4 | 452.300 |
| 4/12/2013 | 5,90 | 5,71 | -3,06% | 5,61 | 5,90 | 5,71 | 5,60 | 5,85 | 3 | 1.257.100 |
| 3/12/2013 | 5,60 | 5,89 | +4,99% | 5,60 | 5,89 | 5,79 | 5,60 | 5,90 | 3 | 173.800 |
| 2/12/2013 | 5,61 | 5,61 | -4,92% | 5,61 | 5,61 | 5,61 | 5,60 | 5,86 | 1 | 56.100 |
| 29/11/2013 | 5,60 | 5,90 | -0,17% | 5,60 | 5,90 | 5,63 | 5,60 | 5,96 | 2 | 507.000 |
| 28/11/2013 | 5,56 | 5,91 | +0,85% | 5,56 | 5,92 | 5,67 | 5,60 | 5,92 | 5 | 396.900 |
| 27/11/2013 | 5,49 | 5,86 | -1,18% | 5,49 | 5,95 | 5,54 | 5,57 | 5,87 | 6 | 1.386.700 |
| 26/11/2013 | 5,50 | 5,93 | +8,01% | 5,50 | 5,93 | 5,53 | 5,50 | 5,94 | 2 | 609.300 |
| 25/11/2013 | 5,57 | 5,49 | -8,35% | 5,49 | 5,97 | 5,54 | 5,49 | 5,96 | 6 | 2.493.700 |
| 22/11/2013 | 5,61 | 5,99 | 0,00% | 5,60 | 5,99 | 5,68 | 5,58 | 5,99 | 3 | 284.200 |
| 14/11/2013 | 5,96 | 5,99 | +1,53% | 5,96 | 5,99 | 5,97 | 5,60 | 5,99 | 3 | 1.134.500 |
| 12/11/2013 | 5,90 | 5,90 | 0,00% | 5,90 | 5,90 | 5,90 | 5,90 | 5,97 | 3 | 354.000 |
| 8/11/2013 | 5,90 | 5,90 | -2,64% | 5,90 | 5,90 | 5,90 | 5,63 | 5,90 | 2 | 531.000 |
| 24/10/2013 | 5,71 | 6,06 | -0,16% | 5,70 | 6,06 | 5,72 | 5,64 | 6,06 | 3 | 801.900 |
| 18/10/2013 | 6,07 | 6,07 | +6,49% | 6,07 | 6,07 | 6,07 | 5,61 | 6,07 | 1 | 60.700 |
| 17/10/2013 | 5,75 | 5,70 | -0,87% | 5,70 | 5,75 | 5,71 | 5,60 | 6,06 | 2 | 857.500 |
| 16/10/2013 | 5,98 | 5,75 | -3,85% | 5,75 | 5,98 | 5,80 | 5,70 | 6,07 | 2 | 232.300 |
| 15/10/2013 | 5,98 | 5,98 | 0,00% | 5,98 | 5,98 | 5,98 | 5,75 | 5,98 | 1 | 119.600 |
| 14/10/2013 | 5,95 | 5,98 | +6,98% | 5,95 | 5,98 | 5,96 | 5,60 | 5,98 | 4 | 1.192.100 |
| 11/10/2013 | 5,66 | 5,59 | -2,27% | 5,59 | 5,66 | 5,62 | 5,62 | 5,97 | 8 | 2.249.000 |
| 10/10/2013 | 5,72 | 5,72 | +0,18% | 5,72 | 5,72 | 5,72 | 5,65 | 6,06 | 1 | 57.200 |
| 8/10/2013 | 5,71 | 5,71 | +0,18% | 5,71 | 5,71 | 5,71 | 5,65 | 6,07 | 1 | 171.300 |
| 7/10/2013 | 5,70 | 5,70 | -6,40% | 5,70 | 5,70 | 5,70 | 5,65 | 6,08 | 1 | 285.000 |
| 4/10/2013 | 5,70 | 6,09 | -0,81% | 5,70 | 6,09 | 5,76 | 5,70 | 6,10 | 2 | 345.900 |
| 30/9/2013 | 5,70 | 6,14 | -0,65% | 5,70 | 6,14 | 5,84 | 5,65 | 6,14 | 2 | 175.400 |
| 27/9/2013 | 6,18 | 6,18 | +8,42% | 6,18 | 6,18 | 6,18 | 5,70 | 6,18 | 1 | 61.800 |
| 26/9/2013 | 5,70 | 5,70 | +0,88% | 5,70 | 5,70 | 5,70 | 5,65 | 6,20 | 1 | 570.000 |
| 25/9/2013 | 5,70 | 5,65 | -0,88% | 5,65 | 5,70 | 5,69 | 5,70 | 5,78 | 2 | 626.500 |
| 24/9/2013 | 5,70 | 5,70 | +1,42% | 5,70 | 5,70 | 5,70 | 5,65 | 6,98 | 1 | 570.000 |
| 20/9/2013 | 5,62 | 5,62 | -1,40% | 5,62 | 5,62 | 5,62 | 5,62 | 5,95 | 2 | 224.800 |
| 19/9/2013 | 5,70 | 5,70 | +1,79% | 5,70 | 5,70 | 5,70 | 5,65 | 5,70 | 2 | 285.000 |
| 13/9/2013 | 5,60 | 5,60 | -2,10% | 5,60 | 5,60 | 5,60 | 5,60 | 5,99 | 2 | 112.000 |
| 10/9/2013 | 5,72 | 5,72 | +0,18% | 5,72 | 5,72 | 5,72 | 5,70 | 5,85 | 1 | 57.200 |
| 9/9/2013 | 5,76 | 5,71 | -0,70% | 5,71 | 5,76 | 5,74 | 5,61 | 5,99 | 3 | 1.665.400 |
| 5/9/2013 | 5,80 | 5,75 | -2,54% | 5,75 | 5,80 | 5,79 | 5,77 | 6,20 | 14 | 9.275.000 |
| 3/9/2013 | 5,97 | 5,90 | +0,85% | 5,90 | 5,97 | 5,95 | 5,80 | 6,37 | 4 | 476.400 |
| 2/9/2013 | 6,39 | 5,85 | -9,30% | 5,85 | 6,42 | 6,01 | 5,82 | 6,40 | 14 | 1.623.400 |
| 29/8/2013 | 6,45 | 6,45 | +7,50% | 6,45 | 6,45 | 6,45 | 5,58 | 6,47 | 1 | 64.500 |
| 26/8/2013 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,90 | 6,00 | 1 | 120.000 |
| 22/8/2013 | 6,11 | 6,00 | -4,76% | 6,00 | 6,11 | 6,04 | 5,56 | 6,50 | 4 | 664.500 |
| 21/8/2013 | 6,30 | 6,30 | 0,00% | 6,30 | 6,30 | 6,30 | 6,10 | 6,29 | 1 | 63.000 |
| 16/8/2013 | 6,30 | 6,30 | -0,16% | 6,30 | 6,30 | 6,30 | 6,02 | 6,59 | 1 | 63.000 |
| 15/8/2013 | 6,31 | 6,31 | -2,92% | 6,31 | 6,31 | 6,31 | 6,01 | 6,30 | 3 | 3.091.900 |
| 14/8/2013 | 6,00 | 6,50 | +8,51% | 6,00 | 6,50 | 6,20 | 5,81 | 6,64 | 12 | 4.777.600 |
| 31/7/2013 | 6,09 | 5,99 | +4,17% | 5,70 | 6,09 | 5,83 | 5,57 | 5,98 | 3 | 291.800 |
| 29/7/2013 | 5,75 | 5,75 | -1,03% | 5,75 | 5,75 | 5,75 | 5,75 | 6,24 | 5 | 1.495.000 |
| 26/7/2013 | 5,81 | 5,81 | -3,17% | 5,81 | 5,81 | 5,81 | 5,78 | 6,25 | 1 | 58.100 |
| 23/7/2013 | 6,00 | 6,00 | +6,19% | 6,00 | 6,00 | 6,00 | 5,63 | 6,46 | 2 | 120.000 |
| 22/7/2013 | 5,84 | 5,65 | -5,83% | 5,65 | 5,84 | 5,72 | 5,65 | 6,08 | 11 | 1.774.000 |
| 19/7/2013 | 5,85 | 6,00 | 0,00% | 5,85 | 6,00 | 5,90 | 5,83 | 6,00 | 2 | 649.500 |
| 18/7/2013 | 6,50 | 6,00 | -1,64% | 6,00 | 6,50 | 6,10 | 5,84 | 6,47 | 4 | 671.500 |
| 17/7/2013 | 6,00 | 6,10 | -5,86% | 6,00 | 6,10 | 6,02 | 6,10 | 6,39 | 10 | 1.747.000 |
| 5/7/2013 | 6,00 | 6,48 | +8,00% | 6,00 | 6,48 | 6,02 | 5,75 | 6,49 | 5 | 1.264.800 |
| 4/7/2013 | 5,99 | 6,00 | 0,00% | 5,99 | 6,00 | 5,99 | 5,04 | 6,49 | 2 | 1.498.000 |
| 2/7/2013 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,03 | 6,00 | 1 | 480.000 |
| 1/7/2013 | 6,00 | 6,00 | -8,26% | 6,00 | 6,00 | 6,00 | 6,00 | 6,52 | 6 | 6.840.000 |
| 27/6/2013 | 6,00 | 6,54 | -0,15% | 6,00 | 6,54 | 6,10 | 6,13 | 6,54 | 3 | 305.400 |
| 20/6/2013 | 6,55 | 6,55 | 0,00% | 6,55 | 6,55 | 6,55 | 6,10 | 6,55 | 2 | 1.048.000 |
| 19/6/2013 | 6,55 | 6,55 | -0,91% | 6,55 | 6,55 | 6,55 | 6,55 | 6,95 | 1 | 65.500 |
| 10/6/2013 | 6,61 | 6,61 | +0,92% | 6,61 | 6,61 | 6,61 | 6,55 | 6,99 | 1 | 66.100 |
| 7/6/2013 | 6,55 | 6,55 | +0,46% | 6,55 | 6,55 | 6,55 | 6,60 | 6,90 | 1 | 65.500 |
| 6/6/2013 | 6,52 | 6,52 | -4,12% | 6,52 | 6,52 | 6,52 | 6,55 | 6,90 | 1 | 65.200 |
| 4/6/2013 | 6,80 | 6,80 | +3,82% | 6,80 | 6,80 | 6,80 | 6,80 | 6,98 | 2 | 136.000 |
| 3/6/2013 | 6,80 | 6,55 | -9,90% | 6,52 | 6,99 | 6,67 | 6,55 | 6,99 | 8 | 734.600 |
| 29/5/2013 | 7,27 | 7,27 | +5,98% | 7,27 | 7,27 | 7,27 | 6,58 | 7,27 | 1 | 72.700 |
| 27/5/2013 | 6,83 | 6,86 | -2,00% | 6,80 | 6,86 | 6,82 | 6,56 | 6,99 | 5 | 1.774.600 |
| 24/5/2013 | 7,00 | 7,00 | -2,78% | 7,00 | 7,00 | 7,00 | 6,82 | 7,18 | 1 | 70.000 |
| 23/5/2013 | 7,01 | 7,20 | +0,70% | 7,00 | 7,20 | 7,01 | 7,00 | 7,20 | 5 | 6.592.000 |
| 16/5/2013 | 7,17 | 7,15 | -0,83% | 7,15 | 7,21 | 7,16 | 7,05 | 7,25 | 5 | 2.577.800 |
| 15/5/2013 | 7,21 | 7,21 | 0,00% | 7,21 | 7,21 | 7,21 | 7,17 | 7,21 | 2 | 432.600 |
| 7/5/2013 | 7,22 | 7,21 | -1,23% | 7,21 | 7,22 | 7,21 | 7,17 | 7,49 | 2 | 793.200 |
| 2/5/2013 | 7,30 | 7,30 | -6,41% | 7,30 | 7,30 | 7,30 | 7,30 | 7,50 | 2 | 3.650.000 |
| 29/4/2013 | 7,80 | 7,80 | +4,00% | 7,80 | 7,80 | 7,80 | 7,30 | 7,77 | 1 | 1.560.000 |
| 23/4/2013 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,21 | 7,80 | 1 | 75.000 |
| 17/4/2013 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,21 | 7,50 | 1 | 9.825.000 |
| 10/4/2013 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,21 | 7,80 | 1 | 225.000 |
| 9/4/2013 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,50 | 7,90 | 3 | 1.575.000 |
| 5/4/2013 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,50 | 7,78 | 1 | 3.000.000 |
| 3/4/2013 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,50 | 7,78 | 1 | 375.000 |
| 2/4/2013 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,50 | 7,78 | 4 | 1.200.000 |
| 1/4/2013 | 7,51 | 7,50 | -0,66% | 7,50 | 7,77 | 7,68 | 7,50 | 7,78 | 6 | 4.150.500 |
| 25/3/2013 | 7,55 | 7,55 | -1,31% | 7,55 | 7,55 | 7,55 | 7,55 | 7,80 | 1 | 75.500 |
| 22/3/2013 | 7,65 | 7,65 | +2,00% | 7,65 | 7,65 | 7,65 | 7,65 | 7,80 | 3 | 2.295.000 |
| 21/3/2013 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,51 | 7,80 | 2 | 225.000 |
| 20/3/2013 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,50 | 7,89 | 1 | 75.000 |
| 15/3/2013 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,50 | 7,88 | 1 | 300.000 |
| 14/3/2013 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,50 | 7,80 | 1 | 150.000 |
| 13/3/2013 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,50 | 7,89 | 1 | 150.000 |
| 11/3/2013 | 7,50 | 7,50 | -2,60% | 7,50 | 7,50 | 7,50 | 7,50 | 7,75 | 2 | 375.000 |
| 8/3/2013 | 7,70 | 7,70 | +2,67% | 7,70 | 7,70 | 7,70 | 7,70 | 7,89 | 1 | 308.000 |
| 6/3/2013 | 7,50 | 7,50 | -0,13% | 7,50 | 7,50 | 7,50 | 7,50 | 7,89 | 1 | 75.000 |
| 5/3/2013 | 7,51 | 7,51 | -0,13% | 7,51 | 7,51 | 7,51 | 7,51 | 7,70 | 1 | 150.200 |
| 4/3/2013 | 7,52 | 7,52 | -4,81% | 7,52 | 7,52 | 7,52 | 7,51 | 7,69 | 1 | 75.200 |
| 28/2/2013 | 7,50 | 7,90 | +4,08% | 7,50 | 7,90 | 7,66 | 7,52 | 7,90 | 3 | 3.830.000 |
| 26/2/2013 | 7,59 | 7,59 | +0,13% | 7,59 | 7,59 | 7,59 | 7,58 | 7,70 | 1 | 75.900 |
| 22/2/2013 | 7,58 | 7,58 | 0,00% | 7,58 | 7,58 | 7,58 | 7,22 | 7,69 | 1 | 758.000 |
| 15/2/2013 | 7,58 | 7,58 | 0,00% | 7,58 | 7,58 | 7,58 | 7,22 | 7,80 | 1 | 1.743.400 |
| 6/2/2013 | 7,95 | 7,58 | -1,56% | 7,58 | 7,99 | 7,90 | 7,57 | 7,99 | 3 | 474.100 |
| 5/2/2013 | 7,70 | 7,70 | 0,00% | 7,70 | 7,70 | 7,70 | 7,42 | 7,89 | 1 | 1.617.000 |
| 1/2/2013 | 7,69 | 7,70 | 0,00% | 7,69 | 7,70 | 7,69 | 7,51 | 7,99 | 2 | 1.539.000 |
| 31/1/2013 | 7,64 | 7,70 | +1,32% | 7,64 | 7,98 | 7,69 | 7,70 | 7,99 | 10 | 3.924.600 |
| 28/1/2013 | 7,60 | 7,60 | +3,40% | 7,60 | 7,60 | 7,60 | 7,22 | 7,65 | 1 | 380.000 |
| 24/1/2013 | 7,35 | 7,35 | +0,68% | 7,35 | 7,35 | 7,35 | 7,21 | 7,68 | 3 | 588.000 |
| 17/1/2013 | 7,30 | 7,30 | -2,67% | 7,30 | 7,30 | 7,30 | 7,31 | 7,81 | 1 | 73.000 |
| 15/1/2013 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,22 | 7,79 | 1 | 375.000 |
| 11/1/2013 | 7,50 | 7,50 | -4,94% | 7,50 | 7,50 | 7,50 | 7,55 | 7,85 | 1 | 375.000 |
| 10/1/2013 | 7,50 | 7,89 | +5,62% | 7,50 | 7,89 | 7,82 | 7,50 | 7,85 | 2 | 469.500 |
| 4/1/2013 | 7,47 | 7,47 | 0,00% | 7,47 | 7,47 | 7,47 | 7,46 | 7,80 | 1 | 74.700 |
| 28/12/2012 | 7,83 | 7,40 | -1,33% | 7,40 | 7,83 | 7,42 | 7,40 | 7,83 | 3 | 1.558.300 |
| 27/12/2012 | 7,50 | 7,50 | 0,00% | 7,50 | 7,50 | 7,50 | 7,32 | 7,86 | 3 | 3.825.000 |
| 20/12/2012 | 7,50 | 7,50 | -0,27% | 7,50 | 7,50 | 7,50 | 7,20 | 7,85 | 2 | 750.000 |
| 19/12/2012 | 7,53 | 7,52 | +0,27% | 7,52 | 7,60 | 7,56 | 7,50 | 7,59 | 6 | 832.200 |
| 17/12/2012 | 7,51 | 7,50 | -0,13% | 7,50 | 7,51 | 7,50 | 7,50 | 7,80 | 6 | 976.200 |
| 14/12/2012 | 7,86 | 7,51 | 0,00% | 7,51 | 7,86 | 7,82 | 7,51 | 8,00 | 2 | 861.100 |
| 11/12/2012 | 7,52 | 7,51 | -0,13% | 7,51 | 7,52 | 7,51 | 7,50 | 8,60 | 2 | 150.300 |
| 7/12/2012 | 7,52 | 7,52 | -2,08% | 7,52 | 7,52 | 7,52 | 7,50 | 8,84 | 4 | 300.800 |
| 6/12/2012 | 7,68 | 7,68 | -0,39% | 7,68 | 7,68 | 7,68 | 7,50 | 8,49 | 3 | 384.000 |
| 5/12/2012 | 7,70 | 7,71 | -3,63% | 7,70 | 7,71 | 7,70 | 7,70 | 8,40 | 4 | 308.100 |
| 3/12/2012 | 8,03 | 8,00 | -9,50% | 8,00 | 8,04 | 8,03 | 7,80 | 8,50 | 4 | 401.500 |
| 29/11/2012 | 8,84 | 8,84 | +14,95% | 8,84 | 8,84 | 8,84 | 7,77 | 8,60 | 1 | 88.400 |
| 27/11/2012 | 7,51 | 7,69 | -3,88% | 7,51 | 7,69 | 7,64 | 7,68 | 8,50 | 3 | 305.600 |
| 23/11/2012 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,50 | 8,19 | 2 | 560.000 |
| 22/11/2012 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 8,00 | 8,15 | 1 | 160.000 |
| 21/11/2012 | 8,00 | 8,00 | -0,12% | 8,00 | 8,00 | 8,00 | 8,00 | 8,19 | 1 | 80.000 |
| 19/11/2012 | 8,20 | 8,01 | -4,87% | 8,01 | 8,20 | 8,15 | 8,01 | 8,18 | 7 | 897.300 |
| 5/11/2012 | 8,42 | 8,42 | -0,94% | 8,42 | 8,42 | 8,42 | 8,20 | 8,84 | 1 | 84.200 |
| 30/10/2012 | 8,42 | 8,50 | +0,95% | 8,42 | 8,50 | 8,49 | 8,42 | 8,78 | 2 | 4.502.600 |
| 26/10/2012 | 8,42 | 8,42 | +0,12% | 8,42 | 8,42 | 8,42 | 8,42 | 8,83 | 1 | 168.400 |
| 25/10/2012 | 8,41 | 8,41 | -4,86% | 8,41 | 8,41 | 8,41 | 8,43 | 8,80 | 1 | 168.200 |
| 19/10/2012 | 8,84 | 8,84 | +0,11% | 8,84 | 8,84 | 8,84 | 8,60 | 8,84 | 1 | 88.400 |
| 17/10/2012 | 8,83 | 8,83 | 0,00% | 8,83 | 8,83 | 8,83 | 8,45 | 8,83 | 1 | 88.300 |
| 16/10/2012 | 8,83 | 8,83 | -0,23% | 8,83 | 8,83 | 8,83 | 8,45 | 8,84 | 1 | 88.300 |
| 15/10/2012 | 8,85 | 8,85 | +0,23% | 8,84 | 8,85 | 8,84 | 8,20 | 8,85 | 3 | 2.123.900 |
| 10/10/2012 | 8,83 | 8,83 | +3,52% | 8,83 | 8,83 | 8,83 | 8,47 | 8,84 | 1 | 88.300 |
| 9/10/2012 | 8,63 | 8,53 | -6,98% | 8,51 | 8,63 | 8,56 | 8,53 | 8,90 | 6 | 2.056.200 |
| 8/10/2012 | 9,17 | 9,17 | +1,89% | 9,17 | 9,17 | 9,17 | 9,00 | 9,17 | 1 | 91.700 |
| 5/10/2012 | 9,17 | 9,00 | -1,96% | 9,00 | 9,19 | 9,14 | 9,00 | 9,19 | 6 | 3.842.100 |
| 4/10/2012 | 9,11 | 9,18 | +2,00% | 9,05 | 9,18 | 9,09 | 8,65 | 9,17 | 9 | 2.000.600 |
| 3/10/2012 | 9,15 | 9,00 | -6,25% | 9,00 | 9,15 | 9,07 | 8,62 | 9,18 | 2 | 181.500 |
| 2/10/2012 | 9,60 | 9,60 | 0,00% | 9,60 | 9,60 | 9,60 | 8,91 | 9,50 | 1 | 96.000 |
| 1/10/2012 | 9,60 | 9,60 | +4,23% | 9,60 | 9,60 | 9,60 | 8,82 | 9,59 | 1 | 96.000 |
| 28/9/2012 | 9,90 | 9,21 | -6,02% | 9,21 | 10,49 | 9,57 | 9,21 | 10,30 | 20 | 13.408.700 |
| 27/9/2012 | 9,80 | 9,80 | -6,22% | 9,80 | 9,80 | 9,80 | 9,75 | 10,30 | 1 | 98.000 |
| 26/9/2012 | 10,45 | 10,45 | -0,95% | 10,45 | 10,45 | 10,45 | 10,20 | 10,45 | 1 | 104.500 |
| 25/9/2012 | 10,01 | 10,55 | +0,67% | 10,01 | 10,55 | 10,28 | 9,21 | 10,25 | 2 | 2.878.400 |
| 24/9/2012 | 10,15 | 10,48 | +3,25% | 10,15 | 10,48 | 10,42 | 9,27 | 10,45 | 2 | 625.500 |
| 21/9/2012 | 10,15 | 10,15 | 0,00% | 10,15 | 10,15 | 10,15 | 9,31 | 10,15 | 1 | 101.500 |
| 20/9/2012 | 10,15 | 10,15 | -0,49% | 10,15 | 10,15 | 10,15 | 9,25 | 10,49 | 1 | 101.500 |
| 19/9/2012 | 10,20 | 10,20 | +2,93% | 10,20 | 10,20 | 10,20 | 9,24 | 10,78 | 1 | 102.000 |
| 18/9/2012 | 9,91 | 9,91 | -1,88% | 9,91 | 9,91 | 9,91 | 9,26 | 10,79 | 1 | 594.600 |
| 17/9/2012 | 10,10 | 10,10 | 0,00% | 10,10 | 10,10 | 10,10 | 9,22 | 10,50 | 1 | 101.000 |
| 14/9/2012 | 10,10 | 10,10 | -8,18% | 10,10 | 10,10 | 10,10 | 9,20 | 10,98 | 1 | 202.000 |
| 13/9/2012 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,01 | 11,00 | 1 | 110.000 |
| 12/9/2012 | 11,00 | 11,00 | -6,78% | 11,00 | 11,00 | 11,00 | 8,62 | 11,80 | 2 | 880.000 |
| 11/9/2012 | 11,80 | 11,80 | 0,00% | 11,80 | 11,80 | 11,80 | 11,10 | 11,87 | 1 | 236.000 |
| 10/9/2012 | 11,80 | 11,80 | -0,34% | 11,80 | 11,80 | 11,80 | 11,02 | 11,87 | 2 | 2.360.000 |
| 6/9/2012 | 11,84 | 11,84 | -0,42% | 11,84 | 11,84 | 11,84 | 11,02 | 11,84 | 1 | 118.400 |
| 5/9/2012 | 11,89 | 11,89 | +0,76% | 11,89 | 11,89 | 11,89 | 11,02 | 11,89 | 1 | 118.900 |
| 4/9/2012 | 11,80 | 11,80 | -0,84% | 11,80 | 11,80 | 11,80 | 11,02 | 11,80 | 1 | 118.000 |
| 3/9/2012 | 11,90 | 11,90 | 0,00% | 11,90 | 11,90 | 11,90 | 11,01 | 11,90 | 1 | 357.000 |
| 31/8/2012 | 11,30 | 11,90 | +9,17% | 11,11 | 12,40 | 12,03 | 11,32 | 11,90 | 14 | 3.128.800 |
| 30/8/2012 | 10,79 | 10,90 | +6,86% | 10,79 | 11,00 | 10,92 | 10,80 | 11,10 | 9 | 2.074.900 |
| 29/8/2012 | 9,90 | 10,20 | +4,83% | 9,90 | 10,20 | 10,00 | 9,80 | 10,20 | 4 | 1.400.000 |
| 28/8/2012 | 9,71 | 9,73 | +0,31% | 9,70 | 10,10 | 9,91 | 9,72 | 10,09 | 15 | 7.933.400 |
| 27/8/2012 | 9,70 | 9,70 | 0,00% | 9,70 | 9,70 | 9,70 | 9,70 | 10,00 | 1 | 194.000 |
| 24/8/2012 | 9,70 | 9,70 | -1,02% | 9,70 | 9,70 | 9,70 | 9,70 | 10,00 | 1 | 97.000 |
| 23/8/2012 | 9,60 | 9,80 | +1,03% | 9,50 | 10,00 | 9,81 | 9,70 | 9,90 | 11 | 9.617.200 |
| 22/8/2012 | 9,70 | 9,70 | +0,94% | 9,70 | 9,70 | 9,70 | 9,60 | 9,79 | 2 | 194.000 |
| 21/8/2012 | 9,61 | 9,61 | -1,44% | 9,61 | 9,61 | 9,61 | 9,60 | 9,80 | 1 | 96.100 |
| 20/8/2012 | 9,61 | 9,75 | -1,42% | 9,61 | 9,75 | 9,69 | 9,60 | 9,87 | 3 | 581.600 |
| 17/8/2012 | 9,89 | 9,89 | +0,41% | 9,89 | 9,89 | 9,89 | 9,60 | 9,89 | 1 | 98.900 |
| 16/8/2012 | 9,70 | 9,85 | +3,68% | 9,69 | 9,85 | 9,76 | 9,60 | 9,89 | 10 | 5.272.200 |
| 15/8/2012 | 9,30 | 9,50 | +2,15% | 9,30 | 9,50 | 9,45 | 9,65 | 9,79 | 9 | 5.956.000 |
| 14/8/2012 | 9,30 | 9,30 | -0,96% | 9,30 | 9,30 | 9,30 | 8,60 | 9,38 | 1 | 93.000 |
| 13/8/2012 | 9,39 | 9,39 | +2,74% | 9,39 | 9,39 | 9,39 | 8,60 | 9,50 | 1 | 93.900 |
| 10/8/2012 | 9,09 | 9,14 | +0,88% | 9,00 | 9,15 | 9,12 | 8,80 | 9,19 | 5 | 7.575.300 |
| 9/8/2012 | 9,06 | 9,06 | +0,11% | 9,06 | 9,06 | 9,06 | 8,50 | 9,08 | 1 | 90.600 |
| 8/8/2012 | 9,08 | 9,05 | +0,11% | 9,05 | 9,08 | 9,05 | 8,53 | 9,05 | 3 | 905.300 |
| 7/8/2012 | 9,04 | 9,04 | +0,56% | 9,04 | 9,04 | 9,04 | 8,56 | 9,05 | 1 | 90.400 |
| 6/8/2012 | 8,99 | 8,99 | 0,00% | 8,99 | 8,99 | 8,99 | 8,53 | 9,07 | 1 | 89.900 |
| 3/8/2012 | 8,99 | 8,99 | 0,00% | 8,99 | 8,99 | 8,99 | 8,53 | 8,99 | 1 | 89.900 |
| 2/8/2012 | 8,99 | 8,99 | +0,45% | 8,99 | 8,99 | 8,99 | 8,75 | 8,98 | 1 | 1.887.900 |
| 1/8/2012 | 8,94 | 8,95 | +0,11% | 8,94 | 8,95 | 8,94 | 8,75 | 8,99 | 2 | 178.900 |
| 31/7/2012 | 8,94 | 8,94 | +0,56% | 8,94 | 8,94 | 8,94 | 8,52 | 8,94 | 1 | 89.400 |
| 30/7/2012 | 8,89 | 8,89 | +1,02% | 8,89 | 8,89 | 8,89 | 8,75 | 8,94 | 1 | 444.500 |
| 27/7/2012 | 8,79 | 8,80 | +3,53% | 8,79 | 8,80 | 8,79 | 8,80 | 8,94 | 4 | 1.583.900 |
| 26/7/2012 | 8,50 | 8,50 | -3,30% | 8,50 | 8,50 | 8,50 | 8,50 | 8,78 | 2 | 2.210.000 |
| 25/7/2012 | 8,79 | 8,79 | -0,11% | 8,79 | 8,79 | 8,79 | 8,50 | 8,70 | 1 | 87.900 |
| 24/7/2012 | 8,80 | 8,80 | -0,56% | 8,80 | 8,80 | 8,80 | 8,50 | 8,80 | 1 | 88.000 |
| 23/7/2012 | 8,85 | 8,85 | -1,56% | 8,85 | 8,85 | 8,85 | 8,50 | 8,85 | 1 | 88.500 |
| 20/7/2012 | 8,99 | 8,99 | +1,01% | 8,99 | 8,99 | 8,99 | 8,50 | 8,99 | 1 | 89.900 |
| 19/7/2012 | 8,90 | 8,90 | +2,30% | 8,90 | 8,90 | 8,90 | 8,54 | 8,90 | 1 | 89.000 |
| 18/7/2012 | 8,70 | 8,70 | +2,35% | 8,70 | 8,70 | 8,70 | 8,52 | 8,90 | 1 | 87.000 |
| 17/7/2012 | 8,78 | 8,50 | -4,28% | 8,50 | 8,78 | 8,59 | 8,50 | 8,78 | 6 | 1.288.900 |
| 16/7/2012 | 8,88 | 8,88 | -1,33% | 8,88 | 8,88 | 8,88 | 8,53 | 8,76 | 1 | 88.800 |
| 13/7/2012 | 9,00 | 9,00 | +2,16% | 9,00 | 9,00 | 9,00 | 8,55 | 9,09 | 1 | 90.000 |
| 12/7/2012 | 8,90 | 8,81 | -1,78% | 8,81 | 8,90 | 8,85 | 8,54 | 8,99 | 3 | 354.200 |
| 11/7/2012 | 8,97 | 8,97 | +0,11% | 8,97 | 8,97 | 8,97 | 8,53 | 8,98 | 1 | 89.700 |
| 10/7/2012 | 8,96 | 8,96 | 0,00% | 8,96 | 8,96 | 8,96 | 8,52 | 8,97 | 1 | 89.600 |
| 6/7/2012 | 8,96 | 8,96 | +2,99% | 8,96 | 8,96 | 8,96 | 8,56 | 8,88 | 1 | 89.600 |
| 5/7/2012 | 9,27 | 8,70 | -6,15% | 8,50 | 9,27 | 8,55 | 8,56 | 8,71 | 11 | 4.875.800 |
| 4/7/2012 | 9,27 | 9,27 | -0,11% | 9,27 | 9,27 | 9,27 | 8,62 | 9,28 | 1 | 92.700 |
| 3/7/2012 | 9,28 | 9,28 | -0,11% | 9,28 | 9,28 | 9,28 | 8,62 | 9,28 | 1 | 92.800 |
| 2/7/2012 | 9,29 | 9,29 | 0,00% | 9,29 | 9,29 | 9,29 | 8,61 | 9,29 | 1 | 92.900 |
| 29/6/2012 | 9,00 | 9,29 | -0,11% | 9,00 | 9,29 | 9,00 | 8,76 | 9,29 | 6 | 2.792.900 |
| 28/6/2012 | 9,30 | 9,30 | +0,54% | 9,30 | 9,30 | 9,30 | 8,51 | 9,00 | 1 | 93.000 |
| 27/6/2012 | 9,25 | 9,25 | +0,65% | 9,00 | 9,45 | 9,04 | 9,00 | 9,38 | 7 | 7.509.500 |
| 26/6/2012 | 9,40 | 9,19 | -1,08% | 9,19 | 9,50 | 9,32 | 8,51 | 9,20 | 3 | 372.800 |
| 25/6/2012 | 9,29 | 9,29 | 0,00% | 9,29 | 9,29 | 9,29 | 8,51 | 9,15 | 1 | 92.900 |
| 22/6/2012 | 9,18 | 9,29 | +1,53% | 9,18 | 9,29 | 9,20 | 8,53 | 9,18 | 4 | 552.200 |
| 21/6/2012 | 9,19 | 9,15 | +0,11% | 9,15 | 9,19 | 9,17 | 8,52 | 9,15 | 2 | 183.400 |
| 20/6/2012 | 9,00 | 9,14 | +1,56% | 9,00 | 9,20 | 9,09 | 9,00 | 9,15 | 9 | 2.638.100 |
| 19/6/2012 | 9,17 | 9,00 | -1,96% | 9,00 | 9,17 | 9,00 | 8,80 | 9,15 | 4 | 3.241.700 |
| 18/6/2012 | 9,18 | 9,18 | -0,11% | 9,18 | 9,18 | 9,18 | 8,51 | 9,17 | 1 | 91.800 |
| 15/6/2012 | 9,19 | 9,19 | +0,55% | 9,19 | 9,19 | 9,19 | 8,51 | 9,15 | 1 | 91.900 |
| 14/6/2012 | 9,14 | 9,14 | -0,11% | 9,14 | 9,14 | 9,14 | 8,70 | 9,15 | 1 | 91.400 |
| 13/6/2012 | 9,15 | 9,15 | +0,11% | 9,15 | 9,15 | 9,15 | 8,80 | 9,15 | 1 | 91.500 |
| 12/6/2012 | 9,14 | 9,14 | -1,19% | 9,14 | 9,14 | 9,14 | 8,80 | 9,15 | 1 | 91.400 |
| 11/6/2012 | 9,25 | 9,25 | +1,20% | 9,25 | 9,25 | 9,25 | 8,75 | 9,15 | 1 | 92.500 |
| 8/6/2012 | 9,14 | 9,14 | -0,65% | 9,14 | 9,14 | 9,14 | 8,56 | 9,15 | 1 | 91.400 |
| 6/6/2012 | 8,99 | 9,20 | +2,34% | 8,99 | 9,20 | 9,01 | 8,80 | 9,19 | 4 | 1.081.900 |
| 5/6/2012 | 9,00 | 8,99 | -0,11% | 8,99 | 9,00 | 8,99 | 8,50 | 9,00 | 2 | 359.700 |
| 4/6/2012 | 9,00 | 9,00 | -1,64% | 9,00 | 9,00 | 9,00 | 8,70 | 9,00 | 1 | 90.000 |
| 1/6/2012 | 9,00 | 9,15 | +1,78% | 9,00 | 9,20 | 9,12 | 8,56 | 9,15 | 4 | 456.000 |
| 31/5/2012 | 8,99 | 8,99 | -0,11% | 8,99 | 8,99 | 8,99 | 8,70 | 9,00 | 2 | 269.700 |
| 30/5/2012 | 9,00 | 9,00 | +0,11% | 9,00 | 9,00 | 9,00 | 8,54 | 8,99 | 1 | 90.000 |
| 29/5/2012 | 8,99 | 8,99 | 0,00% | 8,99 | 8,99 | 8,99 | 8,62 | 9,00 | 1 | 89.900 |
| 28/5/2012 | 8,75 | 8,99 | +2,28% | 8,75 | 8,99 | 8,78 | 8,76 | 8,99 | 3 | 702.400 |
| 25/5/2012 | 8,90 | 8,79 | +1,03% | 8,65 | 8,99 | 8,67 | 8,79 | 8,80 | 10 | 4.077.200 |
| 24/5/2012 | 9,00 | 8,70 | -4,40% | 8,70 | 9,00 | 8,70 | 8,60 | 8,70 | 6 | 4.440.000 |
| 23/5/2012 | 9,10 | 9,10 | 0,00% | 9,10 | 9,10 | 9,10 | 8,55 | 9,00 | 1 | 91.000 |
| 22/5/2012 | 9,10 | 9,10 | -0,33% | 9,10 | 9,10 | 9,10 | 8,54 | 9,10 | 1 | 91.000 |
| 21/5/2012 | 9,00 | 9,13 | +2,01% | 9,00 | 9,13 | 9,04 | 8,51 | 9,11 | 3 | 271.300 |
| 18/5/2012 | 8,80 | 8,95 | +5,17% | 8,80 | 8,95 | 8,90 | 8,55 | 8,98 | 3 | 267.000 |
| 17/5/2012 | 9,00 | 8,51 | -5,44% | 8,51 | 9,00 | 8,67 | 8,51 | 8,95 | 3 | 260.200 |
| 16/5/2012 | 9,00 | 9,00 | +3,45% | 9,00 | 9,00 | 9,00 | 8,70 | 9,04 | 1 | 90.000 |
| 15/5/2012 | 9,05 | 8,70 | -5,33% | 8,70 | 9,09 | 8,94 | 8,70 | 9,06 | 6 | 12.069.500 |
| 14/5/2012 | 9,19 | 9,19 | +1,55% | 9,19 | 9,19 | 9,19 | 8,50 | 9,18 | 1 | 91.900 |
| 11/5/2012 | 9,05 | 9,05 | -1,09% | 9,05 | 9,05 | 9,05 | 8,90 | 9,15 | 2 | 271.500 |
| 10/5/2012 | 9,15 | 9,15 | +0,66% | 9,10 | 9,15 | 9,14 | 8,81 | 9,15 | 5 | 5.027.500 |
| 9/5/2012 | 9,00 | 9,09 | +1,22% | 9,00 | 9,10 | 9,07 | 8,85 | 9,09 | 7 | 5.716.100 |
| 8/5/2012 | 9,03 | 8,98 | +2,05% | 8,98 | 9,03 | 8,99 | 8,65 | 8,99 | 3 | 269.900 |
| 7/5/2012 | 8,80 | 8,80 | 0,00% | 8,80 | 9,05 | 8,83 | 8,60 | 9,05 | 5 | 706.500 |
| 4/5/2012 | 8,80 | 8,80 | -1,12% | 8,80 | 8,80 | 8,80 | 8,80 | 8,95 | 1 | 1.760.000 |
| 3/5/2012 | 9,00 | 8,90 | -1,11% | 8,90 | 9,00 | 8,95 | 8,90 | 9,09 | 4 | 1.969.000 |
| 2/5/2012 | 9,35 | 9,00 | +2,27% | 8,75 | 9,35 | 8,90 | 8,75 | 9,00 | 6 | 6.146.900 |
| 30/4/2012 | 8,80 | 8,80 | +1,73% | 8,80 | 9,00 | 8,93 | 8,80 | 9,05 | 14 | 11.530.000 |
| 27/4/2012 | 8,72 | 8,65 | +1,76% | 8,65 | 8,75 | 8,66 | 8,65 | 8,80 | 5 | 3.117.900 |
| 26/4/2012 | 8,50 | 8,50 | 0,00% | 8,50 | 8,75 | 8,54 | 8,50 | 8,69 | 9 | 854.500 |
| 25/4/2012 | 8,75 | 8,50 | -2,86% | 8,50 | 8,75 | 8,51 | 8,50 | 8,80 | 5 | 1.362.700 |
| 24/4/2012 | 8,90 | 8,75 | +2,94% | 8,50 | 8,90 | 8,53 | 8,51 | 8,76 | 7 | 1.876.700 |
| 23/4/2012 | 8,76 | 8,50 | -0,58% | 8,50 | 8,77 | 8,53 | 8,50 | 8,90 | 6 | 1.365.500 |
| 20/4/2012 | 8,95 | 8,55 | -1,27% | 8,50 | 8,95 | 8,54 | 8,55 | 8,69 | 12 | 12.306.000 |
| 19/4/2012 | 8,51 | 8,66 | -3,24% | 8,51 | 8,79 | 8,61 | 8,65 | 8,80 | 3 | 344.700 |
| 18/4/2012 | 8,89 | 8,95 | +1,82% | 8,89 | 8,95 | 8,92 | 8,52 | 8,80 | 2 | 178.400 |
| 17/4/2012 | 8,89 | 8,79 | 0,00% | 8,45 | 8,89 | 8,63 | 8,41 | 8,89 | 4 | 518.200 |
| 16/4/2012 | 8,79 | 8,79 | -1,01% | 8,79 | 8,79 | 8,79 | 8,43 | 8,79 | 1 | 87.900 |
| 13/4/2012 | 8,50 | 8,88 | +4,47% | 8,50 | 8,88 | 8,51 | 8,50 | 8,88 | 2 | 2.043.800 |
| 12/4/2012 | 8,79 | 8,50 | -3,41% | 8,50 | 8,80 | 8,64 | 8,50 | 8,68 | 7 | 691.900 |
| 11/4/2012 | 8,70 | 8,80 | +4,76% | 8,45 | 8,80 | 8,50 | 8,40 | 8,69 | 9 | 30.600.000 |
| 10/4/2012 | 8,80 | 8,40 | -2,33% | 8,40 | 8,80 | 8,49 | 8,40 | 8,76 | 24 | 60.001.300 |
| 9/4/2012 | 8,55 | 8,60 | -3,37% | 8,55 | 8,95 | 8,74 | 8,40 | 8,65 | 4 | 437.000 |
| 5/4/2012 | 8,40 | 8,90 | 0,00% | 8,40 | 8,90 | 8,42 | 8,43 | 8,80 | 3 | 2.021.000 |
| 4/4/2012 | 8,90 | 8,90 | +1,37% | 8,90 | 8,90 | 8,90 | 8,36 | 8,90 | 1 | 89.000 |
| 3/4/2012 | 8,50 | 8,78 | -8,06% | 8,50 | 8,78 | 8,63 | 8,37 | 8,79 | 6 | 517.800 |
| 2/4/2012 | 8,40 | 9,55 | +13,69% | 8,40 | 9,55 | 8,78 | 8,30 | 8,90 | 6 | 878.900 |
| 30/3/2012 | 8,40 | 8,40 | -1,18% | 8,40 | 8,40 | 8,40 | 8,40 | 8,58 | 2 | 672.000 |
| 29/3/2012 | 8,50 | 8,50 | -0,23% | 8,50 | 8,50 | 8,50 | 8,40 | 8,69 | 85 | 34.000.000 |
| 28/3/2012 | 8,50 | 8,52 | +0,24% | 8,50 | 8,54 | 8,52 | 8,51 | 8,69 | 9 | 8.521.000 |
| 27/3/2012 | 8,50 | 8,50 | -0,58% | 8,50 | 8,50 | 8,50 | 8,45 | 8,70 | 2 | 4.250.000 |
| 26/3/2012 | 8,50 | 8,55 | +1,79% | 8,50 | 8,55 | 8,50 | 8,55 | 8,70 | 2 | 510.500 |
| 23/3/2012 | 8,41 | 8,40 | -0,47% | 8,39 | 8,65 | 8,41 | 8,40 | 8,64 | 16 | 35.438.700 |
| 22/3/2012 | 8,44 | 8,44 | -2,76% | 8,44 | 8,44 | 8,44 | 8,43 | 8,70 | 1 | 675.200 |
| 21/3/2012 | 8,50 | 8,68 | 0,00% | 8,50 | 8,68 | 8,51 | 8,41 | 8,68 | 2 | 936.800 |
| 20/3/2012 | 8,68 | 8,68 | -0,12% | 8,68 | 8,68 | 8,68 | 8,50 | 8,68 | 1 | 86.800 |
| 19/3/2012 | 8,69 | 8,69 | -0,11% | 8,69 | 8,69 | 8,69 | 8,40 | 8,50 | 1 | 86.900 |
| 16/3/2012 | 8,70 | 8,70 | 0,00% | 8,70 | 8,70 | 8,70 | 8,35 | 8,70 | 1 | 87.000 |
| 15/3/2012 | 8,30 | 8,70 | +0,69% | 8,30 | 8,70 | 8,50 | 8,35 | 8,70 | 2 | 170.000 |
| 14/3/2012 | 8,64 | 8,64 | -0,58% | 8,64 | 8,64 | 8,64 | 8,42 | 8,69 | 1 | 86.400 |
| 13/3/2012 | 8,69 | 8,69 | 0,00% | 8,69 | 8,69 | 8,69 | 8,38 | 8,69 | 1 | 86.900 |
| 12/3/2012 | 8,69 | 8,69 | -0,11% | 8,69 | 8,69 | 8,69 | 8,37 | 8,69 | 1 | 86.900 |
| 9/3/2012 | 8,70 | 8,70 | -0,34% | 8,70 | 8,70 | 8,70 | 8,41 | 8,76 | 1 | 87.000 |
| 8/3/2012 | 8,73 | 8,73 | -0,80% | 8,73 | 8,73 | 8,73 | 8,41 | 8,74 | 1 | 87.300 |
| 7/3/2012 | 8,30 | 8,80 | +6,02% | 8,30 | 8,80 | 8,42 | 8,41 | 8,75 | 13 | 11.884.200 |
| 6/3/2012 | 8,30 | 8,30 | 0,00% | 8,30 | 8,30 | 8,30 | 8,10 | 8,45 | 1 | 166.000 |
| 5/3/2012 | 8,30 | 8,30 | 0,00% | 8,30 | 8,30 | 8,30 | 8,21 | 8,45 | 1 | 166.000 |
| 2/3/2012 | 8,40 | 8,30 | -1,19% | 8,30 | 8,45 | 8,41 | 8,30 | 8,48 | 12 | 9.847.100 |
| 1/3/2012 | 8,30 | 8,40 | +1,20% | 8,30 | 8,40 | 8,37 | 8,21 | 8,45 | 4 | 4.356.000 |
| 29/2/2012 | 8,30 | 8,30 | 0,00% | 8,30 | 8,30 | 8,30 | 8,21 | 8,30 | 1 | 83.000 |
| 28/2/2012 | 8,30 | 8,30 | 0,00% | 8,30 | 8,30 | 8,30 | 8,21 | 8,40 | 1 | 166.000 |
| 27/2/2012 | 8,30 | 8,30 | -2,24% | 8,30 | 8,30 | 8,30 | 8,21 | 8,40 | 1 | 83.000 |
| 24/2/2012 | 8,49 | 8,49 | -0,12% | 8,49 | 8,49 | 8,49 | 8,18 | 8,50 | 1 | 424.500 |
| 23/2/2012 | 8,35 | 8,50 | +1,80% | 8,35 | 8,50 | 8,48 | 8,17 | 8,50 | 4 | 1.442.000 |
| 22/2/2012 | 8,35 | 8,35 | -0,60% | 8,35 | 8,35 | 8,35 | 8,16 | 8,40 | 2 | 1.252.500 |
| 17/2/2012 | 8,35 | 8,40 | +0,60% | 8,35 | 8,40 | 8,39 | 8,15 | 8,44 | 4 | 1.343.400 |
| 16/2/2012 | 8,35 | 8,35 | -0,60% | 8,35 | 8,35 | 8,35 | 8,05 | 8,38 | 1 | 1.252.500 |
| 15/2/2012 | 8,30 | 8,40 | +1,20% | 8,11 | 8,50 | 8,32 | 8,11 | 8,40 | 10 | 5.245.300 |
| 14/2/2012 | 8,19 | 8,30 | +0,61% | 8,19 | 8,40 | 8,23 | 8,05 | 8,40 | 6 | 5.925.800 |
| 13/2/2012 | 8,01 | 8,25 | -0,36% | 8,00 | 8,25 | 8,01 | 8,02 | 8,26 | 6 | 2.244.600 |
| 10/2/2012 | 8,28 | 8,28 | -0,24% | 8,28 | 8,28 | 8,28 | 8,02 | 8,29 | 1 | 248.400 |
| 9/2/2012 | 8,21 | 8,30 | +1,10% | 8,21 | 8,30 | 8,29 | 8,20 | 8,35 | 5 | 4.146.800 |
| 8/2/2012 | 8,30 | 8,21 | -1,08% | 8,21 | 8,49 | 8,31 | 8,01 | 8,43 | 4 | 581.900 |
| 7/2/2012 | 8,30 | 8,30 | -0,95% | 8,30 | 8,30 | 8,30 | 8,12 | 8,38 | 1 | 166.000 |
| 6/2/2012 | 8,38 | 8,38 | -0,24% | 8,38 | 8,38 | 8,38 | 7,97 | 8,38 | 1 | 83.800 |
| 3/2/2012 | 8,10 | 8,40 | +1,57% | 7,92 | 8,40 | 8,20 | 8,11 | 8,40 | 9 | 11.895.000 |
| 2/2/2012 | 8,10 | 8,27 | +2,10% | 8,10 | 8,39 | 8,18 | 8,10 | 8,28 | 13 | 18.667.300 |
| 1/2/2012 | 8,10 | 8,10 | -0,61% | 8,10 | 8,10 | 8,10 | 7,90 | 8,10 | 2 | 10.611.000 |
| 31/1/2012 | 8,00 | 8,15 | +0,62% | 8,00 | 8,20 | 8,15 | 8,11 | 8,19 | 5 | 17.359.500 |
| 30/1/2012 | 8,00 | 8,10 | 0,00% | 8,00 | 8,10 | 8,02 | 7,61 | 8,10 | 2 | 321.000 |
| 27/1/2012 | 8,00 | 8,10 | +1,25% | 8,00 | 8,10 | 8,02 | 8,02 | 8,10 | 6 | 1.846.000 |
| 26/1/2012 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,52 | 8,05 | 4 | 2.320.000 |
| 24/1/2012 | 8,00 | 8,00 | -1,23% | 7,99 | 8,00 | 7,99 | 7,53 | 8,10 | 5 | 3.838.700 |
| 23/1/2012 | 8,10 | 8,10 | 0,00% | 8,10 | 8,10 | 8,10 | 7,62 | 8,09 | 1 | 81.000 |
| 20/1/2012 | 7,60 | 8,10 | +6,58% | 7,40 | 8,10 | 7,81 | 7,45 | 8,10 | 13 | 4.844.900 |
| 19/1/2012 | 7,40 | 7,60 | +1,33% | 7,32 | 7,80 | 7,53 | 7,32 | 7,79 | 4 | 301.200 |
| 18/1/2012 | 7,55 | 7,50 | -1,19% | 7,50 | 7,90 | 7,65 | 7,32 | 7,75 | 3 | 229.500 |
| 17/1/2012 | 7,20 | 7,59 | +3,97% | 6,94 | 7,59 | 7,13 | 7,22 | 7,58 | 5 | 1.426.400 |
| 16/1/2012 | 7,40 | 7,30 | -5,19% | 7,30 | 7,40 | 7,35 | 7,25 | 7,49 | 2 | 147.000 |
| 13/1/2012 | 7,69 | 7,70 | +0,13% | 7,65 | 8,20 | 7,80 | 7,60 | 8,00 | 9 | 1.483.600 |
| 12/1/2012 | 7,30 | 7,69 | +3,92% | 7,20 | 7,69 | 7,23 | 7,20 | 7,69 | 8 | 2.170.000 |
| 11/1/2012 | 7,15 | 7,40 | +4,96% | 7,10 | 7,84 | 7,61 | 7,04 | 7,80 | 17 | 5.408.700 |
| 10/1/2012 | 7,00 | 7,05 | +1,59% | 7,00 | 7,30 | 7,06 | 7,05 | 7,28 | 8 | 3.530.100 |
| 9/1/2012 | 7,00 | 6,94 | -0,86% | 6,94 | 7,00 | 6,97 | 6,93 | 7,20 | 2 | 139.400 |
| 6/1/2012 | 7,01 | 7,00 | 0,00% | 7,00 | 7,01 | 7,00 | 7,00 | 7,26 | 7 | 1.260.300 |
| 5/1/2012 | 7,20 | 7,00 | -7,77% | 6,95 | 7,49 | 7,07 | 6,93 | 7,35 | 14 | 3.393.900 |
| 4/1/2012 | 6,88 | 7,59 | +10,64% | 6,85 | 7,74 | 7,08 | 7,20 | 7,60 | 36 | 21.460.500 |
| 3/1/2012 | 6,50 | 6,86 | +5,54% | 6,50 | 6,88 | 6,51 | 6,50 | 6,87 | 8 | 5.861.500 |
| 2/1/2012 | 6,50 | 6,50 | -5,39% | 6,50 | 6,50 | 6,50 | 6,70 | 6,87 | 1 | 65.000 |
| 29/12/2011 | 6,65 | 6,87 | +2,84% | 6,53 | 6,87 | 6,73 | 6,53 | 6,88 | 4 | 269.200 |
| 28/12/2011 | 6,56 | 6,68 | +1,83% | 6,50 | 6,68 | 6,51 | 6,51 | 6,67 | 5 | 2.410.600 |
| 27/12/2011 | 6,50 | 6,56 | +0,92% | 6,50 | 6,56 | 6,51 | 6,56 | 6,68 | 4 | 2.021.000 |
| 26/12/2011 | 6,53 | 6,50 | -0,46% | 6,50 | 6,53 | 6,50 | 6,50 | 6,64 | 2 | 260.300 |
| 23/12/2011 | 6,50 | 6,53 | +0,46% | 6,50 | 6,54 | 6,51 | 6,55 | 6,64 | 5 | 11.279.100 |
| 22/12/2011 | 6,45 | 6,50 | -2,11% | 6,45 | 6,60 | 6,53 | 6,50 | 6,64 | 10 | 10.005.200 |
| 21/12/2011 | 6,46 | 6,64 | +2,79% | 6,41 | 6,64 | 6,41 | 6,46 | 6,64 | 4 | 5.964.100 |
| 20/12/2011 | 6,36 | 6,46 | -4,15% | 6,35 | 6,69 | 6,36 | 6,45 | 6,68 | 7 | 2.927.500 |
| 19/12/2011 | 6,60 | 6,74 | -0,59% | 6,52 | 6,74 | 6,53 | 6,41 | 6,76 | 4 | 1.437.400 |
| 16/12/2011 | 6,78 | 6,78 | 0,00% | 6,78 | 6,78 | 6,78 | 6,42 | 6,94 | 2 | 135.600 |
| 15/12/2011 | 6,78 | 6,78 | 0,00% | 6,78 | 6,78 | 6,78 | 6,44 | 6,88 | 1 | 67.800 |
| 14/12/2011 | 6,34 | 6,78 | +7,11% | 6,34 | 6,78 | 6,77 | 6,34 | 6,75 | 3 | 6.979.000 |
| 13/12/2011 | 6,34 | 6,33 | 0,00% | 6,33 | 6,34 | 6,33 | 6,33 | 6,70 | 3 | 190.000 |
| 12/12/2011 | 6,50 | 6,33 | -2,62% | 6,32 | 6,50 | 6,39 | 6,32 | 6,33 | 5 | 4.538.500 |
| 9/12/2011 | 6,40 | 6,50 | +1,56% | 6,40 | 6,80 | 6,51 | 6,50 | 6,58 | 12 | 3.452.800 |
| 8/12/2011 | 6,40 | 6,40 | -3,76% | 6,40 | 6,41 | 6,40 | 6,40 | 6,60 | 4 | 1.472.200 |
| 7/12/2011 | 6,78 | 6,65 | -1,92% | 6,65 | 6,78 | 6,66 | 6,13 | 6,65 | 10 | 2.934.500 |
| 6/12/2011 | 6,60 | 6,78 | +2,73% | 6,60 | 6,81 | 6,66 | 6,61 | 6,75 | 4 | 466.300 |
| 5/12/2011 | 6,53 | 6,60 | +1,23% | 6,52 | 6,69 | 6,59 | 6,60 | 6,69 | 9 | 1.451.500 |
| 2/12/2011 | 6,78 | 6,52 | -1,06% | 6,45 | 6,78 | 6,52 | 6,52 | 6,70 | 30 | 30.863.200 |
| 1/12/2011 | 6,40 | 6,59 | +2,33% | 6,40 | 6,60 | 6,50 | 6,30 | 6,60 | 10 | 2.600.800 |
| 30/11/2011 | 6,25 | 6,44 | +3,87% | 5,85 | 6,44 | 6,19 | 6,17 | 6,44 | 27 | 11.577.100 |
| 29/11/2011 | 6,20 | 6,20 | +4,55% | 6,19 | 6,20 | 6,19 | 6,00 | 6,24 | 3 | 929.700 |
| 28/11/2011 | 5,97 | 5,93 | -5,27% | 5,85 | 6,28 | 5,97 | 5,91 | 6,18 | 23 | 4.898.500 |
| 25/11/2011 | 6,26 | 6,26 | +1,13% | 6,26 | 6,26 | 6,26 | 5,97 | 6,25 | 1 | 62.600 |
| 24/11/2011 | 6,29 | 6,19 | +4,03% | 6,19 | 6,29 | 6,22 | 5,95 | 6,20 | 3 | 186.700 |
| 23/11/2011 | 6,35 | 5,95 | -6,59% | 5,95 | 6,37 | 5,98 | 5,95 | 6,19 | 14 | 2.811.700 |
| 22/11/2011 | 6,49 | 6,37 | +5,29% | 6,06 | 6,49 | 6,31 | 6,10 | 6,37 | 18 | 1.388.500 |
| 21/11/2011 | 6,35 | 6,05 | -7,91% | 5,95 | 6,45 | 6,05 | 6,05 | 6,25 | 44 | 11.557.100 |
| 18/11/2011 | 6,68 | 6,57 | +1,08% | 6,40 | 6,68 | 6,43 | 6,36 | 6,58 | 5 | 836.500 |
| 16/11/2011 | 6,74 | 6,50 | -7,80% | 6,40 | 7,03 | 6,55 | 6,50 | 6,64 | 57 | 16.188.400 |
| 14/11/2011 | 6,98 | 7,05 | +1,29% | 6,95 | 7,10 | 6,97 | 6,80 | 7,05 | 10 | 3.766.700 |
| 11/11/2011 | 6,61 | 6,96 | +3,11% | 6,61 | 6,96 | 6,83 | 6,80 | 6,98 | 5 | 888.100 |
| 10/11/2011 | 6,94 | 6,75 | -0,74% | 6,75 | 6,96 | 6,79 | 6,55 | 6,84 | 8 | 2.990.400 |
| 9/11/2011 | 6,75 | 6,80 | -1,16% | 6,74 | 6,91 | 6,77 | 6,80 | 6,88 | 11 | 2.506.200 |
| 8/11/2011 | 6,90 | 6,88 | +5,85% | 6,70 | 6,90 | 6,76 | 6,70 | 6,88 | 9 | 1.555.400 |
| 7/11/2011 | 6,62 | 6,50 | -5,11% | 6,50 | 6,62 | 6,56 | 6,52 | 6,85 | 9 | 1.313.500 |
| 4/11/2011 | 6,66 | 6,85 | -0,58% | 6,65 | 6,90 | 6,78 | 6,65 | 6,85 | 11 | 2.983.400 |
| 3/11/2011 | 6,89 | 6,89 | +3,61% | 6,89 | 6,89 | 6,89 | 6,56 | 6,89 | 1 | 68.900 |
| 1/11/2011 | 6,51 | 6,65 | -0,60% | 6,51 | 6,77 | 6,59 | 6,65 | 6,77 | 10 | 1.912.100 |
| 31/10/2011 | 6,82 | 6,69 | -3,74% | 6,69 | 6,94 | 6,70 | 6,61 | 6,69 | 10 | 3.955.500 |
| 28/10/2011 | 6,84 | 6,95 | +2,21% | 6,80 | 7,00 | 6,92 | 6,86 | 6,95 | 16 | 3.599.100 |
| 27/10/2011 | 6,86 | 6,80 | 0,00% | 6,80 | 6,86 | 6,83 | 6,80 | 6,86 | 7 | 2.596.200 |
| 26/10/2011 | 6,64 | 6,80 | +2,26% | 6,64 | 6,80 | 6,69 | 6,49 | 6,77 | 6 | 802.800 |
| 25/10/2011 | 6,62 | 6,65 | +2,31% | 6,45 | 6,65 | 6,55 | 6,50 | 6,65 | 8 | 787.000 |
| 24/10/2011 | 6,89 | 6,50 | -9,47% | 6,50 | 6,89 | 6,57 | 6,50 | 6,79 | 65 | 15.451.600 |
| 21/10/2011 | 6,31 | 7,18 | +10,12% | 5,91 | 7,18 | 6,28 | 6,40 | 6,98 | 126 | 52.073.200 |
| 20/10/2011 | 6,52 | 6,52 | 0,00% | 6,52 | 6,52 | 6,52 | 6,30 | 6,49 | 1 | 65.200 |
| 19/10/2011 | 6,25 | 6,52 | -0,31% | 6,25 | 6,52 | 6,41 | 6,27 | 6,42 | 3 | 192.300 |
| 18/10/2011 | 6,25 | 6,54 | +2,51% | 6,20 | 6,54 | 6,27 | 6,17 | 6,46 | 6 | 1.756.000 |
| 17/10/2011 | 6,38 | 6,38 | +0,47% | 6,38 | 6,38 | 6,38 | 6,25 | 6,38 | 2 | 255.200 |
| 14/10/2011 | 6,10 | 6,35 | +7,63% | 6,10 | 6,48 | 6,23 | 6,35 | 6,42 | 24 | 5.736.000 |
| 13/10/2011 | 6,93 | 5,90 | -14,86% | 5,86 | 6,93 | 6,07 | 5,88 | 5,90 | 155 | 36.836.300 |
| 11/10/2011 | 7,31 | 6,93 | -8,21% | 6,63 | 7,48 | 6,90 | 6,88 | 6,93 | 91 | 27.412.000 |
| 10/10/2011 | 7,35 | 7,55 | +3,85% | 7,35 | 7,55 | 7,35 | 7,30 | 7,50 | 3 | 1.766.000 |
| 7/10/2011 | 7,30 | 7,27 | -4,09% | 7,27 | 7,49 | 7,33 | 7,26 | 7,50 | 3 | 293.300 |
| 6/10/2011 | 7,80 | 7,58 | +2,43% | 7,58 | 7,80 | 7,69 | 7,40 | 7,58 | 2 | 153.800 |
| 5/10/2011 | 7,15 | 7,40 | +2,92% | 7,15 | 7,40 | 7,23 | 7,10 | 7,40 | 7 | 1.230.300 |
| 4/10/2011 | 7,00 | 7,19 | +2,71% | 6,75 | 7,30 | 6,85 | 6,85 | 7,20 | 7 | 3.015.000 |
| 3/10/2011 | 7,30 | 7,00 | -3,98% | 7,00 | 7,30 | 7,05 | 7,00 | 7,29 | 4 | 423.000 |
| 30/9/2011 | 6,97 | 7,29 | +4,89% | 6,97 | 7,29 | 7,01 | 7,00 | 7,30 | 13 | 4.558.000 |
| 29/9/2011 | 6,97 | 6,95 | +0,29% | 6,80 | 6,97 | 6,92 | 6,95 | 6,98 | 13 | 3.669.900 |
| 28/9/2011 | 6,93 | 6,93 | +2,36% | 6,65 | 6,93 | 6,75 | 6,70 | 6,92 | 10 | 3.445.200 |
| 27/9/2011 | 6,70 | 6,77 | +1,04% | 6,60 | 6,96 | 6,73 | 6,70 | 6,88 | 24 | 6.739.100 |
| 26/9/2011 | 6,94 | 6,70 | +0,30% | 6,62 | 6,94 | 6,65 | 6,60 | 6,70 | 5 | 931.900 |
| 23/9/2011 | 6,44 | 6,68 | +9,51% | 6,44 | 6,68 | 6,49 | 6,55 | 6,68 | 7 | 1.298.300 |
| 22/9/2011 | 6,24 | 6,10 | -3,48% | 6,10 | 6,24 | 6,14 | 6,10 | 6,42 | 16 | 4.977.800 |
| 21/9/2011 | 6,40 | 6,32 | -3,95% | 6,31 | 6,48 | 6,34 | 6,32 | 6,47 | 18 | 10.467.000 |
| 20/9/2011 | 6,64 | 6,58 | +2,65% | 6,30 | 6,65 | 6,39 | 6,35 | 6,58 | 18 | 4.479.500 |
| 19/9/2011 | 6,52 | 6,41 | -1,54% | 6,10 | 6,65 | 6,49 | 6,41 | 6,59 | 8 | 3.054.000 |
| 16/9/2011 | 6,77 | 6,51 | -3,84% | 6,50 | 6,77 | 6,64 | 6,51 | 6,60 | 18 | 10.239.200 |
| 15/9/2011 | 6,40 | 6,77 | +1,50% | 6,40 | 6,77 | 6,65 | 6,60 | 6,76 | 6 | 5.254.500 |
| 14/9/2011 | 6,70 | 6,67 | -1,91% | 6,37 | 6,77 | 6,57 | 6,45 | 6,66 | 25 | 4.600.600 |
| 13/9/2011 | 6,80 | 6,80 | -1,31% | 6,80 | 6,80 | 6,80 | 6,70 | 6,80 | 2 | 816.000 |
| 12/9/2011 | 6,89 | 6,89 | -0,58% | 6,89 | 6,89 | 6,89 | 6,71 | 6,89 | 1 | 68.900 |
| 9/9/2011 | 6,91 | 6,93 | -1,70% | 6,70 | 6,99 | 6,79 | 6,81 | 6,93 | 16 | 3.739.900 |
| 8/9/2011 | 6,84 | 7,05 | +1,44% | 6,84 | 7,05 | 6,95 | 6,80 | 7,07 | 4 | 278.300 |
| 6/9/2011 | 6,93 | 6,95 | +1,46% | 6,93 | 6,95 | 6,94 | 6,86 | 6,95 | 6 | 2.083.600 |
| 5/9/2011 | 6,80 | 6,85 | -0,72% | 6,80 | 6,95 | 6,85 | 6,73 | 6,87 | 7 | 1.781.000 |
| 2/9/2011 | 6,94 | 6,90 | -0,58% | 6,79 | 6,94 | 6,85 | 6,78 | 6,90 | 15 | 3.224.000 |
| 1/9/2011 | 6,87 | 6,94 | +0,29% | 6,60 | 7,17 | 6,76 | 6,86 | 6,94 | 43 | 10.682.800 |
| 31/8/2011 | 7,15 | 6,92 | +0,87% | 6,90 | 7,15 | 6,96 | 6,90 | 7,07 | 7 | 696.500 |
| 30/8/2011 | 6,90 | 6,86 | -3,38% | 6,86 | 7,13 | 6,89 | 6,86 | 7,04 | 23 | 11.993.900 |
| 29/8/2011 | 7,10 | 7,10 | -3,01% | 6,60 | 7,23 | 6,82 | 6,85 | 7,12 | 47 | 12.283.500 |
| 26/8/2011 | 7,31 | 7,32 | +5,32% | 7,31 | 7,32 | 7,31 | 6,95 | 7,32 | 2 | 292.700 |
| 25/8/2011 | 6,97 | 6,95 | -0,14% | 6,95 | 6,97 | 6,95 | 6,94 | 6,99 | 3 | 208.700 |
| 24/8/2011 | 7,06 | 6,96 | -4,53% | 6,88 | 7,33 | 6,98 | 6,96 | 7,25 | 15 | 2.164.700 |
| 23/8/2011 | 6,96 | 7,29 | 0,00% | 6,85 | 7,30 | 7,05 | 6,97 | 7,29 | 20 | 9.378.200 |
| 22/8/2011 | 7,00 | 7,29 | -0,41% | 7,00 | 7,29 | 7,10 | 7,01 | 7,29 | 13 | 2.914.300 |
| 19/8/2011 | 7,20 | 7,32 | -0,14% | 7,20 | 7,32 | 7,26 | 7,10 | 7,33 | 2 | 145.200 |
| 18/8/2011 | 7,00 | 7,33 | 0,00% | 6,90 | 7,33 | 7,00 | 6,91 | 7,33 | 6 | 1.190.500 |
| 17/8/2011 | 7,33 | 7,33 | +3,82% | 7,33 | 7,33 | 7,33 | 7,15 | 7,33 | 2 | 806.300 |
| 16/8/2011 | 7,14 | 7,06 | -2,62% | 7,06 | 7,25 | 7,12 | 7,06 | 7,33 | 9 | 5.559.300 |
| 15/8/2011 | 7,25 | 7,25 | +1,12% | 7,15 | 7,25 | 7,19 | 7,15 | 7,24 | 8 | 1.007.600 |
| 12/8/2011 | 7,33 | 7,17 | -2,05% | 7,17 | 7,33 | 7,22 | 7,17 | 7,25 | 2 | 216.700 |
| 11/8/2011 | 7,33 | 7,32 | +8,44% | 7,32 | 7,33 | 7,32 | 6,90 | 7,32 | 10 | 6.661.300 |
| 10/8/2011 | 6,89 | 6,75 | -6,25% | 6,75 | 7,24 | 6,98 | 6,75 | 7,14 | 13 | 12.018.900 |
| 9/8/2011 | 7,50 | 7,20 | -1,23% | 6,89 | 7,50 | 6,97 | 6,89 | 7,20 | 19 | 8.441.100 |
| 8/8/2011 | 7,05 | 7,29 | +2,39% | 6,90 | 7,29 | 6,95 | 6,85 | 7,20 | 9 | 7.439.300 |
| 5/8/2011 | 7,31 | 7,12 | -8,13% | 7,10 | 7,48 | 7,22 | 7,11 | 7,52 | 19 | 29.272.000 |
| 4/8/2011 | 7,70 | 7,75 | -2,27% | 7,16 | 7,93 | 7,56 | 7,30 | 7,75 | 8 | 1.588.800 |
| 3/8/2011 | 7,80 | 7,93 | -0,38% | 7,70 | 7,93 | 7,76 | 7,40 | 7,93 | 10 | 2.018.800 |
| 2/8/2011 | 7,90 | 7,96 | -0,50% | 7,80 | 7,99 | 7,88 | 7,85 | 7,96 | 11 | 1.260.900 |
| 1/8/2011 | 7,75 | 8,00 | +0,63% | 7,75 | 8,00 | 7,83 | 7,70 | 7,99 | 2 | 235.000 |
| 29/7/2011 | 8,00 | 7,95 | -0,50% | 7,80 | 8,00 | 7,88 | 7,83 | 7,95 | 7 | 1.183.000 |
| 28/7/2011 | 7,99 | 7,99 | -0,13% | 7,95 | 8,00 | 7,98 | 7,82 | 8,00 | 5 | 559.100 |
| 27/7/2011 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,72 | 8,00 | 2 | 2.640.000 |
| 26/7/2011 | 7,98 | 8,00 | +0,25% | 7,98 | 8,00 | 7,99 | 7,77 | 8,00 | 2 | 159.800 |
| 25/7/2011 | 8,00 | 7,98 | -0,50% | 7,98 | 8,00 | 7,99 | 7,90 | 7,98 | 7 | 3.599.400 |
| 22/7/2011 | 8,02 | 8,02 | +2,82% | 8,02 | 8,02 | 8,02 | 7,83 | 8,02 | 5 | 882.200 |
| 21/7/2011 | 8,02 | 7,80 | -2,86% | 7,76 | 8,02 | 7,78 | 7,79 | 7,93 | 22 | 12.613.400 |
| 20/7/2011 | 7,71 | 8,03 | 0,00% | 7,70 | 8,05 | 7,92 | 7,79 | 8,03 | 19 | 11.567.400 |
| 18/7/2011 | 8,03 | 8,03 | -0,25% | 8,03 | 8,03 | 8,03 | 7,80 | 8,00 | 1 | 80.300 |
| 15/7/2011 | 8,01 | 8,05 | -0,62% | 7,97 | 8,10 | 8,00 | 7,80 | 8,05 | 4 | 1.600.500 |
| 14/7/2011 | 7,99 | 8,10 | +0,75% | 7,99 | 8,11 | 8,06 | 7,85 | 8,10 | 5 | 2.660.100 |
| 13/7/2011 | 8,23 | 8,04 | -1,83% | 7,92 | 8,23 | 8,00 | 8,04 | 8,19 | 11 | 3.524.000 |
| 12/7/2011 | 8,18 | 8,19 | -1,33% | 8,10 | 8,25 | 8,16 | 8,08 | 8,20 | 14 | 5.064.800 |
| 11/7/2011 | 8,15 | 8,30 | +0,24% | 8,15 | 8,32 | 8,17 | 8,05 | 8,29 | 6 | 1.715.700 |
| 8/7/2011 | 8,30 | 8,28 | -0,24% | 8,07 | 8,30 | 8,12 | 8,15 | 8,37 | 10 | 3.816.400 |
| 7/7/2011 | 8,28 | 8,30 | 0,00% | 8,20 | 8,80 | 8,34 | 8,30 | 8,35 | 17 | 2.085.300 |
| 6/7/2011 | 8,20 | 8,30 | +1,22% | 8,20 | 8,30 | 8,29 | 8,19 | 8,28 | 6 | 2.321.900 |
| 5/7/2011 | 8,22 | 8,20 | -2,96% | 8,20 | 8,70 | 8,22 | 8,20 | 8,30 | 31 | 28.778.700 |
| 4/7/2011 | 8,35 | 8,45 | +1,20% | 8,35 | 8,60 | 8,40 | 8,35 | 8,50 | 11 | 4.036.100 |
| 1/7/2011 | 8,99 | 8,35 | +1,21% | 8,31 | 8,99 | 8,43 | 8,35 | 8,50 | 22 | 12.393.100 |
| 30/6/2011 | 7,88 | 8,25 | +3,13% | 7,88 | 8,30 | 8,14 | 8,21 | 8,25 | 29 | 33.559.500 |
| 29/6/2011 | 7,90 | 8,00 | +0,63% | 7,88 | 8,00 | 7,94 | 7,88 | 8,00 | 6 | 12.151.800 |
| 28/6/2011 | 7,90 | 7,95 | 0,00% | 7,90 | 7,95 | 7,92 | 7,90 | 7,95 | 7 | 3.249.500 |
| 27/6/2011 | 7,95 | 7,95 | +0,76% | 7,90 | 7,95 | 7,94 | 7,90 | 7,95 | 7 | 11.999.500 |
| 24/6/2011 | 7,86 | 7,89 | -0,63% | 7,86 | 7,89 | 7,88 | 7,86 | 7,90 | 6 | 8.676.900 |
| 22/6/2011 | 7,86 | 7,94 | -0,13% | 7,86 | 7,94 | 7,93 | 7,85 | 7,95 | 6 | 4.048.600 |
| 21/6/2011 | 7,83 | 7,95 | 0,00% | 7,82 | 7,95 | 7,88 | 7,85 | 7,97 | 5 | 630.800 |
| 20/6/2011 | 7,84 | 7,95 | -0,50% | 7,84 | 7,95 | 7,89 | 7,82 | 7,97 | 2 | 157.900 |
| 17/6/2011 | 7,87 | 7,99 | 0,00% | 7,87 | 7,99 | 7,89 | 7,90 | 7,99 | 4 | 1.420.700 |
| 16/6/2011 | 8,00 | 7,99 | -0,13% | 7,82 | 8,00 | 7,96 | 7,87 | 7,98 | 13 | 7.086.200 |
| 15/6/2011 | 8,00 | 8,00 | -2,44% | 7,80 | 8,00 | 7,91 | 7,70 | 8,00 | 15 | 8.305.700 |
| 14/6/2011 | 7,80 | 8,20 | +2,50% | 7,80 | 8,20 | 7,99 | 7,80 | 7,99 | 6 | 2.799.100 |
| 13/6/2011 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,85 | 8,00 | 3 | 480.000 |
| 10/6/2011 | 8,00 | 8,00 | -1,23% | 8,00 | 8,00 | 8,00 | 7,80 | 8,00 | 1 | 80.000 |
| 9/6/2011 | 8,00 | 8,10 | 0,00% | 8,00 | 8,10 | 8,02 | 7,90 | 8,00 | 8 | 6.580.700 |
| 8/6/2011 | 7,95 | 8,10 | +0,62% | 7,95 | 8,10 | 8,01 | 7,80 | 8,10 | 4 | 2.966.500 |
| 7/6/2011 | 7,88 | 8,05 | +0,75% | 7,88 | 8,05 | 8,00 | 7,85 | 8,10 | 8 | 6.727.500 |
| 6/6/2011 | 7,99 | 7,99 | -1,36% | 7,99 | 7,99 | 7,99 | 7,80 | 8,00 | 2 | 1.038.700 |
| 3/6/2011 | 8,10 | 8,10 | +0,62% | 8,08 | 8,10 | 8,09 | 7,80 | 8,09 | 5 | 2.024.200 |
| 2/6/2011 | 8,05 | 8,05 | +1,90% | 7,85 | 8,05 | 8,04 | 7,84 | 8,05 | 5 | 1.930.000 |
| 1/6/2011 | 7,76 | 7,90 | +1,80% | 7,41 | 8,10 | 7,94 | 7,83 | 7,90 | 24 | 7.709.700 |
| 31/5/2011 | 7,85 | 7,76 | +3,47% | 7,48 | 7,85 | 7,78 | 7,55 | 7,77 | 7 | 4.047.100 |
| 30/5/2011 | 7,12 | 7,50 | 0,00% | 7,00 | 7,70 | 7,30 | 7,50 | 7,67 | 14 | 3.433.700 |
| 27/5/2011 | 7,21 | 7,50 | +2,88% | 7,10 | 7,55 | 7,45 | 7,01 | 7,50 | 34 | 8.653.400 |
| 26/5/2011 | 7,30 | 7,29 | -1,49% | 7,00 | 7,39 | 7,17 | 7,01 | 7,29 | 14 | 7.032.400 |
| 25/5/2011 | 7,30 | 7,40 | +0,54% | 7,00 | 7,60 | 7,16 | 7,21 | 7,58 | 12 | 6.738.100 |
| 24/5/2011 | 7,29 | 7,36 | +0,96% | 7,10 | 7,37 | 7,32 | 6,89 | 7,36 | 8 | 1.610.900 |
| 23/5/2011 | 7,38 | 7,29 | -5,32% | 7,29 | 7,69 | 7,32 | 7,20 | 7,29 | 14 | 8.502.200 |
| 20/5/2011 | 7,88 | 7,70 | -2,90% | 7,34 | 7,88 | 7,51 | 7,40 | 7,74 | 9 | 2.254.900 |
| 19/5/2011 | 7,70 | 7,93 | +2,99% | 7,42 | 7,93 | 7,66 | 7,70 | 7,89 | 8 | 2.454.000 |
| 18/5/2011 | 7,80 | 7,70 | -2,53% | 7,30 | 7,80 | 7,39 | 7,50 | 7,73 | 13 | 2.737.800 |
| 17/5/2011 | 7,80 | 7,90 | -0,63% | 7,60 | 7,90 | 7,64 | 7,70 | 7,90 | 7 | 1.605.900 |
| 16/5/2011 | 7,80 | 7,95 | +0,13% | 7,80 | 7,95 | 7,85 | 7,40 | 7,95 | 3 | 235.500 |
| 12/5/2011 | 7,94 | 7,94 | -0,75% | 7,94 | 7,94 | 7,94 | 7,80 | 7,95 | 1 | 79.400 |
| 11/5/2011 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,35 | 7,94 | 3 | 800.000 |
| 10/5/2011 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,65 | 7,95 | 1 | 80.000 |
| 9/5/2011 | 7,95 | 8,00 | +0,50% | 7,95 | 8,00 | 7,98 | 7,45 | 8,00 | 3 | 239.500 |
| 6/5/2011 | 7,97 | 7,96 | 0,00% | 7,96 | 8,00 | 7,98 | 7,60 | 7,94 | 4 | 399.300 |
| 5/5/2011 | 7,99 | 7,96 | -0,38% | 7,70 | 8,00 | 7,78 | 7,51 | 7,97 | 11 | 4.593.400 |
| 4/5/2011 | 8,05 | 7,99 | -0,75% | 7,91 | 8,05 | 7,98 | 7,81 | 7,99 | 6 | 5.347.500 |
| 3/5/2011 | 8,05 | 8,05 | 0,00% | 7,85 | 8,15 | 7,92 | 7,91 | 8,05 | 6 | 1.188.400 |
| 2/5/2011 | 8,05 | 8,05 | -0,74% | 8,05 | 8,05 | 8,05 | 7,68 | 8,15 | 2 | 241.500 |
| 29/4/2011 | 8,20 | 8,11 | -2,29% | 8,00 | 8,24 | 8,03 | 7,72 | 8,20 | 10 | 3.375.500 |
| 28/4/2011 | 8,15 | 8,30 | -0,24% | 8,15 | 8,30 | 8,27 | 8,00 | 8,30 | 3 | 910.500 |
| 27/4/2011 | 8,05 | 8,32 | -0,48% | 7,98 | 8,32 | 8,04 | 8,00 | 8,31 | 5 | 1.287.900 |
| 26/4/2011 | 8,36 | 8,36 | -0,24% | 8,36 | 8,36 | 8,36 | 8,01 | 8,37 | 1 | 83.600 |
| 25/4/2011 | 8,01 | 8,38 | +4,62% | 8,01 | 8,38 | 8,34 | 8,02 | 8,34 | 4 | 1.085.300 |
| 20/4/2011 | 8,11 | 8,01 | -2,32% | 8,01 | 8,19 | 8,04 | 8,00 | 8,01 | 17 | 3.540.800 |
| 19/4/2011 | 8,20 | 8,20 | +1,86% | 7,90 | 8,25 | 7,98 | 8,01 | 8,20 | 29 | 22.917.500 |
| 18/4/2011 | 8,20 | 8,05 | -1,83% | 7,98 | 8,50 | 8,01 | 8,05 | 8,17 | 48 | 81.976.400 |
| 15/4/2011 | 7,99 | 8,20 | +3,80% | 7,86 | 8,99 | 8,20 | 7,93 | 8,20 | 85 | 28.465.000 |
| 14/4/2011 | 7,80 | 7,90 | +1,28% | 7,80 | 7,90 | 7,89 | 7,90 | 7,95 | 9 | 3.317.000 |
| 13/4/2011 | 7,57 | 7,80 | +1,30% | 7,57 | 7,80 | 7,76 | 7,65 | 7,80 | 15 | 7.688.600 |
| 12/4/2011 | 7,50 | 7,70 | +1,99% | 7,50 | 7,75 | 7,69 | 7,51 | 7,70 | 19 | 33.846.300 |
| 11/4/2011 | 7,77 | 7,55 | -1,56% | 7,50 | 7,77 | 7,53 | 7,55 | 7,64 | 10 | 1.808.200 |
| 8/4/2011 | 7,55 | 7,67 | +1,99% | 7,52 | 7,67 | 7,60 | 7,40 | 7,67 | 4 | 304.100 |
| 7/4/2011 | 7,77 | 7,52 | -2,84% | 7,52 | 7,77 | 7,55 | 7,52 | 7,72 | 8 | 1.132.800 |
| 6/4/2011 | 7,70 | 7,74 | -0,51% | 7,60 | 7,75 | 7,71 | 7,54 | 7,74 | 10 | 1.312.100 |
| 5/4/2011 | 7,70 | 7,78 | +1,04% | 7,70 | 7,80 | 7,70 | 7,65 | 7,77 | 6 | 11.245.600 |
| 4/4/2011 | 7,34 | 7,70 | +4,90% | 7,34 | 7,72 | 7,43 | 7,50 | 7,70 | 11 | 6.987.700 |
| 1/4/2011 | 6,92 | 7,34 | +2,66% | 6,92 | 7,34 | 7,08 | 7,24 | 7,34 | 15 | 429.161.400 |
| 31/3/2011 | 7,22 | 7,15 | +1,13% | 6,92 | 7,38 | 7,20 | 7,15 | 7,25 | 27 | 7.565.000 |
| 30/3/2011 | 7,03 | 7,07 | 0,00% | 7,03 | 7,17 | 7,13 | 7,06 | 7,13 | 9 | 6.422.400 |
| 29/3/2011 | 7,06 | 7,07 | -1,67% | 7,01 | 7,35 | 7,06 | 7,07 | 7,17 | 21 | 16.530.800 |
| 28/3/2011 | 7,06 | 7,19 | +1,27% | 7,06 | 7,19 | 7,13 | 7,12 | 7,19 | 4 | 1.497.800 |
| 25/3/2011 | 7,06 | 7,10 | -1,39% | 6,99 | 7,25 | 7,04 | 7,05 | 7,11 | 21 | 18.102.500 |
| 24/3/2011 | 7,05 | 7,20 | +0,70% | 7,05 | 7,20 | 7,16 | 7,06 | 7,20 | 3 | 358.000 |
| 23/3/2011 | 7,00 | 7,15 | +0,85% | 7,00 | 7,15 | 7,08 | 6,96 | 7,15 | 11 | 2.693.400 |
| 22/3/2011 | 6,88 | 7,09 | +1,29% | 6,88 | 7,09 | 7,01 | 6,95 | 7,10 | 6 | 841.200 |
| 21/3/2011 | 6,89 | 7,00 | -1,41% | 6,81 | 7,00 | 6,87 | 6,86 | 7,00 | 7 | 1.374.800 |
| 18/3/2011 | 7,03 | 7,10 | +1,00% | 7,03 | 7,10 | 7,04 | 6,88 | 7,10 | 3 | 281.900 |
| 17/3/2011 | 6,88 | 7,03 | +1,88% | 6,85 | 7,03 | 6,87 | 6,76 | 7,03 | 7 | 3.164.300 |
| 16/3/2011 | 7,10 | 6,90 | -1,43% | 6,89 | 7,10 | 7,05 | 6,88 | 6,97 | 8 | 1.974.400 |
| 15/3/2011 | 7,00 | 7,00 | -1,69% | 7,00 | 7,00 | 7,00 | 6,79 | 7,00 | 1 | 420.000 |
| 14/3/2011 | 6,75 | 7,12 | +3,94% | 6,75 | 7,18 | 7,01 | 7,00 | 7,09 | 12 | 1.963.300 |
| 11/3/2011 | 6,64 | 6,85 | +2,85% | 6,64 | 6,85 | 6,70 | 6,71 | 6,85 | 12 | 3.756.300 |
| 10/3/2011 | 6,66 | 6,66 | 0,00% | 6,66 | 6,66 | 6,66 | 6,65 | 6,86 | 4 | 266.400 |
| 9/3/2011 | 6,63 | 6,66 | -0,75% | 6,63 | 6,79 | 6,78 | 6,63 | 6,77 | 4 | 3.594.500 |
| 4/3/2011 | 6,65 | 6,71 | -2,04% | 6,65 | 6,71 | 6,68 | 6,71 | 6,94 | 2 | 133.600 |
| 3/3/2011 | 6,54 | 6,85 | +0,88% | 6,54 | 6,88 | 6,79 | 6,72 | 6,84 | 3 | 339.700 |
| 2/3/2011 | 6,75 | 6,79 | +1,65% | 6,55 | 6,79 | 6,58 | 6,65 | 6,79 | 12 | 7.973.300 |
| 1/3/2011 | 6,75 | 6,68 | -0,30% | 6,50 | 6,75 | 6,67 | 6,54 | 6,79 | 12 | 337.735.000 |
| 28/2/2011 | 7,09 | 6,70 | -4,96% | 6,70 | 7,09 | 6,77 | 6,70 | 7,01 | 26 | 2.982.700 |
| 25/2/2011 | 6,90 | 7,05 | -0,42% | 6,90 | 7,05 | 7,02 | 6,90 | 7,05 | 2 | 421.500 |
| 24/2/2011 | 6,90 | 7,08 | +2,61% | 6,90 | 7,11 | 7,04 | 6,81 | 7,06 | 14 | 5.074.800 |
| 23/2/2011 | 6,70 | 6,90 | +1,47% | 6,70 | 6,90 | 6,80 | 6,72 | 6,89 | 2 | 136.000 |
| 22/2/2011 | 6,76 | 6,80 | -0,29% | 6,76 | 6,80 | 6,78 | 6,72 | 6,89 | 4 | 542.400 |
| 21/2/2011 | 6,72 | 6,82 | +1,49% | 6,72 | 6,84 | 6,74 | 6,73 | 6,83 | 5 | 876.900 |
| 18/2/2011 | 6,95 | 6,72 | -2,33% | 6,72 | 6,95 | 6,73 | 6,72 | 6,87 | 7 | 1.750.400 |
| 17/2/2011 | 6,97 | 6,88 | -1,71% | 6,70 | 6,97 | 6,74 | 6,74 | 6,88 | 16 | 5.393.400 |
| 16/2/2011 | 7,00 | 7,00 | -0,43% | 6,97 | 7,00 | 6,97 | 6,72 | 7,01 | 7 | 1.744.000 |
| 15/2/2011 | 7,00 | 7,03 | -1,40% | 6,72 | 7,03 | 6,85 | 6,77 | 7,03 | 13 | 1.644.500 |
| 14/2/2011 | 7,16 | 7,13 | +0,99% | 6,99 | 7,16 | 7,01 | 6,93 | 7,13 | 15 | 4.910.900 |
| 11/2/2011 | 7,11 | 7,06 | +1,15% | 6,98 | 7,11 | 6,98 | 6,90 | 7,06 | 4 | 3.982.200 |
| 10/2/2011 | 6,87 | 6,98 | +2,65% | 6,87 | 6,98 | 6,87 | 6,82 | 6,98 | 4 | 4.124.300 |
| 9/2/2011 | 6,79 | 6,80 | 0,00% | 6,70 | 6,80 | 6,78 | 6,67 | 6,97 | 8 | 1.696.900 |
| 8/2/2011 | 6,90 | 6,80 | -2,86% | 6,80 | 7,05 | 6,85 | 6,80 | 7,02 | 24 | 6.996.000 |
| 7/2/2011 | 7,35 | 7,00 | -9,68% | 6,81 | 7,51 | 6,83 | 6,96 | 7,03 | 53 | 92.423.900 |
| 4/2/2011 | 7,75 | 7,75 | -0,39% | 7,75 | 7,75 | 7,75 | 7,36 | 7,69 | 1 | 77.500 |
| 2/2/2011 | 7,87 | 7,78 | +3,60% | 7,78 | 7,87 | 7,86 | 7,43 | 7,79 | 5 | 6.688.600 |
| 1/2/2011 | 7,60 | 7,51 | -4,82% | 7,49 | 7,88 | 7,51 | 7,50 | 7,98 | 10 | 8.637.700 |
| 31/1/2011 | 7,60 | 7,89 | +0,38% | 7,50 | 7,89 | 7,69 | 7,57 | 7,80 | 6 | 4.696.600 |
| 28/1/2011 | 7,86 | 7,86 | -0,51% | 7,86 | 7,86 | 7,86 | 7,45 | 7,84 | 1 | 78.600 |
| 27/1/2011 | 7,90 | 7,90 | +4,91% | 7,90 | 7,90 | 7,90 | 7,66 | 7,86 | 1 | 79.000 |
| 26/1/2011 | 7,88 | 7,53 | -5,88% | 7,53 | 7,88 | 7,70 | 7,52 | 7,88 | 2 | 154.100 |
| 24/1/2011 | 8,00 | 8,00 | +1,65% | 8,00 | 8,00 | 8,00 | 7,52 | 7,99 | 1 | 80.000 |
| 21/1/2011 | 7,87 | 7,87 | -0,38% | 7,87 | 7,87 | 7,87 | 7,60 | 7,99 | 1 | 78.700 |
| 20/1/2011 | 7,70 | 7,90 | -1,25% | 7,69 | 7,90 | 7,72 | 7,60 | 7,89 | 6 | 850.200 |
| 19/1/2011 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,76 | 7,95 | 1 | 160.000 |
| 18/1/2011 | 7,50 | 8,00 | +2,56% | 7,50 | 8,00 | 7,82 | 7,70 | 8,00 | 8 | 1.409.300 |
| 17/1/2011 | 7,74 | 7,80 | +0,65% | 7,74 | 7,80 | 7,75 | 7,56 | 7,78 | 3 | 930.400 |
| 14/1/2011 | 7,80 | 7,75 | +1,04% | 7,70 | 7,80 | 7,70 | 7,68 | 7,75 | 3 | 1.310.500 |
| 13/1/2011 | 7,71 | 7,67 | -4,01% | 7,67 | 7,76 | 7,70 | 7,37 | 7,93 | 6 | 462.400 |
| 12/1/2011 | 7,70 | 7,99 | +2,44% | 7,70 | 7,99 | 7,92 | 7,64 | 7,99 | 5 | 5.071.900 |
| 11/1/2011 | 7,65 | 7,80 | +1,30% | 7,65 | 7,80 | 7,70 | 7,54 | 7,90 | 13 | 3.854.500 |
| 10/1/2011 | 7,70 | 7,70 | -1,28% | 7,50 | 7,70 | 7,55 | 7,60 | 7,70 | 9 | 2.265.100 |
| 7/1/2011 | 7,66 | 7,80 | +1,83% | 7,66 | 7,80 | 7,72 | 7,53 | 7,80 | 9 | 2.239.000 |
| 6/1/2011 | 7,51 | 7,66 | -0,39% | 7,51 | 7,68 | 7,65 | 7,53 | 7,67 | 7 | 1.838.100 |
| 5/1/2011 | 7,56 | 7,69 | +1,18% | 7,50 | 7,69 | 7,55 | 7,53 | 7,69 | 5 | 1.057.500 |
| 4/1/2011 | 7,39 | 7,60 | -2,31% | 7,39 | 7,60 | 7,51 | 7,56 | 7,74 | 7 | 826.900 |
| 3/1/2011 | 7,78 | 7,78 | 0,00% | 7,78 | 7,78 | 7,78 | 7,41 | 7,78 | 1 | 155.600 |
| 30/12/2010 | 7,78 | 7,78 | -0,26% | 7,68 | 7,78 | 7,71 | 7,60 | 7,77 | 12 | 5.090.200 |
| 29/12/2010 | 7,80 | 7,80 | +0,78% | 7,80 | 7,80 | 7,80 | 7,70 | 7,79 | 1 | 156.000 |
| 28/12/2010 | 7,74 | 7,74 | -0,64% | 7,74 | 7,74 | 7,74 | 7,35 | 7,75 | 1 | 154.800 |
| 27/12/2010 | 7,58 | 7,79 | +1,56% | 7,58 | 7,79 | 7,62 | 7,43 | 7,76 | 8 | 1.981.700 |
| 23/12/2010 | 7,58 | 7,67 | +2,27% | 7,40 | 7,67 | 7,44 | 7,41 | 7,58 | 8 | 3.648.600 |
| 22/12/2010 | 7,84 | 7,50 | -3,72% | 7,27 | 7,84 | 7,43 | 7,30 | 7,50 | 14 | 15.172.100 |
| 21/12/2010 | 7,75 | 7,79 | +0,52% | 7,35 | 7,85 | 7,67 | 7,61 | 7,79 | 8 | 4.300.500 |
| 20/12/2010 | 7,25 | 7,75 | +7,19% | 7,25 | 7,75 | 7,56 | 7,27 | 7,74 | 5 | 832.000 |
| 17/12/2010 | 7,49 | 7,23 | -3,47% | 7,23 | 7,49 | 7,40 | 7,23 | 7,49 | 2 | 222.100 |
| 16/12/2010 | 7,49 | 7,49 | 0,00% | 7,49 | 7,49 | 7,49 | 7,32 | 7,49 | 1 | 74.900 |
| 15/12/2010 | 7,47 | 7,49 | -2,73% | 7,47 | 7,49 | 7,48 | 7,38 | 7,50 | 2 | 823.700 |
| 14/12/2010 | 7,70 | 7,70 | +0,13% | 7,70 | 7,70 | 7,70 | 7,29 | 7,66 | 1 | 77.000 |
| 13/12/2010 | 7,69 | 7,69 | -0,13% | 7,69 | 7,69 | 7,69 | 7,33 | 7,67 | 1 | 76.900 |
| 10/12/2010 | 7,74 | 7,70 | +5,77% | 7,30 | 7,74 | 7,37 | 7,35 | 7,73 | 6 | 1.328.000 |
| 9/12/2010 | 7,24 | 7,28 | -5,08% | 7,23 | 7,34 | 7,25 | 7,27 | 7,55 | 5 | 1.015.800 |
| 8/12/2010 | 7,17 | 7,67 | +4,92% | 7,16 | 7,70 | 7,64 | 7,35 | 7,67 | 12 | 8.107.900 |
| 7/12/2010 | 7,25 | 7,31 | -5,68% | 7,16 | 7,68 | 7,27 | 7,31 | 7,75 | 35 | 9.961.400 |
| 6/12/2010 | 7,75 | 7,75 | 0,00% | 7,75 | 7,75 | 7,75 | 7,61 | 7,71 | 2 | 232.500 |
| 3/12/2010 | 7,74 | 7,75 | +0,13% | 7,51 | 7,75 | 7,72 | 7,61 | 7,75 | 9 | 1.698.700 |
| 2/12/2010 | 7,74 | 7,74 | -0,13% | 7,74 | 7,74 | 7,74 | 7,40 | 7,73 | 1 | 154.800 |
| 1/12/2010 | 7,90 | 7,75 | -0,51% | 7,67 | 7,90 | 7,76 | 7,50 | 7,75 | 4 | 310.700 |
| 30/11/2010 | 7,88 | 7,79 | -1,02% | 7,25 | 7,90 | 7,49 | 7,40 | 7,80 | 29 | 10.646.000 |
| 29/11/2010 | 7,79 | 7,87 | -0,25% | 7,61 | 7,87 | 7,79 | 7,61 | 7,87 | 8 | 5.609.800 |
| 26/11/2010 | 7,80 | 7,89 | +0,64% | 7,59 | 7,90 | 7,67 | 7,59 | 7,87 | 12 | 3.531.200 |
| 25/11/2010 | 7,89 | 7,84 | -1,38% | 7,73 | 7,89 | 7,82 | 7,75 | 7,84 | 3 | 234.600 |
| 24/11/2010 | 7,80 | 7,95 | +0,76% | 7,70 | 7,95 | 7,81 | 7,61 | 7,95 | 3 | 312.500 |
| 23/11/2010 | 7,67 | 7,89 | -1,13% | 7,55 | 7,89 | 7,65 | 7,52 | 7,88 | 4 | 765.800 |
| 22/11/2010 | 8,00 | 7,98 | -0,25% | 7,63 | 8,00 | 7,91 | 7,64 | 7,99 | 4 | 395.900 |
| 19/11/2010 | 7,90 | 8,00 | 0,00% | 7,52 | 8,00 | 7,93 | 7,64 | 8,00 | 13 | 3.572.600 |
| 18/11/2010 | 7,90 | 8,00 | +5,68% | 7,70 | 8,00 | 7,78 | 7,71 | 7,90 | 21 | 5.604.300 |
| 17/11/2010 | 7,88 | 7,57 | -4,06% | 7,57 | 7,88 | 7,87 | 7,56 | 7,80 | 6 | 5.194.300 |
| 16/11/2010 | 7,73 | 7,89 | -1,00% | 7,52 | 7,90 | 7,71 | 7,59 | 7,80 | 11 | 2.933.200 |
| 12/11/2010 | 7,75 | 7,97 | -0,99% | 7,73 | 7,97 | 7,77 | 7,74 | 7,99 | 5 | 544.300 |
| 11/11/2010 | 8,10 | 8,05 | -3,59% | 8,05 | 8,10 | 8,05 | 7,88 | 8,04 | 7 | 2.819.000 |
| 9/11/2010 | 7,89 | 8,35 | +2,58% | 7,89 | 8,40 | 8,26 | 7,96 | 8,31 | 22 | 15.863.200 |
| 8/11/2010 | 8,15 | 8,14 | +0,49% | 8,14 | 8,15 | 8,14 | 7,93 | 8,08 | 2 | 325.700 |
| 5/11/2010 | 8,15 | 8,10 | +0,12% | 7,95 | 8,20 | 8,13 | 7,82 | 8,09 | 12 | 6.341.400 |
| 4/11/2010 | 7,99 | 8,09 | +1,13% | 7,95 | 8,18 | 8,04 | 7,91 | 8,08 | 30 | 21.402.700 |
| 3/11/2010 | 7,84 | 8,00 | +13,80% | 7,55 | 8,08 | 7,90 | 7,51 | 7,98 | 53 | 35.896.200 |
| 1/11/2010 | 7,33 | 7,03 | -4,35% | 7,01 | 7,80 | 7,13 | 7,02 | 7,45 | 20 | 2.282.800 |
| 29/10/2010 | 7,64 | 7,35 | -1,08% | 7,35 | 8,08 | 7,64 | 7,35 | 7,64 | 42 | 24.465.800 |
| 28/10/2010 | 7,55 | 7,43 | +0,81% | 7,43 | 7,64 | 7,47 | 7,43 | 7,53 | 15 | 11.137.200 |
| 27/10/2010 | 7,41 | 7,37 | -3,91% | 7,34 | 7,75 | 7,43 | 7,37 | 7,49 | 8 | 2.824.700 |
| 26/10/2010 | 7,98 | 7,67 | -1,41% | 7,40 | 7,98 | 7,56 | 7,59 | 7,74 | 18 | 5.671.700 |
| 25/10/2010 | 7,08 | 7,78 | +17,70% | 7,08 | 8,13 | 7,66 | 7,78 | 8,10 | 123 | 64.867.100 |
| 22/10/2010 | 6,71 | 6,61 | -2,79% | 6,61 | 6,71 | 6,66 | 6,59 | 6,79 | 9 | 1.466.100 |
| 21/10/2010 | 7,07 | 6,80 | -3,41% | 6,72 | 7,07 | 6,85 | 6,81 | 6,93 | 12 | 7.609.700 |
| 20/10/2010 | 6,89 | 7,04 | +2,18% | 6,89 | 7,04 | 6,92 | 6,77 | 7,04 | 2 | 277.100 |
| 19/10/2010 | 6,82 | 6,89 | -2,68% | 6,67 | 6,89 | 6,77 | 6,70 | 6,89 | 9 | 1.015.900 |
| 18/10/2010 | 7,10 | 7,08 | +0,43% | 6,82 | 7,10 | 6,96 | 6,82 | 7,08 | 7 | 626.400 |
| 15/10/2010 | 7,05 | 7,05 | +0,28% | 6,91 | 7,05 | 6,93 | 6,91 | 7,05 | 7 | 2.706.200 |
| 14/10/2010 | 6,93 | 7,03 | +2,48% | 6,86 | 7,17 | 7,04 | 7,03 | 7,16 | 35 | 10.429.600 |
| 13/10/2010 | 6,60 | 6,86 | +4,26% | 6,60 | 6,94 | 6,65 | 6,85 | 6,93 | 23 | 81.417.600 |
| 11/10/2010 | 6,50 | 6,58 | +2,02% | 6,50 | 6,58 | 6,50 | 6,51 | 6,58 | 2 | 2.015.800 |
| 8/10/2010 | 6,55 | 6,45 | -1,98% | 6,45 | 6,58 | 6,53 | 6,43 | 6,58 | 11 | 2.286.200 |
| 7/10/2010 | 6,54 | 6,58 | -0,30% | 6,51 | 6,58 | 6,56 | 6,55 | 6,58 | 4 | 787.300 |
| 6/10/2010 | 6,42 | 6,60 | +2,80% | 6,42 | 6,60 | 6,50 | 6,51 | 6,58 | 9 | 1.365.000 |
| 5/10/2010 | 6,43 | 6,42 | -1,23% | 6,40 | 6,50 | 6,43 | 6,42 | 6,50 | 7 | 2.187.900 |
| 4/10/2010 | 6,50 | 6,50 | -1,37% | 6,40 | 6,50 | 6,41 | 6,40 | 6,50 | 8 | 1.411.300 |
| 1/10/2010 | 6,50 | 6,59 | +1,38% | 6,40 | 6,59 | 6,47 | 6,41 | 6,60 | 9 | 4.016.100 |
| 30/9/2010 | 6,40 | 6,50 | +1,09% | 6,40 | 6,50 | 6,40 | 6,36 | 6,50 | 5 | 3.649.000 |
| 29/9/2010 | 6,38 | 6,43 | 0,00% | 6,30 | 6,43 | 6,35 | 6,31 | 6,43 | 13 | 4.637.800 |
| 28/9/2010 | 6,43 | 6,43 | -0,31% | 6,43 | 6,47 | 6,43 | 6,40 | 6,46 | 5 | 643.800 |
| 27/9/2010 | 6,45 | 6,45 | +0,31% | 6,45 | 6,45 | 6,45 | 6,45 | 6,47 | 3 | 709.500 |
| 24/9/2010 | 6,49 | 6,43 | -0,77% | 6,43 | 6,50 | 6,45 | 6,43 | 6,49 | 11 | 4.389.000 |
| 23/9/2010 | 6,43 | 6,48 | +0,93% | 6,43 | 6,48 | 6,43 | 6,43 | 6,50 | 7 | 3.023.600 |
| 22/9/2010 | 6,50 | 6,42 | +0,78% | 6,42 | 6,50 | 6,44 | 6,41 | 6,42 | 4 | 4.836.800 |
| 21/9/2010 | 6,49 | 6,37 | -0,47% | 6,37 | 6,55 | 6,43 | 6,38 | 6,51 | 12 | 4.890.400 |
| 20/9/2010 | 6,51 | 6,40 | -4,76% | 6,30 | 6,51 | 6,39 | 6,40 | 6,49 | 32 | 17.392.100 |
| 17/9/2010 | 6,64 | 6,72 | +1,20% | 6,60 | 6,72 | 6,67 | 6,65 | 6,72 | 7 | 3.403.600 |
| 16/9/2010 | 6,64 | 6,64 | -0,15% | 6,64 | 6,64 | 6,64 | 6,51 | 6,65 | 1 | 66.400 |
| 15/9/2010 | 6,60 | 6,65 | +3,10% | 6,60 | 6,65 | 6,62 | 6,51 | 6,65 | 2 | 132.500 |
| 14/9/2010 | 6,43 | 6,45 | -0,77% | 6,40 | 6,72 | 6,45 | 6,45 | 6,72 | 11 | 2.196.000 |
| 13/9/2010 | 6,50 | 6,50 | -1,22% | 6,50 | 6,50 | 6,50 | 6,49 | 6,60 | 2 | 780.000 |
| 10/9/2010 | 6,56 | 6,58 | +0,61% | 6,56 | 6,76 | 6,58 | 6,58 | 6,76 | 13 | 1.579.900 |
| 9/9/2010 | 6,56 | 6,54 | -0,46% | 6,40 | 6,56 | 6,47 | 6,40 | 6,55 | 8 | 582.700 |
| 8/9/2010 | 6,57 | 6,57 | +1,86% | 6,57 | 6,57 | 6,57 | 6,46 | 6,57 | 3 | 2.430.900 |
| 6/9/2010 | 6,73 | 6,45 | -1,68% | 6,45 | 6,73 | 6,46 | 6,45 | 6,65 | 7 | 3.687.700 |
| 3/9/2010 | 6,45 | 6,56 | +0,92% | 6,40 | 6,56 | 6,51 | 6,50 | 6,56 | 7 | 2.280.300 |
| 2/9/2010 | 6,53 | 6,50 | -2,99% | 6,50 | 6,53 | 6,50 | 6,47 | 6,64 | 6 | 1.365.700 |
| 1/9/2010 | 6,60 | 6,70 | -0,74% | 6,50 | 6,75 | 6,50 | 6,51 | 6,68 | 6 | 67.069.500 |
| 31/8/2010 | 6,78 | 6,75 | +3,37% | 6,75 | 6,78 | 6,76 | 6,55 | 6,74 | 2 | 135.300 |
| 30/8/2010 | 6,53 | 6,53 | -0,31% | 6,53 | 6,53 | 6,53 | 6,52 | 6,67 | 1 | 130.600 |
| 27/8/2010 | 6,74 | 6,55 | 0,00% | 6,55 | 6,79 | 6,67 | 6,55 | 6,78 | 9 | 3.136.900 |
| 26/8/2010 | 6,50 | 6,55 | +1,39% | 6,45 | 6,55 | 6,50 | 6,45 | 6,55 | 8 | 2.536.500 |
| 25/8/2010 | 6,46 | 6,46 | -1,37% | 6,46 | 6,46 | 6,46 | 6,45 | 6,63 | 3 | 387.600 |
| 24/8/2010 | 6,55 | 6,55 | -0,15% | 6,40 | 6,65 | 6,47 | 6,55 | 6,60 | 24 | 28.347.100 |
| 23/8/2010 | 6,60 | 6,56 | +0,15% | 6,55 | 6,77 | 6,61 | 6,55 | 6,77 | 11 | 3.309.700 |
| 20/8/2010 | 6,86 | 6,55 | -5,07% | 6,50 | 6,86 | 6,53 | 6,55 | 6,70 | 45 | 28.109.700 |
| 19/8/2010 | 6,80 | 6,90 | +1,47% | 6,80 | 7,08 | 6,88 | 6,80 | 6,90 | 7 | 2.341.500 |
| 18/8/2010 | 6,98 | 6,80 | +3,03% | 6,80 | 6,99 | 6,92 | 6,71 | 6,80 | 24 | 23.950.000 |
| 17/8/2010 | 6,75 | 6,60 | -0,90% | 6,60 | 6,75 | 6,60 | 6,60 | 6,74 | 15 | 4.557.100 |
| 16/8/2010 | 6,75 | 6,66 | -0,60% | 6,61 | 6,75 | 6,69 | 6,65 | 6,75 | 10 | 17.543.100 |
| 13/8/2010 | 6,70 | 6,70 | -0,74% | 6,57 | 6,80 | 6,72 | 6,67 | 6,75 | 16 | 10.766.100 |
| 12/8/2010 | 6,68 | 6,75 | -0,44% | 6,52 | 6,75 | 6,63 | 6,61 | 6,79 | 22 | 10.808.000 |
| 11/8/2010 | 6,70 | 6,78 | +1,65% | 6,66 | 6,80 | 6,76 | 6,73 | 6,85 | 10 | 3.853.600 |
| 10/8/2010 | 6,81 | 6,67 | -1,91% | 6,67 | 6,81 | 6,74 | 6,67 | 6,80 | 32 | 60.863.900 |
| 9/8/2010 | 7,00 | 6,80 | -2,86% | 6,80 | 7,04 | 6,87 | 6,80 | 7,00 | 32 | 10.790.400 |
| 6/8/2010 | 7,03 | 7,00 | 0,00% | 6,97 | 7,10 | 7,00 | 6,97 | 7,00 | 35 | 28.702.400 |
| 5/8/2010 | 7,05 | 7,00 | -0,43% | 6,99 | 7,10 | 7,01 | 7,00 | 7,05 | 25 | 10.024.600 |
| 4/8/2010 | 7,34 | 7,03 | +0,43% | 7,00 | 7,34 | 7,04 | 7,03 | 7,10 | 40 | 103.587.300 |
| 3/8/2010 | 7,10 | 7,00 | -3,45% | 7,00 | 7,10 | 7,04 | 7,00 | 7,15 | 21 | 6.831.700 |
| 2/8/2010 | 7,09 | 7,25 | +2,26% | 7,00 | 7,28 | 7,17 | 7,15 | 7,21 | 27 | 12.488.400 |
| 30/7/2010 | 7,02 | 7,09 | 0,00% | 6,99 | 7,09 | 7,00 | 7,01 | 7,09 | 23 | 77.142.100 |
| 29/7/2010 | 7,05 | 7,09 | -0,42% | 7,00 | 7,20 | 7,05 | 7,02 | 7,10 | 32 | 45.199.900 |
| 28/7/2010 | 7,25 | 7,12 | -1,79% | 7,07 | 7,25 | 7,09 | 7,10 | 7,14 | 17 | 42.481.500 |
| 27/7/2010 | 7,26 | 7,25 | -0,14% | 7,25 | 7,38 | 7,31 | 7,21 | 7,35 | 27 | 13.460.600 |
| 26/7/2010 | 7,25 | 7,26 | +0,14% | 7,20 | 7,39 | 7,24 | 7,24 | 7,38 | 32 | 19.478.400 |
| 23/7/2010 | 7,20 | 7,25 | +0,55% | 7,20 | 7,29 | 7,21 | 7,15 | 7,30 | 6 | 1.082.300 |
| 22/7/2010 | 7,39 | 7,21 | +0,14% | 7,20 | 7,50 | 7,31 | 7,21 | 7,40 | 23 | 10.315.100 |
| 21/7/2010 | 7,38 | 7,20 | +0,70% | 7,08 | 7,38 | 7,10 | 7,03 | 7,20 | 12 | 4.048.100 |
| 20/7/2010 | 7,32 | 7,15 | -2,32% | 7,15 | 7,32 | 7,23 | 7,11 | 7,24 | 17 | 2.604.000 |
| 19/7/2010 | 7,32 | 7,32 | +0,83% | 7,15 | 7,32 | 7,25 | 7,05 | 7,32 | 13 | 2.828.600 |
| 16/7/2010 | 7,32 | 7,26 | -2,94% | 7,26 | 7,32 | 7,29 | 7,26 | 7,45 | 7 | 875.400 |
| 15/7/2010 | 7,50 | 7,48 | 0,00% | 7,31 | 7,50 | 7,47 | 7,28 | 7,48 | 6 | 38.362.900 |
| 14/7/2010 | 7,30 | 7,48 | +1,08% | 7,15 | 7,48 | 7,33 | 7,25 | 7,50 | 4 | 513.100 |
| 13/7/2010 | 7,50 | 7,40 | -1,60% | 7,39 | 7,50 | 7,49 | 7,31 | 7,47 | 8 | 42.366.900 |
| 12/7/2010 | 7,70 | 7,52 | -1,70% | 7,50 | 7,70 | 7,64 | 7,51 | 7,60 | 13 | 41.759.800 |
| 8/7/2010 | 7,60 | 7,65 | +0,66% | 7,60 | 7,75 | 7,65 | 7,65 | 7,75 | 24 | 60.746.500 |
| 7/7/2010 | 7,50 | 7,60 | +1,20% | 7,49 | 7,60 | 7,52 | 7,45 | 7,65 | 16 | 21.667.000 |
| 6/7/2010 | 7,69 | 7,51 | +0,13% | 7,50 | 7,69 | 7,63 | 7,46 | 7,64 | 27 | 25.360.800 |
| 5/7/2010 | 7,88 | 7,50 | +1,35% | 7,15 | 7,88 | 7,56 | 7,12 | 7,46 | 9 | 5.372.700 |
| 2/7/2010 | 7,31 | 7,40 | +3,50% | 7,18 | 7,49 | 7,34 | 7,21 | 7,47 | 4 | 293.800 |
| 1/7/2010 | 7,80 | 7,15 | -5,92% | 6,80 | 7,80 | 7,22 | 7,15 | 7,31 | 45 | 17.481.200 |
| 30/6/2010 | 8,20 | 7,60 | -2,56% | 7,21 | 8,20 | 7,61 | 7,60 | 7,98 | 13 | 4.723.200 |
| 29/6/2010 | 7,85 | 7,80 | -0,64% | 7,70 | 8,60 | 7,94 | 7,72 | 7,80 | 38 | 19.631.200 |
| 28/6/2010 | 7,73 | 7,85 | +0,64% | 7,72 | 7,90 | 7,80 | 7,71 | 7,90 | 9 | 5.307.400 |
| 25/6/2010 | 7,75 | 7,80 | +1,04% | 7,72 | 7,95 | 7,80 | 7,72 | 7,96 | 12 | 5.461.200 |
| 24/6/2010 | 8,20 | 7,72 | -4,69% | 7,72 | 8,20 | 7,95 | 7,60 | 7,89 | 14 | 6.446.000 |
| 23/6/2010 | 8,00 | 8,10 | +1,25% | 8,00 | 8,43 | 8,23 | 8,00 | 8,10 | 90 | 43.740.000 |
| 22/6/2010 | 7,50 | 8,00 | +6,81% | 7,49 | 8,10 | 7,75 | 7,67 | 8,09 | 79 | 33.559.600 |
| 21/6/2010 | 7,45 | 7,49 | +1,22% | 7,40 | 7,49 | 7,42 | 7,48 | 7,49 | 19 | 8.094.300 |
| 18/6/2010 | 7,30 | 7,40 | +1,37% | 7,30 | 7,45 | 7,40 | 7,31 | 7,45 | 9 | 2.888.000 |
| 17/6/2010 | 7,30 | 7,30 | +1,67% | 7,25 | 7,50 | 7,37 | 7,30 | 7,45 | 24 | 5.973.900 |
| 16/6/2010 | 7,30 | 7,18 | -2,31% | 7,18 | 7,30 | 7,24 | 7,20 | 7,30 | 11 | 2.317.800 |
| 15/6/2010 | 7,30 | 7,35 | +1,38% | 7,30 | 7,35 | 7,32 | 7,21 | 7,35 | 6 | 1.538.000 |
| 14/6/2010 | 7,30 | 7,25 | -2,03% | 7,13 | 7,30 | 7,22 | 7,18 | 7,25 | 8 | 2.310.500 |
| 11/6/2010 | 7,40 | 7,40 | +2,49% | 7,40 | 7,40 | 7,40 | 7,35 | 7,40 | 2 | 148.000 |
| 10/6/2010 | 7,40 | 7,22 | -0,96% | 7,22 | 7,40 | 7,34 | 7,21 | 7,40 | 5 | 1.543.000 |
| 9/6/2010 | 7,57 | 7,29 | -3,70% | 7,25 | 7,57 | 7,30 | 7,20 | 7,30 | 32 | 9.417.600 |
| 8/6/2010 | 7,59 | 7,57 | +2,30% | 7,57 | 7,59 | 7,57 | 7,36 | 7,57 | 3 | 1.892.700 |
| 7/6/2010 | 7,59 | 7,40 | -2,50% | 7,40 | 7,59 | 7,46 | 7,37 | 7,49 | 6 | 597.300 |
| 4/6/2010 | 7,55 | 7,59 | -2,57% | 7,55 | 7,59 | 7,56 | 7,42 | 7,59 | 3 | 226.900 |
| 2/6/2010 | 7,89 | 7,79 | -2,63% | 7,50 | 7,89 | 7,54 | 7,41 | 7,80 | 18 | 4.374.700 |
| 1/6/2010 | 7,62 | 8,00 | +4,99% | 7,62 | 8,00 | 7,83 | 7,51 | 7,83 | 4 | 7.048.000 |
| 31/5/2010 | 7,36 | 7,62 | -6,39% | 7,36 | 7,99 | 7,56 | 7,47 | 8,20 | 8 | 1.588.300 |
| 28/5/2010 | 8,14 | 8,14 | +0,12% | 8,14 | 8,14 | 8,14 | 7,31 | 8,14 | 1 | 81.400 |
| 27/5/2010 | 7,80 | 8,13 | -0,25% | 7,80 | 8,13 | 7,88 | 7,31 | 8,14 | 2 | 315.300 |
| 26/5/2010 | 8,00 | 8,15 | +1,88% | 8,00 | 8,15 | 8,06 | 7,75 | 8,15 | 4 | 806.000 |
| 25/5/2010 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,35 | 8,00 | 1 | 80.000 |
| 24/5/2010 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,33 | 8,00 | 1 | 80.000 |
| 21/5/2010 | 8,00 | 8,00 | +2,56% | 8,00 | 8,00 | 8,00 | 7,38 | 7,99 | 1 | 80.000 |
| 20/5/2010 | 8,40 | 7,80 | 0,00% | 7,20 | 8,40 | 7,46 | 7,26 | 7,80 | 19 | 5.303.200 |
| 19/5/2010 | 7,80 | 7,80 | -1,89% | 7,80 | 8,00 | 7,80 | 7,80 | 7,90 | 5 | 2.264.500 |
| 18/5/2010 | 7,85 | 7,95 | -2,33% | 7,85 | 8,14 | 7,92 | 7,80 | 7,99 | 7 | 1.030.800 |
| 17/5/2010 | 7,81 | 8,14 | -1,33% | 7,81 | 8,14 | 7,97 | 7,80 | 8,15 | 2 | 159.500 |
| 14/5/2010 | 8,60 | 8,25 | +1,85% | 7,70 | 8,60 | 8,16 | 7,90 | 8,28 | 32 | 4.981.200 |
| 13/5/2010 | 8,36 | 8,10 | -6,57% | 8,10 | 8,36 | 8,20 | 8,10 | 8,35 | 16 | 2.542.000 |
| 12/5/2010 | 8,88 | 8,67 | +2,00% | 8,37 | 8,88 | 8,84 | 8,38 | 8,68 | 7 | 4.600.800 |
| 11/5/2010 | 8,81 | 8,50 | -0,47% | 8,47 | 8,81 | 8,58 | 8,47 | 8,59 | 9 | 2.747.500 |
| 10/5/2010 | 9,00 | 8,54 | -0,81% | 8,40 | 9,00 | 8,61 | 8,54 | 8,80 | 7 | 1.379.000 |
| 7/5/2010 | 8,50 | 8,61 | -0,58% | 8,50 | 8,80 | 8,58 | 8,41 | 8,85 | 7 | 1.373.200 |
| 6/5/2010 | 8,75 | 8,66 | +3,71% | 8,40 | 8,87 | 8,48 | 8,11 | 8,66 | 7 | 2.122.000 |
| 5/5/2010 | 8,96 | 8,35 | -1,76% | 8,25 | 9,00 | 8,58 | 8,35 | 8,74 | 31 | 7.729.800 |
| 4/5/2010 | 9,33 | 8,50 | -8,60% | 8,50 | 9,33 | 8,59 | 8,30 | 8,51 | 30 | 6.534.300 |
| 3/5/2010 | 9,33 | 9,30 | -0,43% | 9,06 | 9,33 | 9,22 | 9,02 | 9,31 | 12 | 3.228.800 |
| 30/4/2010 | 9,45 | 9,34 | -0,32% | 9,15 | 9,45 | 9,25 | 8,94 | 9,34 | 5 | 1.295.800 |
| 29/4/2010 | 9,59 | 9,37 | +0,75% | 8,99 | 9,59 | 9,12 | 9,05 | 9,37 | 21 | 5.385.800 |
| 28/4/2010 | 9,70 | 9,30 | -4,12% | 9,30 | 9,70 | 9,68 | 9,30 | 9,65 | 9 | 85.610.000 |
| 27/4/2010 | 9,60 | 9,70 | -1,02% | 9,60 | 9,70 | 9,69 | 9,51 | 9,70 | 3 | 58.869.000 |
| 26/4/2010 | 9,50 | 9,80 | +1,03% | 9,48 | 9,80 | 9,64 | 9,52 | 9,80 | 17 | 8.581.600 |
| 23/4/2010 | 9,70 | 9,70 | -2,12% | 9,70 | 9,70 | 9,70 | 9,50 | 9,80 | 9 | 5.432.000 |
| 22/4/2010 | 9,80 | 9,91 | +4,87% | 9,80 | 9,91 | 9,81 | 9,70 | 9,92 | 4 | 1.766.200 |
| 20/4/2010 | 9,70 | 9,45 | -3,08% | 9,43 | 9,70 | 9,51 | 9,45 | 9,70 | 7 | 1.712.500 |
| 19/4/2010 | 9,60 | 9,75 | +0,52% | 9,60 | 9,90 | 9,71 | 9,71 | 9,90 | 11 | 8.352.900 |
| 16/4/2010 | 9,60 | 9,70 | -0,41% | 9,55 | 9,70 | 9,58 | 9,37 | 9,79 | 5 | 1.150.300 |
| 15/4/2010 | 9,80 | 9,74 | -1,52% | 9,74 | 9,80 | 9,77 | 9,57 | 9,84 | 2 | 1.759.200 |
| 14/4/2010 | 9,72 | 9,89 | +3,45% | 9,72 | 9,89 | 9,77 | 9,74 | 9,90 | 2 | 293.300 |
| 13/4/2010 | 9,71 | 9,56 | -4,40% | 9,56 | 9,72 | 9,65 | 9,56 | 9,89 | 17 | 6.758.400 |
| 12/4/2010 | 9,87 | 10,00 | -0,70% | 9,87 | 10,24 | 10,01 | 9,72 | 10,00 | 4 | 1.102.000 |
| 9/4/2010 | 10,00 | 10,07 | +0,70% | 9,97 | 10,27 | 10,05 | 9,89 | 10,08 | 24 | 16.984.900 |
| 8/4/2010 | 9,67 | 10,00 | +2,88% | 9,50 | 10,14 | 9,87 | 10,00 | 10,19 | 24 | 12.640.700 |
| 7/4/2010 | 9,81 | 9,72 | -1,82% | 9,72 | 9,81 | 9,79 | 9,76 | 10,00 | 4 | 1.566.600 |
| 6/4/2010 | 10,10 | 9,90 | -1,00% | 9,80 | 10,25 | 10,08 | 9,89 | 10,15 | 19 | 15.529.100 |
| 5/4/2010 | 10,00 | 10,00 | +1,52% | 10,00 | 10,00 | 10,00 | 9,88 | 10,20 | 5 | 2.600.000 |
| 1/4/2010 | 10,05 | 9,85 | -1,50% | 9,67 | 10,30 | 9,86 | 9,85 | 10,00 | 28 | 10.356.400 |
| 31/3/2010 | 10,34 | 10,00 | -3,47% | 9,80 | 10,40 | 10,05 | 9,92 | 10,30 | 31 | 10.662.100 |
| 30/3/2010 | 10,85 | 10,36 | -5,82% | 10,24 | 10,85 | 10,43 | 10,36 | 10,37 | 33 | 10.543.900 |
| 29/3/2010 | 11,40 | 11,00 | -3,51% | 11,00 | 11,40 | 11,13 | 10,24 | 11,00 | 17 | 4.453.500 |
| 26/3/2010 | 11,40 | 11,40 | -0,09% | 10,65 | 11,59 | 11,19 | 11,00 | 11,40 | 38 | 11.191.800 |
| 25/3/2010 | 11,87 | 11,41 | -3,88% | 11,30 | 11,98 | 11,60 | 11,40 | 11,50 | 34 | 17.640.400 |
| 24/3/2010 | 12,51 | 11,87 | -3,50% | 11,87 | 12,75 | 12,17 | 11,87 | 12,10 | 40 | 14.613.200 |
| 23/3/2010 | 11,45 | 12,30 | +8,85% | 11,44 | 12,61 | 12,27 | 12,26 | 12,30 | 270 | 154.491.400 |
| 22/3/2010 | 11,20 | 11,30 | +2,73% | 11,00 | 11,30 | 11,15 | 11,30 | 11,33 | 24 | 22.419.600 |
| 19/3/2010 | 11,25 | 11,00 | -0,90% | 10,85 | 11,25 | 10,94 | 10,86 | 11,17 | 10 | 4.926.200 |
| 18/3/2010 | 11,40 | 11,10 | -2,20% | 11,00 | 11,40 | 11,04 | 11,00 | 11,25 | 5 | 4.419.500 |
| 17/3/2010 | 11,50 | 11,35 | +0,44% | 11,10 | 11,50 | 11,25 | 11,07 | 11,38 | 24 | 25.548.600 |
| 16/3/2010 | 11,16 | 11,30 | +1,25% | 10,86 | 11,57 | 11,15 | 10,88 | 11,45 | 21 | 5.132.100 |
| 15/3/2010 | 11,19 | 11,16 | -2,53% | 11,16 | 11,19 | 11,17 | 11,15 | 11,30 | 2 | 1.564.500 |
| 12/3/2010 | 11,00 | 11,45 | +4,19% | 11,00 | 11,45 | 11,36 | 10,91 | 11,19 | 4 | 11.596.000 |
| 11/3/2010 | 11,00 | 10,99 | +0,64% | 10,88 | 11,00 | 10,94 | 10,83 | 11,00 | 7 | 2.517.900 |
| 10/3/2010 | 11,30 | 10,92 | -4,13% | 10,92 | 11,30 | 11,21 | 10,92 | 11,29 | 10 | 13.454.000 |
| 9/3/2010 | 11,50 | 11,39 | +3,92% | 11,00 | 11,60 | 11,43 | 11,30 | 11,60 | 17 | 19.332.200 |
| 8/3/2010 | 11,23 | 10,96 | -2,92% | 10,85 | 11,23 | 11,07 | 10,96 | 11,45 | 18 | 6.755.700 |
| 5/3/2010 | 11,45 | 11,29 | -3,01% | 11,21 | 11,45 | 11,28 | 11,21 | 11,29 | 10 | 5.642.200 |
| 4/3/2010 | 11,45 | 11,64 | +1,66% | 11,45 | 11,65 | 11,47 | 11,45 | 11,65 | 6 | 2.295.400 |
| 3/3/2010 | 11,54 | 11,45 | 0,00% | 11,45 | 11,94 | 11,56 | 11,45 | 11,70 | 13 | 9.018.100 |
| 2/3/2010 | 11,60 | 11,45 | -1,29% | 11,45 | 11,60 | 11,53 | 11,31 | 11,45 | 16 | 11.650.800 |
| 1/3/2010 | 11,60 | 11,60 | 0,00% | 11,60 | 11,60 | 11,60 | 11,02 | 11,60 | 2 | 464.000 |
| 26/2/2010 | 11,60 | 11,60 | 0,00% | 11,60 | 11,60 | 11,60 | 11,20 | 11,60 | 4 | 1.508.000 |
| 25/2/2010 | 11,51 | 11,60 | -1,61% | 11,50 | 11,60 | 11,54 | 11,32 | 11,80 | 4 | 1.501.200 |
| 24/2/2010 | 11,79 | 11,79 | 0,00% | 11,79 | 11,79 | 11,79 | 11,70 | 12,03 | 1 | 235.800 |
| 23/2/2010 | 11,91 | 11,79 | -1,01% | 11,53 | 11,91 | 11,77 | 11,68 | 11,79 | 7 | 4.238.400 |
| 22/2/2010 | 12,00 | 11,91 | 0,00% | 11,91 | 12,00 | 11,96 | 11,90 | 12,20 | 4 | 1.076.400 |
| 19/2/2010 | 12,00 | 11,91 | -3,87% | 11,91 | 12,40 | 12,05 | 11,91 | 12,00 | 14 | 10.487.300 |
| 18/2/2010 | 12,00 | 12,39 | -0,56% | 12,00 | 12,39 | 12,32 | 11,91 | 12,38 | 2 | 739.500 |
| 17/2/2010 | 12,45 | 12,46 | +2,13% | 12,44 | 12,46 | 12,44 | 12,00 | 12,44 | 4 | 3.610.400 |
| 12/2/2010 | 12,20 | 12,20 | 0,00% | 12,00 | 12,30 | 12,07 | 11,80 | 12,37 | 12 | 3.864.000 |
| 11/2/2010 | 13,00 | 12,20 | -6,87% | 12,20 | 13,00 | 12,49 | 12,01 | 12,49 | 26 | 15.871.800 |
| 10/2/2010 | 13,10 | 13,10 | +1,47% | 13,10 | 13,10 | 13,10 | 12,81 | 13,10 | 1 | 131.000 |
| 9/2/2010 | 11,76 | 12,91 | +1,25% | 11,76 | 13,25 | 12,58 | 12,86 | 13,24 | 13 | 4.531.100 |
| 8/2/2010 | 12,20 | 12,75 | +4,51% | 12,20 | 12,75 | 12,61 | 11,75 | 12,74 | 3 | 504.500 |
| 5/2/2010 | 12,00 | 12,20 | -3,10% | 12,00 | 12,20 | 12,02 | 11,35 | 12,20 | 2 | 1.202.000 |
| 4/2/2010 | 12,63 | 12,59 | -3,15% | 12,59 | 12,63 | 12,61 | 12,16 | 12,70 | 5 | 4.161.900 |
| 3/2/2010 | 13,27 | 13,00 | +2,28% | 13,00 | 13,27 | 13,20 | 12,58 | 13,10 | 5 | 9.510.000 |
| 2/2/2010 | 13,19 | 12,71 | -5,50% | 12,15 | 13,19 | 12,52 | 12,70 | 12,79 | 28 | 26.808.500 |
| 1/2/2010 | 13,49 | 13,45 | -3,17% | 13,45 | 13,49 | 13,46 | 13,00 | 13,49 | 4 | 673.300 |
| 29/1/2010 | 13,89 | 13,89 | +2,89% | 13,89 | 13,89 | 13,89 | 12,02 | 13,50 | 1 | 277.800 |
| 28/1/2010 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 12,51 | 13,50 | 3 | 405.000 |
| 27/1/2010 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 12,51 | 13,50 | 1 | 270.000 |
| 26/1/2010 | 13,50 | 13,50 | -3,16% | 13,50 | 13,50 | 13,50 | 12,70 | 13,82 | 1 | 675.000 |
| 22/1/2010 | 13,89 | 13,94 | -0,21% | 13,89 | 13,94 | 13,89 | 13,00 | 13,87 | 3 | 2.779.700 |
| 21/1/2010 | 13,97 | 13,97 | +0,50% | 13,97 | 13,97 | 13,97 | 13,00 | 13,65 | 2 | 3.352.800 |
| 20/1/2010 | 13,95 | 13,90 | -0,43% | 13,90 | 14,24 | 13,92 | 13,23 | 13,89 | 6 | 5.430.200 |
| 19/1/2010 | 14,10 | 13,96 | -0,99% | 13,23 | 14,10 | 13,94 | 13,45 | 13,96 | 6 | 3.765.600 |
| 18/1/2010 | 14,10 | 14,10 | +0,36% | 14,10 | 14,10 | 14,10 | 13,71 | 14,00 | 1 | 282.000 |
| 15/1/2010 | 14,00 | 14,05 | 0,00% | 13,80 | 14,20 | 13,97 | 14,00 | 14,05 | 10 | 8.662.500 |
| 14/1/2010 | 14,20 | 14,05 | +0,36% | 13,90 | 14,20 | 14,02 | 13,80 | 14,00 | 8 | 2.244.000 |
| 13/1/2010 | 14,20 | 14,00 | -2,10% | 14,00 | 14,20 | 14,19 | 13,80 | 14,20 | 7 | 12.210.000 |
| 12/1/2010 | 14,20 | 14,30 | +1,78% | 14,20 | 14,30 | 14,24 | 13,77 | 14,30 | 6 | 2.421.300 |
| 11/1/2010 | 14,00 | 14,05 | +2,33% | 14,00 | 14,20 | 14,05 | 13,77 | 14,19 | 13 | 9.137.700 |
| 8/1/2010 | 14,23 | 13,73 | -3,31% | 13,73 | 14,23 | 13,96 | 13,72 | 14,00 | 6 | 1.535.900 |
| 7/1/2010 | 14,21 | 14,20 | -0,14% | 14,00 | 14,21 | 14,02 | 13,99 | 14,21 | 6 | 2.664.100 |
| 6/1/2010 | 14,19 | 14,22 | +1,57% | 14,00 | 14,22 | 14,14 | 14,00 | 14,22 | 10 | 11.737.800 |
| 5/1/2010 | 13,85 | 14,00 | +0,72% | 13,85 | 14,23 | 13,98 | 14,00 | 14,20 | 20 | 7.971.800 |
| 4/1/2010 | 13,34 | 13,90 | -0,71% | 13,34 | 13,90 | 13,59 | 13,26 | 13,90 | 3 | 543.800 |
| 30/12/2009 | 13,34 | 14,00 | +4,95% | 13,34 | 14,00 | 13,54 | 13,23 | 13,75 | 3 | 812.600 |
| 29/12/2009 | 14,10 | 13,34 | -4,71% | 13,25 | 14,10 | 13,56 | 13,33 | 13,74 | 20 | 12.884.900 |
| 28/12/2009 | 14,19 | 14,00 | -1,34% | 13,81 | 14,23 | 14,00 | 13,80 | 14,00 | 7 | 16.945.400 |
| 23/12/2009 | 14,39 | 14,19 | 0,00% | 13,95 | 14,39 | 14,16 | 13,95 | 14,18 | 8 | 8.501.200 |
| 22/12/2009 | 14,20 | 14,19 | +2,45% | 13,72 | 14,48 | 14,10 | 14,06 | 14,19 | 19 | 24.680.900 |
| 21/12/2009 | 14,01 | 13,85 | -4,48% | 13,80 | 14,48 | 13,99 | 13,59 | 13,85 | 28 | 22.257.200 |
| 18/12/2009 | 14,06 | 14,50 | +7,41% | 13,90 | 14,79 | 14,27 | 14,00 | 14,48 | 68 | 57.242.700 |
| 17/12/2009 | 13,50 | 13,50 | -4,86% | 13,21 | 14,15 | 13,52 | 13,50 | 13,79 | 21 | 20.013.300 |
| 16/12/2009 | 14,49 | 14,19 | -0,07% | 13,98 | 14,80 | 14,07 | 13,87 | 14,19 | 26 | 9.995.600 |
| 15/12/2009 | 14,50 | 14,20 | -4,70% | 14,20 | 14,50 | 14,43 | 14,05 | 14,20 | 3 | 1.876.000 |
| 14/12/2009 | 14,35 | 14,90 | +2,62% | 14,10 | 14,90 | 14,41 | 14,11 | 14,80 | 8 | 1.730.000 |
| 11/12/2009 | 14,35 | 14,52 | -0,21% | 14,35 | 15,00 | 14,63 | 14,52 | 14,74 | 23 | 11.119.600 |
| 10/12/2009 | 14,35 | 14,55 | +1,75% | 14,35 | 14,99 | 14,54 | 14,50 | 14,55 | 40 | 35.935.100 |
| 9/12/2009 | 13,66 | 14,30 | +4,61% | 13,66 | 14,50 | 13,91 | 14,11 | 14,39 | 42 | 45.213.500 |
| 8/12/2009 | 13,67 | 13,67 | -0,51% | 13,60 | 13,67 | 13,62 | 13,56 | 13,67 | 4 | 1.498.800 |
| 7/12/2009 | 13,70 | 13,74 | +2,61% | 13,45 | 13,80 | 13,54 | 13,50 | 13,75 | 15 | 10.429.000 |
| 4/12/2009 | 12,65 | 13,39 | +5,68% | 12,51 | 13,49 | 13,01 | 13,00 | 13,13 | 78 | 57.663.300 |
| 3/12/2009 | 12,50 | 12,67 | +1,36% | 12,50 | 12,80 | 12,69 | 12,67 | 12,70 | 44 | 19.300.900 |
| 2/12/2009 | 12,20 | 12,50 | +2,46% | 12,20 | 12,50 | 12,21 | 12,10 | 12,50 | 20 | 16.606.500 |
| 1/12/2009 | 12,20 | 12,20 | +1,67% | 12,20 | 12,50 | 12,32 | 12,10 | 12,20 | 22 | 11.711.300 |
| 30/11/2009 | 12,20 | 12,00 | 0,00% | 11,91 | 12,20 | 12,03 | 12,00 | 12,10 | 3 | 361.100 |
| 27/11/2009 | 12,00 | 12,00 | 0,00% | 11,91 | 12,10 | 12,00 | 11,95 | 12,00 | 9 | 3.481.100 |
| 26/11/2009 | 12,00 | 12,00 | 0,00% | 11,90 | 12,00 | 11,95 | 11,86 | 12,00 | 7 | 3.585.000 |
| 25/11/2009 | 12,00 | 12,00 | -1,64% | 12,00 | 12,10 | 12,02 | 11,95 | 12,00 | 3 | 1.803.000 |
| 24/11/2009 | 12,20 | 12,20 | -1,61% | 12,20 | 12,20 | 12,20 | 12,10 | 12,15 | 3 | 4.148.000 |
| 23/11/2009 | 12,40 | 12,40 | +0,81% | 12,40 | 12,40 | 12,40 | 12,01 | 12,35 | 1 | 620.000 |
| 19/11/2009 | 12,00 | 12,30 | +2,50% | 12,00 | 12,30 | 12,02 | 11,95 | 12,20 | 2 | 1.323.000 |
| 18/11/2009 | 12,05 | 12,00 | -0,83% | 12,00 | 12,35 | 12,03 | 12,00 | 12,20 | 9 | 5.538.300 |
| 17/11/2009 | 12,10 | 12,10 | +0,83% | 12,03 | 12,49 | 12,36 | 12,08 | 12,20 | 17 | 16.695.200 |
| 16/11/2009 | 12,17 | 12,00 | -1,23% | 12,00 | 12,17 | 12,07 | 12,06 | 12,15 | 9 | 4.828.700 |
| 13/11/2009 | 12,25 | 12,15 | -0,41% | 12,15 | 12,50 | 12,34 | 12,15 | 12,40 | 24 | 13.949.700 |
| 12/11/2009 | 12,50 | 12,20 | +1,67% | 12,10 | 12,70 | 12,50 | 12,11 | 12,20 | 16 | 28.891.000 |
| 11/11/2009 | 12,30 | 12,00 | 0,00% | 12,00 | 12,30 | 12,19 | 11,81 | 12,24 | 4 | 5.855.800 |
| 10/11/2009 | 12,40 | 12,00 | -3,92% | 12,00 | 12,40 | 12,01 | 11,91 | 12,30 | 5 | 7.568.300 |
| 9/11/2009 | 12,73 | 12,49 | -1,58% | 12,35 | 12,73 | 12,37 | 12,25 | 12,49 | 7 | 6.065.800 |
| 6/11/2009 | 12,40 | 12,69 | +1,52% | 12,20 | 12,69 | 12,36 | 12,32 | 12,68 | 14 | 12.856.300 |
| 5/11/2009 | 12,70 | 12,50 | -0,79% | 12,30 | 12,70 | 12,43 | 12,40 | 12,60 | 9 | 5.470.800 |
| 4/11/2009 | 12,50 | 12,60 | +3,28% | 12,40 | 12,76 | 12,67 | 12,41 | 12,60 | 38 | 28.518.900 |
| 3/11/2009 | 12,10 | 12,20 | +0,83% | 11,80 | 12,49 | 11,96 | 12,00 | 12,30 | 8 | 6.702.400 |
| 30/10/2009 | 11,85 | 12,10 | +2,11% | 11,85 | 12,38 | 12,11 | 11,90 | 12,19 | 46 | 56.230.900 |
| 29/10/2009 | 11,38 | 11,85 | +5,33% | 11,38 | 11,85 | 11,60 | 11,65 | 11,89 | 31 | 30.183.700 |
| 28/10/2009 | 11,00 | 11,25 | +4,17% | 10,91 | 11,35 | 11,18 | 11,21 | 11,34 | 42 | 42.951.400 |
| 27/10/2009 | 10,90 | 10,80 | +3,75% | 10,80 | 10,90 | 10,86 | 10,60 | 10,99 | 9 | 12.713.000 |
| 26/10/2009 | 10,40 | 10,41 | -3,61% | 10,40 | 10,77 | 10,42 | 10,41 | 10,89 | 7 | 3.543.700 |
| 23/10/2009 | 10,34 | 10,80 | -1,82% | 10,33 | 10,80 | 10,65 | 10,50 | 10,95 | 5 | 2.662.800 |
| 22/10/2009 | 10,33 | 11,00 | +6,38% | 10,33 | 11,00 | 10,48 | 10,50 | 10,90 | 16 | 9.856.200 |
| 21/10/2009 | 10,33 | 10,34 | +0,88% | 10,33 | 10,34 | 10,33 | 10,18 | 10,37 | 5 | 2.067.000 |
| 20/10/2009 | 10,35 | 10,25 | 0,00% | 10,05 | 10,35 | 10,15 | 10,05 | 10,30 | 13 | 5.889.600 |
| 19/10/2009 | 10,10 | 10,25 | +1,49% | 10,10 | 10,25 | 10,17 | 10,15 | 10,20 | 2 | 407.000 |
| 16/10/2009 | 10,29 | 10,10 | -0,10% | 10,10 | 10,29 | 10,18 | 10,10 | 10,34 | 5 | 1.629.300 |
| 15/10/2009 | 10,17 | 10,11 | -2,60% | 10,11 | 10,30 | 10,21 | 10,11 | 10,34 | 8 | 5.411.600 |
| 14/10/2009 | 10,38 | 10,38 | +2,87% | 10,38 | 10,38 | 10,38 | 10,05 | 10,28 | 2 | 9.238.200 |
| 13/10/2009 | 10,25 | 10,09 | -1,94% | 10,05 | 10,25 | 10,09 | 10,05 | 10,23 | 4 | 3.534.500 |
| 9/10/2009 | 10,29 | 10,29 | +2,80% | 10,15 | 10,29 | 10,22 | 10,06 | 10,30 | 3 | 2.146.900 |
| 8/10/2009 | 10,44 | 10,01 | -2,34% | 10,01 | 10,44 | 10,15 | 9,95 | 10,25 | 9 | 5.790.200 |
| 7/10/2009 | 10,25 | 10,25 | 0,00% | 10,25 | 10,25 | 10,25 | 10,06 | 10,48 | 3 | 2.255.000 |
| 6/10/2009 | 10,00 | 10,25 | -0,77% | 10,00 | 10,45 | 10,35 | 10,11 | 10,45 | 15 | 6.832.400 |
| 5/10/2009 | 10,33 | 10,33 | +0,49% | 10,33 | 10,33 | 10,33 | 10,00 | 10,33 | 1 | 103.300 |
| 2/10/2009 | 10,10 | 10,28 | +1,78% | 9,90 | 10,28 | 10,12 | 9,95 | 10,29 | 3 | 2.631.200 |
| 1/10/2009 | 10,10 | 10,10 | -1,85% | 10,10 | 10,29 | 10,13 | 10,10 | 10,29 | 4 | 2.736.400 |
| 30/9/2009 | 10,10 | 10,29 | +1,08% | 10,10 | 10,29 | 10,23 | 10,15 | 10,25 | 11 | 9.522.400 |
| 29/9/2009 | 10,00 | 10,18 | -0,68% | 10,00 | 10,18 | 10,00 | 9,85 | 10,19 | 5 | 2.301.800 |
| 28/9/2009 | 10,19 | 10,25 | -0,39% | 10,19 | 10,25 | 10,21 | 10,00 | 10,25 | 2 | 918.900 |
| 25/9/2009 | 10,24 | 10,29 | +0,29% | 10,24 | 10,29 | 10,24 | 9,98 | 10,29 | 4 | 1.537.100 |
| 24/9/2009 | 10,26 | 10,26 | +2,60% | 10,26 | 10,26 | 10,26 | 9,91 | 10,20 | 1 | 205.200 |
| 23/9/2009 | 10,27 | 10,00 | -1,09% | 10,00 | 10,28 | 10,08 | 9,93 | 10,08 | 7 | 4.636.800 |
| 22/9/2009 | 10,00 | 10,11 | +1,10% | 10,00 | 10,11 | 10,08 | 10,00 | 10,27 | 9 | 10.593.700 |
| 21/9/2009 | 10,10 | 10,00 | 0,00% | 10,00 | 10,11 | 10,06 | 9,97 | 10,26 | 6 | 8.755.200 |
| 18/9/2009 | 10,09 | 10,00 | -0,89% | 10,00 | 10,09 | 10,08 | 9,86 | 10,08 | 2 | 15.126.000 |
| 17/9/2009 | 10,10 | 10,09 | -1,46% | 10,00 | 10,10 | 10,03 | 10,01 | 10,10 | 8 | 1.705.100 |
| 16/9/2009 | 10,25 | 10,24 | -0,29% | 10,19 | 10,25 | 10,23 | 10,16 | 10,24 | 5 | 5.732.600 |
| 15/9/2009 | 10,10 | 10,27 | +2,70% | 10,09 | 10,45 | 10,17 | 10,08 | 10,28 | 7 | 3.356.800 |
| 14/9/2009 | 10,78 | 10,00 | -4,58% | 10,00 | 10,78 | 10,18 | 10,00 | 10,29 | 25 | 9.473.200 |
| 11/9/2009 | 10,00 | 10,48 | -2,42% | 10,00 | 10,75 | 10,44 | 10,08 | 10,48 | 6 | 1.879.500 |
| 9/9/2009 | 9,55 | 10,74 | +1,32% | 9,55 | 10,79 | 10,36 | 9,85 | 10,65 | 3 | 310.800 |
| 8/9/2009 | 10,88 | 10,60 | -2,57% | 10,52 | 10,88 | 10,57 | 10,17 | 10,64 | 6 | 4.651.600 |
| 4/9/2009 | 10,90 | 10,88 | +1,68% | 10,50 | 10,90 | 10,78 | 10,20 | 10,89 | 14 | 32.681.300 |
| 3/9/2009 | 10,70 | 10,70 | -2,73% | 10,50 | 10,70 | 10,67 | 10,00 | 10,70 | 9 | 5.335.000 |
| 1/9/2009 | 11,00 | 11,00 | -1,70% | 11,00 | 11,00 | 11,00 | 10,50 | 11,00 | 5 | 2.750.000 |
| 31/8/2009 | 11,19 | 11,19 | +5,37% | 11,19 | 11,19 | 11,19 | 10,71 | 11,15 | 1 | 1.119.000 |
| 28/8/2009 | 11,00 | 10,62 | -5,18% | 10,62 | 11,20 | 11,14 | 10,62 | 11,19 | 11 | 6.907.100 |
| 27/8/2009 | 11,00 | 11,20 | +1,82% | 10,75 | 11,25 | 10,80 | 10,53 | 11,29 | 6 | 4.753.000 |
| 26/8/2009 | 11,27 | 11,00 | -2,57% | 11,00 | 11,27 | 11,26 | 10,71 | 11,09 | 6 | 9.914.900 |
| 25/8/2009 | 11,15 | 11,29 | +1,26% | 11,15 | 11,29 | 11,19 | 10,85 | 11,29 | 2 | 335.900 |
| 24/8/2009 | 11,30 | 11,15 | -1,24% | 11,15 | 11,30 | 11,29 | 10,81 | 11,15 | 2 | 16.154.500 |
| 21/8/2009 | 11,15 | 11,29 | +1,26% | 11,15 | 11,30 | 11,20 | 11,16 | 11,30 | 6 | 1.008.100 |
| 20/8/2009 | 11,00 | 11,15 | +2,29% | 11,00 | 11,39 | 11,00 | 11,15 | 11,39 | 9 | 133.136.400 |
| 19/8/2009 | 10,95 | 10,90 | +0,83% | 10,90 | 10,95 | 10,94 | 10,67 | 10,90 | 4 | 11.167.500 |
| 18/8/2009 | 10,97 | 10,81 | -1,73% | 10,81 | 10,97 | 10,95 | 10,81 | 10,98 | 4 | 4.491.300 |
| 17/8/2009 | 10,87 | 11,00 | +1,20% | 10,76 | 11,00 | 10,85 | 10,75 | 11,00 | 4 | 11.829.700 |
| 14/8/2009 | 10,87 | 10,87 | -3,81% | 10,87 | 10,87 | 10,87 | 10,87 | 11,20 | 2 | 9.783.000 |
| 13/8/2009 | 11,00 | 11,30 | -1,22% | 10,86 | 11,34 | 10,91 | 10,87 | 11,25 | 9 | 15.495.800 |
| 12/8/2009 | 11,39 | 11,44 | +0,44% | 11,00 | 11,49 | 11,46 | 10,96 | 11,43 | 11 | 15.137.700 |
| 11/8/2009 | 11,39 | 11,39 | 0,00% | 10,52 | 11,49 | 11,08 | 10,95 | 11,39 | 12 | 22.509.900 |
| 10/8/2009 | 11,20 | 11,39 | +1,70% | 11,20 | 11,39 | 11,35 | 10,96 | 11,39 | 2 | 1.363.000 |
| 7/8/2009 | 11,00 | 11,20 | +1,82% | 11,00 | 11,20 | 11,00 | 11,00 | 11,40 | 8 | 14.633.200 |
| 6/8/2009 | 11,10 | 11,00 | -0,90% | 10,82 | 11,80 | 11,12 | 10,92 | 11,00 | 17 | 22.033.100 |
| 5/8/2009 | 11,25 | 11,10 | -1,33% | 11,01 | 11,70 | 11,08 | 11,10 | 11,35 | 12 | 14.628.000 |
| 4/8/2009 | 11,49 | 11,25 | 0,00% | 11,25 | 11,49 | 11,32 | 11,00 | 11,50 | 5 | 7.137.000 |
| 3/8/2009 | 11,10 | 11,25 | +1,35% | 11,10 | 12,00 | 11,37 | 11,25 | 11,50 | 19 | 35.266.700 |
| 31/7/2009 | 11,00 | 11,10 | +0,45% | 11,00 | 11,10 | 11,09 | 10,83 | 11,10 | 5 | 10.100.000 |
| 30/7/2009 | 11,00 | 11,05 | -2,64% | 11,00 | 11,05 | 11,03 | 10,90 | 11,10 | 3 | 331.000 |
| 29/7/2009 | 10,75 | 11,35 | +5,48% | 10,75 | 11,39 | 11,07 | 10,85 | 11,35 | 6 | 1.328.700 |
| 28/7/2009 | 11,00 | 10,76 | -2,18% | 10,76 | 11,00 | 10,99 | 10,76 | 11,00 | 5 | 16.710.600 |
| 27/7/2009 | 10,70 | 11,00 | +2,80% | 10,70 | 11,00 | 10,97 | 10,23 | 11,00 | 10 | 5.156.700 |
| 24/7/2009 | 11,02 | 10,70 | -5,31% | 10,61 | 11,29 | 10,90 | 10,70 | 11,05 | 22 | 21.475.200 |
| 23/7/2009 | 11,28 | 11,30 | +0,18% | 11,28 | 11,45 | 11,31 | 11,15 | 11,30 | 22 | 57.123.800 |
| 22/7/2009 | 11,28 | 11,28 | 0,00% | 11,28 | 11,28 | 11,28 | 10,80 | 11,28 | 1 | 1.692.000 |
| 21/7/2009 | 10,76 | 11,28 | +4,93% | 10,75 | 11,28 | 11,07 | 11,00 | 11,29 | 9 | 3.655.700 |
| 20/7/2009 | 11,00 | 10,75 | -2,27% | 10,75 | 11,00 | 10,77 | 10,75 | 11,00 | 2 | 2.262.500 |
| 17/7/2009 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,75 | 11,20 | 1 | 220.000 |
| 16/7/2009 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,75 | 11,15 | 4 | 3.520.000 |
| 15/7/2009 | 11,19 | 11,00 | -1,70% | 11,00 | 11,28 | 11,20 | 10,75 | 11,20 | 8 | 6.721.800 |
| 14/7/2009 | 10,85 | 11,19 | +3,13% | 10,85 | 11,19 | 11,06 | 10,80 | 11,29 | 17 | 5.091.500 |
| 13/7/2009 | 10,75 | 10,85 | +0,93% | 10,75 | 10,85 | 10,83 | 10,85 | 11,00 | 2 | 1.083.000 |
| 10/7/2009 | 10,75 | 10,75 | 0,00% | 10,75 | 10,75 | 10,75 | 10,75 | 10,95 | 5 | 2.472.500 |
| 8/7/2009 | 10,20 | 10,75 | -2,27% | 10,20 | 10,95 | 10,62 | 10,75 | 10,95 | 5 | 6.377.500 |
| 7/7/2009 | 11,39 | 11,00 | -0,90% | 10,51 | 11,39 | 10,92 | 10,55 | 11,00 | 11 | 9.726.400 |
| 6/7/2009 | 11,00 | 11,10 | +0,91% | 10,99 | 11,10 | 11,09 | 10,50 | 11,10 | 6 | 10.319.900 |
| 3/7/2009 | 11,20 | 11,00 | -2,22% | 10,99 | 11,20 | 11,02 | 10,61 | 11,00 | 4 | 2.094.400 |
| 1/7/2009 | 11,48 | 11,25 | +0,45% | 10,56 | 11,48 | 11,40 | 10,75 | 11,25 | 10 | 22.804.000 |
| 30/6/2009 | 11,00 | 11,20 | +1,82% | 11,00 | 11,20 | 11,19 | 10,75 | 11,18 | 3 | 5.710.000 |
| 29/6/2009 | 10,72 | 11,00 | +0,18% | 10,72 | 11,00 | 10,97 | 10,75 | 11,30 | 2 | 1.097.200 |
| 26/6/2009 | 11,00 | 10,98 | -0,18% | 10,90 | 11,69 | 11,36 | 10,75 | 10,98 | 4 | 3.181.300 |
| 25/6/2009 | 11,15 | 11,00 | -1,35% | 10,99 | 11,70 | 11,34 | 10,71 | 11,00 | 7 | 12.823.400 |
| 24/6/2009 | 10,99 | 11,15 | +1,36% | 10,99 | 11,15 | 11,09 | 10,71 | 11,19 | 4 | 2.661.800 |
| 23/6/2009 | 11,00 | 11,00 | -1,79% | 11,00 | 11,00 | 11,00 | 10,56 | 11,00 | 2 | 330.000 |
| 22/6/2009 | 11,20 | 11,20 | 0,00% | 11,20 | 11,20 | 11,20 | 10,57 | 11,20 | 1 | 224.000 |
| 19/6/2009 | 10,80 | 11,20 | +3,61% | 10,80 | 11,39 | 11,22 | 10,57 | 11,19 | 7 | 9.094.400 |
| 18/6/2009 | 11,50 | 10,81 | -6,00% | 10,51 | 11,50 | 10,97 | 10,81 | 11,00 | 24 | 8.893.300 |
| 17/6/2009 | 12,00 | 11,50 | -2,95% | 11,35 | 12,00 | 11,48 | 11,50 | 11,80 | 16 | 8.611.400 |
| 16/6/2009 | 11,85 | 11,85 | -1,25% | 11,85 | 11,85 | 11,85 | 11,10 | 11,99 | 3 | 1.303.500 |
| 15/6/2009 | 11,85 | 12,00 | -2,28% | 11,85 | 12,00 | 11,88 | 11,70 | 12,20 | 2 | 594.000 |
| 12/6/2009 | 12,25 | 12,28 | +0,24% | 12,25 | 12,30 | 12,27 | 12,00 | 12,29 | 3 | 1.596.000 |
| 10/6/2009 | 11,90 | 12,25 | +2,94% | 11,90 | 12,25 | 12,00 | 11,85 | 12,25 | 5 | 1.560.500 |
| 9/6/2009 | 12,29 | 11,90 | -3,95% | 11,90 | 12,29 | 12,17 | 11,90 | 12,30 | 7 | 12.909.400 |
| 8/6/2009 | 12,40 | 12,39 | -0,08% | 11,91 | 12,40 | 12,05 | 11,91 | 12,39 | 6 | 3.014.800 |
| 5/6/2009 | 12,80 | 12,40 | +0,32% | 12,40 | 13,00 | 12,71 | 12,36 | 12,49 | 5 | 1.017.000 |
| 4/6/2009 | 11,88 | 12,36 | +4,04% | 11,88 | 12,98 | 12,43 | 12,11 | 12,39 | 57 | 41.910.200 |
| 3/6/2009 | 11,94 | 11,88 | -0,59% | 11,50 | 11,94 | 11,73 | 11,50 | 11,88 | 11 | 11.620.800 |
| 2/6/2009 | 11,60 | 11,95 | +0,84% | 11,60 | 11,95 | 11,74 | 11,68 | 11,95 | 7 | 2.231.500 |
| 1/6/2009 | 11,80 | 11,85 | +0,42% | 11,70 | 12,00 | 11,75 | 11,60 | 11,85 | 12 | 8.813.500 |
| 29/5/2009 | 11,60 | 11,80 | +1,72% | 11,60 | 12,00 | 11,75 | 11,80 | 11,85 | 40 | 29.503.300 |
| 28/5/2009 | 11,49 | 11,60 | -0,85% | 11,49 | 11,65 | 11,64 | 11,36 | 11,69 | 4 | 6.286.800 |
| 27/5/2009 | 11,45 | 11,70 | +2,18% | 11,36 | 11,80 | 11,50 | 11,36 | 11,78 | 10 | 4.256.200 |
| 26/5/2009 | 11,70 | 11,45 | -2,14% | 11,45 | 11,70 | 11,56 | 11,35 | 11,49 | 4 | 578.300 |
| 25/5/2009 | 11,50 | 11,70 | +1,74% | 11,50 | 11,80 | 11,72 | 11,41 | 11,79 | 4 | 7.622.000 |
| 22/5/2009 | 11,51 | 11,50 | -0,09% | 11,40 | 11,84 | 11,55 | 11,00 | 11,59 | 17 | 5.891.100 |
| 21/5/2009 | 11,85 | 11,51 | -3,28% | 11,51 | 11,85 | 11,63 | 11,51 | 11,70 | 4 | 1.745.400 |
| 20/5/2009 | 12,00 | 11,90 | -1,98% | 11,70 | 12,13 | 11,78 | 11,70 | 12,00 | 9 | 8.252.500 |
| 19/5/2009 | 12,00 | 12,14 | -2,02% | 11,60 | 12,14 | 11,93 | 11,50 | 12,14 | 21 | 13.960.400 |
| 18/5/2009 | 11,97 | 12,39 | +3,42% | 11,50 | 12,40 | 12,03 | 12,01 | 12,39 | 27 | 18.532.400 |
| 15/5/2009 | 11,50 | 11,98 | -0,99% | 11,50 | 12,25 | 11,96 | 11,86 | 12,00 | 37 | 21.290.500 |
| 14/5/2009 | 11,81 | 12,10 | -1,22% | 11,81 | 12,20 | 12,06 | 12,02 | 12,20 | 15 | 15.682.500 |
| 13/5/2009 | 11,51 | 12,25 | +7,27% | 11,00 | 12,50 | 12,17 | 12,16 | 12,30 | 40 | 35.806.900 |
| 12/5/2009 | 11,00 | 11,42 | +4,77% | 10,91 | 11,60 | 11,29 | 11,42 | 11,59 | 67 | 48.126.800 |
| 11/5/2009 | 11,09 | 10,90 | -0,73% | 10,66 | 11,09 | 10,91 | 10,80 | 11,00 | 7 | 1.201.100 |
| 8/5/2009 | 10,80 | 10,98 | +3,98% | 10,58 | 11,30 | 10,98 | 10,66 | 10,98 | 44 | 31.641.100 |
| 7/5/2009 | 10,65 | 10,56 | +1,54% | 10,25 | 10,75 | 10,52 | 10,27 | 10,58 | 24 | 17.057.200 |
| 6/5/2009 | 10,60 | 10,40 | +13,04% | 10,06 | 11,35 | 10,82 | 10,40 | 10,60 | 156 | 126.841.900 |
| 5/5/2009 | 9,00 | 9,20 | +2,22% | 9,00 | 9,20 | 9,10 | 8,76 | 9,30 | 3 | 364.000 |
| 4/5/2009 | 9,20 | 9,00 | -2,17% | 8,51 | 9,40 | 9,18 | 8,75 | 9,09 | 18 | 928.200.000 |
| 30/4/2009 | 9,40 | 9,20 | -2,13% | 9,20 | 9,40 | 9,36 | 8,50 | 9,29 | 6 | 4.961.000 |
| 29/4/2009 | 9,20 | 9,40 | +2,17% | 9,20 | 9,50 | 9,39 | 9,01 | 9,40 | 9 | 1.220.700 |
| 28/4/2009 | 9,25 | 9,20 | -0,54% | 9,20 | 9,50 | 9,48 | 9,10 | 9,48 | 9 | 13.472.900 |
| 27/4/2009 | 9,25 | 9,25 | 0,00% | 9,25 | 9,25 | 9,25 | 8,50 | 9,30 | 1 | 185.000 |
| 24/4/2009 | 9,06 | 9,25 | +1,87% | 8,85 | 9,80 | 9,12 | 9,01 | 9,50 | 11 | 3.285.200 |
| 23/4/2009 | 9,09 | 9,08 | -0,11% | 8,81 | 9,10 | 8,93 | 8,81 | 9,09 | 9 | 5.181.000 |
| 22/4/2009 | 9,09 | 9,09 | 0,00% | 9,09 | 9,09 | 9,09 | 8,90 | 9,09 | 3 | 3.636.000 |
| 20/4/2009 | 9,40 | 9,09 | -1,20% | 8,80 | 9,40 | 9,17 | 8,81 | 9,10 | 8 | 3.762.100 |
| 17/4/2009 | 9,06 | 9,20 | -1,92% | 8,92 | 9,20 | 8,99 | 8,94 | 9,20 | 10 | 4.045.600 |
| 16/4/2009 | 9,20 | 9,38 | -1,26% | 9,00 | 9,40 | 9,09 | 9,10 | 9,40 | 24 | 11.551.600 |
| 15/4/2009 | 9,50 | 9,50 | 0,00% | 9,40 | 9,80 | 9,49 | 9,22 | 9,50 | 14 | 9.206.900 |
| 14/4/2009 | 9,59 | 9,50 | -3,06% | 9,50 | 9,59 | 9,50 | 9,50 | 9,70 | 11 | 8.743.700 |
| 13/4/2009 | 9,50 | 9,80 | +3,16% | 9,50 | 9,80 | 9,65 | 9,35 | 9,59 | 2 | 193.000 |
| 9/4/2009 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,40 | 9,65 | 8 | 5.130.000 |
| 8/4/2009 | 9,50 | 9,50 | 0,00% | 9,20 | 9,50 | 9,35 | 9,30 | 9,55 | 6 | 2.057.000 |
| 7/4/2009 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,20 | 9,60 | 2 | 190.000 |
| 6/4/2009 | 9,50 | 9,50 | -4,04% | 9,50 | 9,70 | 9,69 | 9,50 | 9,68 | 24 | 987.068.800 |
| 3/4/2009 | 9,50 | 9,90 | +4,21% | 9,50 | 9,90 | 9,74 | 9,61 | 9,90 | 40 | 41.868.000 |
| 2/4/2009 | 9,36 | 9,50 | +3,37% | 9,19 | 9,75 | 9,43 | 9,40 | 9,65 | 38 | 24.241.700 |
| 1/4/2009 | 8,50 | 9,19 | +8,12% | 8,50 | 9,20 | 9,03 | 8,82 | 9,19 | 44 | 36.718.200 |
| 31/3/2009 | 8,50 | 8,50 | -1,51% | 8,50 | 8,50 | 8,50 | 8,11 | 8,40 | 2 | 1.275.000 |
| 30/3/2009 | 8,65 | 8,63 | +0,35% | 8,60 | 8,65 | 8,62 | 8,20 | 8,80 | 5 | 2.588.000 |
| 27/3/2009 | 8,61 | 8,60 | -1,15% | 8,60 | 8,61 | 8,60 | 8,50 | 8,70 | 3 | 2.752.200 |
| 26/3/2009 | 8,30 | 8,70 | +2,35% | 8,30 | 8,70 | 8,55 | 8,50 | 8,99 | 7 | 3.592.000 |
| 25/3/2009 | 8,21 | 8,50 | +3,66% | 8,20 | 8,50 | 8,42 | 8,25 | 8,69 | 7 | 2.444.600 |
| 24/3/2009 | 8,20 | 8,20 | -1,44% | 8,20 | 8,20 | 8,20 | 8,20 | 8,68 | 4 | 1.230.000 |
| 23/3/2009 | 8,60 | 8,32 | -4,37% | 8,32 | 8,60 | 8,32 | 8,32 | 8,50 | 6 | 2.998.000 |
| 20/3/2009 | 8,62 | 8,70 | +1,16% | 8,60 | 8,70 | 8,64 | 8,00 | 8,80 | 6 | 864.500 |
| 19/3/2009 | 8,76 | 8,60 | -1,71% | 8,60 | 8,76 | 8,70 | 8,50 | 8,89 | 7 | 1.566.600 |
| 18/3/2009 | 8,26 | 8,75 | +5,68% | 8,21 | 8,75 | 8,45 | 8,40 | 8,75 | 14 | 5.244.200 |
| 17/3/2009 | 7,91 | 8,28 | +4,81% | 7,90 | 8,39 | 8,19 | 8,17 | 8,29 | 13 | 3.196.800 |
| 16/3/2009 | 7,80 | 7,90 | +1,28% | 7,80 | 7,90 | 7,88 | 7,81 | 8,09 | 4 | 1.813.000 |
| 13/3/2009 | 7,86 | 7,80 | -0,64% | 7,80 | 7,86 | 7,84 | 7,80 | 8,00 | 5 | 1.648.100 |
| 12/3/2009 | 7,97 | 7,85 | -1,63% | 7,80 | 8,05 | 7,96 | 7,80 | 8,20 | 10 | 1.991.800 |
| 11/3/2009 | 7,70 | 7,98 | +5,00% | 7,55 | 8,00 | 7,73 | 7,80 | 7,98 | 59 | 23.430.400 |
| 10/3/2009 | 7,29 | 7,60 | +7,34% | 7,00 | 7,70 | 7,45 | 7,60 | 7,70 | 50 | 22.741.700 |
| 9/3/2009 | 7,18 | 7,08 | -22,96% | 7,01 | 7,60 | 7,18 | 7,08 | 7,19 | 147 | 867.815.100 |
| 6/3/2009 | 9,21 | 9,19 | -0,43% | 9,01 | 9,21 | 9,18 | 9,01 | 9,19 | 20 | 16.634.100 |
| 5/3/2009 | 9,23 | 9,23 | +1,88% | 9,06 | 9,23 | 9,19 | 9,06 | 9,21 | 6 | 5.608.200 |
| 4/3/2009 | 9,24 | 9,06 | -0,44% | 9,06 | 9,24 | 9,18 | 9,06 | 9,24 | 11 | 6.335.700 |
| 3/3/2009 | 9,10 | 9,10 | -1,09% | 9,10 | 9,10 | 9,10 | 9,05 | 9,20 | 6 | 1.911.000 |
| 2/3/2009 | 9,21 | 9,20 | -3,16% | 9,20 | 9,21 | 9,20 | 9,20 | 9,49 | 5 | 2.761.500 |
| 27/2/2009 | 9,20 | 9,50 | +3,26% | 9,20 | 9,50 | 9,42 | 9,21 | 10,00 | 12 | 5.656.700 |
| 26/2/2009 | 9,50 | 9,20 | -3,16% | 9,20 | 9,50 | 9,28 | 9,15 | 9,40 | 6 | 4.087.500 |
| 25/2/2009 | 9,00 | 9,50 | +5,56% | 9,00 | 9,50 | 9,35 | 9,00 | 9,50 | 3 | 1.310.000 |
| 20/2/2009 | 9,11 | 9,00 | -1,21% | 8,80 | 9,11 | 9,02 | 8,80 | 9,40 | 16 | 7.765.200 |
| 19/2/2009 | 10,00 | 9,11 | -8,90% | 9,01 | 10,00 | 9,17 | 9,11 | 9,45 | 13 | 6.781.000 |
| 18/2/2009 | 10,00 | 10,00 | 0,00% | 9,51 | 10,90 | 10,10 | 9,52 | 10,25 | 20 | 12.028.100 |
| 17/2/2009 | 9,99 | 10,00 | +0,10% | 9,20 | 10,30 | 10,04 | 10,00 | 10,12 | 34 | 27.737.900 |
| 16/2/2009 | 8,50 | 9,99 | +17,53% | 8,50 | 10,00 | 9,22 | 9,21 | 9,99 | 57 | 50.964.200 |
| 13/2/2009 | 7,10 | 8,50 | +19,72% | 7,10 | 8,70 | 7,98 | 8,06 | 8,50 | 40 | 20.214.200 |
| 12/2/2009 | 7,10 | 7,10 | 0,00% | 7,10 | 7,10 | 7,10 | 6,85 | 7,10 | 1 | 142.000 |
| 11/2/2009 | 7,10 | 7,10 | 0,00% | 7,10 | 7,10 | 7,10 | 6,90 | 7,10 | 1 | 71.000 |
| 10/2/2009 | 7,10 | 7,10 | -1,39% | 7,10 | 7,10 | 7,10 | 6,91 | 7,10 | 1 | 142.000 |
| 9/2/2009 | 7,30 | 7,20 | 0,00% | 6,90 | 7,30 | 7,29 | 6,70 | 7,20 | 10 | 731.636.000 |
| 6/2/2009 | 7,20 | 7,20 | -1,37% | 7,20 | 7,20 | 7,20 | 6,90 | 7,29 | 1 | 144.000 |
| 5/2/2009 | 7,40 | 7,30 | 0,00% | 7,30 | 7,50 | 7,40 | 6,81 | 7,39 | 8 | 1.630.000 |
| 4/2/2009 | 6,92 | 7,30 | +5,49% | 6,92 | 7,45 | 7,10 | 6,51 | 7,35 | 6 | 1.065.700 |
| 3/2/2009 | 6,70 | 6,92 | +3,28% | 6,70 | 6,92 | 6,86 | 6,71 | 6,98 | 3 | 618.000 |
| 2/2/2009 | 6,60 | 6,70 | +1,36% | 6,60 | 6,70 | 6,66 | 6,70 | 6,93 | 3 | 333.000 |
| 30/1/2009 | 7,20 | 6,61 | -4,20% | 6,61 | 7,20 | 6,87 | 6,60 | 7,20 | 7 | 1.099.300 |
| 29/1/2009 | 6,61 | 6,90 | -1,15% | 6,55 | 7,00 | 6,78 | 6,70 | 7,00 | 7 | 1.830.700 |
| 28/1/2009 | 7,00 | 6,98 | -0,29% | 6,51 | 7,18 | 6,97 | 6,80 | 6,98 | 19 | 10.744.200 |
| 27/1/2009 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 7,00 | 7,18 | 15 | 29.400.000 |
| 26/1/2009 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,46 | 7,18 | 1 | 140.000 |
| 23/1/2009 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,46 | 7,00 | 1 | 140.000 |
| 22/1/2009 | 7,00 | 7,00 | -2,10% | 7,00 | 7,00 | 7,00 | 6,51 | 7,00 | 2 | 210.000 |
| 21/1/2009 | 7,15 | 7,15 | -0,42% | 7,15 | 7,15 | 7,15 | 6,51 | 7,17 | 1 | 143.000 |
| 20/1/2009 | 6,99 | 7,18 | +2,72% | 6,99 | 7,18 | 7,08 | 6,49 | 7,18 | 3 | 283.400 |
| 19/1/2009 | 6,99 | 6,99 | 0,00% | 6,99 | 6,99 | 6,99 | 6,49 | 7,18 | 1 | 139.800 |
| 16/1/2009 | 6,99 | 6,99 | 0,00% | 6,99 | 6,99 | 6,99 | 6,49 | 7,00 | 1 | 69.900 |
| 15/1/2009 | 7,00 | 6,99 | -0,14% | 6,45 | 7,00 | 6,54 | 6,50 | 7,00 | 6 | 1.570.000 |
| 14/1/2009 | 6,53 | 7,00 | -2,64% | 6,53 | 7,00 | 6,76 | 6,53 | 7,15 | 2 | 135.300 |
| 13/1/2009 | 7,20 | 7,19 | -0,14% | 7,19 | 7,20 | 7,19 | 6,82 | 7,19 | 2 | 215.900 |
| 12/1/2009 | 7,00 | 7,20 | +2,86% | 7,00 | 7,20 | 7,06 | 6,53 | 7,20 | 2 | 212.000 |
| 9/1/2009 | 7,01 | 7,00 | 0,00% | 7,00 | 7,01 | 7,00 | 6,51 | 7,40 | 6 | 1.120.100 |
| 8/1/2009 | 7,03 | 7,00 | 0,00% | 7,00 | 7,03 | 7,01 | 6,54 | 7,43 | 2 | 350.900 |
| 7/1/2009 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,53 | 7,45 | 1 | 140.000 |
| 6/1/2009 | 6,45 | 7,00 | +8,53% | 6,45 | 7,00 | 6,90 | 6,51 | 9,90 | 3 | 829.000 |
| 5/1/2009 | 6,46 | 6,45 | 0,00% | 6,45 | 6,52 | 6,51 | 6,36 | 7,00 | 6 | 653.161.900 |
| 2/1/2009 | 6,50 | 6,45 | -0,77% | 6,45 | 6,50 | 6,48 | 6,47 | 6,90 | 2 | 843.500 |
| 30/12/2008 | 6,49 | 6,50 | +0,15% | 6,49 | 7,02 | 6,51 | 6,05 | 6,50 | 13 | 23.305.800 |
| 29/12/2008 | 6,45 | 6,49 | +0,62% | 6,45 | 6,49 | 6,48 | 6,06 | 6,49 | 3 | 2.789.900 |
| 26/12/2008 | 6,30 | 6,45 | +2,38% | 6,30 | 6,45 | 6,40 | 6,05 | 6,70 | 5 | 448.500 |
| 23/12/2008 | 6,33 | 6,30 | +0,16% | 6,29 | 6,33 | 6,30 | 6,03 | 6,47 | 4 | 1.072.000 |
| 22/12/2008 | 6,30 | 6,29 | +2,28% | 6,15 | 6,30 | 6,29 | 5,81 | 6,29 | 3 | 1.384.400 |
| 19/12/2008 | 5,60 | 6,15 | +8,66% | 5,60 | 6,15 | 6,01 | 5,79 | 6,15 | 6 | 2.407.000 |
| 18/12/2008 | 5,59 | 5,66 | +1,25% | 5,59 | 5,67 | 5,62 | 5,65 | 5,99 | 6 | 1.124.600 |
| 17/12/2008 | 5,61 | 5,59 | 0,00% | 5,59 | 5,61 | 5,60 | 5,59 | 5,82 | 3 | 168.000 |
| 16/12/2008 | 5,85 | 5,59 | -4,44% | 5,59 | 5,85 | 5,76 | 5,60 | 5,92 | 2 | 172.900 |
| 15/12/2008 | 6,39 | 5,85 | -9,16% | 5,52 | 6,39 | 5,59 | 5,52 | 5,89 | 17 | 3.637.500 |
| 12/12/2008 | 5,64 | 6,44 | +14,59% | 5,62 | 6,44 | 5,74 | 5,63 | 6,40 | 6 | 918.800 |
| 11/12/2008 | 5,65 | 5,62 | -0,53% | 5,61 | 5,65 | 5,63 | 5,56 | 5,64 | 10 | 2.537.600 |
| 10/12/2008 | 5,70 | 5,65 | -0,88% | 5,65 | 5,81 | 5,65 | 5,64 | 5,76 | 16 | 3.848.500 |
| 9/12/2008 | 5,79 | 5,70 | -1,55% | 5,70 | 5,81 | 5,79 | 5,70 | 5,75 | 11 | 3.996.300 |
| 8/12/2008 | 5,76 | 5,79 | +0,52% | 5,76 | 5,81 | 5,80 | 5,62 | 5,79 | 22 | 585.913.200 |
| 5/12/2008 | 5,61 | 5,76 | 0,00% | 5,22 | 5,76 | 5,68 | 5,40 | 5,76 | 8 | 1.421.300 |
| 4/12/2008 | 5,76 | 5,76 | 0,00% | 5,76 | 5,81 | 5,76 | 5,60 | 5,76 | 10 | 1.901.900 |
| 3/12/2008 | 5,80 | 5,76 | -6,65% | 5,76 | 5,80 | 5,78 | 5,11 | 6,50 | 3 | 694.100 |
| 2/12/2008 | 5,80 | 6,17 | +6,38% | 5,80 | 6,20 | 6,11 | 5,80 | 6,18 | 6 | 367.000 |
| 1/12/2008 | 5,70 | 5,80 | +1,75% | 5,70 | 5,80 | 5,73 | 5,71 | 7,38 | 2 | 172.000 |
| 28/11/2008 | 6,05 | 5,70 | -5,79% | 5,70 | 6,05 | 5,90 | 5,15 | 5,70 | 22 | 9.971.000 |
| 27/11/2008 | 6,30 | 6,05 | -9,70% | 6,04 | 6,30 | 6,09 | 6,04 | 6,69 | 14 | 2.862.500 |
| 26/11/2008 | 6,75 | 6,70 | -2,90% | 6,70 | 6,90 | 6,71 | 6,35 | 6,90 | 3 | 11.148.000 |
| 25/11/2008 | 6,76 | 6,90 | +2,07% | 6,75 | 7,00 | 6,75 | 6,50 | 6,90 | 11 | 680.067.200 |
| 24/11/2008 | 7,30 | 6,76 | -7,40% | 6,75 | 7,30 | 6,97 | 6,75 | 6,76 | 3 | 348.700 |
| 21/11/2008 | 7,29 | 7,30 | -1,35% | 7,29 | 7,30 | 7,29 | 5,07 | 7,30 | 8 | 1.239.800 |
| 19/11/2008 | 7,40 | 7,40 | -2,50% | 7,40 | 7,40 | 7,40 | 5,02 | 7,39 | 1 | 74.000 |
| 18/11/2008 | 7,10 | 7,59 | -2,69% | 7,10 | 7,59 | 7,34 | 5,01 | 7,59 | 2 | 146.900 |
| 17/11/2008 | 7,84 | 7,80 | -0,64% | 7,10 | 7,84 | 7,61 | 7,10 | 7,60 | 6 | 2.894.400 |
| 14/11/2008 | 7,85 | 7,85 | -1,26% | 7,85 | 7,85 | 7,85 | 5,51 | 7,85 | 2 | 157.000 |
| 13/11/2008 | 7,95 | 7,95 | -0,38% | 7,95 | 7,95 | 7,95 | 6,01 | 7,98 | 1 | 795.000 |
| 12/11/2008 | 7,98 | 7,98 | -0,25% | 7,98 | 7,98 | 7,98 | 7,00 | 7,99 | 1 | 64.239.000 |
| 11/11/2008 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,00 | 7,99 | 1 | 160.000 |
| 10/11/2008 | 8,50 | 8,00 | -11,11% | 8,00 | 8,50 | 8,33 | 7,22 | 8,49 | 3 | 4.998.000 |
| 7/11/2008 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 7,80 | 9,00 | 1 | 90.000 |
| 6/11/2008 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 7,51 | 9,00 | 1 | 90.000 |
| 5/11/2008 | 9,11 | 9,00 | -7,12% | 8,36 | 9,11 | 8,39 | 7,51 | 9,00 | 5 | 3.859.500 |
| 4/11/2008 | 9,75 | 9,69 | -0,62% | 9,11 | 9,75 | 9,50 | 7,52 | 9,69 | 6 | 855.400 |
| 3/11/2008 | 9,75 | 9,75 | 0,00% | 9,75 | 9,75 | 9,75 | 7,89 | 9,75 | 1 | 195.000 |
| 31/10/2008 | 8,91 | 9,75 | -2,50% | 7,88 | 9,75 | 8,45 | 7,90 | 9,75 | 8 | 4.059.600 |
| 30/10/2008 | 9,50 | 10,00 | 0,00% | 9,50 | 10,00 | 9,58 | 7,51 | 9,70 | 2 | 575.000 |
| 29/10/2008 | 10,99 | 10,00 | -9,01% | 9,20 | 10,99 | 9,20 | 9,20 | 10,00 | 7 | 923.179.800 |
| 28/10/2008 | 11,48 | 10,99 | -4,27% | 10,99 | 11,48 | 11,31 | 6,11 | 11,00 | 2 | 339.500 |
| 27/10/2008 | 11,48 | 11,48 | -1,88% | 11,48 | 11,48 | 11,48 | 0,02 | 11,49 | 1 | 114.800 |
| 24/10/2008 | 11,94 | 11,70 | +30,00% | 11,70 | 11,94 | 11,78 | 5,00 | 11,70 | 3 | 353.400 |
| 23/10/2008 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 0,01 | 9,00 | 1 | 90.000 |
| 22/10/2008 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 7,01 | 9,49 | 1 | 450.000 |
| 21/10/2008 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 8,65 | 9,48 | 1 | 450.000 |
| 20/10/2008 | 8,65 | 9,00 | +4,05% | 8,65 | 9,00 | 8,82 | 5,03 | 9,50 | 2 | 176.500 |
| 17/10/2008 | 8,65 | 8,65 | 0,00% | 8,65 | 8,65 | 8,65 | 7,01 | 8,99 | 1 | 432.500 |
| 16/10/2008 | 8,65 | 8,65 | 0,00% | 8,65 | 8,65 | 8,65 | 5,00 | 8,88 | 7 | 3.027.500 |
| 15/10/2008 | 8,65 | 8,65 | -3,78% | 8,65 | 8,65 | 8,65 | 5,01 | 8,65 | 6 | 6.487.500 |
| 14/10/2008 | 8,99 | 8,99 | -0,11% | 8,99 | 8,99 | 8,99 | 7,03 | 8,99 | 3 | 2.697.000 |
| 13/10/2008 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 7,01 | 8,99 | 1 | 180.000 |
| 10/10/2008 | 9,00 | 9,00 | -5,26% | 9,00 | 9,00 | 9,00 | 6,00 | 9,00 | 2 | 180.000 |
| 9/10/2008 | 8,90 | 9,50 | +6,74% | 8,90 | 9,50 | 9,22 | 7,50 | 9,49 | 5 | 2.307.300 |
| 8/10/2008 | 8,90 | 8,90 | -1,00% | 8,90 | 8,90 | 8,90 | 7,50 | 8,99 | 1 | 445.000 |
| 7/10/2008 | 8,99 | 8,99 | 0,00% | 8,99 | 8,99 | 8,99 | 8,00 | 8,99 | 1 | 449.500 |
| 6/10/2008 | 8,51 | 8,99 | -15,19% | 8,21 | 8,99 | 8,40 | 8,02 | 8,95 | 11 | 5.718.500 |
| 3/10/2008 | 9,30 | 10,60 | -3,46% | 9,00 | 10,60 | 9,26 | 9,00 | 10,60 | 7 | 2.315.000 |
| 2/10/2008 | 10,98 | 10,98 | 0,00% | 10,98 | 10,98 | 10,98 | 9,00 | 10,90 | 1 | 1.098.000.000 |
| 1/10/2008 | 10,98 | 10,98 | 0,00% | 10,98 | 10,98 | 10,98 | 9,80 | 10,98 | 1 | 549.000 |
| 30/9/2008 | 9,10 | 10,98 | +20,66% | 9,10 | 10,98 | 9,41 | 9,10 | 10,99 | 2 | 564.800 |
| 29/9/2008 | 9,10 | 9,10 | -17,27% | 9,10 | 9,10 | 9,10 | 9,11 | 10,99 | 2 | 910.000 |
| 26/9/2008 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,50 | 11,00 | 1 | 330.000 |
| 25/9/2008 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 10,50 | 11,00 | 1 | 1.100.000 |
| 24/9/2008 | 10,90 | 11,00 | 0,00% | 10,50 | 11,00 | 10,71 | 9,50 | 11,00 | 3 | 2.250.000 |
| 23/9/2008 | 10,80 | 11,00 | +1,38% | 10,80 | 11,00 | 10,88 | 9,11 | 10,90 | 3 | 326.500 |
| 22/9/2008 | 10,00 | 10,85 | -0,37% | 10,00 | 10,85 | 10,81 | 9,10 | 10,85 | 7 | 4.650.000 |
| 19/9/2008 | 10,89 | 10,89 | -0,09% | 10,89 | 10,89 | 10,89 | 10,00 | 10,89 | 2 | 1.089.000.000 |
| 18/9/2008 | 10,90 | 10,90 | -0,91% | 10,90 | 10,90 | 10,90 | 10,30 | 11,00 | 1 | 1.090.000 |
| 17/9/2008 | 10,50 | 11,00 | -0,09% | 10,50 | 11,00 | 10,82 | 10,01 | 11,00 | 18 | 4.223.000 |
| 16/9/2008 | 10,00 | 11,01 | -3,00% | 10,00 | 11,01 | 10,36 | 11,00 | 14,99 | 2 | 1.450.500 |
| 15/9/2008 | 11,50 | 11,35 | -1,30% | 11,00 | 11,50 | 11,41 | 10,00 | 11,35 | 10 | 2.054.500 |
| 12/9/2008 | 11,50 | 11,50 | 0,00% | 11,50 | 11,50 | 11,50 | 11,00 | 11,50 | 1 | 575.000 |
| 11/9/2008 | 11,00 | 11,50 | +4,55% | 11,00 | 11,50 | 11,08 | 11,00 | 11,50 | 2 | 665.000 |
| 10/9/2008 | 11,50 | 11,00 | -4,35% | 11,00 | 11,50 | 11,06 | 10,75 | 11,00 | 11 | 7.295.300 |
| 9/9/2008 | 11,50 | 11,50 | 0,00% | 11,50 | 11,50 | 11,50 | 11,01 | 11,50 | 5 | 6.095.000 |
| 8/9/2008 | 11,84 | 11,50 | 0,00% | 11,50 | 11,84 | 11,83 | 11,01 | 14,99 | 6 | 1.188.140.000 |
| 5/9/2008 | 11,50 | 11,50 | -4,17% | 11,50 | 11,50 | 11,50 | 11,11 | 14,00 | 2 | 230.000 |
| 4/9/2008 | 12,80 | 12,00 | -6,98% | 12,00 | 12,80 | 12,64 | 11,10 | 12,25 | 6 | 6.448.000 |
| 3/9/2008 | 12,90 | 12,90 | 0,00% | 12,90 | 12,90 | 12,90 | 12,80 | 12,95 | 1 | 645.000 |
| 2/9/2008 | 12,90 | 12,90 | -0,69% | 12,90 | 12,90 | 12,90 | 12,80 | 12,90 | 2 | 5.805.000 |
| 1/9/2008 | 12,99 | 12,99 | -0,08% | 12,99 | 12,99 | 12,99 | 12,80 | 13,00 | 1 | 129.900 |
| 28/8/2008 | 13,00 | 13,00 | -1,52% | 13,00 | 13,00 | 13,00 | 12,80 | 13,00 | 1 | 650.000 |
| 27/8/2008 | 13,20 | 13,20 | 0,00% | 13,20 | 13,20 | 13,20 | 12,80 | 13,20 | 1 | 660.000 |
| 26/8/2008 | 13,20 | 13,20 | -1,49% | 13,20 | 13,20 | 13,20 | 12,80 | 13,20 | 1 | 660.000 |
| 25/8/2008 | 13,40 | 13,40 | -0,74% | 13,40 | 13,40 | 13,40 | 12,80 | 13,40 | 1 | 670.000 |
| 22/8/2008 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 12,81 | 13,50 | 1 | 675.000 |
| 21/8/2008 | 13,50 | 13,50 | 0,00% | 13,50 | 13,50 | 13,50 | 12,80 | 13,50 | 1 | 675.000 |
| 20/8/2008 | 12,80 | 13,50 | +5,47% | 12,80 | 13,50 | 13,00 | 12,80 | 13,50 | 2 | 910.000 |
| 19/8/2008 | 12,80 | 12,80 | 0,00% | 12,80 | 12,80 | 12,80 | 12,80 | 13,30 | 1 | 640.000 |
| 18/8/2008 | 12,80 | 12,80 | -3,03% | 12,80 | 12,80 | 12,80 | 12,80 | 14,28 | 1 | 128.000 |
| 15/8/2008 | 13,00 | 13,20 | +1,54% | 13,00 | 13,20 | 13,13 | 12,80 | 13,60 | 2 | 2.102.000 |
| 14/8/2008 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 12,80 | 14,28 | 1 | 650.000 |
| 13/8/2008 | 12,80 | 13,00 | +1,56% | 12,80 | 13,00 | 12,90 | 12,80 | 13,50 | 2 | 1.290.000 |
| 12/8/2008 | 12,80 | 12,80 | 0,00% | 12,80 | 12,80 | 12,80 | 12,80 | 13,50 | 2 | 896.000 |
| 11/8/2008 | 13,80 | 12,80 | -7,25% | 12,80 | 14,00 | 13,17 | 12,80 | 14,28 | 3 | 1.186.000 |
| 8/8/2008 | 13,80 | 13,80 | 0,00% | 13,80 | 13,80 | 13,80 | 12,80 | 13,50 | 1 | 690.000 |
| 7/8/2008 | 13,70 | 13,80 | +0,73% | 13,70 | 14,00 | 13,83 | 12,80 | 14,28 | 3 | 415.000 |
| 6/8/2008 | 13,35 | 13,70 | +2,62% | 13,35 | 13,70 | 13,52 | 13,00 | 13,99 | 2 | 270.500 |
| 5/8/2008 | 13,35 | 13,35 | 0,00% | 13,35 | 13,35 | 13,35 | 12,80 | 14,25 | 1 | 667.500 |
| 4/8/2008 | 13,28 | 13,35 | +0,38% | 13,28 | 13,35 | 13,28 | 13,35 | 13,99 | 7 | 931.331.200 |
| 1/8/2008 | 13,30 | 13,30 | 0,00% | 13,30 | 13,30 | 13,30 | 12,00 | 13,42 | 1 | 266.000 |
| 31/7/2008 | 13,30 | 13,30 | -0,75% | 13,30 | 13,30 | 13,30 | 12,00 | 13,30 | 1 | 266.000 |
| 30/7/2008 | 12,90 | 13,40 | -0,37% | 12,90 | 13,40 | 12,94 | 12,01 | 13,40 | 5 | 1.553.000 |
| 29/7/2008 | 13,45 | 13,45 | -0,30% | 13,45 | 13,45 | 13,45 | 12,90 | 13,50 | 1 | 538.000 |
| 28/7/2008 | 13,49 | 13,49 | 0,00% | 13,49 | 13,49 | 13,49 | 12,51 | 13,49 | 2 | 404.700.000 |
| 25/7/2008 | 13,00 | 13,49 | +3,77% | 13,00 | 13,49 | 13,24 | 12,00 | 13,49 | 2 | 264.900 |
| 24/7/2008 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 13,00 | 13,69 | 2 | 520.000 |
| 23/7/2008 | 13,30 | 13,00 | -3,70% | 13,00 | 13,38 | 13,11 | 13,00 | 13,38 | 6 | 6.689.100 |
| 22/7/2008 | 13,70 | 13,50 | -2,17% | 13,50 | 13,70 | 13,50 | 13,00 | 13,50 | 5 | 7.024.000 |
| 21/7/2008 | 13,80 | 13,80 | 0,00% | 13,80 | 13,80 | 13,80 | 13,03 | 13,70 | 4 | 1.932.000 |
| 18/7/2008 | 13,60 | 13,80 | -1,36% | 13,60 | 13,80 | 13,60 | 13,31 | 13,94 | 8 | 3.946.000 |
| 17/7/2008 | 14,10 | 13,99 | -0,78% | 13,40 | 14,10 | 13,72 | 13,60 | 13,99 | 5 | 1.921.900 |
| 16/7/2008 | 14,10 | 14,10 | -0,28% | 14,10 | 14,10 | 14,10 | 13,00 | 14,68 | 2 | 423.000 |
| 15/7/2008 | 14,00 | 14,14 | +1,00% | 14,00 | 14,14 | 14,07 | 12,01 | 14,14 | 2 | 281.400 |
| 14/7/2008 | 13,00 | 14,00 | +7,69% | 13,00 | 14,00 | 13,25 | 13,00 | 14,00 | 3 | 530.000 |
| 11/7/2008 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 10,05 | 14,00 | 1 | 260.000 |
| 10/7/2008 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 10,02 | 14,00 | 1 | 260.000 |
| 8/7/2008 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 10,02 | 13,99 | 2 | 390.000 |
| 7/7/2008 | 13,00 | 13,00 | 0,00% | 13,00 | 13,00 | 13,00 | 9,80 | 13,00 | 1 | 260.000 |
| 4/7/2008 | 12,70 | 13,00 | +2,28% | 12,70 | 13,00 | 12,95 | 9,73 | 14,20 | 3 | 1.554.000 |
| 2/7/2008 | 13,39 | 12,71 | -5,15% | 12,71 | 13,40 | 12,83 | 9,64 | 12,71 | 7 | 6.289.800 |
| 1/7/2008 | 13,40 | 13,40 | -2,90% | 13,40 | 13,40 | 13,40 | 12,71 | 13,40 | 1 | 670.000 |
| 30/6/2008 | 13,98 | 13,80 | -1,36% | 13,80 | 13,98 | 13,97 | 12,72 | 13,97 | 3 | 5.730.000 |
| 27/6/2008 | 13,20 | 13,99 | -1,41% | 13,20 | 13,99 | 13,21 | 12,71 | 13,99 | 3 | 7.531.900 |
| 26/6/2008 | 14,19 | 14,19 | -0,07% | 14,18 | 14,19 | 14,18 | 12,78 | 14,19 | 3 | 994.009.200 |
| 25/6/2008 | 14,20 | 14,20 | -0,63% | 14,20 | 14,20 | 14,20 | 12,76 | 14,20 | 1 | 710.000 |
| 24/6/2008 | 14,29 | 14,29 | -0,07% | 14,29 | 14,29 | 14,29 | 12,76 | 14,25 | 2 | 428.700.000 |
| 23/6/2008 | 14,30 | 14,30 | -0,69% | 14,30 | 14,30 | 14,30 | 12,71 | 14,30 | 1 | 286.000 |
| 20/6/2008 | 14,40 | 14,40 | 0,00% | 14,40 | 14,40 | 14,40 | 12,72 | 14,40 | 2 | 1.872.000 |
| 19/6/2008 | 13,99 | 14,40 | 0,00% | 13,99 | 14,40 | 14,33 | 13,40 | 14,40 | 4 | 2.436.800 |
| 18/6/2008 | 14,50 | 14,40 | -2,64% | 14,40 | 14,50 | 14,45 | 14,03 | 14,40 | 2 | 1.445.000 |
| 17/6/2008 | 14,80 | 14,79 | -0,07% | 14,10 | 14,80 | 14,35 | 14,01 | 14,80 | 4 | 1.578.900 |
| 16/6/2008 | 14,02 | 14,80 | -1,33% | 14,01 | 15,00 | 14,64 | 13,63 | 14,79 | 9 | 4.832.900 |
| 13/6/2008 | 14,50 | 15,00 | +3,45% | 14,50 | 15,00 | 14,68 | 13,56 | 15,10 | 2 | 1.175.000 |
| 12/6/2008 | 14,50 | 14,50 | 0,00% | 13,72 | 14,50 | 14,27 | 13,54 | 15,01 | 7 | 1.998.900 |
| 11/6/2008 | 14,00 | 14,50 | 0,00% | 14,00 | 14,50 | 14,36 | 14,01 | 14,50 | 4 | 2.730.000 |
| 10/6/2008 | 15,25 | 14,50 | -4,92% | 14,00 | 15,25 | 14,45 | 13,63 | 14,50 | 5 | 2.890.000 |
| 9/6/2008 | 14,90 | 15,25 | +2,35% | 14,50 | 15,25 | 14,65 | 14,51 | 15,28 | 4 | 2.637.600 |
| 6/6/2008 | 15,50 | 14,90 | -5,04% | 14,90 | 15,50 | 15,13 | 14,91 | 15,48 | 5 | 3.027.000 |
| 5/6/2008 | 14,90 | 15,69 | +5,30% | 14,90 | 15,70 | 15,54 | 15,01 | 15,69 | 18 | 11.813.300 |
| 4/6/2008 | 14,49 | 14,90 | +0,81% | 13,61 | 14,95 | 14,93 | 14,11 | 14,95 | 7 | 77.379.500 |
| 3/6/2008 | 14,88 | 14,78 | +1,93% | 13,00 | 15,00 | 14,42 | 13,60 | 14,78 | 22 | 5.335.700 |
| 2/6/2008 | 15,00 | 14,50 | +11,54% | 13,90 | 15,75 | 14,98 | 14,50 | 14,80 | 45 | 24.133.500 |
| 30/5/2008 | 12,65 | 13,00 | +2,77% | 12,65 | 13,00 | 12,81 | 11,60 | 13,00 | 11 | 4.384.500 |
| 29/5/2008 | 12,35 | 12,65 | +2,43% | 12,35 | 13,00 | 12,57 | 12,65 | 13,00 | 6 | 2.641.500 |
| 28/5/2008 | 12,19 | 12,35 | +1,23% | 12,19 | 12,35 | 12,27 | 12,10 | 12,50 | 4 | 1.472.900 |
| 27/5/2008 | 12,20 | 12,20 | -1,21% | 12,20 | 12,20 | 12,20 | 11,60 | 12,20 | 1 | 1.586.000 |
| 23/5/2008 | 12,35 | 12,35 | 0,00% | 12,35 | 12,35 | 12,35 | 11,60 | 12,35 | 1 | 617.500 |
| 21/5/2008 | 12,35 | 12,35 | 0,00% | 12,35 | 12,35 | 12,35 | 11,50 | 12,35 | 1 | 617.500 |
| 20/5/2008 | 12,35 | 12,35 | 0,00% | 12,35 | 12,35 | 12,35 | 11,10 | 12,35 | 1 | 370.500 |
| 19/5/2008 | 12,35 | 12,35 | 0,00% | 12,35 | 12,35 | 12,35 | 9,67 | 12,35 | 1 | 988.000 |
| 16/5/2008 | 12,45 | 12,35 | 0,00% | 12,00 | 12,45 | 12,22 | 12,35 | 12,45 | 5 | 980.500 |
| 15/5/2008 | 11,65 | 12,35 | +3,00% | 11,60 | 13,99 | 12,02 | 12,03 | 12,35 | 28 | 12.637.800 |
| 14/5/2008 | 11,00 | 11,99 | +14,19% | 10,50 | 12,00 | 10,80 | 10,80 | 11,98 | 21 | 8.653.600 |
| 13/5/2008 | 9,63 | 10,50 | +9,03% | 9,63 | 11,00 | 10,51 | 10,27 | 11,00 | 11 | 6.726.700 |
| 12/5/2008 | 9,62 | 9,63 | 0,00% | 9,62 | 9,63 | 9,62 | 9,70 | 10,27 | 2 | 962.096.300 |
| 9/5/2008 | 9,63 | 9,63 | -2,73% | 9,63 | 9,63 | 9,63 | 9,63 | 9,90 | 1 | 96.300 |
| 8/5/2008 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 9,63 | 9,95 | 2 | 891.000 |
| 7/5/2008 | 10,00 | 9,90 | -3,70% | 9,90 | 10,00 | 9,97 | 9,90 | 10,19 | 3 | 399.000 |
| 6/5/2008 | 9,98 | 10,28 | +2,90% | 9,98 | 10,28 | 10,05 | 9,51 | 10,28 | 2 | 402.200 |
| 5/5/2008 | 9,69 | 9,99 | +3,74% | 9,50 | 9,99 | 9,54 | 9,50 | 9,99 | 6 | 3.342.300 |
| 2/5/2008 | 10,00 | 9,63 | -3,70% | 9,63 | 10,00 | 9,68 | 9,00 | 9,63 | 5 | 4.263.100 |
| 30/4/2008 | 9,63 | 10,00 | +3,84% | 9,63 | 10,00 | 9,76 | 9,63 | 10,00 | 2 | 781.500 |
| 29/4/2008 | 10,00 | 9,63 | -3,70% | 9,63 | 10,00 | 9,75 | 9,63 | 10,00 | 3 | 585.200 |
| 28/4/2008 | 10,00 | 10,00 | -2,91% | 10,00 | 10,00 | 10,00 | 9,80 | 10,00 | 5 | 5.500.000 |
| 25/4/2008 | 10,30 | 10,30 | -5,59% | 10,30 | 10,30 | 10,30 | 10,10 | 10,79 | 1 | 412.000 |
| 24/4/2008 | 10,91 | 10,91 | -0,37% | 10,91 | 10,91 | 10,91 | 10,30 | 10,92 | 1 | 1.200.100 |
| 23/4/2008 | 10,95 | 10,95 | -0,18% | 10,95 | 10,95 | 10,95 | 10,30 | 10,89 | 1 | 985.500 |
| 22/4/2008 | 10,97 | 10,97 | -0,09% | 10,97 | 10,97 | 10,97 | 10,30 | 10,97 | 1 | 2.194.000 |
| 18/4/2008 | 10,98 | 10,98 | -0,18% | 10,98 | 10,98 | 10,98 | 10,40 | 10,99 | 1 | 219.600 |
| 17/4/2008 | 11,00 | 11,00 | -4,10% | 11,00 | 11,00 | 11,00 | 11,01 | 11,40 | 1 | 110.000 |
| 16/4/2008 | 11,47 | 11,47 | -0,09% | 11,47 | 11,47 | 11,47 | 11,00 | 11,47 | 1 | 114.700 |
| 15/4/2008 | 11,48 | 11,48 | -0,17% | 11,48 | 11,48 | 11,48 | 10,30 | 11,49 | 1 | 1.148.000 |
| 14/4/2008 | 11,50 | 11,50 | -4,17% | 11,50 | 11,50 | 11,50 | 10,30 | 11,49 | 1 | 1.150.000 |
| 11/4/2008 | 12,00 | 12,00 | -0,83% | 12,00 | 12,00 | 12,00 | 10,30 | 12,00 | 1 | 120.000 |
| 10/4/2008 | 12,00 | 12,10 | -1,63% | 12,00 | 12,10 | 12,05 | 10,31 | 12,20 | 2 | 241.000 |
| 9/4/2008 | 12,30 | 12,30 | 0,00% | 12,30 | 12,30 | 12,30 | 10,30 | 12,20 | 1 | 123.000 |
| 8/4/2008 | 12,30 | 12,30 | 0,00% | 12,30 | 12,30 | 12,30 | 11,71 | 12,30 | 1 | 615.000 |
| 7/4/2008 | 12,75 | 12,30 | +5,13% | 11,70 | 12,75 | 12,74 | 12,00 | 12,45 | 16 | 1.287.483.700 |
| 4/4/2008 | 11,70 | 11,70 | -0,43% | 11,70 | 11,70 | 11,70 | 9,70 | 12,30 | 2 | 234.000 |
| 3/4/2008 | 11,70 | 11,75 | +0,43% | 11,70 | 11,75 | 11,71 | 11,70 | 12,35 | 8 | 9.018.500 |
| 2/4/2008 | 11,70 | 11,70 | 0,00% | 11,70 | 11,70 | 11,70 | 11,49 | 12,00 | 1 | 234.000 |
| 1/4/2008 | 11,49 | 11,70 | +1,83% | 11,49 | 11,70 | 11,53 | 10,50 | 11,70 | 3 | 691.900 |
| 31/3/2008 | 11,49 | 11,49 | -0,09% | 11,49 | 11,49 | 11,49 | 9,63 | 12,34 | 1 | 114.900 |
| 28/3/2008 | 11,50 | 11,50 | 0,00% | 11,50 | 11,50 | 11,50 | 9,64 | 11,97 | 1 | 575.000 |
| 27/3/2008 | 11,50 | 11,50 | -0,86% | 11,50 | 11,50 | 11,50 | 11,51 | 11,99 | 1 | 575.000 |
| 26/3/2008 | 11,60 | 11,60 | 0,00% | 11,60 | 11,60 | 11,60 | 11,30 | 12,40 | 1 | 580.000 |
| 25/3/2008 | 11,60 | 11,60 | -4,92% | 11,60 | 11,60 | 11,60 | 11,23 | 11,60 | 2 | 580.000 |
| 24/3/2008 | 11,51 | 12,20 | -2,48% | 11,51 | 12,20 | 11,60 | 11,60 | 12,50 | 6 | 1.508.100 |
| 20/3/2008 | 12,40 | 12,51 | -3,02% | 12,00 | 12,51 | 12,26 | 10,00 | 13,00 | 5 | 2.575.000 |
| 19/3/2008 | 12,40 | 12,90 | +4,03% | 12,40 | 12,90 | 12,78 | 12,00 | 12,50 | 4 | 1.662.000 |
| 18/3/2008 | 12,40 | 12,40 | 0,00% | 12,40 | 12,40 | 12,40 | 12,10 | 12,90 | 1 | 620.000 |
| 17/3/2008 | 12,40 | 12,40 | -0,80% | 12,40 | 12,40 | 12,40 | 12,00 | 12,50 | 1 | 620.000 |
| 14/3/2008 | 12,50 | 12,50 | 0,00% | 12,50 | 12,51 | 12,50 | 12,00 | 12,99 | 12 | 90.002.000 |
| 13/3/2008 | 12,40 | 12,50 | 0,00% | 12,40 | 12,50 | 12,49 | 12,10 | 12,60 | 7 | 31.870.000 |
| 12/3/2008 | 12,50 | 12,50 | 0,00% | 12,50 | 13,00 | 12,53 | 12,01 | 13,00 | 6 | 1.880.000 |
| 11/3/2008 | 12,20 | 12,50 | +2,46% | 12,20 | 12,50 | 12,22 | 12,21 | 13,00 | 5 | 1.223.470.500 |
| 10/3/2008 | 12,30 | 12,20 | -0,81% | 12,20 | 12,30 | 12,28 | 12,00 | 13,19 | 2 | 737.000 |
| 7/3/2008 | 12,50 | 12,30 | -5,38% | 12,30 | 12,50 | 12,40 | 12,50 | 12,99 | 2 | 496.000 |
| 6/3/2008 | 12,50 | 13,00 | +4,00% | 12,50 | 13,00 | 12,62 | 12,10 | 13,00 | 3 | 884.000 |
| 5/3/2008 | 12,20 | 12,50 | +3,22% | 12,11 | 12,50 | 12,20 | 12,15 | 12,99 | 3 | 6.834.400 |
| 4/3/2008 | 12,40 | 12,11 | -3,12% | 12,10 | 14,00 | 12,51 | 12,00 | 12,95 | 11 | 2.752.700 |
| 3/3/2008 | 12,00 | 12,50 | +4,17% | 12,00 | 12,50 | 12,02 | 12,02 | 12,50 | 6 | 2.045.000 |
| 29/2/2008 | 12,60 | 12,00 | -4,00% | 12,00 | 12,80 | 12,20 | 11,62 | 12,77 | 8 | 5.491.000 |
| 28/2/2008 | 12,00 | 12,50 | +4,17% | 12,00 | 12,60 | 12,31 | 12,00 | 12,65 | 6 | 6.895.000 |
| 27/2/2008 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,60 | 12,20 | 2 | 360.000 |
| 26/2/2008 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,60 | 12,10 | 4 | 840.000 |
| 25/2/2008 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,60 | 12,05 | 5 | 5.040.000 |
| 22/2/2008 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,60 | 12,20 | 5 | 6.720.000 |
| 21/2/2008 | 12,00 | 12,00 | +0,84% | 11,90 | 12,00 | 11,97 | 11,70 | 12,04 | 4 | 2.515.000 |
| 20/2/2008 | 12,00 | 11,90 | -2,46% | 11,90 | 12,00 | 11,95 | 11,60 | 12,00 | 2 | 1.076.000 |
| 19/2/2008 | 12,20 | 12,20 | 0,00% | 12,20 | 12,20 | 12,20 | 11,61 | 12,00 | 1 | 244.000 |
| 18/2/2008 | 12,00 | 12,20 | +1,67% | 11,99 | 12,20 | 12,01 | 11,70 | 12,20 | 5 | 2.403.000 |
| 15/2/2008 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,70 | 12,00 | 5 | 16.560.000 |
| 14/2/2008 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,80 | 12,40 | 2 | 720.000 |
| 13/2/2008 | 12,00 | 12,00 | 0,00% | 11,99 | 12,40 | 11,99 | 11,67 | 12,40 | 6 | 1.199.727.900 |
| 12/2/2008 | 12,00 | 12,00 | 0,00% | 12,00 | 12,00 | 12,00 | 11,70 | 12,10 | 10 | 23.880.000 |
| 11/2/2008 | 11,65 | 12,00 | +2,92% | 11,65 | 12,00 | 11,99 | 11,65 | 12,10 | 23 | 241.542.500 |
| 8/2/2008 | 11,61 | 11,66 | +0,43% | 11,61 | 11,66 | 11,65 | 11,66 | 12,00 | 4 | 699.100 |
| 7/2/2008 | 11,61 | 11,61 | -3,97% | 11,61 | 11,66 | 11,62 | 11,61 | 12,39 | 6 | 1.859.400 |
| 6/2/2008 | 12,09 | 12,09 | -0,08% | 12,09 | 12,09 | 12,09 | 11,70 | 12,10 | 1 | 120.900 |
| 1/2/2008 | 12,10 | 12,10 | 0,00% | 12,10 | 12,10 | 12,10 | 11,70 | 12,10 | 1 | 242.000 |
| 31/1/2008 | 11,70 | 12,10 | -0,82% | 11,70 | 12,10 | 11,72 | 11,70 | 12,20 | 3 | 2.227.000 |
| 30/1/2008 | 11,75 | 12,20 | +1,67% | 11,70 | 12,20 | 11,78 | 11,70 | 12,20 | 7 | 2.592.500 |
| 29/1/2008 | 11,50 | 12,00 | +4,35% | 11,50 | 12,00 | 11,97 | 11,80 | 12,15 | 19 | 30.178.900 |
| 28/1/2008 | 11,50 | 11,50 | -3,36% | 11,50 | 11,90 | 11,58 | 11,80 | 12,00 | 5 | 1.158.000 |
| 24/1/2008 | 12,00 | 11,90 | -0,83% | 11,90 | 12,80 | 12,22 | 11,70 | 12,59 | 15 | 6.844.000 |
| 23/1/2008 | 12,81 | 12,00 | -7,69% | 11,70 | 12,81 | 11,99 | 11,81 | 12,50 | 25 | 14.994.400 |
| 22/1/2008 | 13,40 | 13,00 | +3,92% | 12,50 | 14,00 | 13,46 | 12,75 | 13,34 | 40 | 16.825.200 |
| 21/1/2008 | 12,30 | 12,51 | +13,62% | 11,01 | 15,00 | 13,37 | 12,50 | 12,79 | 218 | 89.335.700 |
| 18/1/2008 | 11,00 | 11,01 | +0,09% | 11,00 | 11,01 | 11,00 | 11,00 | 11,70 | 2 | 1.101.550.000 |
| 17/1/2008 | 11,25 | 11,00 | -2,22% | 11,00 | 11,25 | 11,24 | 11,00 | 11,50 | 7 | 126.752.900 |
| 16/1/2008 | 11,25 | 11,25 | 0,00% | 11,25 | 11,25 | 11,25 | 11,00 | 11,40 | 1 | 450.000 |
| 15/1/2008 | 11,25 | 11,25 | -1,32% | 11,25 | 11,25 | 11,25 | 11,25 | 11,99 | 1 | 112.500 |
| 14/1/2008 | 11,70 | 11,40 | -2,98% | 11,40 | 11,70 | 11,65 | 11,40 | 11,99 | 2 | 699.000 |
| 11/1/2008 | 11,82 | 11,75 | -2,00% | 11,75 | 11,82 | 11,77 | 11,25 | 11,88 | 5 | 4.947.300 |
| 10/1/2008 | 11,99 | 11,99 | -3,23% | 11,81 | 11,99 | 11,95 | 11,82 | 11,99 | 4 | 1.793.200 |
| 9/1/2008 | 11,99 | 12,39 | +3,25% | 11,98 | 12,39 | 11,99 | 11,81 | 12,00 | 23 | 248.503.900 |
| 8/1/2008 | 11,75 | 12,00 | +1,69% | 11,75 | 12,39 | 11,99 | 11,85 | 12,39 | 31 | 150.182.700 |
| 7/1/2008 | 11,99 | 11,80 | 0,00% | 11,80 | 11,99 | 11,98 | 11,50 | 11,98 | 4 | 1.199.355.900 |
| 4/1/2008 | 12,00 | 11,80 | -1,67% | 11,60 | 12,00 | 11,83 | 11,50 | 12,30 | 5 | 3.196.000 |
| 3/1/2008 | 12,00 | 12,00 | -2,76% | 12,00 | 12,00 | 12,00 | 11,50 | 12,00 | 6 | 15.600.000 |
| 2/1/2008 | 12,34 | 12,34 | 0,00% | 12,34 | 12,34 | 12,34 | 11,00 | 12,20 | 1 | 123.400 |
| 28/12/2007 | 12,40 | 12,34 | -0,48% | 12,34 | 12,40 | 12,39 | 11,30 | 12,34 | 5 | 1.734.700 |
| 27/12/2007 | 11,99 | 12,40 | +3,51% | 11,80 | 12,43 | 11,98 | 11,61 | 12,40 | 20 | 56.578.900 |
| 26/12/2007 | 11,94 | 11,98 | -0,17% | 11,94 | 11,98 | 11,96 | 10,90 | 12,00 | 4 | 1.794.300 |
| 21/12/2007 | 11,40 | 12,00 | +5,26% | 11,40 | 12,00 | 11,52 | 10,90 | 11,90 | 4 | 1.728.000 |
| 20/12/2007 | 11,40 | 11,40 | 0,00% | 11,40 | 11,41 | 11,40 | 10,59 | 11,60 | 8 | 68.408.000 |
| 19/12/2007 | 11,40 | 11,40 | -0,87% | 11,40 | 11,40 | 11,40 | 10,91 | 11,45 | 2 | 570.000 |
| 18/12/2007 | 10,51 | 11,50 | +9,52% | 10,50 | 11,50 | 10,67 | 10,57 | 11,50 | 5 | 1.281.400 |
| 17/12/2007 | 10,00 | 10,50 | -8,70% | 10,00 | 11,00 | 10,19 | 10,51 | 11,70 | 5 | 1.325.000 |
| 14/12/2007 | 11,50 | 11,50 | 0,00% | 11,50 | 11,50 | 11,50 | 11,00 | 11,70 | 1 | 230.000 |
| 13/12/2007 | 11,40 | 11,50 | 0,00% | 11,30 | 11,70 | 11,48 | 10,50 | 11,50 | 7 | 2.182.000 |
| 12/12/2007 | 11,50 | 11,50 | -0,43% | 11,50 | 11,50 | 11,50 | 10,01 | 11,50 | 1 | 575.000 |
| 11/12/2007 | 11,50 | 11,55 | +0,43% | 11,50 | 11,55 | 11,50 | 11,00 | 11,70 | 2 | 690.500 |
| 10/12/2007 | 11,50 | 11,50 | 0,00% | 11,50 | 11,90 | 11,59 | 11,50 | 11,90 | 7 | 2.319.600 |
| 7/12/2007 | 11,50 | 11,50 | -1,29% | 11,50 | 11,50 | 11,50 | 11,15 | 11,59 | 1 | 230.000 |
| 6/12/2007 | 11,64 | 11,65 | -0,43% | 11,64 | 11,65 | 11,64 | 11,15 | 11,64 | 4 | 1.164.100 |
| 5/12/2007 | 11,10 | 11,70 | +5,41% | 11,10 | 11,70 | 11,27 | 11,15 | 11,69 | 3 | 788.900 |
| 4/12/2007 | 11,09 | 11,10 | -3,48% | 11,09 | 11,10 | 11,09 | 10,01 | 11,40 | 4 | 4.325.800 |
| 3/12/2007 | 11,60 | 11,50 | -1,71% | 11,50 | 11,60 | 11,50 | 10,21 | 11,50 | 3 | 1.155.982.000 |
| 30/11/2007 | 11,70 | 11,70 | 0,00% | 11,70 | 11,70 | 11,70 | 10,01 | 11,65 | 1 | 18.252.000 |
| 29/11/2007 | 11,70 | 11,70 | -1,68% | 11,70 | 11,70 | 11,70 | 10,60 | 11,70 | 1 | 585.000 |
| 28/11/2007 | 11,90 | 11,90 | 0,00% | 11,90 | 11,90 | 11,90 | 10,20 | 11,75 | 2 | 238.000 |
| 27/11/2007 | 11,50 | 11,90 | -1,65% | 11,50 | 11,90 | 11,70 | 11,50 | 11,80 | 2 | 234.000 |
| 26/11/2007 | 11,00 | 12,10 | +10,00% | 11,00 | 12,10 | 11,34 | 10,01 | 12,09 | 25 | 30.186.300 |
| 23/11/2007 | 10,80 | 11,00 | +1,85% | 10,80 | 11,20 | 10,92 | 11,00 | 11,20 | 15 | 21.629.000 |
| 22/11/2007 | 10,80 | 10,80 | -1,82% | 10,80 | 10,80 | 10,80 | 10,06 | 10,80 | 1 | 540.000 |
| 21/11/2007 | 10,01 | 11,00 | +10,00% | 10,00 | 11,00 | 10,01 | 10,05 | 11,00 | 11 | 23.127.600 |
| 19/11/2007 | 10,00 | 10,00 | 0,00% | 10,00 | 10,01 | 10,00 | 10,00 | 10,40 | 5 | 1.002.300.000 |
| 16/11/2007 | 10,40 | 10,00 | -3,85% | 10,00 | 10,40 | 10,04 | 10,00 | 11,00 | 2 | 4.320.000 |
| 14/11/2007 | 10,40 | 10,40 | 0,00% | 10,40 | 10,40 | 10,40 | 10,10 | 10,95 | 1 | 520.000 |
| 13/11/2007 | 10,40 | 10,40 | 0,00% | 10,40 | 10,40 | 10,40 | 10,02 | 10,60 | 2 | 416.000 |
| 12/11/2007 | 10,40 | 10,40 | -0,48% | 10,40 | 10,40 | 10,40 | 10,01 | 10,50 | 1 | 208.000 |
| 9/11/2007 | 10,50 | 10,45 | -0,48% | 10,45 | 10,50 | 10,47 | 10,80 | 11,25 | 4 | 1.571.500 |
| 8/11/2007 | 10,80 | 10,50 | -3,23% | 10,50 | 10,90 | 10,72 | 10,45 | 11,27 | 13 | 21.129.000 |
| 7/11/2007 | 10,90 | 10,85 | -3,13% | 10,85 | 10,99 | 10,86 | 10,80 | 11,28 | 7 | 6.624.900 |
| 6/11/2007 | 10,80 | 11,20 | +3,23% | 10,80 | 11,27 | 11,04 | 11,00 | 11,27 | 9 | 4.196.200 |
| 5/11/2007 | 10,85 | 10,85 | -0,55% | 10,85 | 10,85 | 10,85 | 10,85 | 11,28 | 3 | 2.604.000 |
| 1/11/2007 | 11,00 | 10,91 | -0,82% | 10,91 | 11,00 | 10,99 | 10,91 | 11,49 | 3 | 1.209.100 |
| 31/10/2007 | 11,29 | 11,00 | -2,65% | 11,00 | 11,30 | 11,13 | 11,00 | 11,30 | 5 | 1.334.800 |
| 30/10/2007 | 11,00 | 11,30 | +2,73% | 11,00 | 11,30 | 11,26 | 11,01 | 11,30 | 6 | 5.409.000 |
| 29/10/2007 | 11,30 | 11,00 | -3,51% | 11,00 | 11,30 | 11,27 | 11,00 | 11,30 | 7 | 12.400.000 |
| 26/10/2007 | 11,20 | 11,40 | +1,79% | 11,20 | 11,50 | 11,39 | 10,90 | 11,47 | 6 | 12.197.800 |
| 25/10/2007 | 10,91 | 11,20 | +2,66% | 10,91 | 11,50 | 11,05 | 10,95 | 11,69 | 4 | 884.500 |
| 24/10/2007 | 11,00 | 10,91 | -0,82% | 10,91 | 11,00 | 10,92 | 10,90 | 11,68 | 2 | 1.311.000 |
| 23/10/2007 | 11,10 | 11,00 | -0,90% | 10,90 | 11,50 | 11,17 | 10,91 | 11,39 | 6 | 12.741.000 |
| 22/10/2007 | 11,10 | 11,10 | -1,77% | 11,10 | 11,10 | 11,10 | 10,90 | 11,20 | 3 | 5.550.000 |
| 19/10/2007 | 11,30 | 11,30 | -3,42% | 11,30 | 11,30 | 11,30 | 11,10 | 11,40 | 1 | 113.000 |
| 18/10/2007 | 11,20 | 11,70 | +2,27% | 11,20 | 12,00 | 11,34 | 11,40 | 11,80 | 11 | 14.638.100 |
| 17/10/2007 | 11,20 | 11,44 | +2,14% | 10,87 | 12,00 | 11,42 | 10,90 | 11,44 | 14 | 4.571.300 |
| 16/10/2007 | 10,81 | 11,20 | +3,70% | 10,80 | 11,39 | 11,38 | 10,82 | 11,20 | 8 | 1.140.801.100 |
| 15/10/2007 | 11,10 | 10,80 | -2,70% | 10,80 | 11,10 | 10,88 | 10,80 | 11,50 | 7 | 3.046.800 |
| 11/10/2007 | 11,00 | 11,10 | +0,82% | 10,90 | 11,10 | 11,00 | 10,80 | 11,10 | 12 | 7.811.400 |
| 10/10/2007 | 11,35 | 11,01 | -3,00% | 11,01 | 11,35 | 11,12 | 11,01 | 11,69 | 3 | 1.669.000 |
| 9/10/2007 | 11,50 | 11,35 | -1,30% | 11,35 | 11,93 | 11,65 | 11,35 | 11,69 | 20 | 34.277.800 |
| 8/10/2007 | 11,20 | 11,50 | +2,68% | 11,01 | 11,69 | 11,38 | 11,30 | 11,50 | 8 | 3.757.000 |
| 5/10/2007 | 10,85 | 11,20 | +3,23% | 10,85 | 11,69 | 11,00 | 11,00 | 11,69 | 10 | 2.860.900 |
| 4/10/2007 | 10,85 | 10,85 | -0,09% | 10,85 | 10,85 | 10,85 | 10,81 | 11,20 | 2 | 1.622.500 |
| 3/10/2007 | 11,24 | 10,86 | -6,38% | 10,85 | 11,24 | 11,11 | 10,86 | 11,50 | 5 | 1.999.900 |
| 2/10/2007 | 11,55 | 11,60 | 0,00% | 11,55 | 11,65 | 11,59 | 11,01 | 11,60 | 11 | 6.497.500 |
| 1/10/2007 | 10,70 | 11,60 | +8,41% | 10,70 | 11,60 | 11,40 | 11,16 | 11,60 | 18 | 11.631.300 |
| 28/9/2007 | 10,90 | 10,70 | -1,83% | 10,70 | 10,90 | 10,70 | 10,25 | 10,99 | 9 | 32.865.000 |
| 27/9/2007 | 11,00 | 10,90 | -0,73% | 10,90 | 11,90 | 11,24 | 10,91 | 11,49 | 15 | 8.768.700 |
| 26/9/2007 | 10,85 | 10,98 | -0,18% | 10,85 | 10,98 | 10,95 | 10,98 | 11,00 | 8 | 5.917.100 |
| 25/9/2007 | 10,61 | 11,00 | +3,68% | 10,61 | 11,00 | 10,69 | 10,62 | 10,98 | 4 | 1.069.100 |
| 24/9/2007 | 10,89 | 10,61 | -2,66% | 10,61 | 10,90 | 10,68 | 10,61 | 10,98 | 16 | 39.637.100 |
| 21/9/2007 | 10,61 | 10,90 | +2,73% | 10,61 | 10,90 | 10,67 | 10,62 | 11,30 | 7 | 2.134.800 |
| 20/9/2007 | 10,62 | 10,61 | -0,09% | 10,61 | 10,63 | 10,61 | 10,20 | 11,00 | 6 | 1.061.900 |
| 19/9/2007 | 11,00 | 10,62 | -3,45% | 10,61 | 11,00 | 10,86 | 10,61 | 11,34 | 6 | 2.391.200 |
| 18/9/2007 | 11,00 | 11,00 | 0,00% | 10,95 | 11,00 | 10,99 | 10,95 | 11,40 | 7 | 8.139.500 |
| 17/9/2007 | 11,00 | 11,00 | -0,09% | 11,00 | 11,15 | 11,08 | 11,00 | 11,15 | 6 | 2.545.000 |
| 14/9/2007 | 11,44 | 11,01 | -4,09% | 11,01 | 11,45 | 11,43 | 11,00 | 11,45 | 5 | 1.144.902.800 |
| 13/9/2007 | 11,00 | 11,48 | +4,36% | 11,00 | 11,48 | 11,18 | 11,01 | 11,45 | 4 | 894.400 |
| 12/9/2007 | 11,00 | 11,00 | 0,00% | 11,00 | 11,00 | 11,00 | 11,00 | 11,30 | 6 | 1.320.000 |
| 11/9/2007 | 10,75 | 11,00 | +2,33% | 10,75 | 11,00 | 10,98 | 11,00 | 11,48 | 6 | 3.295.000 |
| 10/9/2007 | 11,00 | 10,75 | -3,93% | 10,00 | 11,00 | 10,31 | 10,24 | 10,80 | 3 | 825.000 |
| 6/9/2007 | 11,05 | 11,19 | +1,73% | 11,00 | 11,19 | 11,07 | 10,01 | 11,14 | 4 | 442.900 |
| 5/9/2007 | 11,00 | 11,00 | -1,79% | 11,00 | 11,00 | 11,00 | 10,20 | 11,20 | 1 | 220.000 |
| 4/9/2007 | 11,50 | 11,20 | 0,00% | 11,20 | 11,50 | 11,35 | 11,00 | 11,40 | 2 | 227.000 |
| 3/9/2007 | 11,20 | 11,20 | -0,44% | 11,20 | 11,20 | 11,20 | 11,15 | 11,50 | 1 | 224.000 |
| 31/8/2007 | 11,20 | 11,25 | -0,44% | 11,20 | 11,50 | 11,29 | 11,25 | 11,30 | 19 | 1.240.964.000 |
| 30/8/2007 | 11,60 | 11,30 | -3,42% | 11,30 | 11,60 | 11,30 | 11,08 | 11,50 | 7 | 11.756.100 |
| 29/8/2007 | 11,20 | 11,70 | +4,19% | 11,20 | 11,80 | 11,64 | 11,50 | 11,70 | 5 | 3.027.400 |
| 28/8/2007 | 11,70 | 11,23 | -4,43% | 11,05 | 11,70 | 11,43 | 10,92 | 11,50 | 7 | 2.401.000 |
| 27/8/2007 | 11,99 | 11,75 | +2,17% | 11,05 | 11,99 | 11,78 | 11,71 | 11,75 | 31 | 7.776.900 |
| 24/8/2007 | 10,39 | 11,50 | +12,75% | 10,39 | 11,70 | 11,45 | 11,50 | 11,60 | 65 | 90.870.600 |
| 23/8/2007 | 9,50 | 10,20 | +6,25% | 9,50 | 10,40 | 9,90 | 9,60 | 10,40 | 3 | 396.000 |
| 22/8/2007 | 9,60 | 9,60 | -0,93% | 9,40 | 9,60 | 9,52 | 9,50 | 9,80 | 6 | 2.286.000 |
| 21/8/2007 | 9,31 | 9,69 | +0,94% | 9,31 | 9,69 | 9,37 | 9,31 | 9,69 | 2 | 562.400 |
| 20/8/2007 | 9,60 | 9,60 | 0,00% | 9,60 | 9,60 | 9,60 | 9,31 | 9,58 | 1 | 192.000 |
| 17/8/2007 | 9,50 | 9,60 | +1,05% | 9,50 | 9,60 | 9,55 | 9,31 | 9,97 | 2 | 382.000 |
| 16/8/2007 | 9,50 | 9,50 | 0,00% | 9,50 | 9,60 | 9,50 | 9,50 | 9,59 | 31 | 38.476.000 |
| 15/8/2007 | 9,50 | 9,50 | 0,00% | 9,50 | 9,60 | 9,51 | 9,50 | 9,80 | 17 | 9.703.000 |
| 14/8/2007 | 9,81 | 9,50 | -11,21% | 9,50 | 9,81 | 9,58 | 9,50 | 10,38 | 13 | 10.736.800 |
| 13/8/2007 | 10,00 | 10,70 | +7,00% | 10,00 | 10,70 | 10,19 | 9,71 | 10,00 | 3 | 713.500 |
| 10/8/2007 | 10,57 | 10,00 | -7,41% | 10,00 | 10,65 | 10,44 | 9,85 | 10,64 | 3 | 417.900 |
| 9/8/2007 | 10,80 | 10,80 | 0,00% | 10,80 | 10,80 | 10,80 | 10,03 | 10,82 | 2 | 324.000 |
| 8/8/2007 | 10,85 | 10,80 | -0,55% | 10,80 | 10,85 | 10,82 | 10,40 | 10,85 | 2 | 216.500 |
| 7/8/2007 | 10,30 | 10,86 | +5,54% | 9,50 | 10,86 | 9,62 | 10,01 | 10,84 | 15 | 9.238.100 |
| 6/8/2007 | 10,30 | 10,29 | -1,25% | 10,00 | 10,30 | 10,14 | 9,51 | 10,29 | 19 | 12.887.800 |
| 3/8/2007 | 10,58 | 10,42 | -5,10% | 10,42 | 10,58 | 10,46 | 10,42 | 10,87 | 4 | 522.900 |
| 2/8/2007 | 11,00 | 10,98 | -1,08% | 10,50 | 11,00 | 10,55 | 10,58 | 10,98 | 9 | 3.800.800 |
| 1/8/2007 | 10,89 | 11,10 | +1,93% | 10,89 | 11,19 | 11,03 | 10,59 | 11,10 | 11 | 4.414.300 |
| 31/7/2007 | 11,59 | 10,89 | -6,60% | 10,89 | 11,59 | 11,00 | 0,00 | 0,00 | 10 | 10.671.400 |
| 30/7/2007 | 10,90 | 11,66 | +6,87% | 10,90 | 11,66 | 11,15 | 0,00 | 0,00 | 4 | 780.600 |
| 27/7/2007 | 11,02 | 10,91 | -4,30% | 10,91 | 11,40 | 11,03 | 0,00 | 0,00 | 28 | 13.027.100 |
| 26/7/2007 | 11,50 | 11,40 | -3,31% | 11,00 | 11,50 | 11,05 | 0,00 | 0,00 | 18 | 6.082.900 |
| 25/7/2007 | 12,05 | 11,79 | +5,27% | 11,20 | 12,05 | 11,71 | 0,00 | 0,00 | 41 | 14.998.200 |
| 24/7/2007 | 12,31 | 11,20 | -7,44% | 11,20 | 12,50 | 12,04 | 0,00 | 0,00 | 28 | 11.425.700 |
| 23/7/2007 | 11,80 | 12,10 | +3,51% | 11,60 | 12,29 | 12,01 | 0,00 | 0,00 | 32 | 10.828.300 |
| 20/7/2007 | 11,50 | 11,69 | +1,65% | 11,20 | 12,40 | 11,58 | 11,40 | 11,69 | 18 | 5.675.800 |
| 19/7/2007 | 11,51 | 11,50 | +2,77% | 11,10 | 11,80 | 11,32 | 11,21 | 11,57 | 15 | 6.342.600 |
| 18/7/2007 | 11,20 | 11,19 | -0,27% | 11,19 | 11,25 | 11,21 | 11,04 | 11,25 | 17 | 6.282.800 |
| 17/7/2007 | 11,55 | 11,22 | -3,19% | 11,10 | 11,55 | 11,38 | 11,22 | 11,50 | 10 | 3.414.900 |
| 16/7/2007 | 12,00 | 11,59 | -3,26% | 11,20 | 12,00 | 11,57 | 11,20 | 11,59 | 11 | 3.355.400 |
| 13/7/2007 | 11,70 | 11,98 | +2,39% | 11,30 | 12,00 | 11,66 | 11,40 | 11,98 | 17 | 7.856.100 |
| 12/7/2007 | 11,40 | 11,70 | +3,54% | 11,30 | 12,00 | 11,65 | 11,35 | 11,70 | 29 | 13.868.300 |
| 11/7/2007 | 11,15 | 11,30 | +1,80% | 11,00 | 11,60 | 11,19 | 10,60 | 11,30 | 23 | 13.319.500 |
| 10/7/2007 | 11,05 | 11,10 | -0,45% | 10,90 | 11,10 | 11,02 | 10,70 | 11,75 | 5 | 2.094.000 |
| 6/7/2007 | 10,70 | 11,15 | +3,62% | 10,48 | 12,00 | 10,82 | 10,70 | 11,30 | 24 | 8.554.900 |
| 5/7/2007 | 11,00 | 10,76 | +0,56% | 10,70 | 11,39 | 10,96 | 10,75 | 11,40 | 6 | 1.096.200 |
| 4/7/2007 | 11,80 | 10,70 | -9,32% | 10,50 | 11,80 | 11,11 | 10,66 | 11,00 | 14 | 4.557.100 |
| 3/7/2007 | 11,40 | 11,80 | 0,00% | 10,91 | 11,80 | 11,62 | 10,91 | 11,80 | 11 | 3.021.500 |
| 2/7/2007 | 11,80 | 11,80 | +1,72% | 11,60 | 11,80 | 11,78 | 11,55 | 11,80 | 6 | 2.356.000 |
| 29/6/2007 | 11,60 | 11,60 | -0,85% | 11,60 | 11,60 | 11,60 | 10,24 | 11,69 | 1 | 580.000 |
| 28/6/2007 | 11,80 | 11,70 | -1,68% | 11,70 | 11,80 | 11,72 | 10,21 | 11,80 | 2 | 821.000 |
| 27/6/2007 | 11,90 | 11,90 | -0,42% | 11,90 | 11,90 | 11,90 | 11,20 | 11,89 | 1 | 238.000 |
| 26/6/2007 | 11,95 | 11,95 | -0,33% | 11,95 | 11,95 | 11,95 | 11,01 | 11,99 | 1 | 597.500 |
| 25/6/2007 | 12,18 | 11,99 | +1,61% | 11,80 | 12,18 | 11,89 | 11,51 | 11,99 | 5 | 713.700 |
| 22/6/2007 | 12,10 | 11,80 | -1,67% | 11,80 | 12,10 | 11,85 | 11,80 | 12,18 | 11 | 5.692.600 |
| 21/6/2007 | 12,20 | 12,00 | -1,64% | 12,00 | 12,20 | 12,05 | 11,91 | 12,30 | 2 | 844.000 |
| 20/6/2007 | 12,30 | 12,20 | 0,00% | 12,20 | 12,30 | 12,27 | 11,81 | 12,30 | 8 | 2.946.900 |
| 19/6/2007 | 12,20 | 12,20 | 0,00% | 11,80 | 12,20 | 11,86 | 11,20 | 12,20 | 20 | 19.343.300 |
| 18/6/2007 | 12,20 | 12,20 | -3,94% | 12,01 | 12,20 | 12,19 | 12,10 | 12,20 | 9 | 6.830.100 |
| 15/6/2007 | 13,40 | 12,70 | -5,22% | 12,00 | 13,40 | 12,36 | 12,21 | 12,70 | 13 | 5.685.700 |
| 14/6/2007 | 11,89 | 13,40 | +12,70% | 11,58 | 14,50 | 12,40 | 12,51 | 13,40 | 25 | 18.111.200 |
| 13/6/2007 | 11,80 | 11,89 | -0,92% | 11,80 | 11,89 | 11,81 | 10,81 | 11,49 | 2 | 708.900 |
| 12/6/2007 | 11,95 | 12,00 | +0,08% | 11,95 | 12,00 | 11,95 | 10,99 | 11,84 | 3 | 1.309.500 |
| 11/6/2007 | 10,60 | 11,99 | +13,11% | 10,60 | 12,38 | 11,35 | 10,91 | 11,94 | 8 | 2.271.100 |
| 8/6/2007 | 10,45 | 10,60 | +1,44% | 10,45 | 10,60 | 10,50 | 10,17 | 10,99 | 2 | 840.500 |
| 6/6/2007 | 10,00 | 10,45 | +2,45% | 10,00 | 10,45 | 10,30 | 10,15 | 10,44 | 3 | 309.000 |
| 5/6/2007 | 10,45 | 10,20 | -2,58% | 10,20 | 10,45 | 10,40 | 10,10 | 10,45 | 2 | 624.500 |
| 4/6/2007 | 10,20 | 10,47 | -1,60% | 9,90 | 10,48 | 10,21 | 10,19 | 10,48 | 16 | 4.698.100 |
| 1/6/2007 | 10,20 | 10,64 | +0,38% | 10,20 | 11,00 | 10,68 | 9,71 | 10,59 | 12 | 4.059.800 |
| 31/5/2007 | 9,90 | 10,60 | +6,00% | 9,89 | 10,60 | 10,12 | 9,70 | 10,60 | 16 | 28.456.100 |
| 30/5/2007 | 9,50 | 10,00 | +5,26% | 9,50 | 10,00 | 9,69 | 9,55 | 9,90 | 10 | 1.843.800 |
| 29/5/2007 | 9,90 | 9,50 | -4,04% | 9,50 | 10,00 | 9,58 | 9,50 | 9,90 | 10 | 2.972.700 |
| 28/5/2007 | 9,50 | 9,90 | +4,21% | 9,50 | 9,90 | 9,53 | 9,50 | 9,90 | 9 | 2.954.900 |
| 25/5/2007 | 8,97 | 9,50 | +5,91% | 8,97 | 10,00 | 9,34 | 9,30 | 9,70 | 5 | 1.494.600 |
| 24/5/2007 | 9,70 | 8,97 | -7,53% | 8,97 | 9,89 | 9,18 | 8,97 | 9,40 | 11 | 7.535.300 |
| 23/5/2007 | 9,70 | 9,70 | 0,00% | 9,70 | 9,70 | 9,70 | 9,56 | 9,70 | 2 | 582.000 |
| 22/5/2007 | 9,90 | 9,70 | -2,51% | 9,55 | 9,90 | 9,69 | 9,55 | 9,80 | 5 | 3.490.000 |
| 21/5/2007 | 10,00 | 9,95 | -0,50% | 9,95 | 10,00 | 9,97 | 9,70 | 10,00 | 3 | 498.500 |
| 18/5/2007 | 9,75 | 10,00 | +2,56% | 9,70 | 10,00 | 9,80 | 9,70 | 10,00 | 10 | 4.029.000 |
| 17/5/2007 | 9,55 | 9,75 | +1,56% | 9,55 | 9,85 | 9,74 | 9,75 | 9,85 | 8 | 4.297.200 |
| 16/5/2007 | 9,70 | 9,60 | -1,34% | 9,50 | 9,80 | 9,67 | 9,60 | 9,85 | 16 | 15.863.000 |
| 15/5/2007 | 9,85 | 9,73 | +0,31% | 9,70 | 9,90 | 9,74 | 9,73 | 9,94 | 19 | 20.564.400 |
| 14/5/2007 | 9,75 | 9,70 | -0,51% | 9,70 | 10,20 | 9,80 | 9,75 | 10,00 | 19 | 11.770.700 |
| 11/5/2007 | 9,27 | 9,75 | +5,29% | 9,26 | 10,50 | 9,88 | 9,75 | 10,40 | 41 | 62.205.900 |
| 10/5/2007 | 9,25 | 9,26 | -1,49% | 9,25 | 9,40 | 9,25 | 9,26 | 9,40 | 8 | 6.018.600 |
| 9/5/2007 | 8,90 | 9,40 | +5,62% | 8,90 | 9,40 | 9,27 | 9,02 | 9,40 | 11 | 11.964.100 |
| 8/5/2007 | 9,20 | 8,90 | -3,26% | 8,87 | 9,20 | 8,91 | 8,95 | 9,15 | 17 | 33.976.300 |
| 7/5/2007 | 9,02 | 9,20 | +1,10% | 9,01 | 9,20 | 9,03 | 9,01 | 9,20 | 8 | 2.440.400 |
| 4/5/2007 | 9,11 | 9,10 | 0,00% | 9,02 | 9,29 | 9,10 | 9,07 | 9,26 | 6 | 1.821.500 |
| 3/5/2007 | 9,10 | 9,10 | -2,67% | 9,10 | 9,29 | 9,13 | 9,11 | 9,20 | 8 | 6.030.700 |
| 2/5/2007 | 9,35 | 9,35 | -0,95% | 9,35 | 9,35 | 9,35 | 9,02 | 9,30 | 1 | 280.500 |
| 30/4/2007 | 8,90 | 9,44 | +6,07% | 8,90 | 9,44 | 9,24 | 8,93 | 9,42 | 10 | 12.106.700 |
| 27/4/2007 | 9,30 | 8,90 | -4,30% | 8,90 | 9,30 | 8,90 | 8,81 | 8,90 | 3 | 8.993.000 |
| 26/4/2007 | 8,99 | 9,30 | +6,90% | 8,70 | 9,35 | 8,90 | 8,81 | 9,30 | 9 | 7.388.600 |
| 25/4/2007 | 8,50 | 8,70 | +2,35% | 8,45 | 9,10 | 8,90 | 8,55 | 8,99 | 19 | 32.337.200 |
| 24/4/2007 | 8,45 | 8,50 | +0,59% | 8,45 | 8,50 | 8,49 | 8,55 | 8,70 | 3 | 4.419.000 |
| 23/4/2007 | 8,88 | 8,45 | -4,84% | 8,45 | 9,00 | 8,82 | 8,45 | 8,90 | 9 | 2.643.300 |
| 20/4/2007 | 8,54 | 8,88 | +3,86% | 8,54 | 8,88 | 8,71 | 8,79 | 8,88 | 27 | 35.213.800 |
| 19/4/2007 | 8,20 | 8,55 | +4,27% | 8,20 | 8,70 | 8,36 | 8,30 | 8,55 | 13 | 4.767.100 |
| 18/4/2007 | 8,49 | 8,20 | -3,42% | 8,20 | 8,65 | 8,38 | 8,00 | 8,20 | 34 | 21.139.900 |
| 17/4/2007 | 8,00 | 8,49 | +6,13% | 8,00 | 8,50 | 8,32 | 8,45 | 8,49 | 40 | 23.165.800 |
| 16/4/2007 | 7,70 | 8,00 | +3,90% | 7,70 | 8,09 | 8,03 | 7,91 | 8,00 | 17 | 12.214.900 |
| 13/4/2007 | 7,30 | 7,70 | +3,49% | 7,30 | 8,10 | 7,69 | 7,45 | 8,05 | 47 | 27.465.300 |
| 12/4/2007 | 7,20 | 7,44 | +1,92% | 7,20 | 7,44 | 7,28 | 7,00 | 7,44 | 9 | 3.568.400 |
| 11/4/2007 | 7,20 | 7,30 | +1,39% | 7,20 | 7,30 | 7,20 | 7,15 | 7,30 | 5 | 2.378.000 |
| 10/4/2007 | 7,20 | 7,20 | 0,00% | 7,20 | 7,25 | 7,20 | 7,20 | 7,29 | 5 | 2.882.500 |
| 9/4/2007 | 7,15 | 7,20 | +0,70% | 7,15 | 7,20 | 7,19 | 7,10 | 7,19 | 3 | 1.797.500 |
| 5/4/2007 | 7,10 | 7,15 | +0,70% | 7,10 | 7,15 | 7,10 | 7,00 | 7,20 | 8 | 17.198.000 |
| 4/4/2007 | 7,00 | 7,10 | +1,43% | 6,95 | 7,15 | 7,02 | 7,05 | 7,15 | 14 | 10.965.900 |
| 3/4/2007 | 6,90 | 7,00 | +1,45% | 6,90 | 7,00 | 6,99 | 7,00 | 7,10 | 10 | 9.515.000 |
| 2/4/2007 | 6,90 | 6,90 | -1,43% | 6,90 | 6,90 | 6,90 | 6,66 | 7,00 | 1 | 345.000 |
| 30/3/2007 | 6,90 | 7,00 | 0,00% | 6,90 | 7,00 | 6,92 | 6,85 | 7,15 | 2 | 970.000 |
| 29/3/2007 | 6,90 | 7,00 | +1,45% | 6,85 | 7,00 | 6,87 | 6,85 | 7,00 | 8 | 4.815.900 |
| 28/3/2007 | 7,00 | 6,90 | -0,72% | 6,90 | 7,00 | 6,92 | 6,63 | 7,00 | 8 | 3.045.900 |
| 27/3/2007 | 7,10 | 6,95 | -2,11% | 6,95 | 7,10 | 7,00 | 6,90 | 7,14 | 8 | 3.850.000 |
| 26/3/2007 | 7,00 | 7,10 | +1,57% | 6,95 | 7,20 | 7,07 | 6,90 | 7,15 | 12 | 7.864.500 |
| 23/3/2007 | 6,80 | 6,99 | +2,79% | 6,80 | 7,00 | 6,91 | 6,80 | 7,00 | 7 | 25.705.400 |
| 22/3/2007 | 7,00 | 6,80 | -2,86% | 6,80 | 7,38 | 6,96 | 6,80 | 7,00 | 10 | 2.992.800 |
| 21/3/2007 | 6,84 | 7,00 | +2,34% | 6,84 | 7,00 | 6,95 | 6,70 | 7,35 | 3 | 486.800 |
| 20/3/2007 | 6,60 | 6,84 | +3,64% | 6,60 | 6,84 | 6,81 | 6,84 | 7,00 | 6 | 4.770.000 |
| 19/3/2007 | 6,45 | 6,60 | +2,33% | 6,45 | 6,66 | 6,54 | 6,50 | 6,66 | 4 | 850.900 |
| 16/3/2007 | 6,65 | 6,45 | -7,19% | 6,45 | 6,66 | 6,63 | 6,45 | 6,84 | 8 | 2.521.700 |
| 15/3/2007 | 6,90 | 6,95 | +0,72% | 6,70 | 6,95 | 6,75 | 6,65 | 6,95 | 4 | 1.419.500 |
| 14/3/2007 | 6,90 | 6,90 | 0,00% | 6,90 | 6,90 | 6,90 | 6,68 | 6,80 | 2 | 207.000 |
| 13/3/2007 | 6,90 | 6,90 | 0,00% | 6,90 | 6,90 | 6,90 | 6,79 | 7,10 | 1 | 69.000 |
| 12/3/2007 | 6,90 | 6,90 | -1,29% | 6,90 | 6,90 | 6,90 | 6,79 | 7,00 | 1 | 138.000 |
| 9/3/2007 | 7,00 | 6,99 | -0,14% | 6,75 | 7,00 | 6,97 | 6,51 | 7,00 | 9 | 23.094.400 |
| 8/3/2007 | 7,20 | 7,00 | -4,11% | 7,00 | 7,20 | 7,07 | 6,79 | 7,00 | 3 | 920.000 |
| 7/3/2007 | 7,30 | 7,30 | -1,22% | 7,30 | 7,30 | 7,30 | 6,86 | 7,29 | 1 | 365.000 |
| 6/3/2007 | 6,90 | 7,39 | +5,72% | 6,90 | 7,39 | 6,98 | 6,84 | 7,20 | 2 | 418.900 |
| 5/3/2007 | 6,99 | 6,99 | -1,55% | 6,99 | 6,99 | 6,99 | 6,30 | 6,99 | 1 | 349.500 |
| 2/3/2007 | 7,10 | 7,10 | -2,74% | 7,10 | 7,10 | 7,10 | 6,70 | 7,27 | 2 | 568.000 |
| 1/3/2007 | 6,50 | 7,30 | -2,01% | 6,50 | 7,44 | 6,79 | 6,74 | 7,39 | 9 | 1.834.800 |
| 28/2/2007 | 7,45 | 7,45 | 0,00% | 7,45 | 7,45 | 7,45 | 6,69 | 7,39 | 1 | 372.500 |
| 27/2/2007 | 7,50 | 7,45 | -3,25% | 6,38 | 7,50 | 6,94 | 6,41 | 7,48 | 8 | 1.874.400 |
| 26/2/2007 | 7,70 | 7,70 | 0,00% | 7,30 | 7,80 | 7,65 | 7,40 | 7,70 | 9 | 8.187.400 |
| 23/2/2007 | 7,22 | 7,70 | +6,65% | 7,22 | 7,80 | 7,39 | 7,30 | 7,75 | 22 | 22.544.000 |
| 22/2/2007 | 7,22 | 7,22 | 0,00% | 7,22 | 7,22 | 7,22 | 6,83 | 7,22 | 2 | 5.198.400 |
| 21/2/2007 | 7,05 | 7,22 | +2,41% | 7,05 | 7,22 | 7,07 | 7,05 | 7,24 | 4 | 495.200 |
| 16/2/2007 | 7,05 | 7,05 | 0,00% | 7,05 | 7,05 | 7,05 | 7,05 | 7,21 | 4 | 1.198.500 |
| 15/2/2007 | 6,90 | 7,05 | +0,71% | 6,90 | 7,05 | 7,00 | 6,90 | 7,13 | 4 | 5.811.000 |
| 14/2/2007 | 7,15 | 7,00 | -2,10% | 6,95 | 7,15 | 6,97 | 6,92 | 7,15 | 6 | 6.694.200 |
| 13/2/2007 | 7,00 | 7,15 | +2,14% | 7,00 | 7,15 | 7,09 | 7,00 | 7,20 | 4 | 2.340.000 |
| 12/2/2007 | 7,20 | 7,00 | -3,45% | 7,00 | 7,20 | 7,01 | 6,90 | 7,00 | 6 | 2.315.100 |
| 9/2/2007 | 7,30 | 7,25 | -0,68% | 7,00 | 7,45 | 7,16 | 7,00 | 7,25 | 19 | 20.697.000 |
| 8/2/2007 | 7,20 | 7,30 | +1,39% | 7,00 | 7,30 | 7,18 | 7,20 | 7,30 | 12 | 5.391.700 |
| 7/2/2007 | 6,83 | 7,20 | +3,90% | 6,83 | 7,70 | 7,35 | 7,20 | 7,30 | 42 | 29.270.700 |
| 6/2/2007 | 6,58 | 6,93 | +5,32% | 6,58 | 6,93 | 6,80 | 6,75 | 6,99 | 22 | 11.427.500 |
| 5/2/2007 | 6,15 | 6,58 | +6,82% | 6,15 | 6,59 | 6,48 | 6,35 | 6,58 | 11 | 7.714.600 |
| 2/2/2007 | 6,10 | 6,16 | +0,98% | 6,10 | 6,35 | 6,23 | 6,16 | 6,26 | 21 | 4.676.600 |
| 1/2/2007 | 6,17 | 6,10 | -1,13% | 6,00 | 6,17 | 6,08 | 6,03 | 6,15 | 12 | 4.258.700 |
| 31/1/2007 | 6,10 | 6,17 | +1,15% | 6,10 | 6,25 | 6,18 | 6,00 | 6,21 | 9 | 1.916.300 |
| 30/1/2007 | 6,05 | 6,10 | +1,67% | 6,05 | 6,20 | 6,16 | 6,06 | 6,18 | 7 | 1.665.000 |
| 29/1/2007 | 5,80 | 6,00 | 0,00% | 5,80 | 6,05 | 5,97 | 5,90 | 6,05 | 16 | 4.183.700 |
| 26/1/2007 | 5,90 | 6,00 | 0,00% | 5,90 | 6,00 | 5,91 | 5,81 | 6,00 | 3 | 355.000 |
| 24/1/2007 | 5,83 | 6,00 | +3,09% | 5,64 | 6,00 | 5,82 | 5,81 | 6,07 | 33 | 15.656.600 |
| 23/1/2007 | 6,00 | 5,82 | -3,96% | 5,82 | 6,30 | 6,00 | 5,76 | 5,82 | 23 | 9.491.400 |
| 22/1/2007 | 6,00 | 6,06 | +1,00% | 6,00 | 6,20 | 6,00 | 5,73 | 5,85 | 15 | 3.124.600 |
| 19/1/2007 | 5,45 | 6,00 | +10,09% | 5,45 | 6,00 | 5,59 | 5,73 | 5,97 | 12 | 5.652.000 |
| 18/1/2007 | 5,32 | 5,45 | +2,83% | 5,30 | 5,55 | 5,34 | 5,32 | 5,49 | 8 | 3.097.400 |
| 17/1/2007 | 5,32 | 5,30 | -0,38% | 5,30 | 5,32 | 5,31 | 5,11 | 5,45 | 3 | 3.030.200 |
| 16/1/2007 | 5,48 | 5,32 | -2,92% | 5,32 | 5,49 | 5,48 | 5,10 | 5,32 | 4 | 2.852.600 |
| 15/1/2007 | 5,45 | 5,48 | -0,18% | 5,06 | 5,48 | 5,40 | 5,07 | 5,49 | 9 | 3.134.700 |
| 12/1/2007 | 5,91 | 5,49 | -0,18% | 5,49 | 5,91 | 5,50 | 5,35 | 5,89 | 3 | 2.532.000 |
| 11/1/2007 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,35 | 5,90 | 2 | 2.695.000 |
| 10/1/2007 | 5,50 | 5,50 | -1,08% | 5,50 | 5,50 | 5,50 | 5,35 | 5,60 | 1 | 275.000 |
| 9/1/2007 | 5,56 | 5,56 | -0,18% | 5,56 | 5,56 | 5,56 | 5,35 | 5,57 | 1 | 278.000 |
| 8/1/2007 | 5,42 | 5,57 | +2,77% | 5,42 | 5,57 | 5,44 | 5,32 | 5,79 | 2 | 326.700 |
| 5/1/2007 | 5,70 | 5,42 | -4,91% | 5,42 | 5,70 | 5,46 | 5,41 | 5,87 | 6 | 710.100 |
| 4/1/2007 | 5,70 | 5,70 | -0,70% | 5,70 | 5,70 | 5,70 | 5,43 | 5,89 | 1 | 114.000 |
| 3/1/2007 | 6,00 | 5,74 | -7,27% | 5,74 | 6,00 | 5,97 | 5,74 | 5,91 | 4 | 6.397.000 |
| 2/1/2007 | 5,92 | 6,19 | +4,56% | 5,92 | 6,19 | 5,98 | 5,60 | 6,00 | 5 | 957.200 |
| 28/12/2006 | 5,58 | 5,92 | +5,71% | 5,58 | 5,92 | 5,66 | 5,32 | 5,90 | 14 | 5.723.900 |
| 27/12/2006 | 5,34 | 5,60 | +4,87% | 5,34 | 5,60 | 5,42 | 5,20 | 5,60 | 10 | 3.961.300 |
| 26/12/2006 | 5,20 | 5,34 | +2,69% | 5,20 | 5,34 | 5,23 | 5,15 | 5,45 | 3 | 680.900 |
| 22/12/2006 | 5,25 | 5,20 | -0,95% | 5,20 | 5,25 | 5,24 | 5,20 | 5,35 | 8 | 9.175.000 |
| 21/12/2006 | 5,25 | 5,25 | 0,00% | 5,25 | 5,25 | 5,25 | 5,26 | 5,40 | 3 | 472.800 |
| 20/12/2006 | 5,25 | 5,25 | 0,00% | 5,25 | 5,25 | 5,25 | 5,25 | 5,38 | 3 | 367.500 |
| 19/12/2006 | 5,25 | 5,25 | 0,00% | 5,25 | 5,25 | 5,25 | 5,18 | 5,39 | 5 | 1.575.000 |
| 18/12/2006 | 5,25 | 5,25 | 0,00% | 5,25 | 5,25 | 5,25 | 5,20 | 5,35 | 1 | 262.500 |
| 15/12/2006 | 5,30 | 5,25 | -0,94% | 5,25 | 5,30 | 5,25 | 5,25 | 5,34 | 5 | 1.787.500 |
| 14/12/2006 | 5,35 | 5,30 | -0,93% | 5,30 | 5,35 | 5,31 | 5,20 | 5,40 | 2 | 797.500 |
| 13/12/2006 | 5,20 | 5,35 | +1,71% | 5,20 | 5,35 | 5,26 | 5,20 | 5,35 | 6 | 1.262.600 |
| 12/12/2006 | 5,30 | 5,26 | -0,75% | 5,26 | 5,30 | 5,27 | 5,15 | 5,26 | 4 | 1.161.400 |
| 11/12/2006 | 5,35 | 5,30 | -0,93% | 5,25 | 5,35 | 5,30 | 5,31 | 5,35 | 11 | 2.915.400 |
| 8/12/2006 | 5,20 | 5,35 | +2,88% | 5,20 | 5,35 | 5,30 | 5,30 | 5,38 | 5 | 1.961.000 |
| 7/12/2006 | 5,30 | 5,20 | -1,89% | 5,20 | 5,31 | 5,25 | 5,14 | 5,30 | 6 | 2.415.100 |
| 6/12/2006 | 5,32 | 5,30 | -2,57% | 5,28 | 5,55 | 5,37 | 5,29 | 5,40 | 20 | 6.664.600 |
| 5/12/2006 | 5,05 | 5,44 | +4,82% | 5,05 | 5,45 | 5,36 | 5,35 | 5,40 | 32 | 12.886.300 |
| 4/12/2006 | 4,95 | 5,19 | +4,85% | 4,90 | 5,20 | 5,02 | 5,06 | 5,20 | 21 | 12.265.300 |
| 1/12/2006 | 4,75 | 4,95 | +4,21% | 4,75 | 4,95 | 4,86 | 4,85 | 4,94 | 20 | 5.550.300 |
| 30/11/2006 | 4,75 | 4,75 | 0,00% | 4,75 | 4,75 | 4,75 | 4,75 | 4,84 | 3 | 665.000 |
| 29/11/2006 | 4,66 | 4,75 | +2,15% | 4,65 | 4,75 | 4,68 | 4,66 | 4,79 | 3 | 796.200 |
| 28/11/2006 | 4,66 | 4,65 | 0,00% | 4,65 | 4,66 | 4,65 | 4,62 | 4,74 | 9 | 3.162.100 |
| 27/11/2006 | 4,73 | 4,65 | -1,06% | 4,65 | 4,75 | 4,72 | 4,66 | 4,75 | 7 | 1.417.200 |
| 24/11/2006 | 4,82 | 4,70 | -2,49% | 4,60 | 4,82 | 4,63 | 4,65 | 4,79 | 13 | 834.100 |
| 23/11/2006 | 4,61 | 4,82 | +4,78% | 4,55 | 4,82 | 4,62 | 4,82 | 4,94 | 24 | 13.029.800 |
| 22/11/2006 | 4,60 | 4,60 | -2,13% | 4,52 | 4,70 | 4,58 | 4,53 | 4,60 | 14 | 15.189.000 |
| 21/11/2006 | 4,76 | 4,70 | 0,00% | 4,50 | 4,76 | 4,62 | 4,42 | 4,75 | 31 | 18.812.400 |
| 17/11/2006 | 4,70 | 4,70 | 0,00% | 4,70 | 4,72 | 4,70 | 4,75 | 4,87 | 4 | 329.300 |
| 16/11/2006 | 4,75 | 4,70 | 0,00% | 4,70 | 4,75 | 4,71 | 4,75 | 4,87 | 3 | 613.000 |
| 14/11/2006 | 4,90 | 4,70 | -4,08% | 4,70 | 4,90 | 4,79 | 4,72 | 5,00 | 18 | 10.654.200 |
| 13/11/2006 | 4,90 | 4,90 | -1,01% | 4,90 | 4,90 | 4,90 | 4,85 | 4,98 | 1 | 98.000 |
| 10/11/2006 | 4,90 | 4,95 | +1,02% | 4,85 | 5,00 | 4,92 | 4,86 | 4,95 | 4 | 345.000 |
| 9/11/2006 | 5,09 | 4,90 | -3,73% | 4,80 | 5,15 | 4,94 | 4,80 | 5,15 | 19 | 6.477.300 |
| 8/11/2006 | 5,00 | 5,09 | +1,80% | 5,00 | 5,09 | 5,02 | 5,00 | 5,19 | 9 | 13.057.600 |
| 7/11/2006 | 5,05 | 5,00 | 0,00% | 5,00 | 5,05 | 5,00 | 4,95 | 5,09 | 4 | 3.555.500 |
| 6/11/2006 | 5,00 | 5,00 | -0,79% | 4,95 | 5,05 | 5,02 | 5,00 | 5,09 | 10 | 2.612.000 |
| 3/11/2006 | 5,04 | 5,04 | -0,20% | 5,04 | 5,04 | 5,04 | 4,88 | 5,04 | 1 | 50.400 |
| 1/11/2006 | 4,98 | 5,05 | +1,00% | 4,98 | 5,05 | 5,00 | 4,88 | 5,04 | 2 | 300.200 |
| 31/10/2006 | 5,00 | 5,00 | -1,77% | 5,00 | 5,00 | 5,00 | 4,95 | 4,99 | 1 | 100.000 |
| 30/10/2006 | 4,91 | 5,09 | +3,88% | 4,87 | 5,09 | 4,90 | 4,86 | 5,09 | 5 | 637.600 |
| 27/10/2006 | 4,90 | 4,90 | 0,00% | 4,90 | 4,90 | 4,90 | 4,87 | 5,00 | 1 | 98.000 |
| 26/10/2006 | 4,90 | 4,90 | 0,00% | 4,90 | 4,93 | 4,90 | 4,87 | 4,90 | 4 | 1.814.500 |
| 25/10/2006 | 4,90 | 4,90 | -2,00% | 4,90 | 4,90 | 4,90 | 4,90 | 5,00 | 1 | 49.000 |
| 24/10/2006 | 5,00 | 5,00 | 0,00% | 4,89 | 5,00 | 4,99 | 4,89 | 5,09 | 6 | 2.995.500 |
| 23/10/2006 | 4,98 | 5,00 | +0,40% | 4,95 | 5,00 | 4,98 | 4,88 | 5,09 | 4 | 1.545.100 |
| 20/10/2006 | 4,96 | 4,98 | +0,61% | 4,91 | 4,99 | 4,94 | 4,88 | 4,99 | 8 | 1.285.900 |
| 19/10/2006 | 5,00 | 4,95 | -1,00% | 4,95 | 5,00 | 4,99 | 4,95 | 4,99 | 2 | 399.500 |
| 18/10/2006 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,95 | 5,02 | 8 | 3.800.000 |
| 17/10/2006 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,95 | 5,09 | 1 | 100.000 |
| 16/10/2006 | 4,91 | 5,00 | +1,83% | 4,91 | 5,00 | 4,99 | 5,00 | 5,05 | 5 | 1.348.200 |
| 13/10/2006 | 4,99 | 4,91 | -1,60% | 4,91 | 5,00 | 4,96 | 4,91 | 4,99 | 3 | 248.000 |
| 11/10/2006 | 4,87 | 4,99 | -2,16% | 4,85 | 4,99 | 4,90 | 4,87 | 5,00 | 8 | 1.421.900 |
| 10/10/2006 | 4,96 | 5,10 | +3,66% | 4,92 | 5,10 | 5,00 | 4,98 | 5,10 | 10 | 3.503.600 |
| 9/10/2006 | 4,91 | 4,92 | +0,20% | 4,91 | 5,00 | 4,94 | 4,92 | 5,00 | 4 | 1.680.200 |
| 6/10/2006 | 4,91 | 4,91 | 0,00% | 4,91 | 4,91 | 4,91 | 4,91 | 5,00 | 1 | 98.200 |
| 5/10/2006 | 5,05 | 4,91 | -2,77% | 4,91 | 5,05 | 4,95 | 4,86 | 5,00 | 4 | 841.700 |
| 4/10/2006 | 5,02 | 5,05 | +1,00% | 4,85 | 5,05 | 4,94 | 4,90 | 5,09 | 8 | 2.867.700 |
| 3/10/2006 | 4,84 | 5,00 | +3,31% | 4,84 | 5,00 | 4,94 | 4,90 | 5,05 | 3 | 296.800 |
| 2/10/2006 | 4,80 | 4,84 | +0,83% | 4,80 | 5,00 | 4,85 | 4,83 | 5,05 | 7 | 1.357.400 |
| 29/9/2006 | 4,85 | 4,80 | -0,41% | 4,80 | 4,85 | 4,82 | 4,81 | 5,00 | 4 | 241.100 |
| 28/9/2006 | 4,95 | 4,82 | -3,60% | 4,70 | 4,99 | 4,93 | 4,81 | 4,85 | 11 | 12.792.700 |
| 27/9/2006 | 4,80 | 5,00 | +4,17% | 4,80 | 5,00 | 4,96 | 4,81 | 5,00 | 4 | 595.900 |
| 26/9/2006 | 4,80 | 4,80 | 0,00% | 4,80 | 4,80 | 4,80 | 4,80 | 5,09 | 1 | 96.000 |
| 25/9/2006 | 4,85 | 4,80 | -1,03% | 4,80 | 4,85 | 4,80 | 4,71 | 5,09 | 5 | 1.057.100 |
| 22/9/2006 | 4,80 | 4,85 | -1,02% | 4,80 | 4,85 | 4,84 | 4,80 | 4,90 | 2 | 581.000 |
| 21/9/2006 | 4,90 | 4,90 | 0,00% | 4,90 | 4,90 | 4,90 | 4,78 | 5,00 | 1 | 98.000 |
| 20/9/2006 | 4,90 | 4,90 | 0,00% | 4,80 | 4,90 | 4,89 | 4,78 | 4,90 | 4 | 587.000 |
| 19/9/2006 | 4,90 | 4,90 | 0,00% | 4,90 | 4,90 | 4,90 | 4,81 | 5,10 | 2 | 343.000 |
| 18/9/2006 | 5,00 | 4,90 | -2,00% | 4,90 | 5,00 | 4,94 | 4,78 | 4,90 | 2 | 247.000 |
| 15/9/2006 | 4,80 | 5,00 | +4,17% | 4,80 | 5,00 | 4,96 | 4,81 | 5,00 | 8 | 1.887.800 |
| 14/9/2006 | 4,80 | 4,80 | 0,00% | 4,80 | 4,80 | 4,80 | 4,80 | 4,98 | 1 | 96.000 |
| 13/9/2006 | 4,80 | 4,80 | 0,00% | 4,80 | 4,80 | 4,80 | 4,80 | 5,00 | 2 | 144.000 |
| 12/9/2006 | 5,00 | 4,80 | -4,00% | 4,80 | 5,00 | 4,90 | 4,78 | 5,02 | 5 | 1.029.700 |
| 11/9/2006 | 5,00 | 5,00 | -0,60% | 5,00 | 5,00 | 5,00 | 4,88 | 5,00 | 1 | 100.000 |
| 8/9/2006 | 5,03 | 5,03 | 0,00% | 5,03 | 5,03 | 5,03 | 4,89 | 5,10 | 2 | 100.600 |
| 6/9/2006 | 5,00 | 5,03 | +0,60% | 4,72 | 5,03 | 4,95 | 4,78 | 5,10 | 17 | 5.058.100 |
| 5/9/2006 | 5,10 | 5,00 | -1,96% | 5,00 | 5,10 | 5,02 | 5,00 | 5,14 | 9 | 1.707.900 |
| 4/9/2006 | 5,10 | 5,10 | -0,58% | 5,10 | 5,25 | 5,16 | 5,10 | 5,15 | 8 | 1.806.100 |
| 1/9/2006 | 5,05 | 5,13 | +1,58% | 5,00 | 5,13 | 5,06 | 5,01 | 5,19 | 5 | 4.510.300 |
| 31/8/2006 | 5,00 | 5,05 | +1,00% | 5,00 | 5,05 | 5,02 | 4,89 | 5,05 | 2 | 201.000 |
| 30/8/2006 | 5,10 | 5,00 | -1,96% | 5,00 | 5,10 | 5,01 | 4,89 | 5,05 | 3 | 602.000 |
| 29/8/2006 | 5,10 | 5,10 | 0,00% | 5,10 | 5,10 | 5,10 | 4,89 | 5,10 | 1 | 102.000 |
| 28/8/2006 | 5,10 | 5,10 | -0,78% | 5,10 | 5,10 | 5,10 | 4,90 | 5,10 | 1 | 51.000 |
| 25/8/2006 | 4,95 | 5,14 | +3,84% | 4,95 | 5,14 | 5,04 | 4,95 | 5,14 | 9 | 3.380.700 |
| 24/8/2006 | 4,80 | 4,95 | +3,13% | 4,77 | 4,95 | 4,87 | 4,77 | 4,95 | 13 | 1.414.100 |
| 23/8/2006 | 4,90 | 4,80 | -2,44% | 4,80 | 4,90 | 4,81 | 4,80 | 4,92 | 19 | 5.539.000 |
| 22/8/2006 | 4,80 | 4,92 | +2,50% | 4,80 | 4,92 | 4,83 | 4,80 | 4,95 | 10 | 1.595.200 |
| 21/8/2006 | 4,75 | 4,80 | +1,05% | 4,75 | 4,80 | 4,79 | 4,80 | 4,92 | 7 | 4.655.000 |
| 18/8/2006 | 4,75 | 4,75 | -0,63% | 4,75 | 4,75 | 4,75 | 4,75 | 4,92 | 7 | 2.517.500 |
| 17/8/2006 | 5,00 | 4,78 | -4,40% | 4,78 | 5,00 | 4,89 | 4,55 | 4,78 | 7 | 1.321.400 |
| 16/8/2006 | 4,90 | 5,00 | +2,04% | 4,90 | 5,00 | 4,97 | 4,90 | 5,00 | 14 | 4.378.900 |
| 15/8/2006 | 4,90 | 4,90 | 0,00% | 4,90 | 5,00 | 4,91 | 4,91 | 4,98 | 3 | 295.000 |
| 14/8/2006 | 4,91 | 4,90 | 0,00% | 4,90 | 4,91 | 4,90 | 4,81 | 5,19 | 2 | 147.200 |
| 11/8/2006 | 4,90 | 4,90 | -1,80% | 4,80 | 4,90 | 4,87 | 4,78 | 4,90 | 8 | 2.537.000 |
| 10/8/2006 | 4,92 | 4,99 | -0,20% | 4,92 | 4,99 | 4,96 | 4,80 | 4,95 | 2 | 397.100 |
| 9/8/2006 | 4,95 | 5,00 | +0,81% | 4,85 | 5,00 | 4,93 | 4,85 | 5,00 | 8 | 1.183.700 |
| 8/8/2006 | 4,96 | 4,96 | -0,80% | 4,96 | 4,96 | 4,96 | 4,84 | 5,00 | 1 | 49.600 |
| 7/8/2006 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,84 | 5,00 | 1 | 100.000 |
| 4/8/2006 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,95 | 5,12 | 1 | 100.000 |
| 3/8/2006 | 5,15 | 5,00 | -3,66% | 4,94 | 5,19 | 5,03 | 4,95 | 5,04 | 7 | 2.616.900 |
| 2/8/2006 | 5,00 | 5,19 | +3,80% | 5,00 | 5,19 | 5,04 | 5,03 | 5,20 | 21 | 8.980.700 |
| 1/8/2006 | 5,00 | 5,00 | -1,96% | 5,00 | 5,00 | 5,00 | 4,83 | 5,00 | 1 | 100.000 |
| 31/7/2006 | 4,65 | 5,10 | +9,21% | 4,51 | 5,10 | 4,55 | 4,83 | 5,09 | 7 | 2.639.700 |
| 28/7/2006 | 4,26 | 4,67 | +9,62% | 4,26 | 4,67 | 4,49 | 4,50 | 4,98 | 8 | 5.082.600 |
| 27/7/2006 | 4,18 | 4,26 | +1,91% | 4,18 | 4,26 | 4,24 | 4,22 | 4,39 | 2 | 509.600 |
| 26/7/2006 | 4,16 | 4,18 | -1,42% | 4,16 | 4,18 | 4,17 | 4,18 | 4,38 | 3 | 542.800 |
| 25/7/2006 | 4,22 | 4,24 | +0,95% | 4,16 | 4,30 | 4,23 | 4,16 | 4,30 | 11 | 2.332.800 |
| 24/7/2006 | 4,20 | 4,20 | -1,18% | 4,20 | 4,20 | 4,20 | 4,22 | 4,40 | 1 | 84.000 |
| 21/7/2006 | 4,30 | 4,25 | -0,23% | 4,25 | 4,30 | 4,27 | 4,22 | 4,40 | 2 | 171.000 |
| 20/7/2006 | 4,30 | 4,26 | -2,07% | 4,26 | 4,30 | 4,26 | 4,30 | 4,35 | 2 | 1.364.000 |
| 19/7/2006 | 4,25 | 4,35 | +2,35% | 4,25 | 4,35 | 4,30 | 4,32 | 4,39 | 2 | 86.000 |
| 18/7/2006 | 4,25 | 4,25 | -0,47% | 4,25 | 4,28 | 4,26 | 4,21 | 4,38 | 4 | 341.200 |
| 17/7/2006 | 4,28 | 4,27 | 0,00% | 4,27 | 4,28 | 4,27 | 4,27 | 4,39 | 2 | 171.000 |
| 14/7/2006 | 4,30 | 4,27 | -0,70% | 4,27 | 4,30 | 4,28 | 4,27 | 4,39 | 3 | 171.500 |
| 13/7/2006 | 4,30 | 4,30 | 0,00% | 4,30 | 4,30 | 4,30 | 4,28 | 4,49 | 1 | 86.000 |
| 12/7/2006 | 4,30 | 4,30 | -0,23% | 4,30 | 4,30 | 4,30 | 4,28 | 4,51 | 2 | 129.000 |
| 11/7/2006 | 4,32 | 4,31 | 0,00% | 4,31 | 4,32 | 4,31 | 4,31 | 4,40 | 2 | 129.400 |
| 10/7/2006 | 4,31 | 4,31 | 0,00% | 4,31 | 4,31 | 4,31 | 4,32 | 4,49 | 1 | 43.100 |
| 7/7/2006 | 4,40 | 4,31 | -2,05% | 4,31 | 4,40 | 4,32 | 4,31 | 4,44 | 2 | 519.000 |
| 6/7/2006 | 4,40 | 4,40 | 0,00% | 4,40 | 4,40 | 4,40 | 4,32 | 4,40 | 1 | 88.000 |
| 5/7/2006 | 4,40 | 4,40 | 0,00% | 4,40 | 4,40 | 4,40 | 4,31 | 4,45 | 3 | 9.240.000 |
| 4/7/2006 | 4,45 | 4,40 | 0,00% | 4,40 | 4,45 | 4,40 | 4,31 | 4,40 | 4 | 1.320.500 |
| 3/7/2006 | 4,40 | 4,40 | -2,22% | 4,40 | 4,40 | 4,40 | 4,31 | 4,49 | 5 | 1.804.000 |
| 30/6/2006 | 4,50 | 4,50 | 0,00% | 4,50 | 4,50 | 4,50 | 4,45 | 4,50 | 3 | 765.000 |
| 29/6/2006 | 4,35 | 4,50 | +2,27% | 4,35 | 4,50 | 4,48 | 4,41 | 4,80 | 6 | 3.181.000 |
| 28/6/2006 | 4,40 | 4,40 | 0,00% | 4,40 | 4,40 | 4,40 | 4,36 | 4,45 | 1 | 88.000 |
| 27/6/2006 | 4,40 | 4,40 | 0,00% | 4,40 | 4,40 | 4,40 | 4,31 | 4,49 | 1 | 88.000 |
| 26/6/2006 | 4,40 | 4,40 | 0,00% | 4,40 | 4,40 | 4,40 | 4,39 | 4,47 | 8 | 792.000 |
| 23/6/2006 | 4,40 | 4,40 | 0,00% | 4,40 | 4,40 | 4,40 | 4,31 | 4,49 | 1 | 88.000 |
| 22/6/2006 | 4,40 | 4,40 | 0,00% | 4,40 | 4,40 | 4,40 | 4,31 | 4,49 | 1 | 44.000 |
| 21/6/2006 | 4,41 | 4,40 | 0,00% | 4,40 | 4,45 | 4,40 | 4,33 | 4,50 | 12 | 5.114.300 |
| 20/6/2006 | 4,40 | 4,40 | 0,00% | 4,39 | 4,40 | 4,39 | 4,33 | 4,45 | 5 | 23.806.300 |
| 19/6/2006 | 4,40 | 4,40 | 0,00% | 4,40 | 4,40 | 4,40 | 4,25 | 4,40 | 1 | 44.000 |
| 16/6/2006 | 4,40 | 4,40 | +3,53% | 4,25 | 4,40 | 4,39 | 4,30 | 4,40 | 3 | 2.022.500 |
| 14/6/2006 | 4,36 | 4,25 | -2,75% | 4,25 | 4,36 | 4,29 | 4,25 | 4,35 | 10 | 1.546.500 |
| 13/6/2006 | 4,37 | 4,37 | -0,68% | 4,37 | 4,37 | 4,37 | 4,35 | 4,40 | 1 | 87.400 |
| 12/6/2006 | 4,61 | 4,40 | -3,30% | 4,40 | 4,61 | 4,43 | 4,37 | 4,40 | 8 | 2.662.300 |
| 9/6/2006 | 4,69 | 4,55 | -2,99% | 4,51 | 4,80 | 4,62 | 4,53 | 4,60 | 32 | 10.031.800 |
| 8/6/2006 | 4,75 | 4,69 | -0,21% | 4,62 | 4,75 | 4,68 | 4,65 | 4,70 | 7 | 10.315.400 |
| 7/6/2006 | 4,80 | 4,70 | -2,08% | 4,67 | 4,89 | 4,70 | 4,66 | 4,96 | 10 | 1.930.600 |
| 6/6/2006 | 5,03 | 4,80 | -4,00% | 4,50 | 5,03 | 4,60 | 4,65 | 4,79 | 28 | 8.476.800 |
| 5/6/2006 | 5,19 | 5,00 | -3,66% | 5,00 | 5,19 | 5,03 | 4,83 | 5,19 | 4 | 603.800 |
| 2/6/2006 | 5,10 | 5,19 | +1,76% | 5,10 | 5,19 | 5,14 | 4,81 | 5,14 | 2 | 205.800 |
| 1/6/2006 | 5,00 | 5,10 | +2,00% | 5,00 | 5,10 | 5,02 | 4,81 | 5,09 | 3 | 201.000 |
| 31/5/2006 | 4,80 | 5,00 | +4,17% | 4,80 | 5,00 | 4,97 | 4,77 | 4,99 | 3 | 895.000 |
| 30/5/2006 | 4,90 | 4,80 | -2,04% | 4,80 | 4,90 | 4,81 | 4,75 | 4,80 | 4 | 578.000 |
| 29/5/2006 | 5,05 | 4,90 | -3,73% | 4,90 | 5,05 | 4,96 | 4,84 | 5,15 | 3 | 645.000 |
| 26/5/2006 | 4,85 | 5,09 | +4,95% | 4,85 | 5,09 | 4,86 | 4,80 | 5,19 | 9 | 3.406.800 |
| 25/5/2006 | 4,75 | 4,85 | +2,11% | 4,75 | 5,00 | 4,85 | 4,85 | 4,95 | 11 | 6.016.000 |
| 24/5/2006 | 4,85 | 4,75 | -1,04% | 4,66 | 4,93 | 4,90 | 4,67 | 4,89 | 11 | 23.792.500 |
| 23/5/2006 | 4,80 | 4,80 | 0,00% | 4,80 | 4,90 | 4,80 | 4,80 | 4,99 | 3 | 529.000 |
| 22/5/2006 | 5,01 | 4,80 | -7,51% | 4,80 | 5,01 | 4,86 | 4,67 | 4,94 | 17 | 4.674.100 |
| 19/5/2006 | 5,12 | 5,19 | +1,37% | 5,00 | 5,19 | 5,02 | 5,03 | 5,19 | 19 | 22.554.900 |
| 18/5/2006 | 5,12 | 5,12 | 0,00% | 5,12 | 5,12 | 5,12 | 5,12 | 5,20 | 1 | 51.200 |
| 17/5/2006 | 5,20 | 5,12 | -1,54% | 5,10 | 5,20 | 5,12 | 5,05 | 5,29 | 10 | 3.898.400 |
| 16/5/2006 | 5,15 | 5,20 | +0,97% | 5,15 | 5,20 | 5,17 | 5,17 | 5,30 | 5 | 1.863.500 |
| 15/5/2006 | 5,45 | 5,15 | -5,50% | 5,15 | 5,45 | 5,21 | 5,16 | 5,20 | 18 | 8.450.300 |
| 12/5/2006 | 5,41 | 5,45 | -1,98% | 5,32 | 5,45 | 5,39 | 5,33 | 5,45 | 18 | 4.805.800 |
| 11/5/2006 | 5,56 | 5,56 | -0,71% | 5,56 | 5,60 | 5,56 | 5,42 | 5,65 | 4 | 1.447.600 |
| 10/5/2006 | 5,62 | 5,60 | -0,36% | 5,60 | 5,70 | 5,64 | 5,57 | 5,65 | 12 | 4.744.100 |
| 9/5/2006 | 5,75 | 5,62 | -3,10% | 5,62 | 5,80 | 5,70 | 5,61 | 5,80 | 8 | 1.483.500 |
| 8/5/2006 | 5,70 | 5,80 | +4,13% | 5,56 | 5,92 | 5,81 | 5,75 | 5,80 | 13 | 15.472.600 |
| 5/5/2006 | 5,79 | 5,57 | -3,80% | 5,57 | 5,79 | 5,59 | 5,57 | 5,70 | 4 | 895.500 |
| 4/5/2006 | 5,48 | 5,79 | +4,51% | 5,48 | 5,79 | 5,59 | 5,60 | 5,68 | 12 | 11.578.400 |
| 3/5/2006 | 5,40 | 5,54 | +2,59% | 5,40 | 5,58 | 5,55 | 5,43 | 5,55 | 6 | 777.400 |
| 2/5/2006 | 5,30 | 5,40 | +1,89% | 5,30 | 5,45 | 5,41 | 5,40 | 5,45 | 8 | 3.843.000 |
| 28/4/2006 | 5,25 | 5,30 | +0,95% | 5,25 | 5,30 | 5,25 | 5,21 | 5,50 | 3 | 22.103.500 |
| 27/4/2006 | 5,26 | 5,25 | -0,19% | 5,25 | 5,26 | 5,25 | 5,25 | 5,30 | 7 | 2.313.400 |
| 26/4/2006 | 5,16 | 5,26 | +0,19% | 5,16 | 5,26 | 5,23 | 5,26 | 5,30 | 6 | 1.726.800 |
| 25/4/2006 | 5,26 | 5,25 | -0,19% | 5,12 | 5,27 | 5,18 | 5,15 | 5,25 | 14 | 4.508.900 |
| 24/4/2006 | 5,30 | 5,26 | -0,75% | 5,26 | 5,30 | 5,28 | 5,28 | 5,40 | 2 | 105.600 |
| 20/4/2006 | 5,35 | 5,30 | -0,93% | 5,30 | 5,40 | 5,32 | 5,26 | 5,54 | 8 | 2.077.000 |
| 19/4/2006 | 5,35 | 5,35 | 0,00% | 5,35 | 5,35 | 5,35 | 5,36 | 5,50 | 2 | 107.000 |
| 18/4/2006 | 5,30 | 5,35 | +0,94% | 5,30 | 5,35 | 5,33 | 5,33 | 5,50 | 3 | 160.000 |
| 17/4/2006 | 5,35 | 5,30 | -0,93% | 5,30 | 5,35 | 5,31 | 5,31 | 5,48 | 8 | 1.222.100 |
| 13/4/2006 | 5,55 | 5,35 | -4,29% | 5,35 | 5,55 | 5,35 | 5,30 | 5,58 | 3 | 3.265.500 |
| 12/4/2006 | 5,45 | 5,59 | -0,18% | 5,40 | 5,59 | 5,40 | 5,40 | 5,58 | 8 | 6.978.000 |
| 11/4/2006 | 5,60 | 5,60 | 0,00% | 5,46 | 5,70 | 5,58 | 5,46 | 5,63 | 11 | 12.798.200 |
| 10/4/2006 | 5,46 | 5,60 | +2,75% | 5,45 | 5,61 | 5,57 | 5,55 | 5,60 | 9 | 3.737.100 |
| 7/4/2006 | 5,45 | 5,45 | 0,00% | 5,45 | 5,45 | 5,45 | 5,47 | 5,85 | 2 | 163.500 |
| 6/4/2006 | 5,60 | 5,45 | -2,68% | 5,40 | 5,60 | 5,42 | 5,40 | 5,90 | 9 | 3.040.000 |
| 5/4/2006 | 5,50 | 5,60 | +1,82% | 5,50 | 5,60 | 5,59 | 5,50 | 5,70 | 3 | 1.343.000 |
| 4/4/2006 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,43 | 5,49 | 2 | 110.000 |
| 3/4/2006 | 5,70 | 5,50 | -3,51% | 5,50 | 5,70 | 5,53 | 5,41 | 5,70 | 5 | 1.327.200 |
| 31/3/2006 | 5,70 | 5,70 | 0,00% | 5,70 | 5,70 | 5,70 | 5,55 | 5,75 | 1 | 57.000 |
| 30/3/2006 | 5,74 | 5,70 | -0,70% | 5,50 | 5,99 | 5,54 | 5,52 | 5,73 | 10 | 8.089.900 |
| 29/3/2006 | 5,60 | 5,74 | +2,50% | 5,60 | 5,74 | 5,66 | 5,52 | 5,80 | 4 | 1.133.100 |
| 28/3/2006 | 5,74 | 5,60 | -2,44% | 5,52 | 5,74 | 5,61 | 5,53 | 5,70 | 7 | 1.178.600 |
| 27/3/2006 | 5,74 | 5,74 | 0,00% | 5,74 | 5,74 | 5,74 | 5,60 | 5,79 | 1 | 57.400 |
| 24/3/2006 | 5,70 | 5,74 | +0,70% | 5,70 | 6,00 | 5,95 | 5,73 | 5,80 | 12 | 4.880.700 |
| 23/3/2006 | 5,80 | 5,70 | -2,40% | 5,70 | 5,80 | 5,73 | 5,65 | 5,70 | 8 | 2.693.200 |
| 22/3/2006 | 6,00 | 5,84 | -2,67% | 5,84 | 6,00 | 5,90 | 5,86 | 6,00 | 3 | 295.200 |
| 21/3/2006 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,80 | 6,00 | 1 | 60.000 |
| 20/3/2006 | 6,00 | 6,00 | -0,50% | 6,00 | 6,00 | 6,00 | 5,82 | 6,03 | 2 | 180.000 |
| 17/3/2006 | 5,85 | 6,03 | +3,97% | 5,80 | 6,03 | 5,84 | 5,80 | 6,03 | 5 | 1.345.300 |
| 16/3/2006 | 6,09 | 5,80 | -4,92% | 5,80 | 6,09 | 6,03 | 5,86 | 6,03 | 3 | 13.704.000 |
| 15/3/2006 | 6,15 | 6,10 | -0,81% | 5,90 | 6,15 | 5,93 | 5,81 | 6,10 | 3 | 712.500 |
| 14/3/2006 | 6,10 | 6,15 | +0,33% | 6,10 | 6,15 | 6,13 | 5,80 | 6,15 | 4 | 306.600 |
| 13/3/2006 | 6,13 | 6,13 | 0,00% | 6,13 | 6,13 | 6,13 | 5,76 | 6,15 | 1 | 61.300 |
| 10/3/2006 | 6,12 | 6,13 | +2,51% | 5,98 | 6,13 | 6,10 | 5,76 | 6,15 | 4 | 366.100 |
| 9/3/2006 | 6,12 | 5,98 | -3,55% | 5,72 | 6,12 | 5,77 | 5,76 | 5,99 | 6 | 1.962.100 |
| 8/3/2006 | 6,12 | 6,20 | +1,31% | 6,12 | 6,20 | 6,19 | 5,85 | 6,19 | 3 | 3.161.200 |
| 7/3/2006 | 6,30 | 6,12 | -2,86% | 5,82 | 6,30 | 5,92 | 5,84 | 6,14 | 21 | 27.978.900 |
| 6/3/2006 | 6,40 | 6,30 | -1,56% | 6,30 | 6,40 | 6,32 | 6,13 | 6,40 | 3 | 253.000 |
| 3/3/2006 | 6,36 | 6,40 | +0,63% | 6,30 | 6,40 | 6,37 | 6,21 | 6,40 | 6 | 573.500 |
| 2/3/2006 | 6,38 | 6,36 | -5,78% | 6,20 | 6,60 | 6,38 | 6,36 | 6,55 | 18 | 5.745.700 |
| 1/3/2006 | 6,30 | 6,75 | +3,85% | 6,10 | 6,75 | 6,39 | 6,45 | 6,55 | 18 | 2.751.200 |
| 24/2/2006 | 5,80 | 6,50 | +12,07% | 5,80 | 6,50 | 5,98 | 6,20 | 6,49 | 24 | 9.220.300 |
| 23/2/2006 | 5,60 | 5,80 | +3,57% | 5,60 | 5,80 | 5,60 | 5,65 | 5,80 | 7 | 2.186.000 |
| 22/2/2006 | 5,60 | 5,60 | -0,36% | 5,60 | 5,60 | 5,60 | 5,60 | 5,80 | 3 | 504.000 |
| 21/2/2006 | 5,60 | 5,62 | +0,36% | 5,60 | 5,62 | 5,61 | 5,60 | 5,80 | 5 | 618.000 |
| 20/2/2006 | 5,85 | 5,60 | -4,44% | 5,60 | 5,85 | 5,70 | 5,60 | 5,85 | 17 | 8.774.000 |
| 17/2/2006 | 5,81 | 5,86 | +0,86% | 5,70 | 5,88 | 5,80 | 5,70 | 5,88 | 10 | 3.080.600 |
| 16/2/2006 | 5,74 | 5,81 | +1,22% | 5,74 | 5,81 | 5,77 | 5,70 | 5,80 | 6 | 1.212.000 |
| 15/2/2006 | 5,59 | 5,74 | +2,50% | 5,59 | 5,74 | 5,64 | 5,60 | 5,79 | 2 | 169.200 |
| 14/2/2006 | 5,60 | 5,60 | 0,00% | 5,59 | 5,60 | 5,59 | 5,51 | 5,75 | 4 | 12.355.000 |
| 13/2/2006 | 5,70 | 5,60 | -1,75% | 5,48 | 5,80 | 5,62 | 5,60 | 5,78 | 13 | 7.543.800 |
| 10/2/2006 | 5,70 | 5,70 | 0,00% | 5,62 | 5,93 | 5,76 | 5,62 | 5,70 | 21 | 9.678.400 |
| 9/2/2006 | 5,40 | 5,70 | +5,56% | 5,40 | 5,80 | 5,73 | 5,62 | 5,80 | 10 | 861.100 |
| 8/2/2006 | 5,30 | 5,40 | +1,89% | 5,30 | 5,50 | 5,39 | 5,36 | 5,50 | 9 | 2.968.400 |
| 7/2/2006 | 5,40 | 5,30 | -1,85% | 5,30 | 5,50 | 5,35 | 5,25 | 5,49 | 10 | 1.767.000 |
| 6/2/2006 | 5,41 | 5,40 | 0,00% | 5,40 | 5,70 | 5,43 | 5,30 | 5,65 | 7 | 1.957.900 |
| 3/2/2006 | 5,55 | 5,40 | -2,70% | 5,30 | 5,55 | 5,38 | 5,22 | 5,49 | 7 | 3.338.500 |
| 2/2/2006 | 5,55 | 5,55 | 0,00% | 5,55 | 5,55 | 5,55 | 5,40 | 5,65 | 1 | 55.500 |
| 1/2/2006 | 5,40 | 5,55 | +2,78% | 5,40 | 5,55 | 5,40 | 5,41 | 5,65 | 6 | 26.706.000 |
| 31/1/2006 | 5,52 | 5,40 | -2,00% | 5,40 | 5,52 | 5,42 | 5,35 | 5,50 | 9 | 3.690.400 |
| 30/1/2006 | 5,76 | 5,51 | -4,17% | 5,51 | 5,80 | 5,71 | 5,50 | 5,65 | 14 | 5.830.000 |
| 27/1/2006 | 5,89 | 5,75 | -2,38% | 5,65 | 6,00 | 5,85 | 5,76 | 5,89 | 19 | 11.365.200 |
| 26/1/2006 | 5,95 | 5,89 | -0,67% | 5,73 | 6,05 | 5,91 | 5,66 | 5,89 | 20 | 6.152.000 |
| 24/1/2006 | 6,40 | 5,93 | -6,61% | 5,76 | 6,40 | 6,12 | 5,93 | 6,11 | 53 | 23.148.100 |
| 23/1/2006 | 6,40 | 6,35 | -0,78% | 6,35 | 6,59 | 6,47 | 6,25 | 6,58 | 6 | 906.400 |
| 20/1/2006 | 6,50 | 6,40 | -3,61% | 6,30 | 6,69 | 6,55 | 6,37 | 6,50 | 24 | 15.937.800 |
| 19/1/2006 | 7,25 | 6,64 | -5,14% | 6,50 | 7,80 | 7,06 | 6,53 | 6,65 | 94 | 54.071.400 |
| 18/1/2006 | 6,00 | 7,00 | +14,94% | 5,75 | 7,30 | 6,52 | 6,86 | 7,00 | 241 | 156.805.400 |
| 17/1/2006 | 5,71 | 6,09 | +7,98% | 5,64 | 6,25 | 5,89 | 5,95 | 6,09 | 153 | 96.444.200 |
| 16/1/2006 | 5,10 | 5,64 | +10,59% | 5,10 | 5,65 | 5,33 | 5,55 | 5,64 | 100 | 114.743.600 |
| 13/1/2006 | 5,05 | 5,10 | +0,79% | 5,05 | 5,10 | 5,09 | 5,06 | 5,14 | 2 | 560.500 |
| 12/1/2006 | 5,08 | 5,06 | -0,78% | 5,06 | 5,15 | 5,10 | 5,06 | 5,19 | 15 | 5.824.700 |
| 11/1/2006 | 5,05 | 5,10 | +0,99% | 5,05 | 5,10 | 5,09 | 5,08 | 5,10 | 7 | 7.287.900 |
| 10/1/2006 | 5,00 | 5,05 | +1,00% | 5,00 | 5,05 | 5,04 | 5,04 | 5,07 | 2 | 555.000 |
| 9/1/2006 | 5,00 | 5,00 | -0,40% | 5,00 | 5,03 | 5,00 | 4,96 | 5,03 | 7 | 3.753.000 |
| 6/1/2006 | 5,05 | 5,02 | 0,00% | 5,02 | 5,05 | 5,04 | 5,01 | 5,05 | 3 | 1.060.200 |
| 5/1/2006 | 5,02 | 5,02 | 0,00% | 5,01 | 5,02 | 5,01 | 5,01 | 5,02 | 8 | 2.057.200 |
| 4/1/2006 | 5,01 | 5,02 | +0,20% | 5,01 | 5,02 | 5,01 | 5,00 | 5,02 | 6 | 3.006.900 |
| 3/1/2006 | 5,00 | 5,01 | +0,20% | 5,00 | 5,05 | 5,02 | 5,01 | 5,03 | 3 | 854.000 |
| 2/1/2006 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,95 | 5,00 | 3 | 1.150.000 |
| 29/12/2005 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 5,00 | 5,10 | 1 | 50.000 |
| 28/12/2005 | 5,10 | 5,00 | -1,96% | 5,00 | 5,10 | 5,01 | 4,86 | 5,05 | 2 | 301.000 |
| 27/12/2005 | 5,06 | 5,10 | +0,39% | 5,06 | 5,10 | 5,09 | 5,00 | 5,18 | 6 | 1.681.600 |
| 26/12/2005 | 5,08 | 5,08 | 0,00% | 5,08 | 5,08 | 5,08 | 4,96 | 5,10 | 1 | 50.800 |
| 23/12/2005 | 5,00 | 5,08 | +1,60% | 4,97 | 5,10 | 5,06 | 4,86 | 5,08 | 7 | 3.290.800 |
| 22/12/2005 | 5,00 | 5,00 | -0,40% | 5,00 | 5,00 | 5,00 | 4,93 | 5,02 | 1 | 50.000 |
| 21/12/2005 | 5,00 | 5,02 | +0,40% | 5,00 | 5,02 | 5,01 | 4,91 | 5,01 | 2 | 552.000 |
| 20/12/2005 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,91 | 5,06 | 1 | 100.000 |
| 19/12/2005 | 5,00 | 5,00 | -0,40% | 5,00 | 5,00 | 5,00 | 4,93 | 5,08 | 1 | 50.000 |
| 16/12/2005 | 5,02 | 5,02 | -0,40% | 5,02 | 5,02 | 5,02 | 5,02 | 5,04 | 1 | 50.200 |
| 15/12/2005 | 5,00 | 5,04 | 0,00% | 5,00 | 5,06 | 5,04 | 5,04 | 5,10 | 4 | 1.967.200 |
| 14/12/2005 | 5,00 | 5,04 | +0,80% | 5,00 | 5,04 | 5,03 | 5,00 | 5,05 | 3 | 2.066.000 |
| 13/12/2005 | 4,93 | 5,00 | +0,81% | 4,93 | 5,00 | 4,98 | 4,93 | 5,14 | 3 | 1.744.500 |
| 12/12/2005 | 4,93 | 4,96 | +0,20% | 4,93 | 4,98 | 4,96 | 4,93 | 4,96 | 7 | 1.688.600 |
| 9/12/2005 | 4,95 | 4,95 | 0,00% | 4,93 | 4,95 | 4,94 | 4,92 | 4,97 | 3 | 1.087.000 |
| 8/12/2005 | 4,91 | 4,95 | +0,81% | 4,91 | 4,95 | 4,93 | 4,85 | 4,95 | 2 | 691.400 |
| 7/12/2005 | 4,91 | 4,91 | 0,00% | 4,91 | 4,91 | 4,91 | 4,85 | 4,95 | 1 | 98.200 |
| 6/12/2005 | 4,83 | 4,91 | +1,66% | 4,83 | 4,91 | 4,89 | 4,92 | 5,18 | 6 | 1.714.900 |
| 5/12/2005 | 4,83 | 4,83 | -1,43% | 4,83 | 4,83 | 4,83 | 4,83 | 4,90 | 1 | 144.900 |
| 2/12/2005 | 4,83 | 4,90 | +1,24% | 4,83 | 4,90 | 4,88 | 4,90 | 4,94 | 2 | 244.300 |
| 1/12/2005 | 4,83 | 4,84 | +0,62% | 4,81 | 4,92 | 4,88 | 4,84 | 4,92 | 8 | 2.299.700 |
| 30/11/2005 | 4,83 | 4,81 | 0,00% | 4,81 | 4,83 | 4,82 | 4,81 | 4,95 | 2 | 531.100 |
| 29/11/2005 | 4,81 | 4,81 | -0,82% | 4,81 | 4,81 | 4,81 | 4,83 | 5,00 | 1 | 240.500 |
| 28/11/2005 | 4,90 | 4,85 | -1,02% | 4,85 | 4,90 | 4,86 | 4,81 | 4,90 | 2 | 243.000 |
| 25/11/2005 | 4,85 | 4,90 | -1,80% | 4,85 | 4,90 | 4,85 | 4,87 | 4,99 | 3 | 291.500 |
| 24/11/2005 | 4,99 | 4,99 | 0,00% | 4,85 | 4,99 | 4,93 | 4,93 | 4,99 | 5 | 1.333.300 |
| 23/11/2005 | 5,18 | 4,99 | 0,00% | 4,99 | 5,18 | 5,11 | 4,85 | 5,00 | 3 | 204.500 |
| 22/11/2005 | 4,99 | 4,99 | 0,00% | 4,75 | 4,99 | 4,81 | 4,85 | 5,00 | 11 | 11.323.800 |
| 21/11/2005 | 5,00 | 4,99 | -0,20% | 4,99 | 5,00 | 4,99 | 4,86 | 5,00 | 2 | 149.800 |
| 18/11/2005 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,86 | 5,20 | 2 | 200.000 |
| 17/11/2005 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,86 | 5,20 | 6 | 3.450.000 |
| 16/11/2005 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,91 | 5,00 | 3 | 650.000 |
| 14/11/2005 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,85 | 5,20 | 1 | 50.000 |
| 11/11/2005 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,82 | 5,00 | 4 | 550.000 |
| 10/11/2005 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 5,00 | 5,24 | 1 | 50.000 |
| 9/11/2005 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 5,00 | 5,29 | 2 | 1.050.000 |
| 8/11/2005 | 5,27 | 5,00 | -5,12% | 5,00 | 5,27 | 5,13 | 5,00 | 5,30 | 2 | 102.700 |
| 7/11/2005 | 5,00 | 5,27 | 0,00% | 5,00 | 5,27 | 5,03 | 5,01 | 5,27 | 3 | 604.100 |
| 4/11/2005 | 5,25 | 5,27 | +0,38% | 5,25 | 5,27 | 5,26 | 5,00 | 5,25 | 3 | 632.000 |
| 3/11/2005 | 5,20 | 5,25 | 0,00% | 5,20 | 5,40 | 5,34 | 5,10 | 5,20 | 6 | 2.297.000 |
| 1/11/2005 | 5,10 | 5,25 | +2,94% | 5,10 | 5,25 | 5,21 | 5,12 | 5,20 | 2 | 208.500 |
| 31/10/2005 | 5,10 | 5,10 | 0,00% | 5,10 | 5,25 | 5,24 | 5,02 | 5,10 | 3 | 24.456.000 |
| 28/10/2005 | 5,00 | 5,10 | +2,62% | 4,97 | 5,10 | 5,03 | 5,00 | 5,10 | 6 | 1.158.000 |
| 27/10/2005 | 5,20 | 4,97 | -4,42% | 4,97 | 5,20 | 5,00 | 4,96 | 5,00 | 7 | 4.750.000 |
| 26/10/2005 | 5,20 | 5,20 | -0,95% | 5,20 | 5,20 | 5,20 | 5,05 | 5,20 | 1 | 52.000 |
| 25/10/2005 | 5,20 | 5,25 | 0,00% | 5,20 | 5,25 | 5,22 | 5,15 | 5,25 | 2 | 104.500 |
| 24/10/2005 | 5,25 | 5,25 | 0,00% | 5,25 | 5,25 | 5,25 | 5,10 | 5,25 | 4 | 210.000 |
| 21/10/2005 | 5,11 | 5,25 | +2,74% | 5,11 | 5,25 | 5,15 | 5,00 | 5,25 | 3 | 154.700 |
| 20/10/2005 | 5,10 | 5,11 | -0,78% | 5,10 | 5,11 | 5,10 | 5,05 | 5,20 | 3 | 8.227.000 |
| 19/10/2005 | 5,29 | 5,15 | 0,00% | 5,15 | 5,29 | 5,23 | 5,10 | 5,25 | 7 | 3.767.000 |
| 18/10/2005 | 5,27 | 5,15 | -2,28% | 5,15 | 5,27 | 5,15 | 5,15 | 5,30 | 4 | 3.091.200 |
| 17/10/2005 | 5,27 | 5,27 | -0,57% | 5,27 | 5,27 | 5,27 | 5,15 | 5,30 | 1 | 52.700 |
| 14/10/2005 | 5,20 | 5,30 | +0,19% | 5,20 | 5,30 | 5,28 | 5,15 | 5,28 | 3 | 370.000 |
| 13/10/2005 | 5,30 | 5,29 | -0,19% | 5,29 | 5,30 | 5,29 | 5,20 | 5,30 | 2 | 582.000 |
| 11/10/2005 | 5,30 | 5,30 | 0,00% | 5,30 | 5,30 | 5,30 | 5,20 | 5,30 | 1 | 53.000 |
| 10/10/2005 | 5,15 | 5,30 | +2,91% | 5,15 | 5,30 | 5,28 | 5,20 | 5,30 | 2 | 581.500 |
| 7/10/2005 | 5,15 | 5,15 | -0,96% | 5,15 | 5,15 | 5,15 | 5,18 | 5,30 | 1 | 51.500 |
| 6/10/2005 | 5,20 | 5,20 | 0,00% | 5,20 | 5,20 | 5,20 | 5,20 | 5,29 | 1 | 52.000 |
| 5/10/2005 | 5,30 | 5,20 | -1,89% | 5,20 | 5,30 | 5,28 | 5,20 | 5,29 | 4 | 24.756.400 |
| 4/10/2005 | 5,36 | 5,30 | -1,85% | 5,30 | 5,36 | 5,32 | 5,30 | 5,38 | 3 | 319.700 |
| 3/10/2005 | 5,39 | 5,40 | +0,19% | 5,36 | 5,40 | 5,39 | 5,40 | 5,44 | 5 | 323.400 |
| 30/9/2005 | 5,17 | 5,39 | +2,67% | 5,17 | 5,39 | 5,29 | 5,30 | 5,40 | 8 | 3.176.500 |
| 29/9/2005 | 5,19 | 5,25 | 0,00% | 5,11 | 5,25 | 5,19 | 5,11 | 5,28 | 4 | 2.183.100 |
| 28/9/2005 | 5,30 | 5,25 | -1,87% | 5,19 | 5,35 | 5,30 | 5,25 | 5,40 | 6 | 1.858.400 |
| 27/9/2005 | 5,35 | 5,35 | -1,83% | 5,35 | 5,35 | 5,35 | 5,05 | 5,44 | 1 | 53.500 |
| 26/9/2005 | 5,45 | 5,45 | +5,01% | 5,45 | 5,45 | 5,45 | 5,01 | 5,40 | 4 | 545.000 |
| 23/9/2005 | 5,00 | 5,19 | +3,80% | 5,00 | 5,19 | 5,18 | 5,02 | 5,30 | 3 | 1.139.900 |
| 22/9/2005 | 5,00 | 5,00 | -0,99% | 5,00 | 5,00 | 5,00 | 4,88 | 5,05 | 3 | 650.000 |
| 21/9/2005 | 4,90 | 5,05 | +3,06% | 4,90 | 5,05 | 5,02 | 5,00 | 5,15 | 3 | 603.500 |
| 20/9/2005 | 4,92 | 4,90 | -0,41% | 4,90 | 5,00 | 4,92 | 4,90 | 5,05 | 7 | 2.314.800 |
| 19/9/2005 | 4,83 | 4,92 | +1,86% | 4,83 | 4,92 | 4,91 | 4,85 | 4,95 | 3 | 2.754.300 |
| 16/9/2005 | 5,12 | 4,83 | -6,58% | 4,83 | 5,12 | 4,97 | 4,83 | 5,15 | 2 | 99.500 |
| 15/9/2005 | 4,80 | 5,17 | +7,71% | 4,80 | 5,17 | 4,92 | 4,94 | 5,18 | 3 | 197.100 |
| 14/9/2005 | 4,80 | 4,80 | +1,05% | 4,75 | 4,80 | 4,75 | 4,77 | 4,94 | 7 | 5.187.500 |
| 13/9/2005 | 4,75 | 4,75 | -1,86% | 4,75 | 4,75 | 4,75 | 4,80 | 4,94 | 1 | 142.500 |
| 12/9/2005 | 4,75 | 4,84 | +1,89% | 4,75 | 4,84 | 4,81 | 4,80 | 4,94 | 2 | 144.300 |
| 9/9/2005 | 4,64 | 4,75 | +2,37% | 4,64 | 4,84 | 4,75 | 4,71 | 4,85 | 6 | 25.377.300 |
| 8/9/2005 | 4,64 | 4,64 | 0,00% | 4,64 | 4,64 | 4,64 | 4,64 | 4,79 | 2 | 92.800 |
| 6/9/2005 | 4,66 | 4,64 | 0,00% | 4,64 | 4,66 | 4,65 | 4,64 | 4,75 | 3 | 976.700 |
| 5/9/2005 | 4,64 | 4,64 | 0,00% | 4,64 | 4,64 | 4,64 | 4,64 | 4,75 | 1 | 46.400 |
| 2/9/2005 | 4,63 | 4,64 | +0,87% | 4,60 | 4,64 | 4,62 | 4,64 | 4,78 | 6 | 740.100 |
| 1/9/2005 | 4,73 | 4,60 | -2,75% | 4,60 | 4,73 | 4,69 | 4,64 | 4,85 | 6 | 1.455.500 |
| 31/8/2005 | 4,73 | 4,73 | 0,00% | 4,73 | 4,73 | 4,73 | 4,75 | 4,99 | 1 | 47.300 |
| 30/8/2005 | 4,73 | 4,73 | -0,42% | 4,73 | 4,73 | 4,73 | 4,73 | 4,99 | 1 | 47.300 |
| 29/8/2005 | 4,75 | 4,75 | 0,00% | 4,75 | 4,75 | 4,75 | 4,73 | 4,85 | 4 | 2.042.500 |
| 26/8/2005 | 4,82 | 4,75 | -2,06% | 4,75 | 4,82 | 4,76 | 4,75 | 5,10 | 4 | 523.900 |
| 25/8/2005 | 4,80 | 4,85 | 0,00% | 4,80 | 4,85 | 4,82 | 4,80 | 4,85 | 2 | 482.500 |
| 24/8/2005 | 4,80 | 4,85 | +1,04% | 4,80 | 4,85 | 4,80 | 4,85 | 5,11 | 2 | 1.488.500 |
| 23/8/2005 | 4,78 | 4,80 | 0,00% | 4,78 | 4,80 | 4,79 | 4,80 | 5,12 | 2 | 143.800 |
| 22/8/2005 | 4,76 | 4,80 | +0,84% | 4,76 | 4,80 | 4,79 | 4,80 | 5,12 | 2 | 2.111.600 |
| 19/8/2005 | 4,80 | 4,76 | -0,83% | 4,76 | 4,80 | 4,77 | 4,76 | 4,80 | 3 | 238.600 |
| 18/8/2005 | 4,80 | 4,80 | 0,00% | 4,80 | 4,80 | 4,80 | 4,77 | 4,90 | 4 | 1.008.000 |
| 17/8/2005 | 4,90 | 4,80 | 0,00% | 4,80 | 4,90 | 4,89 | 4,81 | 4,95 | 2 | 1.469.000 |
| 16/8/2005 | 5,06 | 4,80 | -6,07% | 4,80 | 5,06 | 4,82 | 4,83 | 5,00 | 3 | 1.108.600 |
| 15/8/2005 | 4,80 | 5,11 | +6,46% | 4,80 | 5,11 | 5,08 | 4,82 | 5,12 | 2 | 559.000 |
| 12/8/2005 | 4,85 | 4,80 | -1,03% | 4,80 | 4,85 | 4,81 | 4,81 | 4,90 | 5 | 577.400 |
| 11/8/2005 | 4,87 | 4,85 | -0,41% | 4,85 | 4,88 | 4,85 | 4,81 | 5,12 | 6 | 971.900 |
| 10/8/2005 | 4,85 | 4,87 | +0,41% | 4,85 | 4,87 | 4,85 | 4,88 | 5,12 | 2 | 631.500 |
| 9/8/2005 | 4,87 | 4,85 | 0,00% | 4,85 | 4,87 | 4,85 | 4,88 | 5,12 | 8 | 2.086.000 |
| 8/8/2005 | 4,91 | 4,85 | -1,02% | 4,85 | 4,91 | 4,89 | 4,88 | 5,12 | 2 | 782.600 |
| 5/8/2005 | 4,90 | 4,90 | 0,00% | 4,90 | 4,90 | 4,90 | 4,91 | 5,12 | 2 | 245.000 |
| 4/8/2005 | 5,04 | 4,90 | -2,78% | 4,90 | 5,04 | 4,94 | 4,91 | 5,12 | 6 | 3.018.100 |
| 3/8/2005 | 5,12 | 5,04 | -1,75% | 5,04 | 5,13 | 5,08 | 5,02 | 5,20 | 4 | 1.321.300 |
| 2/8/2005 | 5,13 | 5,13 | 0,00% | 5,13 | 5,13 | 5,13 | 5,12 | 5,20 | 2 | 461.700 |
| 1/8/2005 | 5,13 | 5,13 | -1,35% | 5,13 | 5,13 | 5,13 | 5,12 | 5,20 | 1 | 256.500 |
| 29/7/2005 | 5,06 | 5,20 | +2,16% | 5,00 | 5,20 | 5,19 | 5,12 | 5,20 | 5 | 523.049.800 |
| 28/7/2005 | 4,90 | 5,09 | +3,88% | 4,90 | 5,10 | 4,97 | 4,93 | 5,09 | 7 | 945.500 |
| 27/7/2005 | 4,90 | 4,90 | 0,00% | 4,90 | 4,90 | 4,90 | 4,90 | 5,00 | 1 | 1.617.000 |
| 26/7/2005 | 4,90 | 4,90 | +1,03% | 4,85 | 4,90 | 4,89 | 4,85 | 4,90 | 3 | 1.714.500 |
| 25/7/2005 | 4,90 | 4,85 | -1,02% | 4,85 | 4,90 | 4,86 | 4,86 | 5,07 | 4 | 1.995.700 |
| 22/7/2005 | 5,04 | 4,90 | -3,73% | 4,90 | 5,09 | 4,93 | 4,89 | 5,09 | 9 | 2.566.200 |
| 21/7/2005 | 5,09 | 5,09 | 0,00% | 5,09 | 5,09 | 5,09 | 5,05 | 5,09 | 2 | 203.600 |
| 20/7/2005 | 5,08 | 5,09 | -0,59% | 5,05 | 5,09 | 5,07 | 5,05 | 5,11 | 9 | 2.078.000 |
| 19/7/2005 | 5,12 | 5,12 | -0,39% | 5,12 | 5,12 | 5,12 | 5,06 | 5,12 | 1 | 51.200 |
| 18/7/2005 | 5,14 | 5,14 | -0,39% | 5,14 | 5,14 | 5,14 | 5,06 | 5,14 | 1 | 51.400 |
| 15/7/2005 | 5,16 | 5,16 | 0,00% | 5,16 | 5,16 | 5,16 | 5,06 | 5,17 | 1 | 51.600 |
| 14/7/2005 | 5,16 | 5,16 | 0,00% | 5,16 | 5,16 | 5,16 | 5,07 | 5,17 | 1 | 51.600 |
| 13/7/2005 | 5,16 | 5,16 | -0,77% | 5,06 | 5,21 | 5,07 | 5,08 | 5,16 | 11 | 2.892.700 |
| 12/7/2005 | 5,10 | 5,20 | +1,96% | 5,06 | 5,23 | 5,15 | 5,11 | 5,21 | 6 | 1.700.300 |
| 11/7/2005 | 5,04 | 5,10 | -2,86% | 5,04 | 5,10 | 5,07 | 5,06 | 5,23 | 3 | 2.537.000 |
| 8/7/2005 | 5,34 | 5,25 | +0,19% | 5,25 | 5,34 | 5,25 | 5,03 | 5,09 | 3 | 630.900 |
| 7/7/2005 | 5,20 | 5,24 | -0,38% | 5,20 | 5,24 | 5,20 | 5,05 | 5,24 | 2 | 312.400 |
| 6/7/2005 | 5,17 | 5,26 | -1,13% | 5,02 | 5,26 | 5,06 | 5,04 | 5,25 | 9 | 6.836.600 |
| 5/7/2005 | 5,30 | 5,32 | -0,37% | 5,11 | 5,34 | 5,15 | 5,17 | 5,33 | 10 | 5.048.700 |
| 4/7/2005 | 5,34 | 5,34 | 0,00% | 5,34 | 5,34 | 5,34 | 5,22 | 5,52 | 3 | 427.200 |
| 1/7/2005 | 5,66 | 5,34 | -6,32% | 5,34 | 5,66 | 5,46 | 5,32 | 5,51 | 6 | 7.100.000 |
| 30/6/2005 | 5,70 | 5,70 | -0,70% | 5,70 | 5,70 | 5,70 | 5,35 | 5,66 | 1 | 570.000 |
| 29/6/2005 | 5,70 | 5,74 | +0,70% | 5,70 | 5,74 | 5,70 | 5,40 | 5,74 | 2 | 1.767.400 |
| 28/6/2005 | 5,74 | 5,70 | -1,72% | 5,70 | 5,74 | 5,73 | 5,40 | 5,74 | 2 | 286.600 |
| 27/6/2005 | 5,80 | 5,80 | +1,58% | 5,80 | 5,80 | 5,80 | 5,41 | 5,74 | 1 | 58.000 |
| 24/6/2005 | 5,79 | 5,71 | -1,55% | 5,71 | 5,79 | 5,72 | 5,40 | 5,75 | 2 | 286.300 |
| 23/6/2005 | 5,71 | 5,80 | +0,87% | 5,71 | 5,80 | 5,78 | 5,40 | 5,79 | 3 | 347.100 |
| 22/6/2005 | 5,75 | 5,75 | -1,54% | 5,75 | 5,75 | 5,75 | 5,40 | 5,75 | 1 | 57.500 |
| 21/6/2005 | 5,71 | 5,84 | -0,85% | 5,71 | 5,84 | 5,82 | 5,70 | 5,83 | 6 | 1.339.800 |
| 20/6/2005 | 5,60 | 5,89 | +9,07% | 5,60 | 5,89 | 5,71 | 5,40 | 5,84 | 5 | 970.900 |
| 17/6/2005 | 5,41 | 5,40 | -0,18% | 5,40 | 5,60 | 5,41 | 5,34 | 5,75 | 5 | 812.100 |
| 16/6/2005 | 5,45 | 5,41 | -0,73% | 5,14 | 5,90 | 5,40 | 5,45 | 5,65 | 31 | 59.868.100 |
| 15/6/2005 | 5,75 | 5,45 | -5,22% | 5,45 | 5,75 | 5,47 | 5,30 | 5,88 | 2 | 766.000 |
| 14/6/2005 | 5,70 | 5,75 | 0,00% | 5,70 | 6,10 | 5,76 | 5,32 | 5,89 | 8 | 2.421.200 |
| 13/6/2005 | 5,50 | 5,75 | +4,55% | 5,40 | 5,75 | 5,52 | 5,35 | 5,75 | 15 | 7.676.300 |
| 10/6/2005 | 5,40 | 5,50 | +3,58% | 5,31 | 5,50 | 5,43 | 5,50 | 5,59 | 6 | 2.498.100 |
| 9/6/2005 | 5,55 | 5,31 | -5,01% | 5,31 | 5,55 | 5,38 | 5,32 | 5,39 | 7 | 2.746.600 |
| 8/6/2005 | 5,40 | 5,59 | +2,76% | 5,40 | 5,59 | 5,43 | 5,40 | 5,59 | 5 | 1.685.400 |
| 7/6/2005 | 5,41 | 5,44 | -1,45% | 5,30 | 5,44 | 5,31 | 5,31 | 5,44 | 4 | 744.500 |
| 6/6/2005 | 5,36 | 5,52 | +2,22% | 5,23 | 5,52 | 5,27 | 5,21 | 5,44 | 7 | 2.270.100 |
| 3/6/2005 | 5,69 | 5,40 | -6,09% | 5,40 | 5,69 | 5,51 | 5,39 | 5,59 | 5 | 1.820.100 |
| 2/6/2005 | 5,30 | 5,75 | +8,49% | 5,30 | 5,75 | 5,44 | 5,41 | 5,68 | 18 | 6.423.300 |
| 1/6/2005 | 5,39 | 5,30 | +0,38% | 5,25 | 5,49 | 5,38 | 5,26 | 5,39 | 44 | 24.801.900 |
| 31/5/2005 | 5,45 | 5,28 | -3,12% | 5,25 | 5,45 | 5,30 | 5,25 | 5,49 | 4 | 689.100 |
| 30/5/2005 | 5,45 | 5,45 | 0,00% | 5,45 | 5,45 | 5,45 | 5,23 | 5,47 | 1 | 109.000 |
| 27/5/2005 | 5,45 | 5,45 | -0,73% | 5,45 | 5,45 | 5,45 | 5,23 | 5,49 | 1 | 54.500 |
| 25/5/2005 | 5,20 | 5,49 | +5,98% | 5,18 | 5,49 | 5,30 | 5,23 | 5,48 | 6 | 371.200 |
| 24/5/2005 | 5,25 | 5,18 | -1,33% | 5,18 | 5,30 | 5,29 | 5,18 | 5,30 | 8 | 55.116.600 |
| 23/5/2005 | 5,36 | 5,25 | -2,78% | 5,25 | 5,36 | 5,25 | 5,25 | 5,40 | 3 | 1.103.600 |
| 20/5/2005 | 5,40 | 5,40 | -1,64% | 5,40 | 5,40 | 5,40 | 5,30 | 5,40 | 1 | 540.000 |
| 19/5/2005 | 5,25 | 5,49 | +4,57% | 5,20 | 5,49 | 5,24 | 5,17 | 5,40 | 7 | 1.627.400 |
| 18/5/2005 | 5,35 | 5,25 | -2,78% | 5,25 | 5,35 | 5,27 | 5,25 | 5,34 | 9 | 2.005.000 |
| 17/5/2005 | 5,40 | 5,40 | -1,64% | 5,40 | 5,40 | 5,40 | 5,31 | 5,40 | 1 | 54.000 |
| 16/5/2005 | 5,69 | 5,49 | -1,96% | 5,49 | 5,69 | 5,59 | 5,40 | 5,67 | 3 | 1.118.000 |
| 13/5/2005 | 5,61 | 5,60 | -1,06% | 5,60 | 5,61 | 5,60 | 5,41 | 5,67 | 2 | 784.100 |
| 12/5/2005 | 5,60 | 5,66 | +2,17% | 5,60 | 5,66 | 5,63 | 5,31 | 5,61 | 2 | 112.600 |
| 11/5/2005 | 5,71 | 5,54 | -3,65% | 5,54 | 5,71 | 5,59 | 5,31 | 5,63 | 4 | 1.231.000 |
| 10/5/2005 | 5,49 | 5,75 | +4,74% | 5,49 | 5,75 | 5,56 | 5,31 | 5,67 | 11 | 1.892.700 |
| 9/5/2005 | 5,49 | 5,49 | -0,18% | 5,49 | 5,49 | 5,49 | 5,30 | 5,50 | 1 | 54.900 |
| 6/5/2005 | 5,49 | 5,50 | +0,18% | 5,49 | 5,59 | 5,52 | 5,49 | 5,60 | 5 | 331.700 |
| 5/5/2005 | 5,58 | 5,49 | -1,79% | 5,49 | 5,58 | 5,49 | 5,46 | 5,59 | 5 | 604.800 |
| 4/5/2005 | 5,56 | 5,59 | +0,54% | 5,56 | 5,60 | 5,58 | 5,47 | 5,55 | 3 | 2.347.700 |
| 3/5/2005 | 5,56 | 5,56 | -0,54% | 5,56 | 5,56 | 5,56 | 5,26 | 5,60 | 1 | 55.600 |
| 2/5/2005 | 5,65 | 5,59 | -1,93% | 5,59 | 5,65 | 5,63 | 5,26 | 5,60 | 2 | 225.400 |
| 29/4/2005 | 5,26 | 5,70 | +8,37% | 5,25 | 5,70 | 5,30 | 5,25 | 5,70 | 6 | 689.300 |
| 28/4/2005 | 5,53 | 5,26 | -4,88% | 5,26 | 5,53 | 5,29 | 5,26 | 5,42 | 5 | 476.200 |
| 27/4/2005 | 5,53 | 5,53 | 0,00% | 5,53 | 5,53 | 5,53 | 5,27 | 5,60 | 2 | 221.200 |
| 26/4/2005 | 5,53 | 5,53 | -0,54% | 5,53 | 5,53 | 5,53 | 5,27 | 5,69 | 1 | 55.300 |
| 25/4/2005 | 5,56 | 5,56 | 0,00% | 5,56 | 5,56 | 5,56 | 5,27 | 5,69 | 1 | 55.600 |
| 22/4/2005 | 5,56 | 5,56 | -0,71% | 5,56 | 5,56 | 5,56 | 5,27 | 5,69 | 1 | 55.600 |
| 20/4/2005 | 5,44 | 5,60 | 0,00% | 5,40 | 5,60 | 5,53 | 5,27 | 5,69 | 3 | 442.400 |
| 19/4/2005 | 5,40 | 5,60 | +3,70% | 5,40 | 5,60 | 5,46 | 5,40 | 5,60 | 3 | 164.000 |
| 18/4/2005 | 5,55 | 5,40 | -3,57% | 5,40 | 5,55 | 5,42 | 5,33 | 5,68 | 2 | 325.500 |
| 15/4/2005 | 5,60 | 5,60 | +2,00% | 5,60 | 5,60 | 5,60 | 5,33 | 5,69 | 1 | 56.000 |
| 14/4/2005 | 5,69 | 5,49 | -3,51% | 5,29 | 5,73 | 5,51 | 5,31 | 5,55 | 6 | 330.800 |
| 13/4/2005 | 5,70 | 5,69 | -0,18% | 5,69 | 5,72 | 5,69 | 5,44 | 5,70 | 3 | 683.200 |
| 12/4/2005 | 5,72 | 5,70 | -0,70% | 5,70 | 5,72 | 5,70 | 5,44 | 5,71 | 2 | 513.200 |
| 11/4/2005 | 5,74 | 5,74 | -0,17% | 5,74 | 5,74 | 5,74 | 5,46 | 5,74 | 1 | 57.400 |
| 8/4/2005 | 5,26 | 5,75 | +9,32% | 5,26 | 5,75 | 5,62 | 5,44 | 5,60 | 4 | 1.124.800 |
| 7/4/2005 | 5,23 | 5,26 | +0,57% | 5,23 | 5,45 | 5,33 | 5,26 | 5,61 | 5 | 1.013.600 |
| 6/4/2005 | 5,21 | 5,23 | +0,38% | 5,21 | 5,45 | 5,24 | 5,22 | 5,43 | 3 | 629.600 |
| 5/4/2005 | 5,69 | 5,21 | -8,44% | 5,21 | 5,70 | 5,54 | 5,23 | 5,60 | 7 | 1.442.600 |
| 4/4/2005 | 5,75 | 5,69 | -2,74% | 5,45 | 5,75 | 5,57 | 5,45 | 5,69 | 5 | 334.200 |
| 1/4/2005 | 5,75 | 5,85 | +1,74% | 5,75 | 5,85 | 5,78 | 5,51 | 5,75 | 3 | 405.100 |
| 31/3/2005 | 5,65 | 5,75 | +1,77% | 5,65 | 5,75 | 5,71 | 5,46 | 5,75 | 2 | 171.500 |
| 30/3/2005 | 5,61 | 5,65 | +0,71% | 5,46 | 5,79 | 5,58 | 5,45 | 5,78 | 8 | 2.849.400 |
| 29/3/2005 | 5,70 | 5,61 | -1,58% | 5,46 | 5,70 | 5,54 | 5,21 | 5,61 | 7 | 998.600 |
| 28/3/2005 | 5,46 | 5,70 | 0,00% | 5,46 | 5,70 | 5,62 | 5,21 | 5,70 | 6 | 843.400 |
| 24/3/2005 | 5,59 | 5,70 | +1,97% | 5,59 | 5,70 | 5,68 | 5,46 | 5,80 | 9 | 3.527.000 |
| 23/3/2005 | 5,70 | 5,59 | -3,12% | 5,20 | 5,70 | 5,35 | 5,21 | 5,59 | 9 | 1.286.200 |
| 22/3/2005 | 5,77 | 5,77 | -0,52% | 5,77 | 5,77 | 5,77 | 5,47 | 5,77 | 1 | 57.700 |
| 21/3/2005 | 5,77 | 5,80 | -0,85% | 5,77 | 5,80 | 5,79 | 5,47 | 5,90 | 2 | 637.700 |
| 18/3/2005 | 5,89 | 5,85 | -0,85% | 5,80 | 5,90 | 5,88 | 5,50 | 5,85 | 6 | 2.117.900 |
| 17/3/2005 | 5,80 | 5,90 | +0,34% | 5,80 | 5,90 | 5,83 | 5,50 | 5,89 | 3 | 583.000 |
| 16/3/2005 | 5,70 | 5,88 | +3,16% | 5,64 | 5,95 | 5,85 | 5,45 | 5,88 | 45 | 18.151.100 |
| 15/3/2005 | 5,70 | 5,70 | -1,04% | 5,70 | 5,70 | 5,70 | 5,31 | 5,69 | 1 | 57.000 |
| 14/3/2005 | 5,42 | 5,76 | +6,27% | 5,42 | 5,76 | 5,59 | 5,50 | 5,75 | 2 | 111.800 |
| 11/3/2005 | 5,70 | 5,42 | -5,74% | 5,41 | 5,70 | 5,52 | 5,41 | 5,69 | 9 | 1.932.500 |
| 10/3/2005 | 5,41 | 5,75 | +4,55% | 5,31 | 5,80 | 5,47 | 5,35 | 5,75 | 25 | 5.800.500 |
| 9/3/2005 | 5,50 | 5,50 | -1,79% | 5,41 | 5,70 | 5,50 | 5,45 | 5,49 | 8 | 3.686.100 |
| 8/3/2005 | 5,80 | 5,60 | -0,18% | 5,50 | 5,99 | 5,62 | 5,51 | 5,70 | 14 | 3.320.800 |
| 7/3/2005 | 5,79 | 5,61 | -3,11% | 5,61 | 5,81 | 5,70 | 5,61 | 5,80 | 13 | 5.074.000 |
| 4/3/2005 | 5,51 | 5,79 | +5,08% | 5,51 | 5,85 | 5,69 | 5,62 | 5,75 | 16 | 5.810.100 |
| 3/3/2005 | 5,60 | 5,51 | -3,16% | 5,51 | 5,70 | 5,63 | 5,51 | 5,70 | 8 | 2.592.500 |
| 2/3/2005 | 5,70 | 5,69 | -0,18% | 5,55 | 5,70 | 5,62 | 5,55 | 5,70 | 5 | 2.082.700 |
| 1/3/2005 | 5,79 | 5,70 | +2,70% | 5,50 | 5,79 | 5,69 | 5,60 | 5,70 | 4 | 740.800 |
| 28/2/2005 | 5,80 | 5,55 | -5,13% | 5,55 | 5,80 | 5,69 | 5,55 | 5,75 | 9 | 2.791.500 |
| 25/2/2005 | 5,85 | 5,85 | -2,01% | 5,75 | 5,85 | 5,80 | 5,61 | 5,85 | 5 | 696.300 |
| 24/2/2005 | 5,35 | 5,97 | +11,59% | 5,35 | 6,30 | 5,75 | 5,91 | 6,30 | 27 | 8.458.400 |
| 23/2/2005 | 5,40 | 5,35 | 0,00% | 5,35 | 5,59 | 5,35 | 5,35 | 5,55 | 5 | 2.945.900 |
| 22/2/2005 | 5,30 | 5,35 | 0,00% | 5,30 | 5,35 | 5,34 | 5,20 | 5,59 | 3 | 748.500 |
| 21/2/2005 | 5,35 | 5,35 | 0,00% | 5,35 | 5,35 | 5,35 | 5,35 | 5,59 | 1 | 53.500 |
| 18/2/2005 | 5,37 | 5,35 | -1,83% | 5,35 | 5,37 | 5,35 | 5,26 | 5,35 | 5 | 535.200 |
| 17/2/2005 | 5,45 | 5,45 | -0,73% | 5,45 | 5,45 | 5,45 | 5,36 | 5,45 | 1 | 54.500 |
| 16/2/2005 | 5,35 | 5,49 | +1,67% | 5,35 | 5,49 | 5,36 | 5,20 | 5,49 | 4 | 644.000 |
| 15/2/2005 | 5,35 | 5,40 | -4,42% | 5,35 | 5,40 | 5,38 | 5,40 | 5,59 | 5 | 485.000 |
| 14/2/2005 | 5,65 | 5,65 | -0,88% | 5,65 | 5,65 | 5,65 | 5,34 | 5,59 | 1 | 56.500 |
| 11/2/2005 | 5,23 | 5,70 | +5,56% | 5,01 | 5,70 | 5,34 | 5,41 | 5,68 | 14 | 1.014.600 |
| 10/2/2005 | 5,31 | 5,40 | -2,00% | 5,31 | 5,69 | 5,54 | 5,40 | 5,65 | 17 | 2.885.400 |
| 9/2/2005 | 5,69 | 5,51 | -3,33% | 5,51 | 5,69 | 5,66 | 5,50 | 5,70 | 4 | 453.400 |
| 4/2/2005 | 5,70 | 5,70 | +0,18% | 5,69 | 5,84 | 5,70 | 5,43 | 5,70 | 11 | 1.941.100 |
| 3/2/2005 | 5,25 | 5,69 | +12,67% | 5,25 | 5,69 | 5,39 | 5,55 | 5,69 | 19 | 10.141.600 |
| 2/2/2005 | 5,05 | 5,05 | 0,00% | 5,01 | 5,10 | 5,06 | 5,02 | 5,05 | 14 | 5.877.600 |
| 1/2/2005 | 5,18 | 5,05 | -2,51% | 5,05 | 5,18 | 5,12 | 5,05 | 5,15 | 10 | 3.127.700 |
| 31/1/2005 | 5,18 | 5,18 | 0,00% | 5,18 | 5,24 | 5,21 | 5,10 | 5,18 | 7 | 4.277.600 |
| 28/1/2005 | 5,24 | 5,18 | -1,33% | 5,18 | 5,24 | 5,19 | 5,10 | 5,20 | 22 | 7.007.000 |
| 27/1/2005 | 5,25 | 5,25 | 0,00% | 5,25 | 5,25 | 5,25 | 5,11 | 5,25 | 2 | 105.000 |
| 26/1/2005 | 5,30 | 5,25 | -2,78% | 5,25 | 5,30 | 5,25 | 5,13 | 5,25 | 4 | 473.200 |
| 24/1/2005 | 5,26 | 5,40 | +2,66% | 5,20 | 5,40 | 5,23 | 5,00 | 5,40 | 6 | 3.666.100 |
| 21/1/2005 | 5,40 | 5,26 | -3,49% | 5,26 | 5,40 | 5,33 | 5,25 | 5,44 | 2 | 106.600 |
| 20/1/2005 | 5,45 | 5,45 | -0,91% | 5,45 | 5,45 | 5,45 | 5,35 | 5,50 | 1 | 54.500 |
| 19/1/2005 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,40 | 5,70 | 1 | 55.000 |
| 18/1/2005 | 5,70 | 5,50 | -3,51% | 5,50 | 5,70 | 5,55 | 5,35 | 5,60 | 9 | 2.943.100 |
| 17/1/2005 | 5,50 | 5,70 | +3,64% | 5,50 | 5,70 | 5,51 | 5,61 | 5,69 | 3 | 607.000 |
| 14/1/2005 | 5,69 | 5,50 | -3,51% | 5,50 | 5,69 | 5,55 | 5,50 | 5,69 | 10 | 4.168.300 |
| 13/1/2005 | 5,69 | 5,70 | +0,18% | 5,69 | 5,70 | 5,69 | 5,60 | 5,69 | 10 | 2.734.900 |
| 12/1/2005 | 5,69 | 5,69 | 0,00% | 5,69 | 5,69 | 5,69 | 5,62 | 5,75 | 1 | 341.400 |
| 11/1/2005 | 5,84 | 5,69 | -2,57% | 5,69 | 5,84 | 5,70 | 5,68 | 5,80 | 7 | 1.311.300 |
| 10/1/2005 | 5,85 | 5,84 | 0,00% | 5,84 | 5,85 | 5,84 | 5,70 | 5,90 | 3 | 2.047.000 |
| 7/1/2005 | 5,85 | 5,84 | -1,02% | 5,84 | 5,95 | 5,85 | 5,73 | 5,85 | 11 | 1.757.900 |
| 6/1/2005 | 5,95 | 5,90 | 0,00% | 5,85 | 5,95 | 5,94 | 5,85 | 5,90 | 3 | 3.985.000 |
| 5/1/2005 | 5,93 | 5,90 | -1,67% | 5,90 | 5,99 | 5,93 | 5,85 | 5,99 | 5 | 1.841.200 |
| 4/1/2005 | 6,20 | 6,00 | -3,23% | 6,00 | 6,20 | 6,05 | 6,00 | 6,25 | 12 | 3.392.300 |
| 3/1/2005 | 6,25 | 6,20 | -0,96% | 6,20 | 6,30 | 6,26 | 6,13 | 6,32 | 9 | 1.817.800 |
| 30/12/2004 | 6,30 | 6,26 | -0,63% | 6,26 | 6,30 | 6,28 | 6,25 | 6,30 | 11 | 4.213.600 |
| 29/12/2004 | 6,32 | 6,30 | -0,32% | 6,30 | 6,32 | 6,30 | 6,26 | 6,30 | 2 | 252.200 |
| 28/12/2004 | 6,40 | 6,32 | -1,25% | 6,32 | 6,40 | 6,32 | 6,30 | 6,40 | 8 | 7.970.800 |
| 27/12/2004 | 6,40 | 6,40 | 0,00% | 6,40 | 6,40 | 6,40 | 6,35 | 6,40 | 8 | 4.544.000 |
| 23/12/2004 | 6,40 | 6,40 | 0,00% | 6,40 | 6,41 | 6,40 | 6,31 | 6,45 | 3 | 2.625.000 |
| 22/12/2004 | 6,51 | 6,40 | -1,54% | 6,40 | 6,55 | 6,47 | 6,37 | 6,45 | 9 | 4.339.700 |
| 21/12/2004 | 6,69 | 6,50 | -2,84% | 6,50 | 6,85 | 6,55 | 6,45 | 6,50 | 27 | 23.345.300 |
| 20/12/2004 | 6,80 | 6,69 | -1,62% | 6,65 | 7,04 | 6,70 | 6,69 | 6,70 | 9 | 3.687.600 |
| 17/12/2004 | 6,95 | 6,80 | -2,16% | 6,80 | 7,04 | 6,86 | 6,81 | 6,90 | 13 | 6.593.400 |
| 16/12/2004 | 7,00 | 6,95 | -0,71% | 6,80 | 7,11 | 6,94 | 6,80 | 6,95 | 59 | 80.915.500 |
| 15/12/2004 | 7,00 | 7,00 | 0,00% | 7,00 | 7,11 | 7,00 | 6,90 | 7,00 | 6 | 2.383.300 |
| 14/12/2004 | 7,11 | 7,00 | -1,55% | 7,00 | 7,11 | 7,05 | 6,92 | 7,00 | 5 | 1.553.100 |
| 13/12/2004 | 7,11 | 7,11 | 0,00% | 7,11 | 7,11 | 7,11 | 6,99 | 7,11 | 2 | 213.300 |
| 10/12/2004 | 7,11 | 7,11 | 0,00% | 7,11 | 7,11 | 7,11 | 7,05 | 7,27 | 2 | 782.100 |
| 9/12/2004 | 7,29 | 7,11 | -2,60% | 7,11 | 7,29 | 7,20 | 7,11 | 7,27 | 4 | 2.017.800 |
| 8/12/2004 | 7,30 | 7,30 | 0,00% | 7,11 | 7,30 | 7,22 | 7,11 | 7,28 | 6 | 2.312.800 |
| 7/12/2004 | 7,51 | 7,30 | -6,41% | 7,30 | 7,51 | 7,44 | 7,12 | 7,30 | 11 | 6.401.500 |
| 6/12/2004 | 7,74 | 7,80 | +0,26% | 7,51 | 7,80 | 7,77 | 7,51 | 7,75 | 7 | 2.876.500 |
| 3/12/2004 | 7,80 | 7,78 | -0,26% | 7,68 | 7,80 | 7,73 | 7,78 | 7,80 | 10 | 11.913.200 |
| 2/12/2004 | 7,80 | 7,80 | 0,00% | 7,80 | 7,80 | 7,80 | 7,51 | 7,70 | 1 | 78.000 |
| 1/12/2004 | 7,10 | 7,80 | +8,33% | 7,10 | 7,90 | 7,56 | 7,70 | 7,80 | 53 | 54.057.400 |
| 30/11/2004 | 7,20 | 7,20 | 0,00% | 7,20 | 7,20 | 7,20 | 6,92 | 7,10 | 1 | 72.000 |
| 29/11/2004 | 7,01 | 7,20 | +1,41% | 7,01 | 7,20 | 7,10 | 7,01 | 7,20 | 2 | 142.100 |
| 26/11/2004 | 7,02 | 7,10 | 0,00% | 7,01 | 7,10 | 7,02 | 7,01 | 7,10 | 6 | 1.826.900 |
| 25/11/2004 | 7,10 | 7,10 | -1,25% | 7,02 | 7,10 | 7,09 | 7,02 | 7,20 | 4 | 2.484.200 |
| 24/11/2004 | 7,19 | 7,19 | -0,14% | 7,19 | 7,19 | 7,19 | 7,02 | 7,15 | 1 | 3.019.800 |
| 23/11/2004 | 7,18 | 7,20 | +0,28% | 7,02 | 7,20 | 7,05 | 7,02 | 7,25 | 4 | 846.100 |
| 22/11/2004 | 7,18 | 7,18 | -2,18% | 7,18 | 7,18 | 7,18 | 7,07 | 7,18 | 1 | 143.600 |
| 19/11/2004 | 7,25 | 7,34 | +1,24% | 7,18 | 7,45 | 7,35 | 7,18 | 7,34 | 7 | 3.234.600 |
| 18/11/2004 | 7,30 | 7,25 | -0,55% | 7,21 | 7,45 | 7,29 | 7,10 | 7,28 | 16 | 10.801.800 |
| 17/11/2004 | 6,65 | 7,29 | +9,46% | 6,65 | 7,47 | 7,06 | 7,20 | 7,29 | 32 | 41.635.000 |
| 16/11/2004 | 6,73 | 6,66 | -1,48% | 6,65 | 6,73 | 6,65 | 6,66 | 6,80 | 5 | 5.393.300 |
| 12/11/2004 | 6,70 | 6,76 | +0,90% | 6,70 | 6,76 | 6,70 | 6,75 | 6,85 | 4 | 1.676.200 |
| 11/11/2004 | 6,70 | 6,70 | 0,00% | 6,65 | 6,70 | 6,69 | 6,60 | 6,70 | 4 | 2.143.000 |
| 10/11/2004 | 6,90 | 6,70 | -4,01% | 6,65 | 6,90 | 6,67 | 6,64 | 6,96 | 11 | 10.343.000 |
| 9/11/2004 | 6,58 | 6,98 | +6,08% | 6,58 | 6,99 | 6,67 | 6,63 | 6,98 | 18 | 13.412.700 |
| 8/11/2004 | 6,35 | 6,58 | +3,62% | 6,35 | 6,58 | 6,56 | 6,15 | 6,58 | 4 | 984.700 |
| 5/11/2004 | 6,58 | 6,35 | -3,64% | 6,35 | 6,58 | 6,36 | 6,35 | 6,55 | 4 | 954.800 |
| 4/11/2004 | 6,50 | 6,59 | +2,49% | 6,43 | 6,59 | 6,49 | 6,25 | 6,61 | 4 | 844.500 |
| 3/11/2004 | 6,35 | 6,43 | +1,26% | 6,35 | 6,43 | 6,39 | 6,25 | 6,59 | 2 | 127.800 |
| 1/11/2004 | 6,61 | 6,35 | -4,37% | 6,35 | 6,61 | 6,37 | 6,35 | 6,61 | 2 | 701.100 |
| 29/10/2004 | 6,56 | 6,64 | -0,15% | 6,56 | 6,64 | 6,63 | 6,35 | 6,64 | 2 | 796.000 |
| 28/10/2004 | 6,20 | 6,65 | +7,26% | 6,17 | 6,65 | 6,40 | 6,21 | 6,65 | 8 | 3.008.300 |
| 27/10/2004 | 6,25 | 6,20 | -0,80% | 6,10 | 6,25 | 6,13 | 6,10 | 6,24 | 10 | 6.195.200 |
| 26/10/2004 | 6,25 | 6,25 | 0,00% | 6,20 | 6,25 | 6,22 | 6,11 | 6,30 | 9 | 6.282.500 |
| 25/10/2004 | 6,22 | 6,25 | +0,48% | 6,11 | 6,25 | 6,14 | 6,20 | 6,23 | 8 | 8.358.200 |
| 22/10/2004 | 6,24 | 6,22 | -0,48% | 6,22 | 6,38 | 6,28 | 6,22 | 6,34 | 5 | 2.072.400 |
| 21/10/2004 | 6,16 | 6,25 | +1,46% | 6,16 | 6,25 | 6,24 | 6,15 | 6,25 | 4 | 7.311.600 |
| 20/10/2004 | 6,17 | 6,16 | -0,48% | 6,16 | 6,17 | 6,16 | 6,03 | 6,17 | 2 | 123.300 |
| 19/10/2004 | 6,18 | 6,19 | +0,16% | 6,18 | 6,31 | 6,19 | 6,18 | 6,38 | 9 | 6.322.900 |
| 18/10/2004 | 6,20 | 6,18 | -0,32% | 6,18 | 6,25 | 6,20 | 6,13 | 6,31 | 5 | 2.049.200 |
| 15/10/2004 | 6,17 | 6,20 | +0,32% | 6,03 | 6,20 | 6,19 | 6,10 | 6,28 | 7 | 4.338.000 |
| 14/10/2004 | 5,98 | 6,18 | +1,31% | 5,98 | 6,20 | 6,17 | 5,94 | 6,19 | 3 | 22.493.600 |
| 13/10/2004 | 6,37 | 6,10 | -4,24% | 6,10 | 6,37 | 6,17 | 5,98 | 6,34 | 8 | 2.962.300 |
| 11/10/2004 | 6,25 | 6,37 | -0,62% | 6,25 | 6,37 | 6,34 | 6,26 | 6,37 | 3 | 253.600 |
| 8/10/2004 | 6,47 | 6,41 | -0,62% | 6,40 | 6,47 | 6,40 | 6,42 | 6,45 | 9 | 3.717.200 |
| 7/10/2004 | 6,40 | 6,45 | +0,78% | 6,40 | 6,47 | 6,44 | 6,31 | 6,54 | 6 | 2.063.700 |
| 6/10/2004 | 6,47 | 6,40 | -1,54% | 6,40 | 6,47 | 6,40 | 6,40 | 6,55 | 5 | 1.856.700 |
| 5/10/2004 | 6,61 | 6,50 | -2,40% | 6,50 | 6,61 | 6,51 | 6,38 | 6,60 | 4 | 7.226.100 |
| 4/10/2004 | 6,50 | 6,66 | +2,46% | 6,50 | 6,68 | 6,55 | 6,53 | 6,70 | 7 | 4.849.200 |
| 1/10/2004 | 6,48 | 6,50 | -0,15% | 6,48 | 6,50 | 6,49 | 6,42 | 6,60 | 2 | 1.364.800 |
| 30/9/2004 | 6,23 | 6,51 | +4,16% | 6,23 | 6,60 | 6,56 | 6,51 | 6,58 | 20 | 45.650.400 |
| 29/9/2004 | 6,27 | 6,25 | -0,79% | 6,25 | 6,27 | 6,25 | 6,11 | 6,27 | 2 | 1.062.700 |
| 28/9/2004 | 6,15 | 6,30 | +1,61% | 6,11 | 6,30 | 6,27 | 6,21 | 6,40 | 9 | 6.019.700 |
| 27/9/2004 | 6,19 | 6,20 | -0,96% | 6,18 | 6,20 | 6,18 | 6,10 | 6,24 | 5 | 3.218.700 |
| 24/9/2004 | 6,15 | 6,26 | +1,79% | 6,14 | 6,26 | 6,18 | 6,14 | 6,27 | 7 | 3.214.600 |
| 23/9/2004 | 6,00 | 6,15 | +2,50% | 6,00 | 6,15 | 6,07 | 6,00 | 6,20 | 3 | 850.500 |
| 22/9/2004 | 6,05 | 6,00 | -3,23% | 6,00 | 6,05 | 6,00 | 6,00 | 6,15 | 4 | 660.800 |
| 21/9/2004 | 6,00 | 6,20 | +3,33% | 6,00 | 6,20 | 6,09 | 6,03 | 6,19 | 4 | 1.280.000 |
| 20/9/2004 | 6,10 | 6,00 | -1,64% | 6,00 | 6,39 | 6,13 | 6,00 | 6,10 | 13 | 3.984.700 |
| 17/9/2004 | 6,02 | 6,10 | +1,33% | 6,02 | 6,10 | 6,09 | 6,05 | 6,13 | 7 | 31.046.800 |
| 16/9/2004 | 5,98 | 6,02 | +0,50% | 5,96 | 6,02 | 5,99 | 5,96 | 6,03 | 7 | 3.059.000 |
| 15/9/2004 | 5,87 | 5,99 | +1,53% | 5,85 | 6,05 | 5,94 | 5,81 | 6,00 | 10 | 9.685.800 |
| 14/9/2004 | 5,93 | 5,90 | -0,84% | 5,90 | 5,93 | 5,90 | 5,85 | 6,02 | 3 | 2.449.300 |
| 13/9/2004 | 5,95 | 5,95 | -0,67% | 5,95 | 6,08 | 5,97 | 5,93 | 6,08 | 4 | 1.912.300 |
| 10/9/2004 | 6,14 | 5,99 | -2,76% | 5,87 | 6,14 | 5,98 | 5,85 | 5,99 | 17 | 5.746.700 |
| 9/9/2004 | 6,30 | 6,16 | -2,22% | 6,16 | 6,45 | 6,22 | 6,01 | 6,16 | 12 | 6.451.500 |
| 8/9/2004 | 6,10 | 6,30 | +3,28% | 6,10 | 6,30 | 6,23 | 6,18 | 6,35 | 17 | 10.802.200 |
| 6/9/2004 | 6,06 | 6,10 | +0,66% | 6,06 | 6,11 | 6,10 | 6,08 | 6,17 | 4 | 915.000 |
| 3/9/2004 | 6,00 | 6,06 | +1,00% | 6,00 | 6,19 | 6,10 | 6,06 | 6,17 | 16 | 9.521.800 |
| 2/9/2004 | 5,85 | 6,00 | +2,74% | 5,84 | 6,10 | 6,03 | 5,97 | 6,05 | 19 | 6.278.200 |
| 1/9/2004 | 5,88 | 5,84 | -2,01% | 5,84 | 6,13 | 5,87 | 5,83 | 6,00 | 4 | 939.200 |
| 31/8/2004 | 5,85 | 5,96 | +1,02% | 5,85 | 6,17 | 5,96 | 5,80 | 6,05 | 15 | 3.218.400 |
| 30/8/2004 | 5,85 | 5,90 | -0,84% | 5,80 | 5,90 | 5,85 | 5,77 | 5,96 | 3 | 1.579.500 |
| 27/8/2004 | 6,00 | 5,95 | -0,83% | 5,90 | 6,00 | 5,91 | 5,82 | 5,95 | 3 | 1.657.500 |
| 26/8/2004 | 5,90 | 6,00 | -2,12% | 5,87 | 6,00 | 5,88 | 5,87 | 6,00 | 6 | 3.271.600 |
| 25/8/2004 | 6,10 | 6,13 | +2,17% | 5,80 | 6,19 | 5,95 | 5,86 | 6,13 | 19 | 6.551.400 |
| 24/8/2004 | 5,80 | 6,00 | +4,90% | 5,72 | 6,19 | 6,01 | 5,82 | 6,00 | 29 | 14.730.300 |
| 23/8/2004 | 5,50 | 5,72 | +4,00% | 5,50 | 5,84 | 5,78 | 5,57 | 5,75 | 17 | 7.349.600 |
| 20/8/2004 | 5,34 | 5,50 | +2,80% | 5,34 | 5,58 | 5,49 | 5,51 | 5,58 | 13 | 10.499.100 |
| 19/8/2004 | 5,34 | 5,35 | +0,19% | 5,28 | 5,40 | 5,33 | 5,34 | 5,39 | 10 | 4.906.300 |
| 18/8/2004 | 5,17 | 5,34 | +3,09% | 5,17 | 5,34 | 5,28 | 5,34 | 5,38 | 12 | 6.970.000 |
| 17/8/2004 | 5,36 | 5,18 | -3,72% | 5,17 | 5,36 | 5,19 | 5,17 | 5,34 | 7 | 3.847.600 |
| 16/8/2004 | 5,34 | 5,38 | 0,00% | 5,20 | 5,38 | 5,21 | 5,10 | 5,39 | 3 | 2.241.000 |
| 13/8/2004 | 5,12 | 5,38 | +5,49% | 5,10 | 5,38 | 5,11 | 5,10 | 5,37 | 7 | 5.162.900 |
| 12/8/2004 | 5,19 | 5,10 | -1,54% | 5,10 | 5,20 | 5,16 | 5,10 | 5,38 | 11 | 10.026.900 |
| 11/8/2004 | 5,39 | 5,18 | -4,07% | 5,18 | 5,39 | 5,25 | 5,17 | 5,49 | 13 | 34.873.100 |
| 10/8/2004 | 5,45 | 5,40 | +0,93% | 5,13 | 5,45 | 5,37 | 5,17 | 5,39 | 10 | 22.162.500 |
| 9/8/2004 | 5,25 | 5,35 | +3,88% | 5,25 | 5,35 | 5,30 | 5,12 | 5,40 | 2 | 212.000 |
| 6/8/2004 | 5,40 | 5,15 | -2,83% | 5,10 | 5,40 | 5,14 | 5,12 | 5,30 | 9 | 2.265.800 |
| 5/8/2004 | 5,50 | 5,30 | -3,46% | 5,19 | 5,50 | 5,31 | 5,04 | 5,30 | 14 | 8.670.700 |
| 4/8/2004 | 5,50 | 5,49 | +1,67% | 5,32 | 5,55 | 5,44 | 5,33 | 5,48 | 13 | 3.703.700 |
| 3/8/2004 | 5,49 | 5,40 | +0,93% | 5,30 | 5,60 | 5,40 | 5,39 | 5,45 | 33 | 11.676.700 |
| 2/8/2004 | 5,50 | 5,35 | -1,83% | 5,35 | 5,50 | 5,38 | 5,35 | 5,48 | 7 | 1.184.000 |
| 30/7/2004 | 5,48 | 5,45 | +0,93% | 5,33 | 5,60 | 5,43 | 5,35 | 5,49 | 17 | 5.433.300 |
| 29/7/2004 | 5,48 | 5,40 | -1,46% | 5,35 | 5,48 | 5,39 | 5,34 | 5,40 | 8 | 1.995.400 |
| 28/7/2004 | 5,44 | 5,48 | +3,40% | 5,29 | 5,48 | 5,40 | 5,30 | 5,48 | 11 | 1.621.200 |
| 27/7/2004 | 5,48 | 5,30 | -0,93% | 5,18 | 5,48 | 5,24 | 5,22 | 5,30 | 18 | 6.404.500 |
| 26/7/2004 | 5,45 | 5,35 | -2,37% | 5,35 | 5,45 | 5,39 | 5,22 | 5,40 | 6 | 1.671.000 |
| 23/7/2004 | 5,60 | 5,48 | -0,36% | 5,35 | 5,60 | 5,39 | 5,35 | 5,40 | 8 | 2.050.800 |
| 22/7/2004 | 5,70 | 5,50 | -1,79% | 5,45 | 5,70 | 5,49 | 5,35 | 5,50 | 15 | 7.532.900 |
| 21/7/2004 | 5,47 | 5,60 | +2,75% | 5,45 | 5,60 | 5,51 | 5,45 | 5,60 | 13 | 1.874.700 |
| 20/7/2004 | 5,30 | 5,45 | +2,06% | 5,30 | 5,58 | 5,43 | 5,45 | 5,58 | 17 | 6.737.200 |
| 19/7/2004 | 5,45 | 5,34 | +0,75% | 5,30 | 5,45 | 5,34 | 5,34 | 5,40 | 20 | 9.681.900 |
| 16/7/2004 | 5,17 | 5,30 | +2,51% | 5,17 | 5,45 | 5,25 | 5,17 | 5,29 | 27 | 9.043.000 |
| 15/7/2004 | 5,18 | 5,17 | +1,37% | 5,05 | 5,18 | 5,07 | 5,06 | 5,17 | 7 | 7.207.300 |
| 14/7/2004 | 5,10 | 5,10 | -0,97% | 5,00 | 5,15 | 5,08 | 4,98 | 5,09 | 7 | 1.422.900 |
| 13/7/2004 | 5,09 | 5,15 | +0,98% | 5,08 | 5,15 | 5,09 | 5,05 | 5,15 | 9 | 4.686.300 |
| 12/7/2004 | 5,00 | 5,10 | +4,51% | 4,89 | 5,10 | 5,02 | 4,96 | 5,10 | 7 | 653.100 |
| 8/7/2004 | 5,19 | 4,88 | -5,24% | 4,88 | 5,19 | 5,05 | 4,88 | 5,19 | 9 | 708.200 |
| 7/7/2004 | 5,15 | 5,15 | 0,00% | 5,15 | 5,15 | 5,15 | 4,94 | 5,15 | 2 | 206.000 |
| 6/7/2004 | 5,05 | 5,15 | -0,77% | 5,05 | 5,15 | 5,06 | 5,00 | 5,19 | 4 | 911.000 |
| 5/7/2004 | 5,10 | 5,19 | -0,19% | 5,05 | 5,19 | 5,07 | 5,02 | 5,19 | 7 | 1.116.800 |
| 2/7/2004 | 5,10 | 5,20 | +2,36% | 5,05 | 5,20 | 5,12 | 5,00 | 5,20 | 17 | 6.912.400 |
| 1/7/2004 | 5,08 | 5,08 | 0,00% | 5,00 | 5,08 | 5,03 | 4,93 | 5,04 | 11 | 2.588.700 |
| 30/6/2004 | 5,08 | 5,08 | -0,20% | 5,07 | 5,08 | 5,07 | 4,91 | 5,08 | 3 | 8.114.000 |
| 29/6/2004 | 5,09 | 5,09 | -0,20% | 5,09 | 5,09 | 5,09 | 4,91 | 5,08 | 2 | 5.191.800 |
| 28/6/2004 | 5,20 | 5,10 | 0,00% | 4,91 | 5,20 | 5,04 | 4,91 | 5,10 | 6 | 957.600 |
| 25/6/2004 | 5,17 | 5,10 | 0,00% | 5,05 | 5,17 | 5,11 | 5,00 | 5,15 | 3 | 255.900 |
| 24/6/2004 | 5,19 | 5,10 | -1,92% | 5,00 | 5,19 | 5,04 | 4,94 | 5,10 | 6 | 3.382.900 |
| 23/6/2004 | 5,27 | 5,20 | +0,58% | 4,77 | 5,27 | 4,94 | 5,01 | 5,18 | 28 | 13.606.700 |
| 22/6/2004 | 5,17 | 5,17 | +0,19% | 5,17 | 5,17 | 5,17 | 5,00 | 5,17 | 2 | 206.800 |
| 21/6/2004 | 5,30 | 5,16 | -1,71% | 5,01 | 5,30 | 5,09 | 5,01 | 5,17 | 10 | 5.047.000 |
| 18/6/2004 | 5,20 | 5,25 | +2,94% | 5,10 | 5,25 | 5,14 | 4,90 | 5,35 | 6 | 669.000 |
| 17/6/2004 | 5,39 | 5,10 | -4,67% | 5,10 | 5,39 | 5,15 | 4,85 | 5,10 | 8 | 1.905.700 |
| 16/6/2004 | 5,38 | 5,35 | -0,56% | 5,20 | 5,38 | 5,25 | 5,11 | 5,35 | 6 | 1.262.000 |
| 15/6/2004 | 5,40 | 5,38 | +0,75% | 5,38 | 5,40 | 5,39 | 5,10 | 5,38 | 2 | 215.600 |
| 14/6/2004 | 5,40 | 5,34 | -1,11% | 5,34 | 5,40 | 5,37 | 5,10 | 5,32 | 2 | 214.800 |
| 11/6/2004 | 5,40 | 5,40 | +0,93% | 5,40 | 5,40 | 5,40 | 5,10 | 5,38 | 1 | 54.000 |
| 9/6/2004 | 5,40 | 5,35 | +0,94% | 5,30 | 5,40 | 5,32 | 5,05 | 5,30 | 3 | 745.000 |
| 8/6/2004 | 5,00 | 5,30 | +6,00% | 5,00 | 5,30 | 5,12 | 5,03 | 5,29 | 6 | 1.025.400 |
| 7/6/2004 | 4,95 | 5,00 | +3,31% | 4,95 | 5,15 | 4,98 | 4,90 | 5,16 | 26 | 12.321.800 |
| 4/6/2004 | 4,79 | 4,84 | +0,83% | 4,75 | 4,84 | 4,79 | 4,71 | 4,84 | 7 | 7.952.300 |
| 3/6/2004 | 4,85 | 4,80 | -0,83% | 4,65 | 4,85 | 4,70 | 4,65 | 4,79 | 4 | 705.400 |
| 2/6/2004 | 4,87 | 4,84 | +1,26% | 4,70 | 4,95 | 4,88 | 4,66 | 4,84 | 11 | 13.185.900 |
| 1/6/2004 | 4,90 | 4,78 | 0,00% | 4,66 | 4,90 | 4,76 | 4,62 | 4,80 | 5 | 428.600 |
| 31/5/2004 | 4,78 | 4,78 | 0,00% | 4,78 | 4,84 | 4,78 | 4,61 | 4,78 | 6 | 1.148.600 |
| 28/5/2004 | 4,85 | 4,78 | +1,49% | 4,60 | 4,85 | 4,70 | 4,61 | 4,78 | 14 | 1.974.500 |
| 27/5/2004 | 4,80 | 4,71 | +1,73% | 4,50 | 4,80 | 4,61 | 4,55 | 4,71 | 33 | 7.054.500 |
| 26/5/2004 | 4,52 | 4,63 | -0,43% | 4,50 | 4,85 | 4,63 | 4,50 | 4,64 | 22 | 13.428.400 |
| 25/5/2004 | 4,70 | 4,65 | -2,92% | 4,46 | 4,70 | 4,62 | 4,48 | 4,59 | 10 | 8.602.600 |
| 24/5/2004 | 4,80 | 4,79 | +0,21% | 4,79 | 4,80 | 4,79 | 4,57 | 4,74 | 2 | 4.454.800 |
| 21/5/2004 | 4,45 | 4,78 | -0,42% | 4,45 | 4,78 | 4,54 | 4,60 | 4,79 | 9 | 3.272.000 |
| 20/5/2004 | 4,60 | 4,80 | 0,00% | 4,60 | 4,83 | 4,61 | 4,51 | 4,80 | 6 | 3.045.600 |
| 19/5/2004 | 4,69 | 4,80 | +2,35% | 4,69 | 4,99 | 4,81 | 4,61 | 4,90 | 17 | 6.735.600 |
| 18/5/2004 | 4,70 | 4,69 | -4,29% | 4,52 | 4,89 | 4,74 | 4,53 | 4,69 | 16 | 3.797.600 |
| 17/5/2004 | 4,81 | 4,90 | -1,80% | 4,68 | 4,94 | 4,69 | 4,70 | 4,85 | 11 | 6.293.100 |
| 14/5/2004 | 5,00 | 4,99 | +0,81% | 4,80 | 5,00 | 4,83 | 4,80 | 4,99 | 4 | 729.600 |
| 12/5/2004 | 5,05 | 4,95 | +0,41% | 4,82 | 5,05 | 4,97 | 4,85 | 4,96 | 10 | 6.063.800 |
| 11/5/2004 | 5,00 | 4,93 | +0,82% | 4,81 | 5,35 | 5,10 | 4,81 | 4,94 | 10 | 2.295.200 |
| 10/5/2004 | 5,06 | 4,89 | -9,28% | 4,80 | 5,06 | 4,98 | 4,70 | 4,89 | 18 | 14.199.100 |
| 7/5/2004 | 5,65 | 5,39 | -5,27% | 5,00 | 5,65 | 5,60 | 5,05 | 5,39 | 10 | 36.949.400 |
| 6/5/2004 | 5,51 | 5,69 | -1,73% | 5,35 | 5,74 | 5,48 | 5,38 | 5,69 | 12 | 3.455.400 |
| 5/5/2004 | 5,67 | 5,79 | +2,48% | 5,50 | 5,80 | 5,61 | 5,51 | 5,75 | 10 | 4.097.100 |
| 4/5/2004 | 5,97 | 5,65 | -5,68% | 5,62 | 6,00 | 5,68 | 5,65 | 5,98 | 10 | 3.637.200 |
| 3/5/2004 | 5,71 | 5,99 | 0,00% | 5,65 | 6,00 | 5,76 | 5,61 | 5,98 | 6 | 691.400 |
| 30/4/2004 | 5,83 | 5,99 | -0,17% | 5,80 | 6,00 | 5,82 | 5,80 | 6,00 | 8 | 3.727.600 |
| 29/4/2004 | 6,00 | 6,00 | -6,98% | 6,00 | 6,00 | 6,00 | 5,86 | 5,98 | 5 | 960.000 |
| 28/4/2004 | 6,40 | 6,45 | +1,10% | 6,40 | 6,45 | 6,42 | 6,12 | 6,30 | 2 | 128.500 |
| 27/4/2004 | 6,40 | 6,38 | 0,00% | 6,31 | 6,40 | 6,38 | 6,18 | 6,38 | 6 | 13.598.700 |
| 26/4/2004 | 6,49 | 6,38 | -1,54% | 6,38 | 6,49 | 6,39 | 6,38 | 6,49 | 11 | 9.653.200 |
| 23/4/2004 | 6,48 | 6,48 | -0,15% | 6,40 | 6,48 | 6,45 | 6,39 | 6,49 | 4 | 5.038.400 |
| 22/4/2004 | 6,47 | 6,49 | +0,31% | 6,39 | 6,49 | 6,40 | 6,19 | 6,49 | 15 | 10.627.000 |
| 20/4/2004 | 6,46 | 6,47 | +1,73% | 6,46 | 6,47 | 6,46 | 6,18 | 6,48 | 2 | 129.300 |
| 19/4/2004 | 6,48 | 6,36 | -0,16% | 6,18 | 6,48 | 6,39 | 6,18 | 6,40 | 4 | 511.200 |
| 16/4/2004 | 6,40 | 6,37 | -0,47% | 6,37 | 6,48 | 6,39 | 6,37 | 6,45 | 14 | 19.368.000 |
| 15/4/2004 | 6,48 | 6,40 | -1,54% | 6,40 | 6,48 | 6,41 | 6,00 | 6,40 | 4 | 2.436.900 |
| 14/4/2004 | 6,50 | 6,50 | -1,96% | 6,50 | 6,50 | 6,50 | 6,37 | 6,47 | 1 | 65.000 |
| 13/4/2004 | 6,50 | 6,63 | +0,45% | 6,50 | 6,63 | 6,50 | 6,37 | 6,57 | 2 | 9.882.600 |
| 12/4/2004 | 6,63 | 6,60 | -2,94% | 6,50 | 6,63 | 6,51 | 6,46 | 6,60 | 8 | 41.079.600 |
| 8/4/2004 | 6,63 | 6,80 | +3,03% | 6,63 | 6,80 | 6,74 | 6,47 | 6,60 | 4 | 269.800 |
| 7/4/2004 | 6,45 | 6,60 | +0,76% | 6,45 | 6,60 | 6,56 | 6,42 | 6,63 | 15 | 18.121.000 |
| 6/4/2004 | 6,50 | 6,55 | +2,18% | 6,39 | 6,70 | 6,53 | 6,55 | 6,65 | 18 | 15.870.400 |
| 5/4/2004 | 6,45 | 6,41 | -1,23% | 6,41 | 6,55 | 6,43 | 6,41 | 6,45 | 7 | 2.253.700 |
| 2/4/2004 | 6,50 | 6,49 | +0,62% | 6,22 | 6,50 | 6,43 | 6,37 | 6,50 | 21 | 7.660.200 |
| 1/4/2004 | 6,39 | 6,45 | +0,78% | 6,31 | 6,50 | 6,41 | 6,31 | 6,44 | 8 | 1.411.200 |
| 31/3/2004 | 6,50 | 6,40 | -0,78% | 6,09 | 6,50 | 6,21 | 6,21 | 6,40 | 12 | 15.909.400 |
| 30/3/2004 | 6,47 | 6,45 | -0,62% | 6,40 | 6,50 | 6,46 | 6,22 | 6,50 | 25 | 17.401.300 |
| 29/3/2004 | 6,65 | 6,49 | -2,41% | 6,40 | 6,65 | 6,50 | 6,29 | 6,49 | 5 | 3.510.200 |
| 26/3/2004 | 6,55 | 6,65 | +2,31% | 6,55 | 6,65 | 6,62 | 6,40 | 6,64 | 8 | 1.391.600 |
| 25/3/2004 | 6,29 | 6,50 | +3,17% | 6,29 | 6,55 | 6,43 | 6,41 | 6,50 | 17 | 13.831.900 |
| 24/3/2004 | 6,50 | 6,30 | -3,08% | 6,29 | 6,60 | 6,32 | 6,30 | 6,50 | 6 | 2.085.600 |
| 23/3/2004 | 6,50 | 6,50 | -1,52% | 6,50 | 6,50 | 6,50 | 6,29 | 6,50 | 4 | 715.000 |
| 22/3/2004 | 6,80 | 6,60 | -2,08% | 6,50 | 6,80 | 6,60 | 6,47 | 6,60 | 12 | 1.122.400 |
| 19/3/2004 | 6,30 | 6,74 | +6,98% | 6,30 | 7,00 | 6,60 | 6,69 | 6,75 | 63 | 35.853.100 |
| 18/3/2004 | 5,98 | 6,30 | +5,35% | 5,98 | 6,30 | 6,02 | 5,85 | 6,30 | 10 | 5.120.600 |
| 17/3/2004 | 6,00 | 5,98 | -0,50% | 5,83 | 6,10 | 6,02 | 5,84 | 5,98 | 9 | 12.582.300 |
| 16/3/2004 | 6,18 | 6,01 | +0,17% | 5,90 | 6,35 | 6,34 | 6,01 | 6,20 | 14 | 39.372.300 |
| 15/3/2004 | 6,10 | 6,00 | -3,23% | 5,99 | 6,18 | 6,00 | 5,76 | 6,10 | 14 | 7.323.600 |
| 12/3/2004 | 6,09 | 6,20 | +3,33% | 5,70 | 6,20 | 6,01 | 5,83 | 6,10 | 13 | 2.465.800 |
| 11/3/2004 | 6,10 | 6,00 | -3,23% | 5,87 | 6,10 | 5,87 | 5,87 | 6,00 | 9 | 8.992.300 |
| 10/3/2004 | 6,49 | 6,20 | -3,13% | 6,00 | 6,55 | 6,04 | 6,10 | 6,25 | 18 | 5.316.400 |
| 9/3/2004 | 5,99 | 6,40 | +1,75% | 5,99 | 6,49 | 6,24 | 5,91 | 6,40 | 22 | 13.791.300 |
| 8/3/2004 | 6,29 | 6,29 | -0,16% | 5,87 | 6,29 | 6,14 | 5,90 | 6,20 | 14 | 3.871.200 |
| 5/3/2004 | 6,12 | 6,30 | +1,94% | 6,12 | 6,45 | 6,32 | 6,00 | 6,30 | 13 | 6.512.500 |
| 4/3/2004 | 6,18 | 6,18 | +0,49% | 6,18 | 6,18 | 6,18 | 5,70 | 6,15 | 3 | 185.400 |
| 1/3/2004 | 6,16 | 6,15 | +4,77% | 6,10 | 6,16 | 6,13 | 5,70 | 6,15 | 5 | 429.700 |
| 27/2/2004 | 6,09 | 5,87 | -3,61% | 5,85 | 6,19 | 5,90 | 5,87 | 6,18 | 12 | 4.779.300 |
| 26/2/2004 | 6,09 | 6,09 | -0,16% | 6,09 | 6,09 | 6,09 | 5,53 | 6,09 | 1 | 60.900 |
| 25/2/2004 | 5,90 | 6,10 | +3,39% | 5,90 | 6,10 | 6,02 | 5,90 | 6,10 | 4 | 301.000 |
| 20/2/2004 | 5,90 | 5,90 | -1,67% | 5,90 | 5,90 | 5,90 | 5,70 | 5,90 | 4 | 1.416.000 |
| 19/2/2004 | 6,25 | 6,00 | -4,76% | 5,80 | 6,25 | 6,04 | 5,80 | 6,00 | 14 | 11.070.700 |
| 18/2/2004 | 6,34 | 6,30 | -0,63% | 6,30 | 6,49 | 6,47 | 6,02 | 6,40 | 8 | 39.388.100 |
| 17/2/2004 | 6,34 | 6,34 | -0,16% | 6,34 | 6,34 | 6,34 | 6,00 | 6,34 | 1 | 317.000 |
| 16/2/2004 | 6,35 | 6,35 | -0,31% | 6,35 | 6,35 | 6,35 | 5,91 | 6,34 | 1 | 3.175.000 |
| 13/2/2004 | 6,40 | 6,37 | +3,24% | 6,37 | 6,40 | 6,38 | 6,20 | 6,38 | 2 | 191.400 |
| 12/2/2004 | 6,28 | 6,17 | -1,75% | 6,17 | 6,28 | 6,23 | 6,08 | 6,17 | 3 | 499.100 |
| 11/2/2004 | 6,05 | 6,28 | +3,80% | 6,05 | 6,28 | 6,15 | 6,15 | 6,25 | 9 | 2.955.800 |
| 10/2/2004 | 6,20 | 6,05 | -3,97% | 6,00 | 6,30 | 6,03 | 5,96 | 6,05 | 43 | 33.170.900 |
| 9/2/2004 | 6,60 | 6,30 | -1,56% | 6,00 | 6,70 | 6,22 | 6,00 | 6,30 | 18 | 2.488.100 |
| 6/2/2004 | 6,50 | 6,40 | +1,59% | 6,29 | 6,60 | 6,48 | 6,05 | 6,40 | 7 | 1.555.900 |
| 5/2/2004 | 6,45 | 6,30 | +0,16% | 6,30 | 6,50 | 6,39 | 6,11 | 6,30 | 6 | 1.086.500 |
| 4/2/2004 | 6,50 | 6,29 | -3,08% | 6,20 | 6,50 | 6,30 | 5,58 | 6,29 | 9 | 16.650.200 |
| 3/2/2004 | 6,50 | 6,49 | +1,41% | 6,40 | 6,60 | 6,52 | 6,40 | 6,49 | 11 | 6.262.700 |
| 2/2/2004 | 6,22 | 6,40 | -4,48% | 6,20 | 6,50 | 6,22 | 6,16 | 6,40 | 20 | 12.511.400 |
| 30/1/2004 | 6,98 | 6,70 | -3,87% | 6,70 | 6,98 | 6,74 | 6,51 | 6,70 | 8 | 2.833.800 |
| 29/1/2004 | 7,20 | 6,97 | -3,06% | 6,80 | 7,20 | 6,94 | 6,85 | 6,97 | 21 | 13.397.100 |
| 28/1/2004 | 7,30 | 7,19 | -2,71% | 7,10 | 7,40 | 7,19 | 7,10 | 7,19 | 18 | 8.848.500 |
| 27/1/2004 | 7,60 | 7,39 | -0,14% | 7,30 | 7,60 | 7,39 | 7,30 | 7,39 | 24 | 14.784.400 |
| 26/1/2004 | 7,30 | 7,40 | +1,37% | 7,30 | 7,80 | 7,48 | 7,30 | 7,40 | 28 | 14.068.000 |
| 23/1/2004 | 7,08 | 7,30 | +2,96% | 7,08 | 7,45 | 7,26 | 7,14 | 7,30 | 41 | 33.272.200 |
| 22/1/2004 | 7,00 | 7,09 | +0,57% | 6,73 | 7,09 | 7,04 | 6,82 | 7,23 | 17 | 56.896.100 |
| 21/1/2004 | 7,07 | 7,05 | -2,35% | 6,80 | 7,07 | 6,99 | 7,01 | 7,10 | 9 | 5.527.500 |
| 20/1/2004 | 7,12 | 7,22 | +0,28% | 7,12 | 7,29 | 7,15 | 7,22 | 7,30 | 11 | 8.155.300 |
| 19/1/2004 | 7,25 | 7,20 | -1,23% | 7,20 | 7,29 | 7,21 | 7,20 | 7,50 | 4 | 649.400 |
| 16/1/2004 | 7,29 | 7,29 | +1,25% | 7,20 | 7,29 | 7,21 | 7,15 | 7,29 | 7 | 1.009.800 |
| 15/1/2004 | 7,00 | 7,20 | -1,23% | 7,00 | 7,30 | 7,06 | 7,20 | 7,30 | 15 | 8.334.500 |
| 14/1/2004 | 7,06 | 7,29 | -1,62% | 7,00 | 7,29 | 7,01 | 7,11 | 7,30 | 13 | 5.893.800 |
| 13/1/2004 | 7,50 | 7,41 | -0,13% | 7,41 | 7,60 | 7,49 | 7,41 | 7,59 | 38 | 15.819.700 |
| 12/1/2004 | 7,88 | 7,42 | +0,13% | 7,42 | 8,08 | 7,77 | 7,42 | 7,78 | 33 | 15.932.900 |
| 9/1/2004 | 8,40 | 7,41 | -7,95% | 7,40 | 8,60 | 8,07 | 7,41 | 7,60 | 132 | 89.913.200 |
| 8/1/2004 | 6,60 | 8,05 | +20,15% | 6,60 | 8,16 | 7,50 | 7,66 | 8,05 | 213 | 143.082.000 |
| 7/1/2004 | 6,55 | 6,70 | +2,29% | 6,40 | 6,70 | 6,54 | 6,30 | 6,69 | 6 | 4.781.000 |
| 6/1/2004 | 6,55 | 6,55 | -0,76% | 6,55 | 6,67 | 6,56 | 6,35 | 6,64 | 3 | 590.700 |
| 5/1/2004 | 6,60 | 6,60 | 0,00% | 6,60 | 6,70 | 6,62 | 6,10 | 6,60 | 21 | 38.547.300 |
| 2/1/2004 | 6,55 | 6,60 | +0,76% | 6,55 | 6,68 | 6,58 | 6,55 | 6,60 | 6 | 3.291.300 |
| 30/12/2003 | 6,20 | 6,55 | +3,97% | 6,20 | 6,55 | 6,43 | 6,31 | 6,45 | 6 | 1.351.300 |
| 29/12/2003 | 6,25 | 6,30 | +0,80% | 6,20 | 6,30 | 6,25 | 6,30 | 6,35 | 7 | 6.256.400 |
| 26/12/2003 | 6,30 | 6,25 | -0,79% | 6,20 | 6,30 | 6,26 | 6,20 | 6,23 | 4 | 5.947.500 |
| 23/12/2003 | 6,20 | 6,30 | +1,61% | 6,20 | 6,36 | 6,33 | 6,30 | 6,40 | 10 | 5.381.300 |
| 22/12/2003 | 6,20 | 6,20 | 0,00% | 6,20 | 6,25 | 6,24 | 6,20 | 6,25 | 9 | 8.239.600 |
| 19/12/2003 | 6,30 | 6,20 | -2,21% | 6,20 | 6,30 | 6,25 | 6,19 | 6,30 | 12 | 9.000.800 |
| 18/12/2003 | 6,39 | 6,34 | -0,16% | 6,12 | 6,39 | 6,14 | 6,14 | 6,33 | 7 | 6.817.100 |
| 17/12/2003 | 6,29 | 6,35 | +2,42% | 6,10 | 6,35 | 6,21 | 6,21 | 6,35 | 12 | 5.720.300 |
| 16/12/2003 | 6,35 | 6,20 | -2,52% | 6,08 | 6,35 | 6,10 | 6,09 | 6,20 | 11 | 6.841.400 |
| 15/12/2003 | 6,40 | 6,36 | -0,63% | 6,36 | 6,40 | 6,38 | 6,06 | 6,35 | 7 | 1.148.500 |
| 12/12/2003 | 6,50 | 6,40 | -0,93% | 6,40 | 6,50 | 6,46 | 6,20 | 6,40 | 24 | 12.873.500 |
| 11/12/2003 | 6,40 | 6,46 | -0,46% | 6,40 | 6,58 | 6,44 | 6,46 | 6,59 | 25 | 50.646.700 |
| 10/12/2003 | 6,52 | 6,49 | -0,61% | 6,40 | 6,60 | 6,46 | 6,31 | 6,49 | 36 | 33.563.700 |
| 9/12/2003 | 6,50 | 6,53 | +0,46% | 6,50 | 6,68 | 6,57 | 6,53 | 6,58 | 25 | 16.238.900 |
| 8/12/2003 | 6,50 | 6,50 | 0,00% | 6,50 | 6,60 | 6,57 | 6,50 | 6,59 | 31 | 12.424.900 |
| 5/12/2003 | 6,20 | 6,50 | +3,67% | 6,20 | 6,55 | 6,45 | 6,45 | 6,50 | 34 | 44.943.300 |
| 4/12/2003 | 6,10 | 6,27 | +2,28% | 6,10 | 6,29 | 6,24 | 6,25 | 6,27 | 35 | 25.914.900 |
| 3/12/2003 | 6,00 | 6,13 | +2,17% | 6,00 | 6,18 | 6,08 | 6,13 | 6,20 | 21 | 8.762.500 |
| 2/12/2003 | 6,00 | 6,00 | 0,00% | 5,93 | 6,00 | 5,96 | 5,95 | 6,00 | 13 | 11.327.300 |
| 1/12/2003 | 6,04 | 6,00 | -0,66% | 5,90 | 6,04 | 5,95 | 5,93 | 6,00 | 14 | 5.239.100 |
| 28/11/2003 | 6,10 | 6,04 | -0,98% | 5,95 | 6,14 | 6,08 | 5,97 | 6,03 | 12 | 4.013.500 |
| 27/11/2003 | 6,00 | 6,10 | +1,67% | 6,00 | 6,10 | 6,06 | 5,87 | 6,15 | 9 | 3.822.800 |
| 26/11/2003 | 6,10 | 6,00 | +0,67% | 6,00 | 6,10 | 6,08 | 6,00 | 6,15 | 6 | 1.460.800 |
| 25/11/2003 | 6,30 | 5,96 | -2,30% | 5,96 | 6,43 | 6,09 | 5,95 | 6,19 | 39 | 18.636.600 |
| 24/11/2003 | 5,82 | 6,10 | +5,17% | 5,82 | 6,35 | 6,15 | 5,72 | 6,10 | 191 | 163.666.500 |
| 21/11/2003 | 5,50 | 5,80 | +2,65% | 5,50 | 5,95 | 5,77 | 5,77 | 5,95 | 33 | 18.301.900 |
| 20/11/2003 | 5,50 | 5,65 | +2,17% | 5,50 | 5,65 | 5,63 | 5,65 | 5,68 | 13 | 3.832.800 |
| 19/11/2003 | 5,45 | 5,53 | -1,25% | 5,45 | 5,65 | 5,59 | 5,52 | 5,67 | 18 | 7.547.300 |
| 18/11/2003 | 5,51 | 5,60 | +1,63% | 5,45 | 5,64 | 5,55 | 5,43 | 5,59 | 6 | 1.111.200 |
| 17/11/2003 | 5,60 | 5,51 | +1,10% | 5,51 | 5,69 | 5,62 | 5,50 | 5,62 | 7 | 5.737.800 |
| 14/11/2003 | 5,70 | 5,45 | -2,50% | 5,40 | 5,75 | 5,44 | 5,41 | 5,60 | 22 | 24.414.500 |
| 13/11/2003 | 5,59 | 5,59 | 0,00% | 5,59 | 5,75 | 5,66 | 5,45 | 5,58 | 11 | 2.265.700 |
| 12/11/2003 | 5,59 | 5,59 | 0,00% | 5,59 | 5,75 | 5,66 | 5,45 | 5,65 | 22 | 21.749.800 |
| 11/11/2003 | 5,70 | 5,59 | -1,41% | 5,59 | 5,75 | 5,63 | 5,41 | 5,66 | 8 | 2.537.500 |
| 10/11/2003 | 5,75 | 5,67 | -2,07% | 5,67 | 5,75 | 5,72 | 5,51 | 5,69 | 5 | 2.348.300 |
| 7/11/2003 | 5,50 | 5,79 | +5,27% | 5,41 | 5,79 | 5,57 | 5,79 | 5,80 | 9 | 5.181.900 |
| 6/11/2003 | 5,50 | 5,50 | 0,00% | 5,40 | 5,50 | 5,44 | 5,40 | 5,50 | 12 | 3.482.000 |
| 5/11/2003 | 5,50 | 5,50 | -0,90% | 5,35 | 5,50 | 5,41 | 5,31 | 5,50 | 14 | 5.144.800 |
| 4/11/2003 | 5,50 | 5,55 | +2,59% | 5,41 | 5,55 | 5,48 | 5,42 | 5,50 | 18 | 3.726.700 |
| 3/11/2003 | 5,40 | 5,41 | +0,19% | 5,40 | 5,55 | 5,47 | 5,41 | 5,45 | 13 | 2.461.500 |
| 31/10/2003 | 5,55 | 5,40 | -2,70% | 5,40 | 5,55 | 5,46 | 5,31 | 5,40 | 9 | 3.663.000 |
| 30/10/2003 | 5,40 | 5,55 | +0,91% | 5,37 | 5,55 | 5,47 | 5,54 | 5,59 | 30 | 10.900.500 |
| 29/10/2003 | 5,55 | 5,50 | -0,90% | 5,45 | 5,59 | 5,51 | 5,41 | 5,49 | 15 | 5.132.000 |
| 28/10/2003 | 5,50 | 5,55 | +0,91% | 5,45 | 5,55 | 5,49 | 5,45 | 5,55 | 12 | 17.650.500 |
| 27/10/2003 | 5,59 | 5,50 | -2,65% | 5,50 | 5,59 | 5,52 | 5,50 | 5,65 | 5 | 2.764.500 |
| 24/10/2003 | 5,40 | 5,65 | +1,80% | 5,40 | 5,65 | 5,54 | 5,46 | 5,69 | 32 | 21.959.600 |
| 23/10/2003 | 5,56 | 5,55 | -0,18% | 5,30 | 5,61 | 5,45 | 5,30 | 5,57 | 9 | 2.345.600 |
| 22/10/2003 | 5,35 | 5,56 | +1,09% | 5,21 | 5,56 | 5,53 | 5,35 | 5,55 | 7 | 1.217.600 |
| 21/10/2003 | 5,60 | 5,50 | +1,85% | 5,41 | 5,60 | 5,47 | 5,45 | 5,55 | 16 | 16.602.500 |
| 20/10/2003 | 5,38 | 5,40 | 0,00% | 5,30 | 5,40 | 5,36 | 5,31 | 5,40 | 18 | 11.262.000 |
| 17/10/2003 | 5,45 | 5,40 | 0,00% | 5,25 | 5,60 | 5,39 | 5,40 | 5,49 | 27 | 13.152.500 |
| 16/10/2003 | 5,50 | 5,40 | -4,42% | 5,40 | 5,51 | 5,46 | 5,40 | 5,45 | 25 | 7.263.200 |
| 15/10/2003 | 5,45 | 5,65 | +3,67% | 5,45 | 5,65 | 5,52 | 5,50 | 5,65 | 27 | 12.315.700 |
| 14/10/2003 | 5,60 | 5,45 | -2,68% | 5,40 | 5,60 | 5,46 | 5,45 | 5,50 | 35 | 15.085.600 |
| 13/10/2003 | 5,63 | 5,60 | -0,36% | 5,59 | 5,65 | 5,60 | 5,59 | 5,63 | 20 | 11.948.800 |
| 10/10/2003 | 5,70 | 5,62 | -3,27% | 5,61 | 5,70 | 5,65 | 5,62 | 5,70 | 19 | 10.470.600 |
| 9/10/2003 | 5,80 | 5,81 | -0,68% | 5,70 | 5,90 | 5,78 | 5,75 | 5,81 | 17 | 7.575.600 |
| 8/10/2003 | 5,90 | 5,85 | -0,85% | 5,81 | 6,00 | 5,89 | 5,85 | 5,95 | 22 | 18.509.400 |
| 7/10/2003 | 5,90 | 5,90 | +0,85% | 5,85 | 5,90 | 5,89 | 5,85 | 5,90 | 19 | 9.900.500 |
| 6/10/2003 | 5,85 | 5,85 | 0,00% | 5,85 | 5,90 | 5,86 | 5,85 | 5,90 | 5 | 2.930.000 |
| 3/10/2003 | 5,75 | 5,85 | +1,04% | 5,75 | 6,00 | 5,89 | 5,81 | 5,95 | 26 | 39.943.200 |
| 2/10/2003 | 5,85 | 5,79 | +0,17% | 5,78 | 5,90 | 5,88 | 5,78 | 5,79 | 15 | 10.234.800 |
| 1/10/2003 | 5,79 | 5,78 | +1,40% | 5,68 | 5,79 | 5,69 | 5,75 | 5,79 | 10 | 12.532.600 |
| 30/9/2003 | 5,74 | 5,70 | 0,00% | 5,70 | 5,74 | 5,70 | 5,55 | 5,74 | 2 | 627.400 |
| 29/9/2003 | 5,55 | 5,70 | +2,70% | 5,55 | 5,70 | 5,61 | 5,55 | 5,70 | 7 | 5.724.500 |
| 26/9/2003 | 5,65 | 5,55 | -2,46% | 5,55 | 5,70 | 5,61 | 5,50 | 5,60 | 14 | 13.525.800 |
| 25/9/2003 | 5,70 | 5,69 | -0,18% | 5,65 | 5,70 | 5,68 | 5,50 | 5,69 | 4 | 7.386.000 |
| 24/9/2003 | 5,90 | 5,70 | -4,20% | 5,70 | 5,90 | 5,80 | 5,70 | 5,90 | 8 | 2.612.000 |
| 23/9/2003 | 5,71 | 5,95 | +4,39% | 5,70 | 5,95 | 5,74 | 5,65 | 5,98 | 7 | 5.574.400 |
| 22/9/2003 | 5,91 | 5,70 | -3,55% | 5,70 | 5,91 | 5,82 | 5,70 | 5,80 | 14 | 13.289.400 |
| 19/9/2003 | 5,90 | 5,91 | +0,17% | 5,85 | 5,99 | 5,90 | 5,91 | 5,98 | 18 | 10.273.000 |
| 18/9/2003 | 5,95 | 5,90 | -1,67% | 5,88 | 6,00 | 5,94 | 5,91 | 5,95 | 19 | 13.089.800 |
| 17/9/2003 | 6,00 | 6,00 | 0,00% | 5,96 | 6,07 | 5,99 | 5,97 | 6,00 | 20 | 17.557.800 |
| 16/9/2003 | 6,10 | 6,00 | -0,83% | 5,99 | 6,10 | 6,04 | 5,77 | 6,00 | 26 | 15.649.200 |
| 15/9/2003 | 6,00 | 6,05 | +2,89% | 6,00 | 6,05 | 6,00 | 6,00 | 6,05 | 25 | 19.524.600 |
| 12/9/2003 | 5,91 | 5,88 | -1,67% | 5,65 | 5,91 | 5,83 | 5,85 | 5,88 | 29 | 23.819.700 |
| 11/9/2003 | 5,90 | 5,98 | +1,36% | 5,89 | 6,15 | 6,02 | 5,97 | 6,00 | 55 | 46.956.200 |
| 10/9/2003 | 5,75 | 5,90 | +2,61% | 5,68 | 5,90 | 5,73 | 5,90 | 5,99 | 44 | 82.563.400 |
| 9/9/2003 | 5,75 | 5,75 | -2,54% | 5,60 | 5,80 | 5,71 | 5,68 | 5,80 | 11 | 2.916.700 |
| 8/9/2003 | 6,00 | 5,90 | +0,85% | 5,85 | 6,02 | 5,96 | 5,75 | 5,84 | 21 | 20.110.100 |
| 5/9/2003 | 5,70 | 5,85 | +2,63% | 5,50 | 6,20 | 6,02 | 5,85 | 6,00 | 75 | 57.675.400 |
| 4/9/2003 | 5,30 | 5,70 | +7,75% | 5,20 | 5,80 | 5,62 | 5,70 | 5,80 | 52 | 18.058.000 |
| 3/9/2003 | 5,20 | 5,29 | +2,12% | 5,18 | 5,32 | 5,28 | 5,28 | 5,29 | 51 | 25.304.800 |
| 2/9/2003 | 5,10 | 5,18 | +1,57% | 5,10 | 5,20 | 5,15 | 5,12 | 5,15 | 7 | 6.961.100 |
| 1/9/2003 | 5,10 | 5,10 | 0,00% | 5,10 | 5,20 | 5,12 | 5,10 | 5,18 | 12 | 27.045.400 |
| 29/8/2003 | 5,05 | 5,10 | +0,20% | 5,00 | 5,10 | 5,01 | 5,00 | 5,10 | 13 | 6.171.200 |
| 28/8/2003 | 5,10 | 5,09 | -1,93% | 4,98 | 5,18 | 5,03 | 5,01 | 5,09 | 15 | 15.620.900 |
| 27/8/2003 | 4,95 | 5,19 | +4,01% | 4,87 | 5,19 | 5,07 | 5,04 | 5,19 | 17 | 6.289.700 |
| 26/8/2003 | 4,90 | 4,99 | +1,63% | 4,83 | 4,99 | 4,93 | 4,99 | 5,06 | 24 | 17.021.100 |
| 25/8/2003 | 4,99 | 4,91 | -1,60% | 4,91 | 4,99 | 4,94 | 4,80 | 4,90 | 6 | 1.336.000 |
| 22/8/2003 | 5,00 | 4,99 | -0,20% | 4,95 | 5,00 | 4,99 | 4,96 | 4,99 | 5 | 699.200 |
| 21/8/2003 | 4,99 | 5,00 | +0,81% | 4,96 | 5,00 | 4,98 | 4,92 | 4,99 | 20 | 6.234.600 |
| 20/8/2003 | 5,00 | 4,96 | +1,02% | 4,91 | 5,00 | 4,98 | 4,95 | 4,98 | 8 | 3.536.800 |
| 19/8/2003 | 4,93 | 4,91 | +0,20% | 4,91 | 5,00 | 4,93 | 4,91 | 5,00 | 9 | 2.468.500 |
| 18/8/2003 | 4,90 | 4,90 | -1,80% | 4,90 | 5,10 | 4,98 | 4,87 | 5,00 | 7 | 1.696.000 |
| 15/8/2003 | 4,86 | 4,99 | -0,20% | 4,86 | 4,99 | 4,87 | 4,89 | 5,07 | 9 | 6.292.300 |
| 14/8/2003 | 4,95 | 5,00 | +1,01% | 4,95 | 5,15 | 5,01 | 4,88 | 5,14 | 17 | 7.027.400 |
| 13/8/2003 | 4,89 | 4,95 | +1,02% | 4,87 | 4,95 | 4,91 | 4,88 | 5,07 | 9 | 4.419.100 |
| 12/8/2003 | 4,95 | 4,90 | -2,20% | 4,87 | 4,95 | 4,89 | 4,85 | 4,90 | 5 | 4.653.000 |
| 11/8/2003 | 5,03 | 5,01 | -0,79% | 4,90 | 5,03 | 4,97 | 4,86 | 5,00 | 13 | 5.921.100 |
| 8/8/2003 | 4,70 | 5,05 | +7,45% | 4,70 | 5,05 | 4,83 | 4,85 | 5,05 | 19 | 9.184.400 |
| 7/8/2003 | 4,65 | 4,70 | +1,08% | 4,65 | 4,75 | 4,69 | 4,66 | 4,70 | 5 | 1.642.300 |
| 6/8/2003 | 4,51 | 4,65 | -2,92% | 4,51 | 4,65 | 4,58 | 4,50 | 4,65 | 3 | 1.007.200 |
| 5/8/2003 | 4,66 | 4,79 | +2,79% | 4,66 | 4,79 | 4,67 | 4,51 | 4,79 | 2 | 513.900 |
| 4/8/2003 | 4,50 | 4,66 | -1,27% | 4,40 | 4,67 | 4,58 | 4,50 | 4,67 | 13 | 2.887.400 |
| 1/8/2003 | 4,72 | 4,72 | 0,00% | 4,72 | 4,72 | 4,72 | 4,45 | 4,69 | 1 | 94.400 |
| 31/7/2003 | 4,64 | 4,72 | +1,72% | 4,64 | 4,75 | 4,68 | 4,72 | 4,79 | 14 | 12.984.800 |
| 30/7/2003 | 4,64 | 4,64 | -0,85% | 4,50 | 4,70 | 4,58 | 4,45 | 4,64 | 15 | 7.563.500 |
| 29/7/2003 | 4,60 | 4,68 | +1,74% | 4,56 | 4,68 | 4,64 | 4,64 | 4,68 | 17 | 9.566.800 |
| 28/7/2003 | 4,64 | 4,60 | 0,00% | 4,55 | 4,64 | 4,58 | 4,54 | 4,62 | 4 | 963.400 |
| 25/7/2003 | 4,66 | 4,60 | +0,22% | 4,59 | 4,66 | 4,63 | 4,59 | 4,60 | 4 | 787.500 |
| 24/7/2003 | 4,64 | 4,59 | -0,22% | 4,59 | 4,64 | 4,61 | 4,56 | 4,60 | 4 | 599.500 |
| 23/7/2003 | 4,52 | 4,60 | 0,00% | 4,52 | 4,64 | 4,59 | 4,55 | 4,60 | 26 | 38.867.800 |
| 22/7/2003 | 4,50 | 4,60 | +1,55% | 4,50 | 4,68 | 4,52 | 4,59 | 4,60 | 16 | 6.149.200 |
| 21/7/2003 | 4,53 | 4,53 | -0,88% | 4,51 | 4,68 | 4,53 | 4,51 | 4,54 | 13 | 4.401.600 |
| 18/7/2003 | 4,68 | 4,57 | -2,35% | 4,55 | 4,68 | 4,56 | 4,54 | 4,57 | 19 | 11.469.400 |
| 17/7/2003 | 4,70 | 4,68 | -0,43% | 4,60 | 4,76 | 4,67 | 4,61 | 4,68 | 11 | 5.048.400 |
| 16/7/2003 | 4,60 | 4,70 | +3,75% | 4,56 | 4,79 | 4,63 | 4,61 | 4,75 | 34 | 14.799.500 |
| 15/7/2003 | 4,53 | 4,53 | 0,00% | 4,40 | 4,62 | 4,52 | 4,42 | 4,50 | 25 | 16.773.300 |
| 14/7/2003 | 4,52 | 4,53 | +0,22% | 4,50 | 4,58 | 4,55 | 4,51 | 4,53 | 19 | 10.209.400 |
| 11/7/2003 | 4,55 | 4,52 | +0,44% | 4,45 | 4,59 | 4,48 | 4,45 | 4,52 | 13 | 5.881.300 |
| 10/7/2003 | 4,59 | 4,50 | -1,10% | 4,50 | 4,59 | 4,50 | 4,41 | 4,55 | 7 | 1.396.800 |
| 8/7/2003 | 4,58 | 4,55 | -1,09% | 4,51 | 4,59 | 4,55 | 4,51 | 4,60 | 16 | 8.833.500 |
| 7/7/2003 | 4,59 | 4,60 | +0,22% | 4,59 | 4,60 | 4,59 | 4,51 | 4,60 | 7 | 2.483.900 |
| 4/7/2003 | 4,54 | 4,59 | +1,10% | 4,51 | 4,59 | 4,53 | 4,55 | 4,64 | 10 | 6.296.700 |
| 3/7/2003 | 4,54 | 4,54 | -0,22% | 4,54 | 4,60 | 4,59 | 4,54 | 4,60 | 6 | 1.653.100 |
| 2/7/2003 | 4,57 | 4,55 | +0,22% | 4,54 | 4,60 | 4,56 | 4,54 | 4,55 | 20 | 11.460.200 |
| 1/7/2003 | 4,60 | 4,54 | +1,57% | 4,45 | 4,60 | 4,56 | 4,54 | 4,60 | 23 | 14.736.400 |
| 30/6/2003 | 4,53 | 4,47 | 0,00% | 4,47 | 4,54 | 4,48 | 4,47 | 4,53 | 5 | 851.800 |
| 27/6/2003 | 4,60 | 4,47 | -3,87% | 4,47 | 4,60 | 4,52 | 4,52 | 4,63 | 5 | 1.990.300 |
| 25/6/2003 | 4,65 | 4,65 | 0,00% | 4,63 | 4,65 | 4,64 | 4,61 | 4,65 | 6 | 2.836.300 |
| 24/6/2003 | 4,62 | 4,65 | +0,87% | 4,62 | 4,65 | 4,63 | 4,61 | 4,65 | 12 | 20.612.500 |
| 23/6/2003 | 4,67 | 4,61 | -1,71% | 4,60 | 4,67 | 4,62 | 4,58 | 4,61 | 13 | 4.390.300 |
| 20/6/2003 | 4,75 | 4,69 | -2,29% | 4,68 | 4,79 | 4,72 | 4,69 | 4,70 | 13 | 5.154.300 |
| 18/6/2003 | 4,80 | 4,80 | 0,00% | 4,75 | 4,80 | 4,77 | 4,72 | 4,80 | 7 | 2.529.500 |
| 17/6/2003 | 4,90 | 4,80 | -0,62% | 4,80 | 4,90 | 4,86 | 4,77 | 4,80 | 27 | 30.327.600 |
| 16/6/2003 | 4,99 | 4,83 | -3,21% | 4,83 | 5,03 | 4,91 | 4,83 | 4,90 | 8 | 1.719.100 |
| 13/6/2003 | 4,95 | 4,99 | -0,20% | 4,83 | 5,04 | 4,96 | 4,85 | 5,00 | 23 | 6.256.300 |
| 12/6/2003 | 5,04 | 5,00 | +2,04% | 4,90 | 5,04 | 4,98 | 4,88 | 5,00 | 24 | 12.867.500 |
| 11/6/2003 | 5,00 | 4,90 | +1,66% | 4,90 | 5,05 | 4,97 | 4,85 | 4,90 | 10 | 2.289.500 |
| 10/6/2003 | 4,89 | 4,82 | -1,43% | 4,82 | 5,05 | 4,86 | 4,82 | 4,85 | 24 | 10.940.600 |
| 9/6/2003 | 5,09 | 4,89 | -2,20% | 4,89 | 5,09 | 4,93 | 4,85 | 4,89 | 8 | 2.070.900 |
| 6/6/2003 | 5,00 | 5,00 | 0,00% | 5,00 | 5,09 | 5,02 | 4,96 | 5,07 | 17 | 6.634.800 |
| 5/6/2003 | 4,92 | 5,00 | +1,63% | 4,92 | 5,15 | 5,06 | 4,95 | 5,00 | 41 | 34.119.300 |
| 4/6/2003 | 4,90 | 4,92 | +1,44% | 4,80 | 4,95 | 4,88 | 4,84 | 4,92 | 36 | 18.764.100 |
| 3/6/2003 | 4,80 | 4,85 | +1,04% | 4,80 | 4,85 | 4,84 | 4,85 | 4,89 | 8 | 3.393.000 |
| 2/6/2003 | 5,10 | 4,80 | -3,42% | 4,80 | 5,10 | 4,84 | 4,85 | 4,87 | 13 | 4.750.100 |
| 30/5/2003 | 5,10 | 4,97 | 0,00% | 4,95 | 5,10 | 5,02 | 4,85 | 4,96 | 6 | 1.306.300 |
| 29/5/2003 | 5,04 | 4,97 | +2,47% | 4,83 | 5,04 | 4,92 | 4,87 | 4,94 | 8 | 2.956.400 |
| 28/5/2003 | 4,89 | 4,85 | 0,00% | 4,78 | 4,99 | 4,87 | 4,78 | 4,90 | 33 | 14.759.000 |
| 27/5/2003 | 4,90 | 4,85 | -1,02% | 4,80 | 4,95 | 4,84 | 4,81 | 4,85 | 22 | 9.490.700 |
| 26/5/2003 | 5,15 | 4,90 | -4,85% | 4,90 | 5,15 | 5,01 | 4,82 | 4,90 | 9 | 4.462.500 |
| 23/5/2003 | 4,99 | 5,15 | +2,79% | 4,99 | 5,15 | 5,05 | 4,90 | 5,20 | 6 | 1.262.700 |
| 22/5/2003 | 5,09 | 5,01 | -1,76% | 5,01 | 5,39 | 5,23 | 4,90 | 5,00 | 41 | 21.813.000 |
| 21/5/2003 | 4,75 | 5,10 | +8,51% | 4,73 | 5,10 | 4,88 | 4,80 | 5,10 | 22 | 12.996.400 |
| 20/5/2003 | 4,75 | 4,70 | -1,05% | 4,64 | 4,75 | 4,68 | 4,65 | 4,84 | 19 | 16.907.700 |
| 19/5/2003 | 4,90 | 4,75 | -3,26% | 4,75 | 5,00 | 4,79 | 4,75 | 4,85 | 18 | 17.253.000 |
| 16/5/2003 | 5,00 | 4,91 | -4,66% | 4,90 | 5,00 | 4,95 | 4,91 | 5,00 | 14 | 6.890.000 |
| 15/5/2003 | 5,10 | 5,15 | +0,98% | 5,10 | 5,20 | 5,14 | 5,15 | 5,18 | 33 | 29.682.400 |
| 14/5/2003 | 5,15 | 5,10 | -0,97% | 5,10 | 5,20 | 5,14 | 4,75 | 5,14 | 19 | 6.996.400 |
| 13/5/2003 | 5,28 | 5,15 | -1,34% | 5,15 | 5,35 | 5,25 | 5,15 | 5,30 | 38 | 37.551.900 |
| 12/5/2003 | 5,21 | 5,22 | +0,19% | 5,20 | 5,26 | 5,22 | 5,22 | 5,24 | 28 | 11.383.400 |
| 9/5/2003 | 4,95 | 5,21 | +6,33% | 4,95 | 5,29 | 5,17 | 5,21 | 5,25 | 34 | 17.492.800 |
| 8/5/2003 | 4,85 | 4,90 | +2,08% | 4,85 | 5,00 | 4,90 | 4,90 | 4,99 | 28 | 32.422.900 |
| 7/5/2003 | 4,75 | 4,80 | +3,23% | 4,73 | 4,80 | 4,75 | 4,78 | 4,85 | 21 | 12.037.600 |
| 6/5/2003 | 4,75 | 4,65 | -2,11% | 4,65 | 4,75 | 4,73 | 4,66 | 4,74 | 17 | 28.640.500 |
| 5/5/2003 | 4,75 | 4,75 | -0,63% | 4,75 | 4,80 | 4,76 | 4,75 | 4,80 | 20 | 12.947.400 |
| 2/5/2003 | 4,80 | 4,78 | -0,42% | 4,78 | 4,92 | 4,83 | 4,75 | 4,85 | 18 | 7.440.300 |
| 30/4/2003 | 4,85 | 4,80 | -1,23% | 4,78 | 4,85 | 4,79 | 4,78 | 4,80 | 23 | 12.662.800 |
| 29/4/2003 | 5,00 | 4,86 | +0,62% | 4,78 | 5,00 | 4,89 | 4,85 | 4,90 | 24 | 20.491.300 |
| 28/4/2003 | 4,98 | 4,83 | -2,42% | 4,83 | 4,98 | 4,89 | 4,82 | 4,90 | 14 | 5.681.900 |
| 25/4/2003 | 4,80 | 4,95 | +3,99% | 4,80 | 4,95 | 4,85 | 4,83 | 4,95 | 11 | 3.544.100 |
| 24/4/2003 | 4,75 | 4,76 | -1,04% | 4,75 | 4,85 | 4,82 | 4,76 | 4,80 | 10 | 2.458.300 |
| 23/4/2003 | 4,92 | 4,81 | -3,80% | 4,81 | 4,92 | 4,86 | 4,75 | 4,85 | 26 | 9.490.600 |
| 22/4/2003 | 5,00 | 5,00 | +0,20% | 4,86 | 5,00 | 4,97 | 4,88 | 5,00 | 26 | 23.891.000 |
| 17/4/2003 | 4,99 | 4,99 | +1,84% | 4,90 | 5,11 | 4,95 | 4,91 | 4,99 | 26 | 13.382.100 |
| 16/4/2003 | 4,90 | 4,90 | -0,20% | 4,79 | 4,95 | 4,85 | 4,61 | 4,85 | 29 | 24.977.300 |
| 15/4/2003 | 4,90 | 4,91 | -1,60% | 4,90 | 5,03 | 4,98 | 4,91 | 5,00 | 13 | 5.084.500 |
| 14/4/2003 | 4,80 | 4,99 | +2,25% | 4,80 | 5,00 | 4,92 | 4,85 | 4,97 | 4 | 1.230.500 |
| 11/4/2003 | 4,80 | 4,88 | +1,67% | 4,70 | 4,88 | 4,84 | 4,72 | 4,87 | 6 | 4.995.100 |
| 10/4/2003 | 4,75 | 4,80 | -1,84% | 4,66 | 4,80 | 4,71 | 4,62 | 4,84 | 11 | 8.289.700 |
| 9/4/2003 | 5,04 | 4,89 | -0,20% | 4,71 | 5,10 | 4,77 | 4,76 | 4,89 | 13 | 4.394.400 |
| 8/4/2003 | 4,91 | 4,90 | -2,00% | 4,77 | 5,00 | 4,94 | 4,77 | 4,93 | 21 | 17.990.900 |
| 7/4/2003 | 5,20 | 5,00 | -2,91% | 5,00 | 5,40 | 5,13 | 5,00 | 5,09 | 46 | 27.830.700 |
| 4/4/2003 | 4,92 | 5,15 | +3,00% | 4,70 | 5,30 | 5,13 | 5,05 | 5,18 | 40 | 14.637.600 |
| 3/4/2003 | 4,70 | 5,00 | +6,61% | 4,70 | 5,20 | 4,99 | 4,95 | 5,08 | 104 | 52.247.000 |
| 2/4/2003 | 4,50 | 4,69 | +7,82% | 4,40 | 4,69 | 4,47 | 4,56 | 4,69 | 97 | 83.240.700 |
| 1/4/2003 | 4,41 | 4,35 | -1,14% | 4,35 | 4,42 | 4,39 | 4,35 | 4,50 | 39 | 42.128.300 |
| 31/3/2003 | 4,40 | 4,40 | 0,00% | 4,31 | 4,40 | 4,39 | 4,36 | 4,40 | 21 | 11.333.700 |
| 28/3/2003 | 4,45 | 4,40 | -1,12% | 4,40 | 4,45 | 4,40 | 4,35 | 4,43 | 3 | 1.585.500 |
| 27/3/2003 | 4,40 | 4,45 | +1,14% | 4,37 | 4,49 | 4,39 | 4,41 | 4,45 | 26 | 17.071.400 |
| 26/3/2003 | 4,35 | 4,40 | 0,00% | 4,31 | 4,40 | 4,34 | 4,32 | 4,40 | 16 | 6.826.900 |
| 25/3/2003 | 4,20 | 4,40 | +6,02% | 4,10 | 4,40 | 4,18 | 4,20 | 4,39 | 48 | 37.546.700 |
| 24/3/2003 | 4,35 | 4,15 | -4,16% | 4,15 | 4,35 | 4,20 | 4,15 | 4,20 | 33 | 10.689.900 |
| 21/3/2003 | 4,41 | 4,33 | -1,59% | 4,29 | 4,41 | 4,34 | 4,25 | 4,33 | 66 | 41.101.600 |
| 20/3/2003 | 4,30 | 4,40 | 0,00% | 4,27 | 4,40 | 4,27 | 4,25 | 4,40 | 13 | 5.221.000 |
| 19/3/2003 | 4,42 | 4,40 | -1,79% | 4,30 | 4,42 | 4,39 | 4,30 | 4,55 | 21 | 25.759.700 |
| 18/3/2003 | 4,69 | 4,48 | -0,67% | 4,45 | 4,69 | 4,47 | 4,45 | 4,48 | 20 | 11.778.200 |
| 17/3/2003 | 4,50 | 4,51 | -4,04% | 4,35 | 4,60 | 4,51 | 4,37 | 4,51 | 13 | 5.367.100 |
| 14/3/2003 | 4,60 | 4,70 | +2,17% | 4,50 | 4,78 | 4,67 | 4,55 | 4,70 | 26 | 24.418.700 |
| 13/3/2003 | 4,31 | 4,60 | +7,73% | 4,30 | 4,60 | 4,46 | 4,31 | 5,00 | 15 | 14.807.200 |
| 12/3/2003 | 4,50 | 4,27 | -3,83% | 4,26 | 4,50 | 4,49 | 4,25 | 4,48 | 5 | 2.425.000 |
| 11/3/2003 | 4,44 | 4,44 | 0,00% | 4,44 | 4,59 | 4,44 | 4,25 | 4,59 | 7 | 5.201.800 |
| 10/3/2003 | 4,44 | 4,44 | +2,07% | 4,44 | 4,44 | 4,44 | 4,16 | 4,45 | 1 | 444.000 |
| 7/3/2003 | 4,50 | 4,35 | +3,57% | 4,35 | 4,51 | 4,42 | 4,37 | 4,59 | 25 | 23.965.400 |
| 6/3/2003 | 4,20 | 4,20 | 0,00% | 4,16 | 4,20 | 4,18 | 4,15 | 4,38 | 17 | 6.744.800 |
| 5/3/2003 | 4,16 | 4,20 | +2,19% | 4,16 | 4,20 | 4,19 | 4,20 | 4,80 | 4 | 3.478.000 |
| 28/2/2003 | 4,20 | 4,11 | -2,14% | 4,11 | 4,60 | 4,26 | 4,06 | 4,50 | 21 | 7.169.200 |
| 27/2/2003 | 4,20 | 4,20 | -4,33% | 4,04 | 4,25 | 4,19 | 4,10 | 4,25 | 17 | 4.325.800 |
| 26/2/2003 | 4,50 | 4,39 | -2,44% | 4,31 | 4,51 | 4,45 | 4,21 | 4,40 | 22 | 10.334.700 |
| 25/2/2003 | 4,55 | 4,50 | -1,10% | 4,50 | 4,60 | 4,50 | 4,42 | 4,50 | 24 | 10.716.600 |
| 24/2/2003 | 4,61 | 4,55 | -1,09% | 4,55 | 4,79 | 4,63 | 4,55 | 4,60 | 10 | 2.641.100 |
| 21/2/2003 | 4,60 | 4,60 | 0,00% | 4,60 | 4,60 | 4,60 | 4,52 | 4,60 | 11 | 2.576.000 |
| 20/2/2003 | 4,81 | 4,60 | -4,37% | 4,52 | 4,81 | 4,64 | 4,52 | 4,70 | 23 | 6.644.200 |
| 19/2/2003 | 4,95 | 4,81 | -2,83% | 4,81 | 4,95 | 4,90 | 4,81 | 4,90 | 14 | 4.512.900 |
| 18/2/2003 | 5,12 | 4,95 | -1,00% | 4,90 | 5,12 | 5,01 | 4,85 | 4,95 | 14 | 6.014.800 |
| 17/2/2003 | 5,00 | 5,00 | 0,00% | 5,00 | 5,10 | 5,00 | 4,90 | 5,29 | 5 | 3.202.000 |
| 14/2/2003 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 5,00 | 5,20 | 3 | 450.000 |
| 13/2/2003 | 5,20 | 5,00 | -5,66% | 5,00 | 5,20 | 5,01 | 4,30 | 5,15 | 10 | 11.986.300 |
| 12/2/2003 | 5,35 | 5,30 | -0,93% | 5,30 | 5,35 | 5,34 | 5,01 | 5,35 | 7 | 2.781.500 |
| 11/2/2003 | 5,30 | 5,35 | +0,94% | 5,30 | 5,50 | 5,40 | 5,35 | 5,50 | 19 | 9.835.900 |
| 10/2/2003 | 5,30 | 5,30 | 0,00% | 5,30 | 5,30 | 5,30 | 5,30 | 5,99 | 1 | 53.000 |
| 7/2/2003 | 5,50 | 5,30 | -3,64% | 5,30 | 5,50 | 5,48 | 5,30 | 5,35 | 2 | 5.374.000 |
| 6/2/2003 | 5,50 | 5,50 | +1,85% | 5,50 | 5,50 | 5,50 | 5,30 | 5,50 | 1 | 495.000 |
| 5/2/2003 | 5,40 | 5,40 | +0,19% | 5,30 | 5,50 | 5,33 | 5,35 | 5,59 | 12 | 1.120.000 |
| 4/2/2003 | 5,55 | 5,39 | -3,58% | 5,20 | 5,55 | 5,35 | 5,39 | 5,50 | 10 | 4.227.900 |
| 3/2/2003 | 5,60 | 5,59 | -1,93% | 5,50 | 5,60 | 5,55 | 5,52 | 5,60 | 10 | 4.221.100 |
| 31/1/2003 | 5,53 | 5,70 | +3,45% | 5,50 | 5,70 | 5,50 | 5,54 | 5,70 | 12 | 5.301.400 |
| 30/1/2003 | 5,69 | 5,51 | -3,16% | 5,51 | 5,70 | 5,68 | 5,51 | 5,69 | 3 | 1.023.400 |
| 29/1/2003 | 5,50 | 5,69 | +3,64% | 5,50 | 5,69 | 5,56 | 5,50 | 5,69 | 11 | 7.791.400 |
| 28/1/2003 | 5,65 | 5,49 | -2,83% | 5,32 | 5,65 | 5,44 | 5,36 | 5,50 | 13 | 1.959.500 |
| 27/1/2003 | 5,61 | 5,65 | -5,83% | 5,61 | 5,66 | 5,64 | 5,62 | 5,65 | 10 | 4.346.700 |
| 24/1/2003 | 6,00 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 5,86 | 5,90 | 10 | 4.500.000 |
| 23/1/2003 | 6,00 | 6,00 | -0,83% | 6,00 | 6,00 | 6,00 | 5,82 | 6,00 | 3 | 1.740.000 |
| 22/1/2003 | 6,09 | 6,05 | -0,82% | 5,90 | 6,09 | 6,04 | 6,00 | 6,05 | 11 | 12.280.700 |
| 21/1/2003 | 6,30 | 6,10 | -3,17% | 6,00 | 6,30 | 6,12 | 6,02 | 6,14 | 19 | 11.394.100 |
| 20/1/2003 | 6,41 | 6,30 | -3,08% | 6,30 | 6,50 | 6,31 | 6,05 | 6,50 | 16 | 7.579.400 |
| 17/1/2003 | 6,49 | 6,50 | -2,26% | 6,49 | 6,50 | 6,49 | 6,21 | 6,50 | 4 | 1.949.100 |
| 16/1/2003 | 6,80 | 6,65 | -2,92% | 6,65 | 6,80 | 6,65 | 6,37 | 6,65 | 2 | 3.529.000 |
| 15/1/2003 | 7,01 | 6,85 | -3,39% | 6,65 | 7,01 | 6,77 | 6,70 | 6,85 | 8 | 1.559.100 |
| 14/1/2003 | 6,80 | 7,09 | +2,75% | 6,70 | 7,09 | 6,79 | 6,70 | 7,09 | 27 | 11.828.900 |
| 13/1/2003 | 7,00 | 6,90 | -3,50% | 6,70 | 7,00 | 6,87 | 6,71 | 6,90 | 15 | 5.292.900 |
| 10/1/2003 | 6,40 | 7,15 | +13,49% | 6,25 | 7,15 | 6,69 | 6,16 | 7,15 | 34 | 80.998.800 |
| 9/1/2003 | 6,20 | 6,30 | +1,61% | 6,20 | 6,50 | 6,36 | 6,12 | 6,30 | 17 | 17.638.300 |
| 8/1/2003 | 6,15 | 6,20 | +1,64% | 6,02 | 6,20 | 6,16 | 6,11 | 6,20 | 10 | 3.389.700 |
| 7/1/2003 | 5,99 | 6,10 | +1,84% | 5,99 | 6,35 | 6,07 | 6,02 | 6,19 | 26 | 46.064.800 |
| 6/1/2003 | 5,91 | 5,99 | +1,53% | 5,90 | 5,99 | 5,98 | 5,91 | 5,99 | 19 | 9.631.200 |
| 3/1/2003 | 5,99 | 5,90 | -1,67% | 5,85 | 5,99 | 5,89 | 5,90 | 5,97 | 8 | 2.537.500 |
| 2/1/2003 | 5,99 | 6,00 | +0,17% | 5,95 | 6,00 | 5,98 | 5,95 | 6,00 | 12 | 12.577.500 |
| 30/12/2002 | 5,88 | 5,99 | +1,87% | 5,84 | 5,99 | 5,91 | 5,90 | 5,99 | 12 | 6.388.600 |
| 27/12/2002 | 5,87 | 5,88 | +0,17% | 5,87 | 5,88 | 5,87 | 5,75 | 5,88 | 6 | 3.939.500 |
| 26/12/2002 | 5,95 | 5,87 | +1,21% | 5,75 | 5,99 | 5,93 | 5,75 | 5,93 | 13 | 16.156.000 |
| 23/12/2002 | 6,00 | 5,80 | -2,52% | 5,80 | 6,00 | 5,92 | 5,80 | 6,00 | 30 | 14.812.900 |
| 20/12/2002 | 6,15 | 5,95 | +0,85% | 5,90 | 6,15 | 5,98 | 5,91 | 6,00 | 44 | 29.524.100 |
| 19/12/2002 | 5,80 | 5,90 | +3,87% | 5,75 | 6,20 | 5,92 | 5,90 | 6,00 | 92 | 92.440.700 |
| 18/12/2002 | 5,79 | 5,68 | -2,07% | 5,65 | 5,79 | 5,67 | 5,71 | 5,80 | 7 | 850.700 |
| 17/12/2002 | 5,71 | 5,80 | +1,58% | 5,71 | 5,80 | 5,73 | 5,65 | 5,90 | 7 | 1.836.200 |
| 16/12/2002 | 5,51 | 5,71 | +3,63% | 5,50 | 5,72 | 5,66 | 5,71 | 6,20 | 9 | 16.315.300 |
| 13/12/2002 | 5,50 | 5,51 | -2,99% | 5,50 | 5,55 | 5,53 | 5,42 | 5,50 | 13 | 3.420.500 |
| 12/12/2002 | 5,45 | 5,68 | +4,22% | 5,45 | 5,68 | 5,48 | 5,40 | 5,70 | 19 | 24.511.300 |
| 11/12/2002 | 5,39 | 5,45 | +2,83% | 5,25 | 5,45 | 5,33 | 5,32 | 5,45 | 10 | 7.143.600 |
| 10/12/2002 | 5,31 | 5,30 | 0,00% | 5,30 | 5,31 | 5,30 | 5,35 | 5,45 | 3 | 636.100 |
| 9/12/2002 | 5,50 | 5,30 | -3,64% | 5,30 | 5,50 | 5,31 | 5,30 | 5,50 | 5 | 4.622.000 |
| 6/12/2002 | 5,40 | 5,50 | 0,00% | 5,40 | 5,50 | 5,47 | 5,40 | 5,50 | 4 | 438.000 |
| 5/12/2002 | 5,51 | 5,50 | -1,61% | 5,30 | 5,51 | 5,43 | 5,40 | 5,50 | 8 | 2.281.300 |
| 4/12/2002 | 5,60 | 5,59 | +1,64% | 5,52 | 5,60 | 5,53 | 5,41 | 5,59 | 5 | 3.431.000 |
| 3/12/2002 | 5,69 | 5,50 | -3,34% | 5,40 | 5,69 | 5,59 | 5,36 | 5,50 | 19 | 25.607.100 |
| 2/12/2002 | 5,69 | 5,69 | 0,00% | 5,63 | 5,69 | 5,68 | 5,65 | 5,69 | 7 | 1.932.000 |
| 29/11/2002 | 5,70 | 5,69 | +1,61% | 5,69 | 5,70 | 5,69 | 5,65 | 5,69 | 6 | 6.320.600 |
| 28/11/2002 | 5,61 | 5,60 | 0,00% | 5,60 | 5,61 | 5,60 | 5,55 | 5,60 | 9 | 10.808.300 |
| 27/11/2002 | 5,55 | 5,60 | +0,90% | 5,55 | 5,60 | 5,55 | 5,64 | 5,79 | 3 | 7.940.500 |
| 26/11/2002 | 5,55 | 5,55 | 0,00% | 5,50 | 5,55 | 5,54 | 5,50 | 5,80 | 9 | 7.432.500 |
| 25/11/2002 | 5,56 | 5,55 | 0,00% | 5,55 | 5,56 | 5,55 | 5,55 | 5,70 | 7 | 5.661.500 |
| 22/11/2002 | 5,60 | 5,55 | -0,89% | 5,49 | 5,60 | 5,54 | 5,56 | 5,80 | 17 | 5.210.300 |
| 21/11/2002 | 5,80 | 5,60 | -3,45% | 5,50 | 5,80 | 5,70 | 5,55 | 5,60 | 33 | 21.224.100 |
| 20/11/2002 | 5,91 | 5,80 | -1,86% | 5,80 | 5,92 | 5,83 | 5,61 | 5,80 | 11 | 4.843.600 |
| 19/11/2002 | 6,10 | 5,91 | -0,67% | 5,91 | 6,10 | 6,00 | 5,75 | 5,95 | 21 | 7.690.500 |
| 18/11/2002 | 5,79 | 5,95 | +2,59% | 5,79 | 6,00 | 5,93 | 5,90 | 5,98 | 51 | 57.095.600 |
| 14/11/2002 | 5,60 | 5,80 | +5,65% | 5,60 | 5,80 | 5,66 | 5,69 | 5,80 | 49 | 49.650.500 |
| 13/11/2002 | 5,50 | 5,49 | -1,96% | 5,49 | 5,50 | 5,49 | 5,41 | 5,50 | 5 | 1.758.900 |
| 12/11/2002 | 5,60 | 5,60 | 0,00% | 5,60 | 5,60 | 5,60 | 5,41 | 5,60 | 1 | 56.000 |
| 11/11/2002 | 5,70 | 5,60 | -1,41% | 5,60 | 5,70 | 5,62 | 5,50 | 5,60 | 6 | 3.769.000 |
| 8/11/2002 | 5,51 | 5,68 | +3,27% | 5,50 | 5,90 | 5,73 | 5,66 | 5,75 | 33 | 31.930.900 |
| 7/11/2002 | 5,60 | 5,50 | -1,79% | 5,50 | 5,70 | 5,56 | 5,50 | 5,58 | 12 | 13.860.000 |
| 6/11/2002 | 5,79 | 5,60 | -1,75% | 5,60 | 5,79 | 5,67 | 5,50 | 5,60 | 10 | 29.305.000 |
| 5/11/2002 | 5,50 | 5,70 | 0,00% | 5,50 | 5,70 | 5,63 | 5,51 | 6,00 | 13 | 12.228.800 |
| 4/11/2002 | 5,70 | 5,70 | +1,60% | 5,70 | 5,70 | 5,70 | 5,65 | 5,70 | 5 | 3.814.500 |
| 1/11/2002 | 5,70 | 5,61 | -3,28% | 5,61 | 5,70 | 5,65 | 5,61 | 5,65 | 10 | 8.937.600 |
| 31/10/2002 | 5,89 | 5,80 | -1,69% | 5,70 | 5,90 | 5,81 | 5,70 | 5,80 | 19 | 24.779.500 |
| 30/10/2002 | 5,90 | 5,90 | 0,00% | 5,90 | 5,92 | 5,90 | 5,55 | 5,90 | 7 | 2.950.600 |
| 29/10/2002 | 6,00 | 5,90 | -1,50% | 5,90 | 6,00 | 5,93 | 5,80 | 5,90 | 7 | 11.880.000 |
| 28/10/2002 | 5,99 | 5,99 | 0,00% | 5,98 | 5,99 | 5,98 | 5,80 | 5,99 | 5 | 3.114.300 |
| 25/10/2002 | 6,00 | 5,99 | -0,17% | 5,99 | 6,00 | 5,99 | 5,70 | 5,99 | 8 | 3.001.300 |
| 24/10/2002 | 6,00 | 6,00 | 0,00% | 5,99 | 6,00 | 5,99 | 5,67 | 6,09 | 11 | 12.419.900 |
| 23/10/2002 | 6,10 | 6,00 | +0,17% | 5,90 | 6,10 | 6,01 | 5,80 | 6,00 | 14 | 9.083.000 |
| 22/10/2002 | 5,90 | 5,99 | +1,53% | 5,90 | 6,00 | 5,96 | 5,70 | 5,99 | 5 | 1.669.500 |
| 21/10/2002 | 5,90 | 5,90 | 0,00% | 5,90 | 5,90 | 5,90 | 5,60 | 6,10 | 1 | 295.000 |
| 18/10/2002 | 5,90 | 5,90 | -4,68% | 5,90 | 5,90 | 5,90 | 5,72 | 6,00 | 1 | 295.000 |
| 15/10/2002 | 6,15 | 6,19 | -0,16% | 6,15 | 6,19 | 6,15 | 5,70 | 6,15 | 2 | 369.400 |
| 14/10/2002 | 5,50 | 6,20 | 0,00% | 5,50 | 6,20 | 5,83 | 5,50 | 6,20 | 9 | 1.926.900 |
| 11/10/2002 | 6,00 | 6,20 | -4,47% | 5,70 | 6,20 | 5,75 | 5,81 | 6,29 | 9 | 3.280.500 |
| 10/10/2002 | 6,50 | 6,49 | +7,27% | 6,49 | 6,50 | 6,49 | 6,00 | 6,35 | 2 | 11.098.000 |
| 9/10/2002 | 6,44 | 6,05 | -6,06% | 6,00 | 6,44 | 6,23 | 6,05 | 6,20 | 4 | 1.184.500 |
| 8/10/2002 | 6,44 | 6,44 | -0,92% | 6,44 | 6,44 | 6,44 | 5,61 | 6,50 | 1 | 64.400 |
| 7/10/2002 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 5,51 | 6,70 | 1 | 130.000 |
| 4/10/2002 | 6,70 | 6,50 | 0,00% | 6,50 | 6,70 | 6,54 | 6,00 | 6,60 | 2 | 7.921.000 |
| 3/10/2002 | 6,00 | 6,50 | +1,56% | 6,00 | 6,50 | 6,25 | 5,80 | 6,70 | 2 | 125.000 |
| 2/10/2002 | 6,40 | 6,40 | 0,00% | 6,40 | 6,40 | 6,40 | 5,80 | 6,39 | 1 | 2.624.000 |
| 1/10/2002 | 6,50 | 6,40 | +1,75% | 6,05 | 6,50 | 6,39 | 5,70 | 6,40 | 5 | 895.500 |
| 30/9/2002 | 6,40 | 6,29 | -4,70% | 6,29 | 6,40 | 6,34 | 5,50 | 6,29 | 2 | 253.800 |
| 27/9/2002 | 6,69 | 6,60 | -5,44% | 6,40 | 6,69 | 6,59 | 5,22 | 6,60 | 6 | 3.231.000 |
| 26/9/2002 | 6,40 | 6,98 | -0,14% | 6,40 | 6,98 | 6,86 | 6,40 | 6,98 | 3 | 343.200 |
| 25/9/2002 | 7,00 | 6,99 | -0,14% | 6,50 | 7,00 | 6,97 | 6,30 | 6,99 | 4 | 1.184.900 |
| 24/9/2002 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 5,60 | 6,99 | 1 | 210.000 |
| 23/9/2002 | 6,85 | 7,00 | 0,00% | 6,85 | 7,00 | 6,89 | 6,00 | 7,00 | 3 | 551.400 |
| 20/9/2002 | 7,00 | 7,00 | +2,94% | 7,00 | 7,00 | 7,00 | 6,40 | 6,85 | 2 | 700.000 |
| 19/9/2002 | 6,70 | 6,80 | +4,62% | 6,65 | 7,00 | 6,91 | 6,60 | 6,95 | 7 | 3.874.500 |
| 18/9/2002 | 6,70 | 6,50 | -2,99% | 6,50 | 7,00 | 6,83 | 6,50 | 6,90 | 5 | 10.110.000 |
| 17/9/2002 | 7,08 | 6,70 | +3,08% | 6,30 | 7,20 | 7,04 | 6,00 | 6,70 | 12 | 14.651.600 |
| 16/9/2002 | 7,00 | 6,50 | -11,56% | 6,50 | 7,00 | 6,72 | 6,10 | 6,90 | 3 | 605.000 |
| 13/9/2002 | 7,00 | 7,35 | +5,00% | 7,00 | 7,80 | 7,36 | 6,88 | 7,34 | 33 | 22.743.000 |
| 12/9/2002 | 6,20 | 7,00 | +13,09% | 6,20 | 7,09 | 6,66 | 6,60 | 7,00 | 31 | 40.027.000 |
| 11/9/2002 | 5,40 | 6,19 | +16,57% | 5,40 | 6,20 | 5,79 | 5,60 | 6,20 | 26 | 19.171.100 |
| 10/9/2002 | 5,40 | 5,31 | -3,45% | 5,31 | 5,40 | 5,35 | 5,31 | 5,79 | 2 | 107.100 |
| 9/9/2002 | 5,50 | 5,50 | -1,79% | 5,50 | 5,50 | 5,50 | 5,45 | 5,50 | 1 | 110.000 |
| 6/9/2002 | 5,50 | 5,60 | +1,82% | 5,50 | 5,60 | 5,50 | 5,58 | 5,63 | 3 | 2.201.000 |
| 5/9/2002 | 5,50 | 5,50 | -0,90% | 5,50 | 5,50 | 5,50 | 5,45 | 5,65 | 1 | 275.000 |
| 4/9/2002 | 5,65 | 5,55 | -3,31% | 5,55 | 5,65 | 5,58 | 5,50 | 5,64 | 8 | 6.705.000 |
| 3/9/2002 | 5,75 | 5,74 | 0,00% | 5,74 | 5,75 | 5,74 | 5,55 | 5,70 | 4 | 402.300 |
| 2/9/2002 | 5,78 | 5,74 | -0,52% | 5,74 | 5,78 | 5,76 | 5,65 | 5,75 | 2 | 2.650.800 |
| 30/8/2002 | 5,77 | 5,77 | -0,35% | 5,77 | 5,77 | 5,77 | 5,65 | 5,77 | 20 | 6.750.900 |
| 29/8/2002 | 5,40 | 5,79 | +5,27% | 5,40 | 5,79 | 5,57 | 5,51 | 5,79 | 11 | 2.175.400 |
| 28/8/2002 | 5,30 | 5,50 | +4,76% | 5,30 | 5,60 | 5,46 | 5,31 | 5,50 | 8 | 1.367.500 |
| 27/8/2002 | 5,20 | 5,25 | +0,96% | 5,15 | 5,25 | 5,21 | 5,01 | 5,30 | 12 | 3.496.000 |
| 26/8/2002 | 5,01 | 5,20 | +0,19% | 5,01 | 5,20 | 5,18 | 5,00 | 5,20 | 5 | 986.000 |
| 23/8/2002 | 5,20 | 5,19 | +1,76% | 5,19 | 5,20 | 5,19 | 5,00 | 5,19 | 2 | 9.239.000 |
| 22/8/2002 | 5,20 | 5,10 | -1,73% | 5,10 | 5,20 | 5,14 | 5,05 | 5,20 | 2 | 257.000 |
| 21/8/2002 | 5,00 | 5,19 | +3,80% | 4,80 | 5,19 | 4,98 | 4,80 | 5,19 | 4 | 697.900 |
| 20/8/2002 | 5,00 | 5,00 | -3,85% | 5,00 | 5,20 | 5,16 | 4,83 | 5,20 | 3 | 620.000 |
| 19/8/2002 | 5,20 | 5,20 | -3,88% | 5,20 | 5,20 | 5,20 | 5,10 | 5,30 | 1 | 52.000 |
| 16/8/2002 | 5,00 | 5,41 | +8,20% | 5,00 | 5,41 | 5,00 | 5,01 | 5,50 | 9 | 15.554.100 |
| 15/8/2002 | 5,00 | 5,00 | 0,00% | 5,00 | 5,00 | 5,00 | 4,50 | 5,00 | 1 | 100.000 |
| 14/8/2002 | 5,15 | 5,00 | -1,57% | 4,99 | 5,15 | 5,00 | 4,21 | 5,15 | 15 | 7.260.000 |
| 13/8/2002 | 5,20 | 5,08 | -0,39% | 5,08 | 5,20 | 5,10 | 5,00 | 5,20 | 8 | 1.327.000 |
| 12/8/2002 | 5,27 | 5,10 | +0,39% | 5,10 | 5,27 | 5,25 | 5,08 | 5,27 | 4 | 1.156.000 |
| 9/8/2002 | 5,60 | 5,08 | -11,03% | 5,07 | 5,60 | 5,07 | 5,05 | 5,30 | 18 | 19.453.000 |
| 8/8/2002 | 5,80 | 5,71 | -1,55% | 5,71 | 5,80 | 5,78 | 5,51 | 5,71 | 11 | 5.899.600 |
| 7/8/2002 | 5,89 | 5,80 | -1,53% | 5,80 | 5,89 | 5,82 | 4,70 | 5,80 | 6 | 1.514.800 |
| 6/8/2002 | 5,76 | 5,89 | +5,18% | 5,71 | 5,89 | 5,73 | 5,72 | 5,90 | 3 | 2.352.900 |
| 5/8/2002 | 5,60 | 5,60 | -1,75% | 5,60 | 5,60 | 5,60 | 5,51 | 5,74 | 1 | 224.000 |
| 2/8/2002 | 5,90 | 5,70 | -3,39% | 5,70 | 5,90 | 5,86 | 5,71 | 5,85 | 3 | 1.115.000 |
| 31/7/2002 | 5,10 | 5,90 | +6,12% | 5,10 | 5,90 | 5,62 | 5,51 | 5,90 | 5 | 900.000 |
| 30/7/2002 | 5,56 | 5,56 | -10,90% | 5,56 | 5,56 | 5,56 | 5,42 | 6,00 | 3 | 2.780.000 |
| 29/7/2002 | 6,24 | 6,24 | +9,09% | 6,24 | 6,24 | 6,24 | 5,30 | 6,00 | 2 | 10.608.000 |
| 26/7/2002 | 5,72 | 5,72 | 0,00% | 5,72 | 5,72 | 5,72 | 5,26 | 5,72 | 1 | 171.600 |
| 23/7/2002 | 5,70 | 5,72 | +0,35% | 5,70 | 5,80 | 5,72 | 5,72 | 6,05 | 9 | 686.900 |
| 22/7/2002 | 5,70 | 5,70 | +0,88% | 5,70 | 5,70 | 5,70 | 5,30 | 5,59 | 1 | 57.000 |
| 19/7/2002 | 5,65 | 5,65 | +2,73% | 5,65 | 5,65 | 5,65 | 5,50 | 5,75 | 4 | 1.695.000 |
| 18/7/2002 | 5,15 | 5,50 | 0,00% | 5,15 | 5,50 | 5,44 | 5,50 | 5,65 | 12 | 5.448.800 |
| 17/7/2002 | 5,85 | 5,50 | -8,33% | 5,00 | 5,85 | 5,14 | 5,12 | 5,50 | 16 | 5.301.800 |
| 16/7/2002 | 6,50 | 6,00 | -7,69% | 6,00 | 6,50 | 6,06 | 6,00 | 6,26 | 6 | 3.821.900 |
| 15/7/2002 | 6,53 | 6,50 | -0,31% | 6,50 | 6,53 | 6,51 | 6,31 | 6,50 | 7 | 1.042.300 |
| 12/7/2002 | 6,52 | 6,52 | -1,95% | 6,52 | 6,52 | 6,52 | 6,52 | 6,69 | 1 | 326.000 |
| 11/7/2002 | 6,65 | 6,65 | +2,31% | 6,51 | 6,65 | 6,64 | 6,57 | 6,65 | 4 | 1.062.500 |
| 10/7/2002 | 6,64 | 6,50 | -4,41% | 6,50 | 6,64 | 6,63 | 6,50 | 6,64 | 2 | 1.393.000 |
| 8/7/2002 | 6,80 | 6,80 | 0,00% | 6,80 | 6,80 | 6,80 | 6,50 | 6,83 | 1 | 136.000 |
| 5/7/2002 | 6,80 | 6,80 | 0,00% | 6,80 | 6,80 | 6,80 | 6,61 | 6,79 | 1 | 544.000 |
| 4/7/2002 | 6,80 | 6,80 | -1,31% | 6,80 | 6,80 | 6,80 | 6,31 | 6,80 | 2 | 1.156.000 |
| 3/7/2002 | 6,89 | 6,89 | 0,00% | 6,89 | 6,89 | 6,89 | 3,10 | 6,87 | 4 | 1.378.800 |
| 2/7/2002 | 6,89 | 6,89 | -0,14% | 6,89 | 6,89 | 6,89 | 5,00 | 6,89 | 1 | 11.644.100 |
| 1/7/2002 | 6,90 | 6,90 | -1,29% | 6,90 | 6,90 | 6,90 | 3,50 | 6,95 | 2 | 414.000 |
| 28/6/2002 | 6,90 | 6,99 | +1,30% | 6,90 | 6,99 | 6,95 | 3,50 | 6,98 | 2 | 1.113.000 |
| 27/6/2002 | 6,90 | 6,90 | 0,00% | 6,90 | 6,90 | 6,90 | 5,50 | 6,89 | 1 | 414.000 |
| 26/6/2002 | 6,90 | 6,90 | 0,00% | 6,90 | 6,90 | 6,90 | 5,56 | 6,90 | 1 | 345.000 |
| 25/6/2002 | 6,90 | 6,90 | 0,00% | 6,90 | 6,90 | 6,90 | 6,90 | 6,95 | 2 | 207.000 |
| 24/6/2002 | 6,90 | 6,90 | -4,17% | 6,90 | 6,90 | 6,90 | 6,90 | 7,05 | 1 | 69.000 |
| 21/6/2002 | 7,00 | 7,20 | -1,37% | 7,00 | 7,20 | 7,00 | 6,51 | 7,20 | 4 | 5.042.000 |
| 20/6/2002 | 6,80 | 7,30 | -2,54% | 6,80 | 7,49 | 6,94 | 7,00 | 7,49 | 6 | 972.700 |
| 19/6/2002 | 7,49 | 7,49 | -0,66% | 6,80 | 7,49 | 7,43 | 6,83 | 7,48 | 3 | 891.900 |
| 18/6/2002 | 7,54 | 7,54 | -0,66% | 7,54 | 7,54 | 7,54 | 6,50 | 7,55 | 1 | 377.000 |
| 14/6/2002 | 7,59 | 7,59 | -2,32% | 7,59 | 7,59 | 7,59 | 6,02 | 7,50 | 1 | 1.518.000 |
| 13/6/2002 | 7,77 | 7,77 | +5,00% | 7,77 | 7,77 | 7,77 | 6,80 | 7,60 | 1 | 77.700 |
| 10/6/2002 | 7,69 | 7,40 | -1,33% | 7,39 | 7,69 | 7,67 | 7,00 | 7,69 | 6 | 5.143.500 |
| 7/6/2002 | 7,50 | 7,50 | -3,85% | 7,50 | 7,50 | 7,50 | 7,30 | 7,50 | 2 | 1.050.000 |
| 5/6/2002 | 7,80 | 7,80 | 0,00% | 7,79 | 8,00 | 7,97 | 6,90 | 7,78 | 6 | 13.956.600 |
| 31/5/2002 | 7,80 | 7,80 | 0,00% | 7,80 | 7,80 | 7,80 | 7,05 | 7,80 | 1 | 78.000 |
| 29/5/2002 | 7,50 | 7,80 | +4,00% | 7,50 | 7,80 | 7,62 | 7,50 | 7,80 | 6 | 2.136.000 |
| 28/5/2002 | 7,51 | 7,50 | -0,13% | 7,30 | 7,51 | 7,48 | 7,30 | 7,50 | 6 | 15.495.600 |
| 27/5/2002 | 7,51 | 7,51 | +0,13% | 7,51 | 7,51 | 7,51 | 7,50 | 7,79 | 1 | 1.502.000 |
| 24/5/2002 | 7,51 | 7,50 | -0,13% | 7,50 | 7,51 | 7,50 | 7,50 | 7,51 | 9 | 4.725.200 |
| 23/5/2002 | 7,51 | 7,51 | 0,00% | 7,51 | 7,51 | 7,51 | 7,05 | 7,51 | 1 | 150.200 |
| 22/5/2002 | 7,52 | 7,51 | 0,00% | 7,51 | 7,52 | 7,51 | 7,40 | 7,51 | 2 | 526.200 |
| 21/5/2002 | 7,51 | 7,51 | +1,35% | 7,51 | 7,51 | 7,51 | 7,51 | 7,52 | 1 | 225.300 |
| 20/5/2002 | 7,80 | 7,41 | -4,39% | 7,40 | 7,80 | 7,49 | 7,40 | 7,75 | 5 | 2.624.000 |
| 17/5/2002 | 7,75 | 7,75 | -1,77% | 7,75 | 7,75 | 7,75 | 7,70 | 7,85 | 1 | 77.500 |
| 16/5/2002 | 7,89 | 7,89 | +1,15% | 7,89 | 7,89 | 7,89 | 7,50 | 7,85 | 3 | 552.300 |
| 14/5/2002 | 7,80 | 7,80 | -2,38% | 7,55 | 7,81 | 7,77 | 7,55 | 7,80 | 5 | 699.800 |
| 9/5/2002 | 7,82 | 7,99 | +1,14% | 7,81 | 8,20 | 7,95 | 7,81 | 7,99 | 13 | 26.346.400 |
| 8/5/2002 | 7,82 | 7,90 | +1,28% | 7,82 | 7,90 | 7,85 | 7,86 | 8,00 | 6 | 3.219.000 |
| 7/5/2002 | 7,80 | 7,80 | +1,30% | 7,70 | 7,80 | 7,78 | 1,80 | 7,80 | 5 | 2.570.500 |
| 6/5/2002 | 7,80 | 7,70 | -1,28% | 7,70 | 7,80 | 7,75 | 2,90 | 7,99 | 3 | 1.550.000 |
| 3/5/2002 | 7,80 | 7,80 | -0,64% | 7,80 | 7,80 | 7,80 | 6,00 | 8,29 | 5 | 5.772.000 |
| 2/5/2002 | 7,90 | 7,85 | -1,88% | 7,85 | 7,90 | 7,85 | 7,80 | 8,00 | 4 | 628.500 |
| 30/4/2002 | 8,30 | 8,00 | -1,23% | 8,00 | 8,30 | 8,09 | 8,00 | 8,24 | 12 | 4.045.500 |
| 29/4/2002 | 7,80 | 8,10 | 0,00% | 7,80 | 8,50 | 8,18 | 7,80 | 8,55 | 4 | 409.400 |
| 26/4/2002 | 8,25 | 8,10 | -1,22% | 8,10 | 8,25 | 8,22 | 7,80 | 8,24 | 5 | 411.000 |
| 25/4/2002 | 8,40 | 8,20 | -2,84% | 8,20 | 8,40 | 8,38 | 8,05 | 8,40 | 5 | 5.616.900 |
| 24/4/2002 | 8,46 | 8,44 | +1,69% | 8,43 | 8,46 | 8,44 | 7,80 | 8,55 | 6 | 10.467.500 |
| 23/4/2002 | 8,49 | 8,30 | -2,35% | 8,30 | 8,49 | 8,47 | 8,30 | 8,48 | 3 | 2.628.000 |
| 22/4/2002 | 8,50 | 8,50 | -1,16% | 8,40 | 8,60 | 8,45 | 8,30 | 8,57 | 9 | 34.151.000 |
| 19/4/2002 | 8,60 | 8,60 | 0,00% | 8,60 | 8,70 | 8,67 | 8,60 | 8,70 | 9 | 14.054.700 |
| 18/4/2002 | 8,70 | 8,60 | -1,15% | 8,60 | 8,70 | 8,63 | 8,40 | 8,60 | 3 | 518.000 |
| 17/4/2002 | 8,70 | 8,70 | +0,58% | 8,70 | 8,70 | 8,70 | 8,61 | 8,70 | 2 | 5.307.000 |
| 16/4/2002 | 8,65 | 8,65 | -1,70% | 8,65 | 8,65 | 8,65 | 8,55 | 8,65 | 2 | 4.411.500 |
| 15/4/2002 | 8,80 | 8,80 | -3,30% | 8,50 | 8,80 | 8,53 | 8,55 | 8,80 | 4 | 1.877.000 |
| 12/4/2002 | 8,90 | 9,10 | +7,06% | 8,65 | 9,10 | 8,72 | 8,80 | 9,10 | 11 | 6.017.000 |
| 11/4/2002 | 9,00 | 8,50 | 0,00% | 8,50 | 9,00 | 8,55 | 8,52 | 8,80 | 8 | 3.252.600 |
| 10/4/2002 | 8,41 | 8,50 | +1,19% | 8,41 | 8,75 | 8,57 | 8,50 | 8,60 | 11 | 5.833.800 |
| 9/4/2002 | 8,73 | 8,40 | -3,78% | 8,40 | 8,73 | 8,45 | 8,41 | 8,50 | 4 | 761.000 |
| 8/4/2002 | 8,50 | 8,73 | 0,00% | 8,50 | 8,73 | 8,50 | 8,41 | 8,73 | 3 | 3.487.300 |
| 5/4/2002 | 8,80 | 8,73 | -3,00% | 8,72 | 8,80 | 8,73 | 8,73 | 8,95 | 9 | 2.270.000 |
| 4/4/2002 | 8,70 | 9,00 | +1,69% | 8,70 | 9,00 | 8,71 | 8,70 | 8,99 | 10 | 11.849.400 |
| 3/4/2002 | 8,85 | 8,85 | 0,00% | 8,84 | 8,85 | 8,84 | 8,84 | 9,00 | 4 | 1.061.400 |
| 2/4/2002 | 9,00 | 8,85 | -2,75% | 8,85 | 9,00 | 8,85 | 8,85 | 9,00 | 7 | 3.010.500 |
| 1/4/2002 | 8,89 | 9,10 | +2,25% | 8,89 | 9,10 | 8,97 | 9,00 | 9,20 | 8 | 36.170.500 |
| 28/3/2002 | 8,90 | 8,90 | 0,00% | 8,90 | 8,90 | 8,90 | 8,72 | 8,90 | 9 | 6.586.000 |
| 27/3/2002 | 9,00 | 8,90 | -2,20% | 8,90 | 9,00 | 8,99 | 8,60 | 9,00 | 5 | 1.439.000 |
| 26/3/2002 | 8,60 | 9,10 | +5,94% | 8,60 | 9,30 | 9,26 | 9,00 | 9,24 | 23 | 31.130.400 |
| 25/3/2002 | 8,80 | 8,59 | -1,26% | 8,50 | 8,96 | 8,78 | 8,41 | 8,60 | 5 | 16.697.300 |
| 22/3/2002 | 8,60 | 8,70 | 0,00% | 8,55 | 8,80 | 8,72 | 8,70 | 8,80 | 16 | 10.464.200 |
| 21/3/2002 | 8,85 | 8,70 | -1,69% | 8,70 | 8,90 | 8,81 | 8,60 | 8,80 | 13 | 7.756.500 |
| 20/3/2002 | 8,90 | 8,85 | -1,67% | 8,60 | 8,90 | 8,82 | 8,85 | 8,99 | 15 | 4.766.500 |
| 19/3/2002 | 9,10 | 9,00 | -1,85% | 9,00 | 9,10 | 9,01 | 8,93 | 9,00 | 3 | 721.300 |
| 18/3/2002 | 9,22 | 9,17 | -0,11% | 9,17 | 9,23 | 9,21 | 9,12 | 9,30 | 17 | 15.755.100 |
| 15/3/2002 | 9,20 | 9,18 | +0,33% | 9,17 | 9,39 | 9,21 | 9,20 | 9,39 | 12 | 3.041.200 |
| 14/3/2002 | 9,20 | 9,15 | -3,68% | 9,15 | 9,20 | 9,18 | 9,01 | 9,49 | 2 | 275.500 |
| 13/3/2002 | 9,45 | 9,50 | +0,11% | 9,20 | 9,50 | 9,33 | 9,15 | 9,50 | 8 | 3.267.000 |
| 12/3/2002 | 9,35 | 9,49 | +0,42% | 9,20 | 9,49 | 9,32 | 9,35 | 9,50 | 13 | 4.474.400 |
| 11/3/2002 | 9,45 | 9,45 | -0,53% | 9,45 | 9,45 | 9,45 | 9,20 | 9,45 | 1 | 94.500 |
| 8/3/2002 | 9,35 | 9,50 | +1,60% | 9,20 | 9,50 | 9,31 | 9,20 | 9,50 | 5 | 1.769.000 |
| 7/3/2002 | 9,35 | 9,35 | -1,58% | 9,35 | 9,48 | 9,35 | 9,35 | 9,50 | 5 | 1.684.300 |
| 6/3/2002 | 9,50 | 9,50 | -0,52% | 9,50 | 9,50 | 9,50 | 9,20 | 9,50 | 1 | 760.000 |
| 5/3/2002 | 9,55 | 9,55 | 0,00% | 9,55 | 9,55 | 9,55 | 9,30 | 9,55 | 11 | 8.499.500 |
| 4/3/2002 | 9,20 | 9,55 | -3,24% | 9,20 | 9,55 | 9,48 | 9,45 | 9,60 | 8 | 4.551.000 |
| 1/3/2002 | 9,75 | 9,87 | +1,23% | 9,50 | 9,90 | 9,76 | 9,55 | 9,87 | 15 | 4.397.200 |
| 28/2/2002 | 9,69 | 9,75 | +0,62% | 9,65 | 9,75 | 9,71 | 9,50 | 9,75 | 8 | 4.371.800 |
| 27/2/2002 | 9,55 | 9,69 | +2,00% | 9,50 | 9,69 | 9,52 | 9,50 | 9,69 | 12 | 4.763.200 |
| 26/2/2002 | 9,47 | 9,50 | +2,04% | 9,40 | 9,50 | 9,43 | 9,48 | 9,60 | 17 | 39.999.200 |
| 25/2/2002 | 9,45 | 9,31 | +0,11% | 9,31 | 9,45 | 9,32 | 9,25 | 9,39 | 12 | 13.235.900 |
| 22/2/2002 | 9,45 | 9,30 | -0,75% | 9,00 | 9,45 | 9,33 | 8,90 | 9,30 | 13 | 8.771.000 |
| 21/2/2002 | 9,10 | 9,37 | -0,32% | 9,10 | 9,38 | 9,14 | 9,05 | 9,37 | 10 | 12.891.400 |
| 20/2/2002 | 9,00 | 9,40 | +4,44% | 9,00 | 9,40 | 9,04 | 9,15 | 9,40 | 15 | 59.516.500 |
| 19/2/2002 | 9,06 | 9,00 | -5,26% | 9,00 | 9,06 | 9,01 | 9,00 | 9,49 | 4 | 1.082.200 |
| 18/2/2002 | 9,50 | 9,50 | 0,00% | 9,05 | 9,50 | 9,32 | 9,05 | 9,50 | 3 | 466.000 |
| 15/2/2002 | 9,50 | 9,50 | +1,93% | 9,50 | 9,50 | 9,50 | 9,21 | 9,50 | 1 | 95.000 |
| 14/2/2002 | 9,60 | 9,32 | -2,92% | 9,00 | 9,60 | 9,16 | 9,15 | 9,40 | 9 | 2.840.100 |
| 13/2/2002 | 9,60 | 9,60 | +0,95% | 9,60 | 9,60 | 9,60 | 9,35 | 9,60 | 1 | 1.248.000 |
| 7/2/2002 | 9,51 | 9,51 | -0,94% | 9,51 | 9,51 | 9,51 | 9,31 | 9,60 | 1 | 95.100 |
| 6/2/2002 | 9,70 | 9,60 | -2,04% | 9,60 | 9,80 | 9,65 | 9,60 | 9,70 | 6 | 52.217.000 |
| 5/2/2002 | 9,70 | 9,80 | +1,03% | 9,70 | 9,80 | 9,71 | 9,70 | 9,80 | 3 | 680.000 |
| 4/2/2002 | 9,65 | 9,70 | 0,00% | 9,65 | 9,70 | 9,69 | 9,51 | 9,70 | 9 | 30.453.000 |
| 1/2/2002 | 9,85 | 9,70 | -2,02% | 9,70 | 9,85 | 9,71 | 9,50 | 9,85 | 13 | 13.012.000 |
| 31/1/2002 | 9,90 | 9,90 | +6,45% | 9,90 | 9,90 | 9,90 | 9,23 | 9,89 | 7 | 5.445.000 |
| 30/1/2002 | 9,50 | 9,30 | +0,54% | 9,30 | 9,50 | 9,40 | 9,21 | 9,50 | 15 | 19.666.300 |
| 29/1/2002 | 9,50 | 9,25 | -2,63% | 9,25 | 9,51 | 9,46 | 9,21 | 9,25 | 11 | 3.973.800 |
| 28/1/2002 | 9,50 | 9,50 | -4,04% | 9,50 | 9,51 | 9,50 | 9,50 | 10,00 | 3 | 1.140.100 |
| 24/1/2002 | 9,90 | 9,90 | +1,02% | 9,90 | 9,90 | 9,90 | 9,90 | 9,95 | 11 | 9.900.000 |
| 23/1/2002 | 9,60 | 9,80 | +2,08% | 9,60 | 9,80 | 9,73 | 9,76 | 9,90 | 13 | 4.966.000 |
| 22/1/2002 | 9,70 | 9,60 | +1,05% | 9,60 | 9,80 | 9,68 | 9,55 | 9,70 | 14 | 22.846.000 |
| 21/1/2002 | 9,70 | 9,50 | -4,04% | 9,50 | 9,70 | 9,60 | 9,51 | 9,90 | 4 | 2.979.000 |
| 18/1/2002 | 9,90 | 9,90 | +2,06% | 9,90 | 9,90 | 9,90 | 9,70 | 9,99 | 5 | 1.386.000 |
| 17/1/2002 | 9,50 | 9,70 | +2,11% | 9,50 | 9,85 | 9,69 | 9,70 | 9,84 | 18 | 48.263.800 |
| 16/1/2002 | 9,40 | 9,50 | +4,40% | 9,40 | 9,50 | 9,49 | 9,40 | 9,70 | 13 | 14.805.300 |
| 15/1/2002 | 9,10 | 9,10 | -2,05% | 9,10 | 9,10 | 9,10 | 9,10 | 9,45 | 9 | 21.840.000 |
| 14/1/2002 | 9,06 | 9,29 | -2,21% | 9,00 | 9,29 | 9,02 | 9,01 | 9,29 | 13 | 5.956.000 |
| 10/1/2002 | 9,76 | 9,50 | -2,66% | 9,50 | 9,76 | 9,69 | 9,15 | 9,70 | 5 | 5.623.700 |
| 9/1/2002 | 9,76 | 9,76 | +0,62% | 9,75 | 9,76 | 9,75 | 9,77 | 9,95 | 5 | 1.756.400 |
| 8/1/2002 | 9,75 | 9,70 | +2,11% | 9,70 | 10,00 | 9,92 | 9,70 | 9,93 | 28 | 37.319.300 |
| 7/1/2002 | 9,50 | 9,50 | +1,06% | 9,50 | 9,69 | 9,50 | 9,46 | 9,69 | 11 | 8.076.900 |
| 4/1/2002 | 9,90 | 9,40 | -5,15% | 9,00 | 9,90 | 9,29 | 9,45 | 9,59 | 28 | 11.057.700 |
| 3/1/2002 | 10,00 | 9,91 | -0,90% | 9,91 | 10,00 | 9,99 | 9,70 | 9,91 | 14 | 40.761.400 |
| 2/1/2002 | 10,19 | 10,00 | +2,04% | 10,00 | 10,19 | 10,00 | 9,66 | 10,00 | 2 | 21.019.000 |
| 28/12/2001 | 10,30 | 9,80 | -1,51% | 9,80 | 10,30 | 10,18 | 9,70 | 10,00 | 8 | 7.534.000 |
| 27/12/2001 | 10,10 | 9,95 | +0,51% | 9,90 | 10,10 | 9,99 | 9,95 | 10,10 | 33 | 101.168.700 |
| 26/12/2001 | 10,75 | 9,90 | -4,81% | 9,90 | 10,75 | 9,95 | 9,93 | 10,35 | 16 | 23.197.500 |
| 21/12/2001 | 9,81 | 10,40 | +4,00% | 9,80 | 10,40 | 9,90 | 9,81 | 10,30 | 12 | 10.598.200 |
| 20/12/2001 | 10,30 | 10,00 | -2,91% | 9,90 | 10,30 | 10,14 | 9,81 | 10,00 | 10 | 19.888.000 |
| 19/12/2001 | 10,40 | 10,30 | -0,96% | 10,30 | 10,40 | 10,34 | 10,01 | 10,30 | 4 | 4.549.000 |
| 18/12/2001 | 10,40 | 10,40 | 0,00% | 9,80 | 10,70 | 9,92 | 10,00 | 10,70 | 10 | 10.324.000 |
| 17/12/2001 | 10,45 | 10,40 | -0,95% | 10,20 | 10,49 | 10,20 | 10,10 | 10,40 | 4 | 10.617.900 |
| 14/12/2001 | 10,50 | 10,50 | -1,87% | 10,45 | 10,50 | 10,49 | 10,20 | 10,50 | 3 | 629.500 |
| 13/12/2001 | 10,70 | 10,70 | -0,47% | 10,50 | 10,90 | 10,73 | 10,21 | 10,70 | 36 | 83.553.100 |
| 12/12/2001 | 10,50 | 10,75 | +2,38% | 10,50 | 10,78 | 10,63 | 10,75 | 10,80 | 16 | 89.677.700 |
| 11/12/2001 | 10,80 | 10,50 | -2,78% | 10,50 | 10,90 | 10,71 | 10,45 | 10,69 | 12 | 35.996.000 |
| 10/12/2001 | 10,80 | 10,80 | +1,89% | 10,70 | 10,80 | 10,79 | 10,50 | 10,90 | 11 | 10.147.500 |
| 7/12/2001 | 10,80 | 10,60 | -1,40% | 10,40 | 10,90 | 10,62 | 10,40 | 10,79 | 8 | 8.077.000 |
| 6/12/2001 | 10,19 | 10,75 | +5,50% | 10,19 | 10,80 | 10,46 | 10,50 | 10,75 | 42 | 49.813.100 |
| 5/12/2001 | 10,40 | 10,19 | -0,29% | 10,00 | 10,40 | 10,10 | 10,00 | 10,19 | 12 | 8.590.400 |
| 4/12/2001 | 10,29 | 10,22 | -0,68% | 10,20 | 10,80 | 10,36 | 10,22 | 10,29 | 13 | 16.474.300 |
| 3/12/2001 | 10,10 | 10,29 | +2,90% | 10,10 | 10,29 | 10,11 | 10,00 | 10,70 | 4 | 1.112.900 |
| 30/11/2001 | 10,02 | 10,00 | 0,00% | 10,00 | 10,29 | 10,07 | 8,61 | 10,29 | 5 | 705.100 |
| 29/11/2001 | 10,00 | 10,00 | -0,99% | 10,00 | 10,02 | 10,00 | 9,82 | 10,00 | 9 | 2.900.800 |
| 28/11/2001 | 10,25 | 10,10 | -3,81% | 10,00 | 10,30 | 10,16 | 10,00 | 10,20 | 15 | 23.677.000 |
| 27/11/2001 | 10,70 | 10,50 | 0,00% | 10,20 | 10,70 | 10,46 | 10,50 | 10,55 | 19 | 25.526.200 |
| 26/11/2001 | 10,30 | 10,50 | +2,44% | 10,30 | 10,50 | 10,42 | 10,50 | 10,70 | 33 | 80.083.000 |
| 23/11/2001 | 10,00 | 10,25 | +2,50% | 9,81 | 10,60 | 10,27 | 10,25 | 10,40 | 65 | 111.983.600 |
| 22/11/2001 | 9,60 | 10,00 | +4,17% | 9,60 | 10,00 | 9,78 | 9,90 | 10,50 | 27 | 52.642.700 |
| 21/11/2001 | 9,45 | 9,60 | +2,13% | 9,45 | 9,60 | 9,48 | 9,40 | 9,65 | 3 | 379.500 |
| 20/11/2001 | 9,50 | 9,40 | -2,08% | 9,40 | 9,60 | 9,50 | 9,40 | 9,70 | 10 | 34.013.000 |
| 19/11/2001 | 9,60 | 9,60 | +1,05% | 9,55 | 9,99 | 9,60 | 9,60 | 9,69 | 12 | 106.369.500 |
| 16/11/2001 | 9,69 | 9,50 | -1,96% | 9,50 | 9,80 | 9,55 | 8,95 | 9,50 | 6 | 1.910.600 |
| 14/11/2001 | 9,70 | 9,69 | -0,10% | 9,69 | 9,80 | 9,70 | 9,10 | 9,60 | 18 | 29.489.800 |
| 13/11/2001 | 9,60 | 9,70 | +1,04% | 9,00 | 9,90 | 9,70 | 9,60 | 9,80 | 20 | 21.828.000 |
| 12/11/2001 | 9,20 | 9,60 | -1,13% | 9,20 | 9,70 | 9,53 | 9,21 | 9,50 | 4 | 5.051.000 |
| 9/11/2001 | 9,72 | 9,71 | 0,00% | 9,50 | 9,72 | 9,63 | 9,12 | 9,79 | 9 | 2.698.200 |
| 8/11/2001 | 9,71 | 9,71 | -0,92% | 9,71 | 9,71 | 9,71 | 9,23 | 9,70 | 1 | 97.100 |
| 7/11/2001 | 9,95 | 9,80 | 0,00% | 9,70 | 10,00 | 9,87 | 9,71 | 9,89 | 28 | 20.446.700 |
| 6/11/2001 | 9,19 | 9,80 | +6,52% | 9,19 | 10,00 | 9,74 | 9,19 | 9,80 | 11 | 14.228.900 |
| 5/11/2001 | 9,30 | 9,20 | +3,37% | 9,19 | 9,30 | 9,27 | 9,00 | 9,29 | 15 | 8.994.800 |
| 1/11/2001 | 8,90 | 8,90 | +1,25% | 8,90 | 8,97 | 8,90 | 8,80 | 8,98 | 3 | 9.880.400 |
| 31/10/2001 | 8,50 | 8,79 | +3,41% | 8,50 | 8,80 | 8,78 | 8,61 | 8,80 | 8 | 5.622.000 |
| 30/10/2001 | 8,55 | 8,50 | -0,58% | 8,50 | 8,80 | 8,60 | 8,50 | 8,69 | 9 | 9.810.100 |
| 29/10/2001 | 9,50 | 8,55 | -10,00% | 8,55 | 9,50 | 9,30 | 8,65 | 9,35 | 6 | 1.210.000 |
| 26/10/2001 | 9,69 | 9,50 | -1,04% | 9,50 | 10,00 | 9,76 | 9,18 | 9,50 | 9 | 3.124.200 |
| 25/10/2001 | 9,99 | 9,60 | -1,03% | 9,60 | 10,15 | 9,97 | 9,60 | 9,70 | 19 | 60.671.000 |
| 24/10/2001 | 10,10 | 9,70 | -3,96% | 9,50 | 10,10 | 10,04 | 9,00 | 10,00 | 20 | 54.849.700 |
| 23/10/2001 | 10,00 | 10,10 | +1,00% | 9,70 | 10,10 | 9,93 | 9,50 | 10,05 | 32 | 30.000.800 |
| 22/10/2001 | 9,20 | 10,00 | +8,70% | 9,01 | 10,00 | 9,74 | 9,70 | 11,90 | 34 | 59.420.400 |
| 19/10/2001 | 8,50 | 9,20 | +8,24% | 8,50 | 9,20 | 8,70 | 9,00 | 9,20 | 20 | 26.558.100 |
| 18/10/2001 | 8,50 | 8,50 | 0,00% | 8,35 | 8,50 | 8,44 | 8,45 | 8,60 | 21 | 13.082.700 |
| 17/10/2001 | 8,10 | 8,50 | +6,25% | 8,10 | 8,60 | 8,45 | 8,25 | 8,60 | 32 | 26.818.100 |
| 16/10/2001 | 7,90 | 8,00 | +0,13% | 7,90 | 8,05 | 8,00 | 8,00 | 8,20 | 25 | 16.962.000 |
| 15/10/2001 | 7,55 | 7,99 | +7,25% | 7,55 | 7,99 | 7,78 | 7,81 | 7,99 | 17 | 13.932.400 |
| 11/10/2001 | 7,00 | 7,45 | +7,97% | 7,00 | 7,45 | 7,20 | 7,50 | 8,00 | 26 | 21.890.200 |
| 10/10/2001 | 6,90 | 6,90 | +6,15% | 6,59 | 7,00 | 6,79 | 6,80 | 7,00 | 9 | 6.594.400 |
| 9/10/2001 | 6,50 | 6,50 | 0,00% | 6,50 | 6,55 | 6,50 | 6,40 | 6,50 | 8 | 2.991.000 |
| 8/10/2001 | 6,70 | 6,50 | -4,27% | 6,50 | 6,70 | 6,58 | 6,50 | 6,60 | 6 | 2.896.100 |
| 5/10/2001 | 6,88 | 6,79 | -0,88% | 6,60 | 6,88 | 6,84 | 6,60 | 6,85 | 6 | 30.800.100 |
| 4/10/2001 | 6,90 | 6,85 | -2,00% | 6,80 | 6,90 | 6,84 | 6,85 | 6,89 | 9 | 3.694.500 |
| 3/10/2001 | 7,00 | 6,99 | -2,92% | 6,95 | 7,00 | 6,99 | 6,51 | 7,00 | 12 | 18.737.000 |
| 2/10/2001 | 7,20 | 7,20 | -1,37% | 7,20 | 7,20 | 7,20 | 6,80 | 7,29 | 2 | 144.000 |
| 1/10/2001 | 7,28 | 7,30 | -2,67% | 7,28 | 7,30 | 7,28 | 6,85 | 7,29 | 3 | 2.040.200 |
| 28/9/2001 | 7,00 | 7,50 | +11,94% | 7,00 | 7,99 | 7,21 | 7,00 | 7,50 | 13 | 5.699.000 |
| 27/9/2001 | 6,70 | 6,70 | 0,00% | 6,69 | 6,70 | 6,69 | 6,35 | 6,69 | 12 | 7.034.900 |
| 26/9/2001 | 7,00 | 6,70 | -4,29% | 6,60 | 7,00 | 6,83 | 6,60 | 6,70 | 19 | 6.830.000 |
| 25/9/2001 | 7,30 | 7,00 | -2,78% | 7,00 | 7,30 | 7,07 | 7,00 | 7,10 | 11 | 4.955.800 |
| 24/9/2001 | 8,00 | 7,20 | -1,37% | 7,19 | 8,00 | 7,22 | 7,01 | 7,40 | 7 | 4.481.800 |
| 21/9/2001 | 7,77 | 7,30 | -6,05% | 7,00 | 7,77 | 7,37 | 7,00 | 7,30 | 15 | 5.534.800 |
| 20/9/2001 | 7,90 | 7,77 | -2,88% | 7,77 | 7,90 | 7,79 | 7,75 | 7,99 | 4 | 1.636.800 |
| 19/9/2001 | 8,20 | 8,00 | 0,00% | 7,75 | 8,20 | 7,92 | 7,80 | 8,00 | 13 | 3.409.000 |
| 18/9/2001 | 8,10 | 8,00 | -1,23% | 7,90 | 8,10 | 8,04 | 7,80 | 8,30 | 9 | 1.207.000 |
| 17/9/2001 | 8,20 | 8,10 | +6,72% | 8,10 | 8,50 | 8,27 | 8,05 | 8,20 | 9 | 993.000 |
| 14/9/2001 | 7,88 | 7,59 | -3,92% | 7,37 | 7,90 | 7,80 | 7,40 | 7,59 | 29 | 21.158.700 |
| 13/9/2001 | 8,35 | 7,90 | -4,82% | 7,70 | 8,35 | 7,98 | 7,51 | 7,98 | 20 | 5.348.600 |
| 12/9/2001 | 8,50 | 8,30 | -7,78% | 8,02 | 8,80 | 8,52 | 8,04 | 8,70 | 13 | 7.925.200 |
| 11/9/2001 | 9,00 | 9,00 | -5,16% | 9,00 | 9,00 | 9,00 | 8,02 | 9,00 | 1 | 450.000 |
| 10/9/2001 | 9,85 | 9,49 | -1,15% | 9,20 | 9,85 | 9,73 | 9,00 | 9,50 | 9 | 17.618.800 |
| 6/9/2001 | 9,99 | 9,60 | -4,00% | 9,50 | 9,99 | 9,77 | 9,51 | 10,00 | 8 | 7.524.900 |
| 5/9/2001 | 10,00 | 10,00 | -1,48% | 9,30 | 10,00 | 9,68 | 9,30 | 10,00 | 16 | 8.229.700 |
| 4/9/2001 | 10,17 | 10,15 | +2,53% | 10,00 | 10,30 | 10,14 | 9,80 | 10,15 | 13 | 11.366.600 |
| 3/9/2001 | 9,90 | 9,90 | -1,00% | 9,90 | 10,00 | 9,90 | 9,90 | 10,00 | 9 | 3.268.000 |
| 31/8/2001 | 9,99 | 10,00 | +3,63% | 9,22 | 10,20 | 10,02 | 9,50 | 10,14 | 24 | 20.156.700 |
| 30/8/2001 | 10,20 | 9,65 | -3,40% | 9,65 | 10,20 | 10,15 | 9,61 | 10,00 | 4 | 8.532.000 |
| 29/8/2001 | 10,00 | 9,99 | 0,00% | 9,95 | 10,00 | 9,97 | 9,40 | 9,99 | 4 | 5.084.900 |
| 28/8/2001 | 9,99 | 9,99 | -0,10% | 9,99 | 10,00 | 9,99 | 9,70 | 10,38 | 6 | 3.997.900 |
| 24/8/2001 | 9,71 | 10,00 | +2,04% | 9,71 | 10,00 | 9,78 | 9,73 | 9,99 | 3 | 391.300 |
| 23/8/2001 | 9,80 | 9,80 | -1,90% | 9,80 | 9,80 | 9,80 | 9,50 | 9,80 | 1 | 98.000 |
| 22/8/2001 | 9,90 | 9,99 | +0,40% | 9,80 | 10,09 | 9,93 | 9,81 | 10,05 | 17 | 8.740.000 |
| 21/8/2001 | 10,05 | 9,95 | -1,00% | 9,95 | 10,10 | 10,06 | 9,95 | 10,05 | 3 | 8.754.500 |
| 20/8/2001 | 10,25 | 10,05 | +0,50% | 9,86 | 10,25 | 10,00 | 9,86 | 10,05 | 10 | 6.805.700 |
| 17/8/2001 | 10,20 | 10,00 | -4,76% | 9,95 | 10,20 | 10,01 | 9,95 | 10,40 | 14 | 12.116.500 |
| 16/8/2001 | 10,60 | 10,50 | -1,41% | 10,30 | 10,60 | 10,45 | 10,40 | 10,80 | 31 | 28.849.500 |
| 15/8/2001 | 10,80 | 10,65 | 0,00% | 10,60 | 10,80 | 10,65 | 10,60 | 10,70 | 7 | 5.436.000 |
| 14/8/2001 | 10,15 | 10,65 | +4,93% | 10,15 | 10,75 | 10,57 | 10,15 | 10,65 | 50 | 58.171.100 |
| 13/8/2001 | 9,85 | 10,15 | +1,50% | 9,85 | 10,15 | 9,99 | 9,91 | 10,20 | 13 | 7.495.000 |
| 10/8/2001 | 9,80 | 10,00 | +1,11% | 9,80 | 10,00 | 9,86 | 9,85 | 10,30 | 12 | 9.466.500 |
| 9/8/2001 | 10,00 | 9,89 | -1,10% | 9,10 | 10,00 | 9,84 | 9,55 | 9,85 | 17 | 21.372.200 |
| 8/8/2001 | 10,00 | 10,00 | 0,00% | 10,00 | 10,01 | 10,00 | 9,11 | 10,00 | 11 | 5.500.400 |
| 7/8/2001 | 10,00 | 10,00 | 0,00% | 10,00 | 10,17 | 10,03 | 10,00 | 10,20 | 6 | 4.417.000 |
| 6/8/2001 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 10,01 | 10,19 | 9 | 5.600.000 |
| 3/8/2001 | 10,19 | 10,00 | -1,86% | 10,00 | 10,19 | 10,15 | 9,11 | 10,19 | 3 | 1.522.800 |
| 2/8/2001 | 10,19 | 10,19 | +1,90% | 10,19 | 10,19 | 10,19 | 9,80 | 10,18 | 1 | 3.057.000 |
| 1/8/2001 | 10,00 | 10,00 | -1,96% | 9,81 | 10,00 | 9,98 | 9,82 | 10,00 | 5 | 4.493.300 |
| 31/7/2001 | 10,01 | 10,20 | 0,00% | 10,01 | 10,20 | 10,18 | 10,01 | 10,20 | 9 | 5.500.800 |
| 30/7/2001 | 10,25 | 10,20 | 0,00% | 10,20 | 10,30 | 10,22 | 10,20 | 10,29 | 11 | 7.563.500 |
| 27/7/2001 | 10,41 | 10,20 | -0,10% | 10,20 | 10,41 | 10,26 | 10,02 | 10,20 | 3 | 1.950.600 |
| 26/7/2001 | 10,44 | 10,21 | -2,11% | 10,20 | 10,45 | 10,32 | 10,23 | 10,41 | 11 | 15.173.500 |
| 25/7/2001 | 10,45 | 10,43 | +1,26% | 10,30 | 10,45 | 10,39 | 10,30 | 10,43 | 6 | 4.782.300 |
| 24/7/2001 | 10,25 | 10,30 | +0,49% | 10,25 | 10,59 | 10,38 | 10,10 | 10,29 | 9 | 4.568.500 |
| 23/7/2001 | 10,25 | 10,25 | +2,50% | 10,25 | 10,25 | 10,25 | 10,25 | 10,35 | 4 | 1.332.500 |
| 20/7/2001 | 10,39 | 10,00 | -0,99% | 10,00 | 10,39 | 10,22 | 9,90 | 10,00 | 8 | 6.218.200 |
| 19/7/2001 | 10,30 | 10,10 | -2,70% | 10,10 | 10,30 | 10,13 | 10,10 | 10,30 | 5 | 1.216.000 |
| 18/7/2001 | 10,80 | 10,38 | -1,14% | 10,15 | 10,80 | 10,66 | 10,21 | 10,60 | 9 | 20.256.800 |
| 17/7/2001 | 10,50 | 10,50 | +2,84% | 10,50 | 10,60 | 10,50 | 10,50 | 10,60 | 16 | 27.318.100 |
| 16/7/2001 | 10,30 | 10,21 | -0,87% | 10,20 | 10,30 | 10,20 | 10,25 | 10,70 | 9 | 10.412.000 |
| 13/7/2001 | 10,40 | 10,30 | 0,00% | 10,30 | 10,50 | 10,40 | 10,30 | 10,49 | 12 | 23.523.600 |
| 12/7/2001 | 10,40 | 10,30 | -0,96% | 10,30 | 10,50 | 10,38 | 10,30 | 10,60 | 24 | 24.607.500 |
| 11/7/2001 | 10,69 | 10,40 | -3,26% | 10,30 | 10,69 | 10,45 | 10,40 | 10,50 | 15 | 19.136.700 |
| 10/7/2001 | 11,00 | 10,75 | -0,46% | 10,75 | 11,00 | 10,86 | 10,60 | 10,90 | 11 | 13.362.800 |
| 6/7/2001 | 11,19 | 10,80 | -1,82% | 10,80 | 11,19 | 10,99 | 10,71 | 11,00 | 15 | 40.355.500 |
| 5/7/2001 | 11,20 | 11,00 | +0,92% | 10,90 | 11,20 | 11,02 | 10,75 | 11,15 | 22 | 19.296.300 |
| 4/7/2001 | 11,10 | 10,90 | 0,00% | 10,90 | 11,10 | 11,00 | 10,90 | 11,00 | 5 | 8.146.000 |
| 3/7/2001 | 11,30 | 10,90 | -3,71% | 10,90 | 11,30 | 11,14 | 10,90 | 11,39 | 11 | 4.125.200 |
| 2/7/2001 | 11,30 | 11,32 | -1,39% | 11,30 | 11,40 | 11,34 | 11,32 | 11,40 | 15 | 15.649.500 |
| 29/6/2001 | 11,10 | 11,48 | +2,04% | 11,10 | 11,50 | 11,44 | 10,95 | 11,48 | 13 | 12.362.800 |
| 28/6/2001 | 11,40 | 11,25 | -0,44% | 11,05 | 11,40 | 11,21 | 11,15 | 11,40 | 5 | 5.049.000 |
| 27/6/2001 | 11,76 | 11,30 | -1,14% | 11,20 | 11,76 | 11,31 | 11,20 | 11,53 | 22 | 35.400.800 |
| 26/6/2001 | 11,68 | 11,43 | +0,26% | 11,40 | 11,70 | 11,58 | 11,43 | 11,50 | 19 | 33.007.500 |
| 25/6/2001 | 11,50 | 11,40 | -0,87% | 11,40 | 11,79 | 11,59 | 11,40 | 11,68 | 14 | 11.128.000 |
| 22/6/2001 | 11,70 | 11,50 | +0,88% | 11,50 | 11,70 | 11,57 | 11,10 | 11,60 | 21 | 30.447.000 |
| 21/6/2001 | 11,30 | 11,40 | +2,24% | 11,30 | 11,55 | 11,43 | 11,40 | 11,59 | 43 | 41.606.300 |
| 20/6/2001 | 11,10 | 11,15 | +3,24% | 11,05 | 11,70 | 11,27 | 11,05 | 11,25 | 22 | 43.079.600 |
| 19/6/2001 | 11,00 | 10,80 | -1,82% | 10,80 | 11,08 | 11,02 | 10,80 | 11,07 | 10 | 15.542.000 |
| 18/6/2001 | 11,00 | 11,00 | -4,35% | 11,00 | 11,30 | 11,14 | 11,00 | 11,20 | 9 | 3.677.300 |
| 15/6/2001 | 11,60 | 11,50 | -0,78% | 11,50 | 11,60 | 11,50 | 11,43 | 11,70 | 10 | 13.350.500 |
| 13/6/2001 | 11,40 | 11,59 | +3,48% | 11,40 | 11,80 | 11,61 | 11,51 | 11,60 | 25 | 59.223.800 |
| 12/6/2001 | 11,40 | 11,20 | 0,00% | 10,95 | 11,40 | 11,14 | 11,20 | 11,39 | 37 | 30.754.700 |
| 11/6/2001 | 11,00 | 11,20 | +1,82% | 11,00 | 11,27 | 11,03 | 11,03 | 11,25 | 8 | 27.032.600 |
| 8/6/2001 | 11,01 | 11,00 | 0,00% | 11,00 | 11,20 | 11,05 | 11,00 | 11,10 | 41 | 67.239.000 |
| 7/6/2001 | 10,81 | 11,00 | +1,85% | 10,81 | 11,30 | 11,14 | 10,81 | 11,00 | 30 | 51.132.900 |
| 6/6/2001 | 11,20 | 10,80 | -4,34% | 10,80 | 11,30 | 10,94 | 10,80 | 10,98 | 39 | 23.428.400 |
| 5/6/2001 | 11,30 | 11,29 | +0,80% | 10,85 | 11,35 | 11,09 | 10,86 | 11,29 | 69 | 80.072.100 |
| 4/6/2001 | 10,22 | 11,20 | +10,34% | 10,18 | 11,20 | 10,67 | 11,11 | 11,19 | 81 | 116.540.700 |
| 1/6/2001 | 10,29 | 10,15 | +1,50% | 9,90 | 10,30 | 10,11 | 10,12 | 10,28 | 26 | 14.972.600 |
| 31/5/2001 | 10,25 | 10,00 | 0,00% | 9,92 | 10,25 | 10,00 | 9,60 | 10,10 | 43 | 39.435.000 |
| 30/5/2001 | 9,35 | 10,00 | +6,95% | 9,35 | 10,20 | 9,87 | 10,00 | 10,20 | 48 | 41.273.500 |
| 29/5/2001 | 9,00 | 9,35 | +5,17% | 9,00 | 9,35 | 9,20 | 9,35 | 9,80 | 15 | 12.791.000 |
| 28/5/2001 | 8,89 | 8,89 | -3,37% | 8,85 | 8,89 | 8,88 | 8,85 | 9,10 | 7 | 4.972.800 |
| 25/5/2001 | 9,40 | 9,20 | -5,64% | 9,20 | 9,58 | 9,25 | 9,20 | 9,30 | 15 | 27.480.000 |
| 24/5/2001 | 9,60 | 9,75 | +3,17% | 9,49 | 9,75 | 9,53 | 9,61 | 9,75 | 21 | 19.261.700 |
| 23/5/2001 | 9,20 | 9,45 | +1,39% | 9,20 | 9,50 | 9,43 | 9,45 | 9,98 | 42 | 70.132.400 |
| 22/5/2001 | 9,30 | 9,32 | +0,22% | 9,30 | 9,50 | 9,34 | 9,32 | 9,48 | 10 | 8.688.000 |
| 21/5/2001 | 9,50 | 9,30 | -4,62% | 9,25 | 9,50 | 9,39 | 9,30 | 9,59 | 24 | 11.832.900 |
| 18/5/2001 | 9,70 | 9,75 | +2,63% | 9,30 | 10,00 | 9,66 | 9,71 | 9,85 | 44 | 65.244.500 |
| 17/5/2001 | 9,20 | 9,50 | +6,74% | 9,20 | 9,50 | 9,28 | 9,50 | 9,65 | 27 | 28.034.900 |
| 16/5/2001 | 8,90 | 8,90 | +4,71% | 8,68 | 9,00 | 8,89 | 8,90 | 9,20 | 29 | 28.361.000 |
| 15/5/2001 | 8,89 | 8,50 | -4,49% | 8,50 | 8,89 | 8,62 | 8,20 | 8,60 | 31 | 34.225.500 |
| 14/5/2001 | 9,00 | 8,90 | -1,22% | 8,80 | 9,00 | 8,88 | 8,80 | 8,85 | 23 | 14.653.900 |
| 11/5/2001 | 9,45 | 9,01 | -5,16% | 9,00 | 9,45 | 9,07 | 9,01 | 9,20 | 16 | 14.799.600 |
| 10/5/2001 | 9,65 | 9,50 | -1,45% | 9,50 | 9,65 | 9,58 | 9,36 | 9,60 | 21 | 25.298.500 |
| 9/5/2001 | 9,78 | 9,64 | +1,47% | 9,64 | 9,78 | 9,73 | 9,36 | 9,60 | 9 | 18.198.500 |
| 8/5/2001 | 9,41 | 9,50 | -1,55% | 9,41 | 9,95 | 9,81 | 9,47 | 9,69 | 13 | 27.281.800 |
| 7/5/2001 | 10,00 | 9,65 | -3,50% | 9,65 | 10,00 | 9,96 | 9,65 | 9,90 | 13 | 38.078.100 |
| 4/5/2001 | 10,00 | 10,00 | +0,10% | 9,66 | 10,00 | 9,96 | 9,63 | 10,10 | 10 | 11.359.300 |
| 3/5/2001 | 9,67 | 9,99 | +0,91% | 9,67 | 10,20 | 9,96 | 9,70 | 10,00 | 26 | 59.564.400 |
| 2/5/2001 | 10,00 | 9,90 | -3,13% | 9,86 | 10,00 | 9,95 | 9,71 | 9,90 | 25 | 45.389.600 |
| 30/4/2001 | 10,50 | 10,22 | -0,29% | 10,10 | 10,50 | 10,41 | 10,21 | 10,29 | 11 | 74.163.200 |
| 27/4/2001 | 10,40 | 10,25 | +1,89% | 10,21 | 10,50 | 10,45 | 10,25 | 10,45 | 31 | 45.798.800 |
| 26/4/2001 | 10,07 | 10,06 | -0,40% | 9,80 | 10,20 | 10,06 | 10,06 | 10,49 | 43 | 95.245.500 |
| 25/4/2001 | 9,90 | 10,10 | +0,20% | 9,90 | 10,20 | 10,14 | 9,51 | 10,00 | 19 | 39.548.500 |
| 24/4/2001 | 10,28 | 10,08 | +2,86% | 9,90 | 10,28 | 10,01 | 9,90 | 10,00 | 11 | 9.916.000 |
| 23/4/2001 | 9,80 | 9,80 | -2,49% | 9,76 | 9,98 | 9,80 | 9,76 | 9,98 | 11 | 5.394.600 |
| 20/4/2001 | 10,30 | 10,05 | -4,29% | 9,76 | 10,30 | 10,02 | 9,80 | 10,05 | 15 | 8.019.900 |
| 19/4/2001 | 10,80 | 10,50 | -1,59% | 10,49 | 10,80 | 10,59 | 10,01 | 10,50 | 23 | 19.704.400 |
| 18/4/2001 | 10,75 | 10,67 | +2,79% | 10,40 | 10,99 | 10,67 | 10,45 | 10,68 | 24 | 23.908.400 |
| 17/4/2001 | 10,40 | 10,38 | +0,78% | 10,02 | 10,40 | 10,31 | 10,02 | 10,38 | 17 | 15.995.500 |
| 16/4/2001 | 10,30 | 10,30 | -3,29% | 10,30 | 10,50 | 10,38 | 10,31 | 10,49 | 15 | 17.657.500 |
| 12/4/2001 | 10,55 | 10,65 | 0,00% | 10,23 | 10,65 | 10,31 | 10,41 | 10,65 | 17 | 15.985.500 |
| 11/4/2001 | 10,45 | 10,65 | +2,40% | 10,45 | 11,10 | 10,74 | 10,55 | 10,69 | 120 | 151.445.400 |
| 10/4/2001 | 10,11 | 10,40 | +6,12% | 9,88 | 10,45 | 10,19 | 10,32 | 10,40 | 70 | 115.733.900 |
| 9/4/2001 | 9,40 | 9,80 | +8,89% | 9,40 | 9,88 | 9,58 | 9,61 | 9,88 | 13 | 7.762.000 |
| 6/4/2001 | 9,00 | 9,00 | 0,00% | 8,91 | 9,19 | 9,05 | 9,01 | 9,19 | 7 | 3.440.000 |
| 5/4/2001 | 9,00 | 9,00 | +3,45% | 8,70 | 9,00 | 8,93 | 8,71 | 9,00 | 14 | 10.361.400 |
| 4/4/2001 | 8,73 | 8,70 | 0,00% | 8,50 | 8,99 | 8,69 | 8,50 | 8,75 | 17 | 73.901.700 |
| 3/4/2001 | 9,10 | 8,70 | -3,23% | 8,50 | 9,10 | 8,84 | 8,27 | 8,70 | 7 | 6.103.500 |
| 2/4/2001 | 9,10 | 8,99 | -5,37% | 8,91 | 9,10 | 9,08 | 8,61 | 8,99 | 9 | 70.648.900 |
| 30/3/2001 | 9,40 | 9,50 | 0,00% | 9,20 | 9,50 | 9,24 | 9,21 | 9,50 | 22 | 133.479.100 |
| 29/3/2001 | 9,56 | 9,50 | -2,16% | 9,50 | 9,99 | 9,54 | 9,30 | 9,50 | 11 | 4.865.600 |
| 28/3/2001 | 9,75 | 9,71 | -2,90% | 9,70 | 9,98 | 9,82 | 9,71 | 9,89 | 10 | 5.502.500 |
| 27/3/2001 | 10,20 | 10,00 | -1,19% | 9,90 | 10,20 | 10,00 | 9,75 | 10,00 | 8 | 156.503.000 |
| 26/3/2001 | 10,13 | 10,12 | +0,20% | 10,12 | 10,39 | 10,15 | 10,11 | 10,28 | 29 | 20.307.100 |
| 23/3/2001 | 9,99 | 10,10 | +1,10% | 9,70 | 10,25 | 9,91 | 10,00 | 10,10 | 30 | 15.972.200 |
| 22/3/2001 | 10,05 | 9,99 | -2,06% | 9,50 | 10,05 | 9,72 | 9,61 | 9,99 | 25 | 10.601.300 |
| 21/3/2001 | 10,40 | 10,20 | -1,45% | 10,10 | 10,80 | 10,49 | 10,20 | 10,50 | 39 | 36.718.900 |
| 20/3/2001 | 10,20 | 10,35 | +3,50% | 10,19 | 10,40 | 10,26 | 10,35 | 10,40 | 32 | 24.937.000 |
| 19/3/2001 | 10,10 | 10,00 | -4,76% | 9,98 | 10,10 | 10,02 | 10,00 | 10,30 | 16 | 10.826.500 |
| 16/3/2001 | 10,15 | 10,50 | +3,96% | 10,15 | 10,50 | 10,24 | 10,35 | 10,60 | 17 | 7.784.400 |
| 15/3/2001 | 10,01 | 10,10 | +1,00% | 10,00 | 10,15 | 10,05 | 9,91 | 10,20 | 39 | 25.140.500 |
| 14/3/2001 | 10,60 | 10,00 | -3,85% | 9,90 | 10,60 | 10,04 | 10,00 | 10,15 | 66 | 56.349.700 |
| 13/3/2001 | 10,65 | 10,40 | -1,89% | 9,99 | 10,70 | 10,27 | 10,40 | 10,70 | 51 | 50.242.500 |
| 12/3/2001 | 11,49 | 10,60 | -7,83% | 10,60 | 11,49 | 10,86 | 10,40 | 10,93 | 37 | 30.962.500 |
| 9/3/2001 | 11,25 | 11,50 | +1,77% | 10,86 | 11,50 | 11,07 | 10,81 | 11,50 | 30 | 63.875.900 |
| 8/3/2001 | 11,11 | 11,30 | -0,79% | 11,00 | 11,40 | 11,18 | 11,01 | 11,30 | 34 | 37.814.400 |
| 7/3/2001 | 11,50 | 11,39 | -0,96% | 11,03 | 11,60 | 11,29 | 11,11 | 11,50 | 56 | 72.969.700 |
| 6/3/2001 | 11,72 | 11,50 | -1,03% | 11,45 | 11,75 | 11,53 | 11,45 | 11,50 | 51 | 64.357.100 |
| 5/3/2001 | 12,00 | 11,62 | -2,35% | 11,62 | 12,00 | 11,83 | 11,61 | 11,70 | 29 | 16.447.100 |
| 2/3/2001 | 12,00 | 11,90 | 0,00% | 11,75 | 12,10 | 11,94 | 11,80 | 12,00 | 36 | 40.483.300 |
| 1/3/2001 | 11,70 | 11,90 | +0,76% | 11,70 | 11,90 | 11,79 | 11,71 | 11,93 | 6 | 3.538.000 |
| 28/2/2001 | 11,90 | 11,81 | -3,20% | 11,71 | 12,00 | 11,86 | 11,70 | 12,00 | 11 | 16.142.900 |
| 23/2/2001 | 11,70 | 12,20 | +4,27% | 11,70 | 12,20 | 11,93 | 12,00 | 12,30 | 51 | 56.081.000 |
| 22/2/2001 | 11,60 | 11,70 | +1,30% | 11,60 | 11,90 | 11,79 | 11,70 | 11,90 | 41 | 61.191.000 |
| 21/2/2001 | 11,32 | 11,55 | -1,70% | 11,31 | 12,00 | 11,84 | 11,55 | 11,80 | 90 | 135.597.800 |
| 20/2/2001 | 11,70 | 11,75 | -1,26% | 11,10 | 11,85 | 11,61 | 11,60 | 11,84 | 76 | 106.236.500 |
| 19/2/2001 | 11,73 | 11,90 | -1,65% | 11,50 | 12,10 | 11,77 | 11,61 | 11,90 | 61 | 53.676.800 |
| 16/2/2001 | 11,90 | 12,10 | 0,00% | 11,51 | 12,40 | 11,98 | 11,70 | 12,10 | 158 | 332.324.900 |
| 15/2/2001 | 12,05 | 12,10 | +0,17% | 11,90 | 12,70 | 12,29 | 11,90 | 12,20 | 201 | 206.239.600 |
| 14/2/2001 | 11,35 | 12,08 | +5,04% | 11,25 | 12,09 | 11,77 | 11,90 | 12,08 | 62 | 53.917.900 |
| 13/2/2001 | 11,35 | 11,50 | +1,32% | 11,00 | 11,50 | 11,26 | 11,40 | 11,60 | 114 | 98.423.400 |
| 12/2/2001 | 12,10 | 11,35 | -6,20% | 11,15 | 12,20 | 11,67 | 11,30 | 11,39 | 161 | 121.205.000 |
| 9/2/2001 | 12,00 | 12,10 | +5,68% | 11,60 | 13,15 | 12,32 | 12,10 | 12,19 | 717 | 646.802.300 |
| 8/2/2001 | 9,60 | 11,45 | +20,53% | 9,60 | 11,49 | 10,45 | 11,40 | 11,45 | 410 | 638.653.500 |
| 7/2/2001 | 9,60 | 9,50 | -1,04% | 9,11 | 9,60 | 9,39 | 9,45 | 9,50 | 126 | 115.167.200 |
| 6/2/2001 | 9,38 | 9,60 | +3,34% | 9,38 | 9,85 | 9,61 | 9,55 | 9,60 | 206 | 186.351.300 |
| 5/2/2001 | 8,70 | 9,29 | +8,02% | 8,70 | 9,29 | 9,05 | 9,20 | 9,29 | 250 | 193.054.700 |
| 2/2/2001 | 8,10 | 8,60 | +5,52% | 8,10 | 8,60 | 8,36 | 8,56 | 8,60 | 193 | 272.686.100 |
| 1/2/2001 | 7,70 | 8,15 | +5,84% | 7,70 | 8,31 | 8,08 | 8,02 | 8,10 | 130 | 200.555.900 |
| 31/1/2001 | 8,03 | 7,70 | -3,75% | 7,70 | 8,03 | 7,89 | 7,70 | 7,80 | 53 | 36.573.200 |
| 30/1/2001 | 8,19 | 8,00 | 0,00% | 7,90 | 8,19 | 7,96 | 7,87 | 8,00 | 39 | 42.442.700 |
| 29/1/2001 | 8,28 | 8,00 | -2,91% | 8,00 | 8,28 | 8,14 | 8,00 | 8,08 | 57 | 48.693.900 |
| 26/1/2001 | 8,39 | 8,24 | -0,72% | 7,80 | 8,39 | 8,01 | 8,10 | 8,25 | 61 | 34.556.200 |
| 24/1/2001 | 8,45 | 8,30 | +3,75% | 8,00 | 8,50 | 8,26 | 8,20 | 8,29 | 122 | 87.580.300 |
| 23/1/2001 | 7,60 | 8,00 | +6,67% | 7,60 | 8,25 | 7,92 | 7,91 | 7,99 | 86 | 66.981.700 |
| 22/1/2001 | 7,50 | 7,50 | -2,60% | 7,40 | 7,62 | 7,52 | 7,50 | 7,65 | 22 | 14.595.500 |
| 19/1/2001 | 7,45 | 7,70 | +5,48% | 7,40 | 7,79 | 7,54 | 7,62 | 7,69 | 72 | 51.290.900 |
| 18/1/2001 | 7,49 | 7,30 | -0,54% | 7,20 | 7,60 | 7,51 | 7,35 | 7,44 | 91 | 163.168.100 |
| 17/1/2001 | 7,20 | 7,34 | +0,69% | 7,20 | 7,80 | 7,42 | 7,34 | 7,47 | 64 | 53.191.600 |
| 16/1/2001 | 7,04 | 7,29 | +1,25% | 7,04 | 7,40 | 7,21 | 7,20 | 7,29 | 53 | 40.105.000 |
| 15/1/2001 | 7,10 | 7,20 | 0,00% | 7,00 | 7,30 | 7,16 | 7,20 | 7,25 | 55 | 38.276.500 |
| 12/1/2001 | 6,99 | 7,20 | +3,00% | 6,95 | 7,30 | 7,04 | 7,06 | 7,25 | 118 | 161.784.700 |
| 11/1/2001 | 6,80 | 6,99 | +6,39% | 6,50 | 6,99 | 6,78 | 6,75 | 6,99 | 95 | 64.573.800 |
| 10/1/2001 | 6,26 | 6,57 | +4,29% | 6,26 | 6,57 | 6,32 | 6,38 | 6,57 | 75 | 67.562.600 |
| 9/1/2001 | 6,20 | 6,30 | +3,28% | 6,11 | 6,30 | 6,23 | 6,22 | 6,30 | 45 | 31.801.300 |
| 8/1/2001 | 6,10 | 6,10 | -0,16% | 6,05 | 6,10 | 6,08 | 6,06 | 6,15 | 9 | 3.040.000 |
| 5/1/2001 | 6,30 | 6,11 | -2,24% | 6,11 | 6,30 | 6,23 | 6,12 | 6,20 | 33 | 16.095.800 |
| 4/1/2001 | 6,40 | 6,25 | -2,04% | 6,00 | 6,40 | 6,17 | 6,10 | 6,39 | 40 | 16.794.700 |
| 3/1/2001 | 5,90 | 6,38 | +3,74% | 5,80 | 6,38 | 6,14 | 6,25 | 6,39 | 30 | 16.333.000 |
| 2/1/2001 | 5,70 | 6,15 | +8,85% | 5,70 | 6,15 | 5,97 | 6,00 | 6,10 | 26 | 19.603.400 |
| 28/12/2000 | 5,65 | 5,65 | -0,88% | 5,65 | 5,70 | 5,69 | 5,65 | 5,75 | 8 | 8.139.000 |
| 27/12/2000 | 5,65 | 5,70 | -1,72% | 5,50 | 5,78 | 5,67 | 5,70 | 5,78 | 21 | 22.308.200 |
| 26/12/2000 | 5,90 | 5,80 | +0,87% | 5,57 | 5,90 | 5,73 | 5,57 | 5,80 | 23 | 17.152.800 |
| 22/12/2000 | 5,75 | 5,75 | +0,88% | 5,75 | 5,76 | 5,75 | 5,71 | 5,98 | 8 | 6.037.700 |
| 21/12/2000 | 5,80 | 5,70 | -0,87% | 5,65 | 5,80 | 5,72 | 5,66 | 5,98 | 11 | 3.435.400 |
| 20/12/2000 | 6,19 | 5,75 | -4,96% | 5,75 | 6,23 | 6,06 | 5,75 | 5,98 | 9 | 17.540.700 |
| 19/12/2000 | 6,05 | 6,05 | +2,54% | 5,91 | 6,08 | 6,00 | 6,00 | 6,05 | 19 | 6.907.800 |
| 18/12/2000 | 6,20 | 5,90 | -4,68% | 5,90 | 6,29 | 6,16 | 5,91 | 6,10 | 15 | 14.982.500 |
| 15/12/2000 | 6,30 | 6,19 | +0,81% | 6,16 | 6,30 | 6,18 | 5,91 | 6,19 | 4 | 618.600 |
| 14/12/2000 | 6,10 | 6,14 | -0,16% | 5,95 | 6,14 | 6,05 | 5,92 | 6,14 | 13 | 4.055.700 |
| 13/12/2000 | 5,97 | 6,15 | +5,85% | 5,97 | 6,30 | 6,13 | 6,10 | 6,15 | 79 | 62.373.600 |
| 12/12/2000 | 6,00 | 5,81 | -2,19% | 5,81 | 6,05 | 5,96 | 5,70 | 5,90 | 12 | 8.169.100 |
| 11/12/2000 | 5,98 | 5,94 | +2,41% | 5,90 | 6,14 | 5,98 | 5,90 | 5,97 | 37 | 17.899.900 |
| 8/12/2000 | 5,75 | 5,80 | +2,65% | 5,75 | 6,10 | 5,83 | 5,75 | 5,89 | 58 | 39.040.800 |
| 7/12/2000 | 5,60 | 5,65 | +2,91% | 5,60 | 5,80 | 5,64 | 5,60 | 5,69 | 21 | 11.346.300 |
| 6/12/2000 | 5,65 | 5,49 | -1,96% | 5,31 | 5,65 | 5,47 | 5,35 | 5,50 | 24 | 11.121.300 |
| 5/12/2000 | 5,70 | 5,60 | -0,71% | 5,60 | 6,00 | 5,74 | 5,60 | 6,00 | 22 | 20.498.600 |
| 4/12/2000 | 5,50 | 5,64 | -1,91% | 5,40 | 5,65 | 5,51 | 5,40 | 5,59 | 17 | 10.537.600 |
| 1/12/2000 | 6,10 | 5,75 | -2,54% | 5,66 | 6,10 | 5,69 | 5,61 | 5,75 | 11 | 3.246.700 |
| 30/11/2000 | 5,95 | 5,90 | -2,32% | 5,67 | 6,09 | 5,89 | 5,67 | 5,90 | 16 | 5.243.400 |
| 29/11/2000 | 6,09 | 6,04 | +0,67% | 5,95 | 6,09 | 6,05 | 6,00 | 6,04 | 17 | 20.235.100 |
| 28/11/2000 | 6,05 | 6,00 | -1,32% | 5,72 | 6,05 | 5,96 | 5,75 | 6,00 | 14 | 2.683.700 |
| 27/11/2000 | 6,00 | 6,08 | +3,93% | 6,00 | 6,39 | 6,10 | 5,85 | 6,08 | 54 | 15.140.200 |
| 24/11/2000 | 5,70 | 5,85 | +3,54% | 5,70 | 5,95 | 5,84 | 5,85 | 5,94 | 12 | 5.844.800 |
| 23/11/2000 | 6,00 | 5,65 | -5,83% | 5,65 | 6,10 | 5,96 | 5,66 | 5,80 | 19 | 10.977.300 |
| 22/11/2000 | 6,05 | 6,00 | -2,44% | 5,90 | 6,15 | 6,04 | 5,76 | 6,00 | 43 | 20.724.700 |
| 21/11/2000 | 6,14 | 6,15 | +1,65% | 5,70 | 6,15 | 5,98 | 6,05 | 6,15 | 29 | 18.021.700 |
| 20/11/2000 | 5,90 | 6,05 | +10,00% | 5,51 | 6,05 | 5,71 | 5,55 | 6,09 | 9 | 3.141.600 |
| 17/11/2000 | 5,52 | 5,50 | -5,82% | 5,50 | 5,52 | 5,50 | 5,50 | 5,60 | 6 | 1.156.600 |
| 16/11/2000 | 5,90 | 5,84 | -0,17% | 5,51 | 5,90 | 5,86 | 5,51 | 5,84 | 6 | 2.170.600 |
| 14/11/2000 | 5,94 | 5,85 | -1,68% | 5,85 | 6,00 | 5,97 | 5,85 | 5,95 | 13 | 5.436.200 |
| 13/11/2000 | 5,79 | 5,95 | +2,76% | 5,50 | 5,95 | 5,69 | 5,60 | 5,95 | 14 | 6.601.300 |
| 10/11/2000 | 5,90 | 5,79 | -1,86% | 5,60 | 5,94 | 5,78 | 5,55 | 5,80 | 9 | 14.573.700 |
| 9/11/2000 | 5,94 | 5,90 | 0,00% | 5,90 | 5,95 | 5,93 | 5,80 | 5,94 | 12 | 13.718.000 |
| 8/11/2000 | 5,93 | 5,90 | +3,33% | 5,80 | 5,95 | 5,86 | 5,90 | 5,95 | 15 | 9.155.300 |
| 7/11/2000 | 5,95 | 5,71 | +0,18% | 5,70 | 5,95 | 5,80 | 5,71 | 5,95 | 4 | 7.256.800 |
| 6/11/2000 | 5,80 | 5,70 | -5,00% | 5,70 | 5,99 | 5,77 | 5,70 | 5,75 | 23 | 16.236.500 |
| 3/11/2000 | 5,80 | 6,00 | +3,45% | 5,80 | 6,00 | 5,87 | 5,84 | 6,00 | 13 | 12.222.800 |
| 1/11/2000 | 5,80 | 5,80 | -0,17% | 5,70 | 5,80 | 5,76 | 5,65 | 6,00 | 7 | 1.556.200 |
| 31/10/2000 | 6,18 | 5,81 | -1,53% | 5,81 | 6,20 | 5,93 | 5,76 | 5,89 | 21 | 7.601.800 |
| 30/10/2000 | 6,00 | 5,90 | -3,28% | 5,80 | 6,00 | 5,91 | 5,90 | 5,95 | 20 | 10.588.600 |
| 27/10/2000 | 6,08 | 6,10 | +5,17% | 6,00 | 6,40 | 6,05 | 6,15 | 6,33 | 11 | 3.210.300 |
| 26/10/2000 | 5,77 | 5,80 | 0,00% | 5,77 | 5,80 | 5,79 | 5,50 | 5,80 | 5 | 868.600 |
| 25/10/2000 | 5,55 | 5,80 | +2,65% | 5,55 | 5,80 | 5,78 | 5,55 | 5,85 | 15 | 18.510.300 |
| 24/10/2000 | 5,99 | 5,65 | -5,68% | 5,65 | 5,99 | 5,88 | 5,60 | 5,80 | 10 | 7.418.400 |
| 23/10/2000 | 6,29 | 5,99 | -2,60% | 5,99 | 6,29 | 6,00 | 5,75 | 6,10 | 8 | 4.081.800 |
| 20/10/2000 | 6,29 | 6,15 | -3,76% | 6,15 | 6,29 | 6,24 | 6,00 | 6,30 | 4 | 998.400 |
| 19/10/2000 | 6,90 | 6,39 | +1,43% | 6,30 | 6,90 | 6,37 | 6,30 | 6,39 | 15 | 17.084.500 |
| 18/10/2000 | 6,30 | 6,30 | -4,55% | 6,10 | 6,55 | 6,36 | 6,10 | 6,49 | 20 | 9.615.200 |
| 17/10/2000 | 6,88 | 6,60 | -2,94% | 6,56 | 6,88 | 6,70 | 6,60 | 6,69 | 23 | 33.941.700 |
| 16/10/2000 | 6,92 | 6,80 | -1,45% | 6,60 | 6,92 | 6,72 | 6,55 | 6,80 | 11 | 5.449.800 |
| 13/10/2000 | 6,53 | 6,90 | +1,02% | 6,40 | 6,90 | 6,46 | 6,50 | 6,80 | 13 | 8.204.600 |
| 11/10/2000 | 6,60 | 6,83 | +0,74% | 6,55 | 6,83 | 6,63 | 6,61 | 6,83 | 17 | 8.625.600 |
| 10/10/2000 | 6,80 | 6,78 | +0,44% | 6,65 | 6,84 | 6,77 | 6,65 | 6,79 | 13 | 7.449.300 |
| 9/10/2000 | 6,84 | 6,75 | +4,65% | 6,50 | 6,85 | 6,75 | 6,53 | 6,75 | 13 | 16.888.200 |
| 6/10/2000 | 6,85 | 6,45 | -4,44% | 6,45 | 6,85 | 6,57 | 6,30 | 6,60 | 12 | 4.207.500 |
| 5/10/2000 | 6,70 | 6,75 | +2,27% | 6,45 | 6,84 | 6,71 | 6,53 | 6,75 | 20 | 9.329.700 |
| 4/10/2000 | 6,50 | 6,60 | +1,54% | 6,41 | 6,60 | 6,49 | 6,41 | 6,60 | 8 | 1.689.300 |
| 3/10/2000 | 7,00 | 6,50 | +1,40% | 6,50 | 7,00 | 6,71 | 6,41 | 6,49 | 9 | 9.335.400 |
| 2/10/2000 | 6,50 | 6,41 | -1,38% | 6,40 | 6,50 | 6,45 | 6,40 | 6,58 | 10 | 6.129.300 |
| 29/9/2000 | 6,70 | 6,50 | 0,00% | 6,50 | 6,70 | 6,61 | 6,42 | 6,60 | 11 | 12.104.100 |
| 28/9/2000 | 6,40 | 6,50 | +1,56% | 6,40 | 6,80 | 6,53 | 6,35 | 6,69 | 12 | 8.163.600 |
| 27/9/2000 | 6,98 | 6,40 | -5,04% | 6,40 | 6,98 | 6,50 | 6,31 | 6,40 | 54 | 24.688.000 |
| 26/9/2000 | 6,96 | 6,74 | -3,02% | 6,60 | 7,20 | 6,88 | 6,70 | 6,74 | 108 | 250.702.000 |
| 25/9/2000 | 6,85 | 6,95 | -3,47% | 6,85 | 6,95 | 6,91 | 6,90 | 6,95 | 21 | 10.025.300 |
| 22/9/2000 | 7,00 | 7,20 | +1,41% | 6,95 | 7,20 | 6,98 | 6,99 | 7,20 | 25 | 33.953.300 |
| 21/9/2000 | 7,00 | 7,10 | +1,43% | 6,89 | 7,15 | 7,00 | 6,90 | 7,10 | 22 | 21.723.200 |
| 20/9/2000 | 7,30 | 7,00 | -1,69% | 7,00 | 7,30 | 7,16 | 6,82 | 7,05 | 27 | 28.513.500 |
| 19/9/2000 | 7,21 | 7,12 | -2,60% | 6,80 | 7,40 | 7,22 | 7,11 | 7,29 | 33 | 14.529.500 |
| 18/9/2000 | 7,73 | 7,31 | -6,28% | 7,31 | 7,73 | 7,50 | 7,25 | 7,40 | 20 | 3.751.600 |
| 15/9/2000 | 7,95 | 7,80 | -2,50% | 7,80 | 8,05 | 7,94 | 7,75 | 7,85 | 11 | 4.685.100 |
| 14/9/2000 | 8,00 | 8,00 | +0,13% | 7,70 | 8,49 | 8,11 | 7,70 | 8,00 | 51 | 44.060.000 |
| 13/9/2000 | 8,10 | 7,99 | +0,50% | 7,80 | 8,18 | 7,98 | 7,82 | 7,99 | 108 | 88.607.600 |
| 12/9/2000 | 7,59 | 7,95 | +6,43% | 7,45 | 8,10 | 7,80 | 7,81 | 7,99 | 170 | 139.767.200 |
| 11/9/2000 | 7,60 | 7,47 | -1,71% | 7,21 | 7,75 | 7,56 | 7,25 | 7,47 | 49 | 31.544.400 |
| 8/9/2000 | 7,80 | 7,60 | 0,00% | 7,60 | 7,89 | 7,75 | 7,55 | 7,60 | 74 | 36.588.900 |
| 6/9/2000 | 7,00 | 7,60 | +9,35% | 7,00 | 7,65 | 7,47 | 7,50 | 7,64 | 233 | 176.595.000 |
| 5/9/2000 | 6,90 | 6,95 | -2,11% | 6,80 | 6,95 | 6,89 | 6,85 | 6,99 | 21 | 23.795.700 |
| 4/9/2000 | 7,25 | 7,10 | +0,71% | 6,80 | 7,25 | 7,00 | 6,71 | 7,09 | 39 | 40.004.500 |
| 1/9/2000 | 7,00 | 7,05 | +3,68% | 6,80 | 7,20 | 6,99 | 6,90 | 7,05 | 37 | 29.234.600 |
| 31/8/2000 | 6,90 | 6,80 | +2,26% | 6,80 | 7,35 | 7,08 | 6,80 | 6,99 | 156 | 134.405.000 |
| 30/8/2000 | 6,50 | 6,65 | +1,06% | 6,50 | 6,84 | 6,65 | 6,61 | 6,80 | 42 | 21.473.800 |
| 29/8/2000 | 6,41 | 6,58 | +2,81% | 6,20 | 6,58 | 6,41 | 6,35 | 6,50 | 17 | 10.455.100 |
| 28/8/2000 | 6,83 | 6,40 | -5,33% | 6,30 | 6,83 | 6,56 | 6,41 | 6,50 | 16 | 15.826.800 |
| 25/8/2000 | 6,40 | 6,76 | +6,96% | 6,40 | 7,00 | 6,81 | 6,75 | 6,83 | 168 | 106.744.000 |
| 24/8/2000 | 6,25 | 6,32 | +1,12% | 6,15 | 6,32 | 6,23 | 6,24 | 6,32 | 68 | 29.910.000 |
| 23/8/2000 | 6,00 | 6,25 | +4,17% | 6,00 | 6,41 | 6,16 | 6,22 | 6,24 | 84 | 89.909.700 |
| 22/8/2000 | 5,99 | 6,00 | +3,27% | 5,95 | 6,05 | 5,99 | 5,88 | 6,10 | 22 | 13.909.900 |
| 21/8/2000 | 5,90 | 5,81 | -3,17% | 5,81 | 5,92 | 5,87 | 5,81 | 5,90 | 21 | 16.084.400 |
| 18/8/2000 | 6,30 | 6,00 | +4,35% | 5,90 | 6,30 | 6,07 | 5,61 | 5,90 | 8 | 14.580.000 |
| 17/8/2000 | 5,80 | 5,75 | -1,88% | 5,75 | 5,90 | 5,81 | 5,55 | 5,79 | 25 | 15.455.400 |
| 16/8/2000 | 5,99 | 5,86 | -2,33% | 5,86 | 6,15 | 6,01 | 5,86 | 5,90 | 21 | 22.914.400 |
| 15/8/2000 | 6,05 | 6,00 | -1,15% | 5,90 | 6,05 | 5,96 | 5,92 | 6,00 | 32 | 24.339.300 |
| 14/8/2000 | 6,00 | 6,07 | +2,88% | 6,00 | 6,23 | 6,10 | 6,07 | 6,15 | 42 | 15.681.900 |
| 11/8/2000 | 6,00 | 5,90 | -1,50% | 5,90 | 6,00 | 5,98 | 5,85 | 6,00 | 20 | 20.356.000 |
| 10/8/2000 | 6,00 | 5,99 | -0,17% | 5,80 | 6,00 | 5,98 | 5,99 | 6,28 | 9 | 4.964.800 |
| 9/8/2000 | 6,49 | 6,00 | -4,46% | 5,90 | 6,49 | 6,04 | 5,83 | 6,00 | 26 | 13.787.900 |
| 8/8/2000 | 5,30 | 6,28 | +8,28% | 5,30 | 6,35 | 6,12 | 6,23 | 6,28 | 145 | 159.885.800 |
| 7/8/2000 | 6,00 | 5,80 | +0,87% | 5,50 | 6,00 | 5,53 | 5,55 | 5,75 | 28 | 18.048.600 |
| 4/8/2000 | 5,90 | 5,75 | -2,54% | 5,75 | 5,91 | 5,78 | 5,50 | 5,74 | 11 | 10.295.100 |
| 3/8/2000 | 5,90 | 5,90 | -1,50% | 5,90 | 5,90 | 5,90 | 5,70 | 5,90 | 11 | 13.098.000 |
| 2/8/2000 | 5,80 | 5,99 | +4,17% | 5,76 | 5,99 | 5,82 | 5,80 | 5,99 | 15 | 19.748.700 |
| 1/8/2000 | 5,80 | 5,75 | -0,86% | 5,75 | 5,94 | 5,83 | 5,30 | 5,75 | 21 | 14.070.700 |
| 31/7/2000 | 5,98 | 5,80 | 0,00% | 5,77 | 5,98 | 5,81 | 5,77 | 5,80 | 28 | 23.536.500 |
| 28/7/2000 | 5,80 | 5,80 | -0,85% | 5,80 | 5,80 | 5,80 | 5,70 | 5,97 | 2 | 6.090.000 |
| 27/7/2000 | 5,90 | 5,85 | -0,85% | 5,85 | 6,00 | 5,96 | 5,61 | 5,85 | 10 | 9.059.900 |
| 26/7/2000 | 6,00 | 5,90 | -3,28% | 5,82 | 6,00 | 5,90 | 5,90 | 5,95 | 26 | 13.001.300 |
| 25/7/2000 | 6,39 | 6,10 | -3,17% | 6,00 | 6,40 | 6,18 | 3,31 | 6,10 | 55 | 24.444.300 |
| 24/7/2000 | 5,85 | 6,30 | +12,90% | 5,85 | 6,30 | 6,11 | 6,20 | 6,30 | 119 | 108.841.500 |
| 21/7/2000 | 5,55 | 5,58 | +0,54% | 5,55 | 5,80 | 5,67 | 5,41 | 5,80 | 14 | 22.251.000 |
| 20/7/2000 | 5,50 | 5,55 | -1,07% | 5,50 | 5,55 | 5,54 | 5,55 | 5,70 | 3 | 609.500 |
| 19/7/2000 | 5,65 | 5,61 | -4,10% | 5,61 | 5,65 | 5,64 | 5,40 | 5,80 | 3 | 621.100 |
| 18/7/2000 | 5,89 | 5,85 | +0,86% | 5,70 | 5,90 | 5,84 | 5,70 | 5,85 | 8 | 9.990.400 |
| 17/7/2000 | 5,90 | 5,80 | -0,85% | 5,80 | 5,90 | 5,89 | 5,80 | 5,89 | 7 | 9.495.000 |
| 14/7/2000 | 5,40 | 5,85 | +4,46% | 5,40 | 5,85 | 5,71 | 5,50 | 5,90 | 23 | 21.767.500 |
| 13/7/2000 | 6,00 | 5,60 | -5,08% | 5,60 | 6,00 | 5,81 | 5,60 | 5,80 | 10 | 8.892.000 |
| 12/7/2000 | 5,51 | 5,90 | +4,61% | 5,50 | 6,00 | 5,84 | 5,66 | 5,90 | 16 | 10.989.700 |
| 11/7/2000 | 5,65 | 5,64 | -2,76% | 5,63 | 5,65 | 5,63 | 5,64 | 5,79 | 12 | 5.863.300 |
| 10/7/2000 | 5,99 | 5,80 | -0,85% | 5,80 | 5,99 | 5,82 | 5,77 | 5,90 | 18 | 9.664.700 |
| 7/7/2000 | 5,76 | 5,85 | +1,56% | 5,76 | 5,99 | 5,94 | 5,83 | 5,99 | 58 | 104.997.400 |
| 6/7/2000 | 5,90 | 5,76 | +1,23% | 5,76 | 5,95 | 5,86 | 5,76 | 5,88 | 65 | 52.666.200 |
| 5/7/2000 | 5,20 | 5,69 | +6,36% | 5,20 | 5,70 | 5,56 | 5,55 | 5,70 | 24 | 15.313.500 |
| 4/7/2000 | 5,50 | 5,35 | -4,12% | 5,35 | 5,80 | 5,61 | 5,35 | 5,55 | 60 | 46.625.100 |
| 3/7/2000 | 4,95 | 5,58 | +13,88% | 4,95 | 5,58 | 5,27 | 5,35 | 5,58 | 86 | 92.039.100 |
| 30/6/2000 | 4,90 | 4,90 | +4,26% | 4,90 | 4,90 | 4,90 | 4,90 | 4,95 | 10 | 7.840.000 |
| 29/6/2000 | 4,80 | 4,70 | -3,09% | 4,70 | 5,00 | 4,83 | 4,70 | 4,87 | 24 | 9.225.300 |
| 28/6/2000 | 5,00 | 4,85 | +6,59% | 4,77 | 5,00 | 4,83 | 4,85 | 4,90 | 38 | 21.963.000 |
| 27/6/2000 | 4,51 | 4,55 | -1,94% | 4,50 | 4,60 | 4,53 | 4,58 | 4,80 | 30 | 22.812.400 |
| 26/6/2000 | 4,64 | 4,64 | 0,00% | 4,62 | 4,64 | 4,63 | 4,64 | 4,77 | 7 | 2.643.600 |
| 23/6/2000 | 5,10 | 4,64 | -2,93% | 4,64 | 5,10 | 4,76 | 4,63 | 4,79 | 5 | 1.669.000 |
| 21/6/2000 | 4,74 | 4,78 | +2,80% | 4,51 | 4,78 | 4,65 | 4,62 | 4,79 | 13 | 2.092.900 |
| 20/6/2000 | 4,79 | 4,65 | -1,06% | 4,60 | 4,79 | 4,61 | 4,51 | 4,74 | 6 | 5.079.200 |
| 19/6/2000 | 4,70 | 4,70 | +2,40% | 4,70 | 4,80 | 4,74 | 4,56 | 4,79 | 8 | 5.830.800 |
| 16/6/2000 | 4,50 | 4,59 | +5,52% | 4,40 | 4,60 | 4,45 | 4,50 | 4,59 | 36 | 29.254.400 |
| 15/6/2000 | 4,20 | 4,35 | +3,57% | 4,20 | 4,35 | 4,20 | 4,35 | 4,50 | 2 | 715.500 |
| 14/6/2000 | 4,20 | 4,20 | -6,67% | 4,20 | 4,20 | 4,20 | 4,20 | 4,68 | 1 | 42.000 |
| 13/6/2000 | 4,50 | 4,50 | -2,17% | 4,50 | 4,65 | 4,55 | 4,42 | 4,51 | 14 | 4.505.300 |
| 12/6/2000 | 4,50 | 4,60 | +3,37% | 4,40 | 4,79 | 4,71 | 4,45 | 4,65 | 7 | 5.191.700 |
| 9/6/2000 | 4,75 | 4,45 | -1,11% | 4,45 | 5,09 | 4,56 | 4,40 | 4,65 | 9 | 1.233.800 |
| 8/6/2000 | 4,50 | 4,50 | +2,27% | 4,50 | 4,50 | 4,50 | 4,42 | 4,50 | 3 | 765.000 |
| 7/6/2000 | 4,30 | 4,40 | -2,22% | 4,30 | 4,50 | 4,35 | 4,22 | 4,40 | 9 | 2.047.000 |
| 6/6/2000 | 4,47 | 4,50 | +1,12% | 4,47 | 5,10 | 4,81 | 4,50 | 4,70 | 18 | 7.804.000 |
| 5/6/2000 | 4,60 | 4,45 | -1,11% | 4,45 | 4,80 | 4,63 | 4,45 | 4,70 | 10 | 2.733.700 |
| 2/6/2000 | 4,30 | 4,50 | +3,45% | 4,24 | 4,50 | 4,32 | 4,31 | 4,50 | 16 | 3.933.800 |
| 1/6/2000 | 4,30 | 4,35 | +2,35% | 4,30 | 4,40 | 4,34 | 4,30 | 4,35 | 11 | 2.957.100 |
| 31/5/2000 | 4,11 | 4,25 | +6,25% | 4,10 | 4,60 | 4,28 | 4,12 | 4,25 | 16 | 8.877.000 |
| 30/5/2000 | 4,00 | 4,00 | +9,59% | 4,00 | 4,00 | 4,00 | 3,82 | 5,50 | 2 | 1.200.000 |
| 29/5/2000 | 3,52 | 3,65 | +3,99% | 3,52 | 3,65 | 3,63 | 3,66 | 3,90 | 6 | 1.345.600 |
| 26/5/2000 | 3,51 | 3,51 | -5,39% | 3,50 | 3,51 | 3,50 | 3,51 | 3,90 | 3 | 210.300 |
| 25/5/2000 | 3,71 | 3,71 | 0,00% | 3,71 | 3,71 | 3,71 | 3,30 | 3,71 | 1 | 37.100 |
| 24/5/2000 | 3,71 | 3,71 | 0,00% | 3,71 | 3,71 | 3,71 | 3,71 | 4,19 | 2 | 148.400 |
| 23/5/2000 | 3,71 | 3,71 | +0,27% | 3,70 | 3,75 | 3,72 | 3,68 | 3,71 | 13 | 4.687.400 |
| 22/5/2000 | 3,81 | 3,70 | -2,63% | 3,70 | 3,81 | 3,70 | 3,66 | 4,00 | 3 | 519.100 |
| 19/5/2000 | 3,70 | 3,80 | -2,06% | 3,70 | 3,99 | 3,83 | 3,81 | 3,98 | 8 | 1.649.100 |
| 18/5/2000 | 4,10 | 3,88 | -5,37% | 3,88 | 4,10 | 3,91 | 3,85 | 3,94 | 6 | 1.840.400 |
| 17/5/2000 | 4,22 | 4,10 | -7,87% | 4,10 | 4,22 | 4,10 | 4,07 | 4,44 | 2 | 657.200 |
| 16/5/2000 | 4,49 | 4,45 | +8,54% | 4,20 | 4,49 | 4,37 | 4,22 | 4,47 | 4 | 218.500 |
| 15/5/2000 | 4,00 | 4,10 | +1,23% | 4,00 | 4,10 | 4,01 | 4,10 | 4,48 | 4 | 401.000 |
| 12/5/2000 | 4,05 | 4,05 | -1,22% | 4,05 | 4,05 | 4,05 | 4,00 | 5,00 | 8 | 1.620.000 |
| 11/5/2000 | 4,10 | 4,10 | +2,50% | 4,10 | 4,10 | 4,10 | 4,06 | 4,48 | 3 | 1.230.000 |
| 10/5/2000 | 4,00 | 4,00 | -4,76% | 4,00 | 4,05 | 4,00 | 4,00 | 4,20 | 7 | 3.165.000 |
| 8/5/2000 | 4,20 | 4,20 | +0,96% | 4,20 | 4,20 | 4,20 | 4,20 | 4,50 | 1 | 168.000 |
| 5/5/2000 | 4,20 | 4,16 | -7,56% | 4,15 | 4,20 | 4,18 | 4,16 | 4,50 | 4 | 3.391.600 |
| 3/5/2000 | 4,10 | 4,50 | +2,04% | 4,10 | 4,50 | 4,26 | 4,20 | 4,50 | 3 | 724.800 |
| 2/5/2000 | 4,40 | 4,41 | +7,56% | 4,40 | 4,50 | 4,43 | 4,25 | 4,87 | 6 | 3.639.100 |
| 27/4/2000 | 4,10 | 4,10 | 0,00% | 4,10 | 4,11 | 4,10 | 4,11 | 4,60 | 3 | 1.189.900 |
| 26/4/2000 | 4,10 | 4,10 | 0,00% | 4,10 | 4,10 | 4,10 | 4,10 | 4,99 | 1 | 41.000 |
| 25/4/2000 | 4,10 | 4,10 | 0,00% | 4,10 | 4,10 | 4,10 | 4,10 | 4,90 | 1 | 41.000 |
| 24/4/2000 | 4,00 | 4,10 | +0,49% | 3,96 | 4,40 | 4,09 | 3,96 | 5,00 | 5 | 3.073.600 |
| 20/4/2000 | 4,05 | 4,08 | +2,00% | 4,05 | 4,08 | 4,05 | 4,02 | 4,45 | 4 | 1.014.500 |
| 19/4/2000 | 4,02 | 4,00 | -0,25% | 4,00 | 4,02 | 4,00 | 3,76 | 4,00 | 7 | 3.161.800 |
| 18/4/2000 | 4,03 | 4,01 | +5,25% | 4,00 | 4,03 | 4,01 | 3,91 | 4,01 | 3 | 521.800 |
| 17/4/2000 | 4,00 | 3,81 | -7,07% | 3,81 | 4,00 | 3,94 | 3,81 | 4,10 | 9 | 5.323.100 |
| 14/4/2000 | 4,21 | 4,10 | -12,77% | 4,10 | 4,25 | 4,18 | 4,10 | 4,50 | 12 | 2.779.600 |
| 13/4/2000 | 4,59 | 4,70 | +1,08% | 4,51 | 4,70 | 4,66 | 4,30 | 4,80 | 12 | 4.479.000 |
| 11/4/2000 | 4,49 | 4,65 | +3,56% | 4,20 | 4,65 | 4,51 | 4,50 | 4,65 | 8 | 4.740.500 |
| 10/4/2000 | 4,70 | 4,49 | -4,67% | 4,40 | 4,70 | 4,55 | 4,40 | 4,49 | 13 | 6.789.600 |
| 7/4/2000 | 4,80 | 4,71 | -1,88% | 4,70 | 4,80 | 4,79 | 4,71 | 4,90 | 6 | 2.734.100 |
| 6/4/2000 | 5,09 | 4,80 | -0,41% | 4,80 | 5,09 | 4,87 | 4,80 | 4,95 | 3 | 194.900 |
| 5/4/2000 | 4,80 | 4,82 | +0,42% | 4,80 | 5,00 | 4,91 | 4,82 | 4,95 | 7 | 5.163.500 |
| 4/4/2000 | 4,82 | 4,80 | -0,21% | 4,60 | 4,82 | 4,78 | 4,80 | 4,99 | 13 | 5.695.400 |
| 3/4/2000 | 4,80 | 4,81 | -3,61% | 4,80 | 4,81 | 4,80 | 4,82 | 4,98 | 2 | 288.400 |
| 31/3/2000 | 4,90 | 4,99 | +1,84% | 4,80 | 4,99 | 4,88 | 4,90 | 5,09 | 9 | 4.984.900 |
| 30/3/2000 | 4,90 | 4,90 | 0,00% | 4,86 | 4,90 | 4,88 | 4,90 | 4,99 | 5 | 733.400 |
| 29/3/2000 | 5,10 | 4,90 | 0,00% | 4,90 | 5,10 | 4,97 | 4,90 | 5,00 | 19 | 6.414.900 |
| 28/3/2000 | 5,00 | 4,90 | -2,00% | 4,90 | 5,01 | 4,99 | 4,91 | 5,08 | 15 | 3.898.500 |
| 27/3/2000 | 5,05 | 5,00 | +2,04% | 4,90 | 5,05 | 5,00 | 4,90 | 5,00 | 18 | 10.904.100 |
| 24/3/2000 | 5,20 | 4,90 | -5,77% | 4,90 | 5,20 | 4,93 | 4,90 | 5,18 | 6 | 4.983.500 |
| 23/3/2000 | 5,33 | 5,20 | -1,52% | 5,12 | 5,38 | 5,21 | 5,12 | 5,25 | 13 | 8.389.600 |
| 22/3/2000 | 5,25 | 5,28 | +0,57% | 5,01 | 5,28 | 5,17 | 5,05 | 5,28 | 10 | 8.020.700 |
| 21/3/2000 | 4,90 | 5,25 | +7,14% | 4,90 | 5,25 | 5,13 | 5,10 | 5,25 | 9 | 8.478.900 |
| 20/3/2000 | 4,70 | 4,90 | +4,26% | 4,70 | 4,90 | 4,74 | 4,80 | 4,90 | 8 | 2.277.500 |
| 17/3/2000 | 5,00 | 4,70 | -5,05% | 4,70 | 5,00 | 4,93 | 4,60 | 4,70 | 7 | 2.469.000 |
| 16/3/2000 | 4,95 | 4,95 | +1,02% | 4,95 | 5,01 | 4,98 | 4,95 | 5,05 | 4 | 1.097.000 |
| 15/3/2000 | 4,90 | 4,90 | -0,61% | 4,80 | 4,90 | 4,89 | 4,95 | 5,05 | 10 | 4.843.000 |
| 14/3/2000 | 5,00 | 4,93 | -1,40% | 4,93 | 5,00 | 4,99 | 4,91 | 5,00 | 8 | 1.999.300 |
| 13/3/2000 | 5,01 | 5,00 | -4,76% | 5,00 | 5,01 | 5,00 | 5,00 | 5,10 | 3 | 300.300 |
| 10/3/2000 | 5,00 | 5,25 | +5,85% | 5,00 | 5,50 | 5,11 | 5,01 | 5,25 | 48 | 33.533.400 |
| 9/3/2000 | 5,00 | 4,96 | +1,22% | 4,96 | 5,00 | 4,97 | 5,00 | 5,15 | 2 | 149.200 |
| 8/3/2000 | 4,79 | 4,90 | -2,00% | 4,79 | 4,90 | 4,80 | 4,90 | 5,25 | 5 | 1.350.900 |
| 3/3/2000 | 5,00 | 5,00 | +6,38% | 4,99 | 5,05 | 5,00 | 4,90 | 5,25 | 7 | 4.604.800 |
| 2/3/2000 | 4,95 | 4,70 | -2,08% | 4,70 | 4,95 | 4,77 | 4,70 | 4,95 | 8 | 2.005.500 |
| 1/3/2000 | 5,00 | 4,80 | -4,00% | 4,80 | 5,00 | 4,93 | 4,80 | 5,00 | 8 | 2.220.100 |
| 29/2/2000 | 5,30 | 5,00 | -5,12% | 5,00 | 5,30 | 5,07 | 4,70 | 5,00 | 10 | 9.080.500 |
| 28/2/2000 | 5,00 | 5,27 | -0,57% | 5,00 | 5,27 | 5,09 | 5,02 | 5,28 | 3 | 152.900 |
| 25/2/2000 | 5,30 | 5,30 | 0,00% | 5,29 | 5,40 | 5,32 | 5,30 | 5,40 | 17 | 9.058.600 |
| 24/2/2000 | 5,31 | 5,30 | 0,00% | 5,05 | 5,31 | 5,21 | 5,20 | 5,39 | 21 | 5.945.600 |
| 23/2/2000 | 4,90 | 5,30 | +4,95% | 4,90 | 5,30 | 5,01 | 4,96 | 5,65 | 12 | 6.315.100 |
| 22/2/2000 | 5,25 | 5,05 | -3,81% | 5,05 | 5,40 | 5,21 | 5,05 | 5,20 | 19 | 4.224.500 |
| 21/2/2000 | 4,85 | 5,25 | +7,14% | 4,85 | 5,30 | 5,13 | 5,01 | 5,25 | 32 | 13.822.000 |
| 18/2/2000 | 5,31 | 4,90 | -9,59% | 4,90 | 5,35 | 5,16 | 4,71 | 5,00 | 19 | 11.563.900 |
| 17/2/2000 | 5,70 | 5,42 | -6,87% | 5,40 | 5,70 | 5,52 | 5,42 | 5,60 | 34 | 15.040.700 |
| 16/2/2000 | 5,60 | 5,82 | +3,01% | 5,60 | 5,90 | 5,77 | 5,79 | 5,82 | 64 | 38.516.200 |
| 15/2/2000 | 6,30 | 5,65 | -8,87% | 5,58 | 6,30 | 5,76 | 5,70 | 5,75 | 73 | 47.283.700 |
| 14/2/2000 | 6,00 | 6,20 | +12,52% | 5,90 | 6,40 | 6,19 | 6,10 | 6,24 | 195 | 122.556.600 |
| 11/2/2000 | 5,30 | 5,51 | +13,14% | 5,10 | 6,00 | 5,51 | 5,51 | 5,70 | 244 | 143.369.500 |
| 10/2/2000 | 4,20 | 4,87 | +15,95% | 4,20 | 5,50 | 5,14 | 4,89 | 5,00 | 146 | 85.556.000 |
| 9/2/2000 | 4,00 | 4,20 | +5,00% | 3,99 | 4,20 | 4,03 | 4,15 | 4,20 | 40 | 14.970.700 |
| 8/2/2000 | 4,06 | 4,00 | 0,00% | 4,00 | 4,06 | 4,00 | 3,95 | 4,00 | 16 | 10.824.700 |
| 7/2/2000 | 4,00 | 4,00 | 0,00% | 4,00 | 4,20 | 4,04 | 3,96 | 4,10 | 10 | 3.521.200 |
| 4/2/2000 | 3,97 | 4,00 | +0,76% | 3,97 | 4,00 | 3,98 | 4,00 | 4,10 | 3 | 477.600 |
| 3/2/2000 | 3,95 | 3,97 | +1,79% | 3,95 | 3,97 | 3,96 | 3,98 | 4,17 | 7 | 1.070.800 |
| 2/2/2000 | 3,85 | 3,90 | -4,65% | 3,85 | 3,90 | 3,86 | 3,90 | 4,15 | 5 | 695.600 |
| 1/2/2000 | 4,09 | 4,09 | +2,25% | 4,09 | 4,09 | 4,09 | 3,90 | 4,09 | 1 | 122.700 |
| 31/1/2000 | 4,00 | 4,00 | -2,44% | 4,00 | 4,00 | 4,00 | 3,71 | 4,00 | 1 | 400.000 |
| 28/1/2000 | 4,17 | 4,10 | -2,38% | 4,00 | 4,17 | 4,07 | 4,01 | 4,20 | 9 | 1.590.700 |
| 27/1/2000 | 4,15 | 4,20 | -2,33% | 4,15 | 4,20 | 4,19 | 4,17 | 4,23 | 6 | 2.393.000 |
| 26/1/2000 | 4,07 | 4,30 | +5,91% | 4,07 | 4,30 | 4,23 | 4,15 | 4,35 | 9 | 5.800.300 |
| 24/1/2000 | 4,05 | 4,06 | -5,36% | 4,05 | 4,06 | 4,05 | 4,09 | 4,25 | 2 | 405.700 |
| 21/1/2000 | 4,70 | 4,29 | -0,23% | 4,05 | 4,70 | 4,11 | 4,06 | 4,25 | 13 | 2.840.900 |
| 20/1/2000 | 4,40 | 4,30 | +2,38% | 4,30 | 4,40 | 4,33 | 4,07 | 4,20 | 5 | 3.593.400 |
| 19/1/2000 | 4,30 | 4,20 | -2,33% | 4,20 | 4,49 | 4,24 | 4,06 | 4,25 | 11 | 4.198.400 |
| 18/1/2000 | 4,25 | 4,30 | +2,38% | 4,20 | 4,30 | 4,23 | 4,21 | 4,30 | 7 | 1.777.500 |
| 14/1/2000 | 4,21 | 4,20 | 0,00% | 4,20 | 4,26 | 4,23 | 4,25 | 4,40 | 4 | 1.525.000 |
| 13/1/2000 | 4,45 | 4,20 | -6,67% | 4,20 | 4,50 | 4,34 | 4,20 | 4,45 | 13 | 3.392.400 |
| 12/1/2000 | 4,36 | 4,50 | -2,17% | 4,36 | 4,50 | 4,47 | 4,38 | 4,58 | 3 | 447.200 |
| 11/1/2000 | 4,59 | 4,60 | 0,00% | 4,59 | 4,60 | 4,59 | 4,40 | 4,60 | 3 | 2.299.000 |
| 10/1/2000 | 4,60 | 4,60 | 0,00% | 4,60 | 4,70 | 4,63 | 4,45 | 4,60 | 15 | 4.682.000 |
| 7/1/2000 | 4,70 | 4,60 | +5,75% | 4,33 | 4,70 | 4,53 | 4,60 | 4,65 | 20 | 10.668.500 |
| 6/1/2000 | 4,50 | 4,35 | -5,43% | 4,35 | 4,60 | 4,48 | 4,35 | 4,54 | 29 | 15.684.000 |
| 5/1/2000 | 4,20 | 4,60 | +8,75% | 4,20 | 4,60 | 4,28 | 4,48 | 4,78 | 20 | 9.421.900 |
| 4/1/2000 | 4,40 | 4,23 | -6,00% | 4,20 | 4,42 | 4,31 | 4,22 | 4,30 | 26 | 9.794.500 |
| 3/1/2000 | 4,55 | 4,50 | -1,10% | 4,50 | 4,75 | 4,60 | 4,40 | 4,75 | 18 | 9.902.600 |
| 30/12/1999 | 4,51 | 4,55 | +1,11% | 4,42 | 4,55 | 4,50 | 4,55 | 4,70 | 12 | 3.290.800 |
| 29/12/1999 | 4,61 | 4,50 | -2,17% | 4,50 | 4,61 | 4,59 | 4,50 | 4,75 | 7 | 4.872.400 |
| 28/12/1999 | 4,95 | 4,60 | -4,17% | 4,60 | 5,00 | 4,83 | 4,55 | 4,79 | 13 | 5.994.500 |
| 27/12/1999 | 4,70 | 4,80 | +3,23% | 4,35 | 4,86 | 4,77 | 4,80 | 4,90 | 43 | 13.861.200 |
| 23/12/1999 | 4,20 | 4,65 | +8,64% | 4,20 | 5,00 | 4,65 | 4,65 | 4,70 | 45 | 24.599.500 |
| 22/12/1999 | 4,30 | 4,28 | +0,71% | 4,11 | 4,30 | 4,24 | 4,18 | 4,30 | 17 | 3.648.800 |
| 21/12/1999 | 4,30 | 4,25 | 0,00% | 4,25 | 4,35 | 4,28 | 4,25 | 4,32 | 12 | 3.897.400 |
| 20/12/1999 | 4,21 | 4,25 | +1,19% | 4,21 | 4,30 | 4,27 | 4,25 | 4,36 | 7 | 4.191.700 |
| 17/12/1999 | 4,20 | 4,20 | 0,00% | 4,15 | 4,30 | 4,20 | 4,03 | 4,20 | 15 | 8.445.900 |
| 16/12/1999 | 4,15 | 4,20 | +3,19% | 4,10 | 4,20 | 4,15 | 4,11 | 4,20 | 14 | 6.312.600 |
| 15/12/1999 | 4,15 | 4,07 | -3,10% | 4,05 | 4,15 | 4,12 | 4,05 | 4,20 | 8 | 3.964.500 |
| 14/12/1999 | 4,20 | 4,20 | -0,71% | 4,03 | 4,20 | 4,12 | 4,05 | 4,20 | 18 | 5.523.500 |
| 13/12/1999 | 4,22 | 4,23 | +0,71% | 4,22 | 4,30 | 4,27 | 4,23 | 4,42 | 9 | 1.368.500 |
| 10/12/1999 | 4,40 | 4,20 | -5,62% | 4,20 | 4,40 | 4,22 | 4,21 | 4,40 | 7 | 5.317.300 |
| 9/12/1999 | 4,50 | 4,45 | +0,45% | 4,45 | 4,56 | 4,53 | 4,45 | 4,50 | 8 | 5.944.000 |
| 8/12/1999 | 4,55 | 4,43 | -1,56% | 4,40 | 4,55 | 4,45 | 4,43 | 4,45 | 9 | 2.225.000 |
| 7/12/1999 | 4,49 | 4,50 | 0,00% | 4,40 | 4,50 | 4,44 | 4,45 | 4,54 | 10 | 5.817.700 |
| 6/12/1999 | 4,50 | 4,50 | -0,44% | 4,50 | 4,50 | 4,50 | 4,35 | 4,49 | 4 | 2.475.000 |
| 3/12/1999 | 4,45 | 4,52 | +1,57% | 4,45 | 4,60 | 4,54 | 4,35 | 4,52 | 20 | 19.554.600 |
| 2/12/1999 | 4,41 | 4,45 | +1,14% | 4,41 | 4,50 | 4,45 | 4,31 | 4,45 | 8 | 3.299.000 |
| 1/12/1999 | 4,50 | 4,40 | -5,38% | 4,30 | 4,50 | 4,43 | 4,40 | 4,44 | 8 | 3.635.600 |
| 30/11/1999 | 4,80 | 4,65 | 0,00% | 4,50 | 4,80 | 4,58 | 4,50 | 4,68 | 7 | 2.432.500 |
| 29/11/1999 | 4,55 | 4,65 | 0,00% | 4,55 | 4,65 | 4,58 | 4,31 | 4,65 | 21 | 9.620.600 |
| 26/11/1999 | 4,70 | 4,65 | +1,09% | 4,55 | 4,70 | 4,63 | 4,45 | 4,65 | 30 | 21.888.000 |
| 25/11/1999 | 4,51 | 4,60 | -1,08% | 4,50 | 4,60 | 4,52 | 4,55 | 4,60 | 10 | 8.240.600 |
| 24/11/1999 | 4,60 | 4,65 | +3,33% | 4,50 | 4,65 | 4,53 | 4,41 | 4,65 | 36 | 19.851.500 |
| 23/11/1999 | 4,15 | 4,50 | +7,66% | 4,15 | 4,80 | 4,67 | 4,30 | 4,50 | 58 | 32.125.700 |
| 22/11/1999 | 3,95 | 4,18 | +7,18% | 3,95 | 4,20 | 4,14 | 4,05 | 4,18 | 23 | 9.038.900 |
| 19/11/1999 | 4,09 | 3,90 | -1,27% | 3,90 | 4,11 | 4,05 | 3,75 | 4,08 | 26 | 8.803.900 |
| 18/11/1999 | 3,95 | 3,95 | +3,95% | 3,95 | 3,95 | 3,95 | 3,71 | 3,94 | 1 | 118.500 |
| 17/11/1999 | 4,00 | 3,80 | -5,00% | 3,80 | 4,00 | 3,83 | 3,74 | 3,90 | 11 | 2.148.700 |
| 16/11/1999 | 4,05 | 4,00 | -3,61% | 3,91 | 4,05 | 3,98 | 3,94 | 4,10 | 23 | 3.910.500 |
| 12/11/1999 | 4,18 | 4,15 | +0,24% | 4,14 | 4,29 | 4,21 | 4,05 | 4,14 | 18 | 4.133.100 |
| 11/11/1999 | 4,04 | 4,14 | +2,22% | 4,04 | 4,20 | 4,13 | 4,08 | 4,19 | 57 | 24.456.900 |
| 10/11/1999 | 3,85 | 4,05 | +6,30% | 3,85 | 4,12 | 4,01 | 3,92 | 4,05 | 64 | 25.993.300 |
| 9/11/1999 | 3,80 | 3,81 | +0,26% | 3,69 | 3,90 | 3,80 | 3,70 | 3,81 | 22 | 11.685.400 |
| 8/11/1999 | 3,90 | 3,80 | 0,00% | 3,80 | 4,10 | 3,97 | 3,71 | 3,80 | 44 | 13.361.800 |
| 5/11/1999 | 3,60 | 3,80 | +8,26% | 3,58 | 3,80 | 3,72 | 3,80 | 3,84 | 60 | 28.163.000 |
| 4/11/1999 | 3,40 | 3,51 | +4,78% | 3,40 | 3,70 | 3,54 | 3,41 | 3,68 | 56 | 16.771.500 |
| 3/11/1999 | 3,35 | 3,35 | +2,76% | 3,20 | 3,35 | 3,28 | 3,31 | 3,38 | 16 | 3.650.400 |
| 1/11/1999 | 3,35 | 3,26 | -1,21% | 3,26 | 3,35 | 3,30 | 3,27 | 3,35 | 11 | 1.585.900 |
| 29/10/1999 | 3,48 | 3,30 | -2,94% | 3,25 | 3,50 | 3,41 | 3,27 | 3,30 | 16 | 3.654.600 |
| 28/10/1999 | 3,50 | 3,40 | +1,49% | 3,40 | 3,50 | 3,41 | 3,35 | 3,40 | 5 | 819.000 |
| 27/10/1999 | 3,40 | 3,35 | -2,90% | 3,31 | 3,45 | 3,39 | 3,35 | 3,45 | 9 | 3.090.800 |
| 26/10/1999 | 3,45 | 3,45 | 0,00% | 3,35 | 3,49 | 3,45 | 3,40 | 3,50 | 14 | 1.728.300 |
| 25/10/1999 | 3,39 | 3,45 | +0,58% | 3,39 | 3,49 | 3,42 | 3,45 | 3,50 | 8 | 1.370.600 |
| 22/10/1999 | 3,22 | 3,43 | +3,94% | 3,22 | 3,45 | 3,40 | 3,32 | 3,43 | 20 | 3.440.000 |
| 21/10/1999 | 3,45 | 3,30 | +4,43% | 3,22 | 3,45 | 3,37 | 3,24 | 3,30 | 14 | 1.585.600 |
| 20/10/1999 | 3,35 | 3,16 | -1,25% | 3,15 | 3,35 | 3,15 | 3,15 | 3,25 | 7 | 1.419.800 |
| 19/10/1999 | 3,20 | 3,20 | +1,91% | 3,15 | 3,20 | 3,17 | 3,15 | 3,20 | 5 | 540.500 |
| 18/10/1999 | 3,12 | 3,14 | -0,63% | 3,12 | 3,16 | 3,14 | 3,14 | 3,30 | 11 | 1.950.900 |
| 15/10/1999 | 3,15 | 3,16 | -1,25% | 3,15 | 3,20 | 3,16 | 3,16 | 3,40 | 7 | 791.100 |
| 14/10/1999 | 3,27 | 3,20 | -5,88% | 3,15 | 3,40 | 3,18 | 3,20 | 3,37 | 12 | 4.555.500 |
| 13/10/1999 | 3,30 | 3,40 | -1,73% | 3,25 | 3,40 | 3,30 | 3,26 | 3,40 | 8 | 1.354.600 |
| 8/10/1999 | 3,25 | 3,46 | +8,13% | 3,25 | 3,50 | 3,34 | 3,26 | 3,40 | 3 | 234.200 |
| 7/10/1999 | 3,20 | 3,20 | -5,88% | 3,20 | 3,35 | 3,24 | 3,21 | 3,45 | 7 | 1.103.300 |
| 6/10/1999 | 3,48 | 3,40 | +1,49% | 3,40 | 3,48 | 3,42 | 3,30 | 3,49 | 14 | 3.361.000 |
| 5/10/1999 | 3,29 | 3,35 | -1,47% | 3,11 | 3,35 | 3,19 | 3,14 | 3,40 | 10 | 2.299.400 |
| 4/10/1999 | 3,28 | 3,40 | +3,66% | 3,28 | 3,40 | 3,34 | 3,30 | 3,40 | 4 | 167.700 |
| 1/10/1999 | 3,20 | 3,28 | +0,61% | 3,20 | 3,28 | 3,21 | 3,25 | 3,28 | 12 | 1.638.500 |
| 30/9/1999 | 3,30 | 3,26 | -1,51% | 3,25 | 3,30 | 3,26 | 3,26 | 3,30 | 21 | 22.661.500 |
| 29/9/1999 | 3,30 | 3,31 | -3,78% | 3,30 | 3,35 | 3,32 | 3,31 | 3,42 | 3 | 133.100 |
| 28/9/1999 | 3,50 | 3,44 | -0,29% | 3,30 | 3,50 | 3,42 | 3,30 | 3,49 | 10 | 4.964.200 |
| 27/9/1999 | 3,50 | 3,45 | -1,99% | 3,45 | 3,50 | 3,49 | 3,45 | 3,52 | 7 | 4.724.000 |
| 24/9/1999 | 3,36 | 3,52 | +4,45% | 3,36 | 3,52 | 3,46 | 3,50 | 3,59 | 12 | 3.570.800 |
| 23/9/1999 | 3,40 | 3,37 | +2,12% | 3,37 | 3,40 | 3,39 | 3,37 | 3,49 | 10 | 2.376.600 |
| 22/9/1999 | 3,20 | 3,30 | +3,13% | 3,20 | 3,50 | 3,27 | 3,25 | 3,39 | 15 | 3.172.000 |
| 21/9/1999 | 3,48 | 3,20 | -7,25% | 3,20 | 3,48 | 3,32 | 3,21 | 3,38 | 38 | 11.629.600 |
| 20/9/1999 | 3,60 | 3,45 | -3,63% | 3,25 | 3,60 | 3,46 | 3,42 | 3,65 | 16 | 2.185.400 |
| 17/9/1999 | 3,70 | 3,58 | -3,24% | 3,58 | 3,70 | 3,61 | 3,70 | 3,72 | 5 | 976.400 |
| 16/9/1999 | 3,52 | 3,70 | -0,54% | 3,50 | 3,70 | 3,53 | 3,70 | 3,75 | 10 | 5.696.200 |
| 15/9/1999 | 3,53 | 3,72 | -0,80% | 3,52 | 3,72 | 3,61 | 3,60 | 3,72 | 15 | 8.030.000 |
| 14/9/1999 | 3,97 | 3,75 | -5,06% | 3,75 | 3,97 | 3,76 | 3,65 | 3,75 | 13 | 2.972.800 |
| 13/9/1999 | 3,85 | 3,95 | +2,60% | 3,85 | 4,04 | 3,94 | 3,90 | 3,95 | 36 | 14.369.800 |
| 10/9/1999 | 3,60 | 3,85 | +6,94% | 3,60 | 3,95 | 3,85 | 3,81 | 3,85 | 89 | 40.681.500 |
| 9/9/1999 | 3,31 | 3,60 | +13,21% | 3,26 | 3,60 | 3,40 | 3,41 | 3,60 | 32 | 7.314.700 |
| 8/9/1999 | 3,30 | 3,18 | +2,58% | 3,18 | 3,30 | 3,20 | 3,21 | 3,28 | 9 | 1.090.100 |
| 6/9/1999 | 3,20 | 3,10 | -1,90% | 3,10 | 3,20 | 3,10 | 3,11 | 3,30 | 6 | 1.181.100 |
| 3/9/1999 | 3,22 | 3,16 | -4,24% | 3,15 | 3,22 | 3,17 | 3,16 | 3,29 | 23 | 6.764.600 |
| 2/9/1999 | 3,20 | 3,30 | 0,00% | 3,20 | 3,30 | 3,26 | 3,30 | 3,40 | 8 | 1.077.300 |
| 1/9/1999 | 3,49 | 3,30 | +2,80% | 3,20 | 3,49 | 3,23 | 3,22 | 3,47 | 20 | 5.151.400 |
| 31/8/1999 | 3,20 | 3,21 | +1,90% | 3,10 | 3,21 | 3,14 | 3,11 | 3,21 | 8 | 2.858.000 |
| 30/8/1999 | 3,15 | 3,15 | +1,61% | 3,15 | 3,15 | 3,15 | 3,15 | 3,24 | 5 | 1.890.000 |
| 27/8/1999 | 3,35 | 3,10 | -11,43% | 3,10 | 3,35 | 3,12 | 3,09 | 3,13 | 13 | 3.905.300 |
| 26/8/1999 | 3,50 | 3,50 | -2,78% | 3,50 | 3,59 | 3,52 | 3,05 | 3,49 | 10 | 1.796.000 |
| 25/8/1999 | 3,20 | 3,60 | +12,50% | 3,15 | 3,60 | 3,35 | 3,20 | 3,50 | 23 | 6.038.400 |
| 24/8/1999 | 3,00 | 3,20 | +8,84% | 3,00 | 3,29 | 3,03 | 2,95 | 3,20 | 7 | 910.300 |
| 23/8/1999 | 2,80 | 2,94 | +5,00% | 2,80 | 2,94 | 2,80 | 2,80 | 3,04 | 5 | 2.018.300 |
| 20/8/1999 | 3,00 | 2,80 | 0,00% | 2,80 | 3,00 | 2,95 | 2,81 | 3,00 | 4 | 413.900 |
| 19/8/1999 | 2,90 | 2,80 | -8,20% | 2,80 | 2,90 | 2,84 | 2,78 | 2,85 | 17 | 9.638.700 |
| 18/8/1999 | 2,82 | 3,05 | -1,29% | 2,82 | 3,05 | 2,89 | 2,85 | 3,05 | 2 | 86.900 |
| 17/8/1999 | 3,20 | 3,09 | -3,44% | 2,90 | 3,20 | 2,98 | 2,81 | 3,09 | 8 | 4.393.300 |
| 16/8/1999 | 3,28 | 3,20 | -3,03% | 3,11 | 3,28 | 3,17 | 2,80 | 3,20 | 6 | 921.700 |
| 13/8/1999 | 3,30 | 3,30 | -4,35% | 3,18 | 3,30 | 3,28 | 3,18 | 3,30 | 8 | 3.253.800 |
| 12/8/1999 | 3,40 | 3,45 | +7,81% | 3,38 | 3,45 | 3,40 | 3,20 | 3,40 | 3 | 136.100 |
| 11/8/1999 | 3,20 | 3,20 | +0,31% | 3,08 | 3,20 | 3,17 | 3,02 | 3,20 | 4 | 826.000 |
| 10/8/1999 | 3,10 | 3,19 | +2,90% | 3,02 | 3,20 | 3,10 | 2,87 | 3,19 | 9 | 683.400 |
| 9/8/1999 | 3,20 | 3,10 | -4,62% | 3,10 | 3,20 | 3,13 | 3,07 | 3,20 | 5 | 3.385.800 |
| 6/8/1999 | 3,20 | 3,25 | -4,13% | 3,10 | 3,25 | 3,13 | 2,91 | 3,25 | 10 | 1.724.500 |
| 5/8/1999 | 3,11 | 3,39 | -2,59% | 3,11 | 3,44 | 3,25 | 3,11 | 3,39 | 5 | 195.400 |
| 4/8/1999 | 3,49 | 3,48 | +2,65% | 3,30 | 3,49 | 3,33 | 3,25 | 3,49 | 4 | 399.700 |
| 3/8/1999 | 3,44 | 3,39 | -1,45% | 3,30 | 3,60 | 3,40 | 3,50 | 3,57 | 15 | 2.486.000 |
| 2/8/1999 | 3,40 | 3,44 | -3,10% | 3,32 | 3,55 | 3,48 | 3,35 | 3,43 | 18 | 4.490.300 |
| 30/7/1999 | 3,50 | 3,55 | +2,90% | 3,40 | 3,60 | 3,42 | 3,40 | 3,55 | 11 | 2.125.000 |
| 29/7/1999 | 3,50 | 3,45 | -2,82% | 3,31 | 3,50 | 3,40 | 3,40 | 3,45 | 23 | 6.531.100 |
| 28/7/1999 | 3,70 | 3,55 | -6,33% | 3,55 | 3,70 | 3,62 | 3,41 | 3,64 | 21 | 6.088.800 |
| 27/7/1999 | 3,70 | 3,79 | +1,34% | 3,62 | 3,79 | 3,69 | 3,66 | 3,79 | 4 | 850.900 |
| 26/7/1999 | 3,80 | 3,74 | -1,32% | 3,70 | 3,80 | 3,73 | 3,62 | 3,79 | 8 | 1.156.400 |
| 23/7/1999 | 3,85 | 3,79 | -2,82% | 3,72 | 3,90 | 3,81 | 3,71 | 3,79 | 17 | 3.852.500 |
| 22/7/1999 | 4,00 | 3,90 | -5,11% | 3,72 | 4,00 | 3,80 | 3,78 | 3,89 | 37 | 18.260.300 |
| 21/7/1999 | 4,19 | 4,11 | -2,14% | 3,95 | 4,19 | 4,02 | 4,05 | 4,11 | 29 | 15.101.100 |
| 20/7/1999 | 4,20 | 4,20 | +2,44% | 4,00 | 4,20 | 4,03 | 4,00 | 4,20 | 24 | 6.409.800 |
| 19/7/1999 | 4,02 | 4,10 | -1,20% | 4,02 | 4,10 | 4,03 | 4,04 | 4,10 | 5 | 765.800 |
| 16/7/1999 | 4,15 | 4,15 | -0,95% | 4,07 | 4,15 | 4,14 | 4,06 | 4,16 | 10 | 2.696.600 |
| 15/7/1999 | 4,20 | 4,19 | +0,96% | 4,06 | 4,20 | 4,13 | 4,06 | 4,19 | 14 | 2.685.500 |
| 14/7/1999 | 4,25 | 4,15 | -2,12% | 4,00 | 4,25 | 4,08 | 3,90 | 4,15 | 33 | 15.328.800 |
| 13/7/1999 | 4,21 | 4,24 | -2,53% | 4,06 | 4,25 | 4,19 | 4,15 | 4,24 | 23 | 6.628.400 |
| 12/7/1999 | 4,31 | 4,35 | -4,40% | 4,11 | 4,35 | 4,20 | 4,13 | 4,25 | 16 | 4.796.400 |
| 8/7/1999 | 4,40 | 4,55 | +2,25% | 4,40 | 4,55 | 4,48 | 4,50 | 4,58 | 21 | 8.562.700 |
| 7/7/1999 | 4,55 | 4,45 | -2,41% | 4,40 | 4,75 | 4,56 | 4,45 | 4,54 | 50 | 26.358.900 |
| 6/7/1999 | 4,15 | 4,56 | +11,22% | 4,15 | 4,80 | 4,47 | 4,45 | 4,56 | 108 | 40.286.000 |
| 5/7/1999 | 4,10 | 4,10 | +2,50% | 4,05 | 4,10 | 4,09 | 4,10 | 4,15 | 14 | 3.688.500 |
| 2/7/1999 | 4,05 | 4,00 | 0,00% | 4,00 | 4,19 | 4,10 | 4,01 | 4,18 | 14 | 2.214.400 |
| 1/7/1999 | 4,10 | 4,00 | -2,44% | 3,99 | 4,10 | 4,00 | 3,95 | 4,09 | 16 | 8.083.800 |
| 30/6/1999 | 4,05 | 4,10 | +2,50% | 4,00 | 4,20 | 4,10 | 4,10 | 4,15 | 22 | 6.616.000 |
| 29/6/1999 | 4,19 | 4,00 | -1,23% | 4,00 | 4,19 | 4,11 | 4,00 | 4,18 | 15 | 7.321.500 |
| 28/6/1999 | 4,11 | 4,05 | -1,46% | 4,05 | 4,11 | 4,10 | 4,00 | 4,15 | 5 | 1.066.000 |
| 25/6/1999 | 4,19 | 4,11 | -1,44% | 4,05 | 4,19 | 4,13 | 4,12 | 4,20 | 18 | 9.213.900 |
| 24/6/1999 | 4,10 | 4,17 | -2,80% | 4,05 | 4,20 | 4,07 | 4,05 | 4,16 | 10 | 5.670.800 |
| 23/6/1999 | 4,25 | 4,29 | +4,63% | 4,12 | 4,30 | 4,23 | 4,30 | 4,34 | 28 | 15.019.800 |
| 22/6/1999 | 4,10 | 4,10 | -0,24% | 4,06 | 4,20 | 4,10 | 4,10 | 4,25 | 17 | 9.105.500 |
| 21/6/1999 | 4,18 | 4,11 | -3,52% | 4,10 | 4,18 | 4,15 | 4,12 | 4,16 | 13 | 7.273.700 |
| 18/6/1999 | 4,20 | 4,26 | +0,24% | 4,20 | 4,30 | 4,26 | 4,26 | 4,30 | 12 | 1.917.700 |
| 17/6/1999 | 4,24 | 4,25 | +0,71% | 4,17 | 4,25 | 4,21 | 4,18 | 4,25 | 23 | 11.116.100 |
| 16/6/1999 | 4,21 | 4,22 | +1,20% | 4,00 | 4,30 | 4,17 | 4,21 | 4,27 | 27 | 11.309.600 |
| 15/6/1999 | 4,15 | 4,17 | +1,71% | 4,15 | 4,21 | 4,18 | 4,16 | 4,17 | 12 | 6.022.900 |
| 14/6/1999 | 4,35 | 4,10 | -3,53% | 4,10 | 4,35 | 4,17 | 4,10 | 4,25 | 9 | 5.590.000 |
| 11/6/1999 | 4,20 | 4,25 | +1,19% | 4,20 | 4,30 | 4,26 | 4,20 | 4,25 | 18 | 10.409.800 |
| 10/6/1999 | 4,00 | 4,20 | +5,00% | 4,00 | 4,20 | 4,16 | 4,06 | 4,30 | 16 | 8.004.800 |
| 9/6/1999 | 4,20 | 4,00 | -2,44% | 4,00 | 4,20 | 4,09 | 3,90 | 4,00 | 17 | 6.343.400 |
| 8/6/1999 | 4,15 | 4,10 | -1,20% | 4,10 | 4,16 | 4,14 | 4,05 | 4,10 | 13 | 4.142.600 |
| 7/6/1999 | 4,20 | 4,15 | -1,89% | 4,15 | 4,20 | 4,18 | 4,15 | 4,25 | 15 | 7.023.000 |
| 4/6/1999 | 4,30 | 4,23 | -1,63% | 4,23 | 4,30 | 4,25 | 4,16 | 4,25 | 12 | 3.023.100 |
| 2/6/1999 | 4,11 | 4,30 | +3,37% | 4,00 | 4,30 | 4,15 | 4,20 | 4,35 | 35 | 12.802.400 |
| 1/6/1999 | 4,17 | 4,16 | +0,24% | 4,16 | 4,25 | 4,19 | 4,16 | 4,20 | 10 | 2.726.200 |
| 31/5/1999 | 4,35 | 4,15 | 0,00% | 4,15 | 4,35 | 4,27 | 4,15 | 4,20 | 11 | 8.212.500 |
| 28/5/1999 | 4,30 | 4,15 | -3,49% | 4,05 | 4,35 | 4,23 | 4,05 | 4,15 | 35 | 14.482.800 |
| 27/5/1999 | 4,50 | 4,30 | -4,44% | 4,20 | 4,50 | 4,34 | 4,30 | 4,45 | 56 | 28.436.800 |
| 26/5/1999 | 4,50 | 4,50 | +11,11% | 4,15 | 4,55 | 4,34 | 4,48 | 4,50 | 57 | 23.051.300 |
| 25/5/1999 | 3,90 | 4,05 | -4,71% | 3,82 | 4,30 | 4,05 | 4,05 | 4,30 | 68 | 22.279.200 |
| 24/5/1999 | 4,65 | 4,25 | -5,56% | 4,10 | 4,65 | 4,33 | 4,20 | 4,25 | 49 | 11.736.800 |
| 21/5/1999 | 4,90 | 4,50 | -8,16% | 4,40 | 4,90 | 4,58 | 4,50 | 4,59 | 23 | 10.139.600 |
| 20/5/1999 | 5,15 | 4,90 | 0,00% | 4,60 | 5,20 | 4,95 | 4,84 | 4,90 | 41 | 23.134.500 |
| 19/5/1999 | 5,19 | 4,90 | -2,00% | 4,90 | 5,39 | 4,99 | 4,80 | 4,90 | 29 | 12.182.600 |
| 18/5/1999 | 4,85 | 5,00 | +1,21% | 4,85 | 5,10 | 4,98 | 4,90 | 5,00 | 69 | 39.018.400 |
| 17/5/1999 | 4,95 | 4,94 | -5,00% | 4,90 | 5,10 | 4,99 | 4,94 | 5,09 | 41 | 19.169.500 |
| 14/5/1999 | 5,16 | 5,20 | -0,57% | 5,00 | 5,30 | 5,14 | 5,20 | 5,25 | 82 | 35.310.000 |
| 13/5/1999 | 5,15 | 5,23 | +4,60% | 5,10 | 5,39 | 5,22 | 5,15 | 5,23 | 193 | 184.017.600 |
| 12/5/1999 | 4,90 | 5,00 | +2,04% | 4,80 | 5,00 | 4,89 | 4,95 | 5,10 | 56 | 24.896.400 |
| 11/5/1999 | 5,05 | 4,90 | -3,92% | 4,85 | 5,20 | 5,00 | 4,95 | 4,98 | 85 | 37.705.600 |
| 10/5/1999 | 4,98 | 5,10 | +4,08% | 4,98 | 5,29 | 5,13 | 5,10 | 5,16 | 218 | 117.605.300 |
| 7/5/1999 | 4,50 | 4,90 | +9,13% | 4,50 | 4,98 | 4,75 | 4,80 | 4,90 | 122 | 75.568.500 |
| 6/5/1999 | 4,20 | 4,49 | +8,98% | 4,12 | 4,50 | 4,36 | 4,46 | 4,48 | 100 | 72.318.800 |
| 5/5/1999 | 4,20 | 4,12 | -0,72% | 4,04 | 4,20 | 4,10 | 4,12 | 4,19 | 37 | 10.142.600 |
| 4/5/1999 | 4,35 | 4,15 | -2,12% | 4,06 | 4,35 | 4,18 | 4,15 | 4,19 | 52 | 28.768.900 |
| 3/5/1999 | 4,21 | 4,24 | +0,95% | 4,21 | 4,49 | 4,35 | 4,23 | 4,30 | 83 | 35.573.300 |
| 30/4/1999 | 4,20 | 4,20 | +5,00% | 4,10 | 4,48 | 4,29 | 4,18 | 4,20 | 158 | 63.355.700 |
| 29/4/1999 | 4,20 | 4,00 | 0,00% | 4,00 | 4,30 | 4,11 | 4,02 | 4,14 | 70 | 21.758.600 |
| 28/4/1999 | 4,30 | 4,00 | -1,23% | 3,97 | 4,30 | 4,11 | 3,97 | 4,00 | 71 | 25.396.600 |
| 27/4/1999 | 4,20 | 4,05 | -3,57% | 4,00 | 4,20 | 4,04 | 4,05 | 4,19 | 59 | 18.786.200 |
| 26/4/1999 | 4,31 | 4,20 | -2,55% | 4,20 | 4,35 | 4,30 | 4,20 | 4,30 | 22 | 9.340.500 |
| 23/4/1999 | 4,45 | 4,31 | -5,27% | 4,26 | 4,45 | 4,32 | 4,31 | 4,43 | 50 | 15.141.700 |
| 22/4/1999 | 4,95 | 4,55 | -1,73% | 4,45 | 4,95 | 4,61 | 4,50 | 4,58 | 52 | 19.058.000 |
| 20/4/1999 | 4,86 | 4,63 | -5,51% | 4,50 | 4,86 | 4,62 | 4,60 | 4,65 | 72 | 26.062.100 |
| 19/4/1999 | 5,30 | 4,90 | -4,85% | 4,88 | 5,30 | 5,02 | 4,85 | 4,90 | 50 | 16.497.000 |
| 16/4/1999 | 5,43 | 5,15 | +0,98% | 5,10 | 5,43 | 5,22 | 5,15 | 5,30 | 23 | 11.339.700 |
| 15/4/1999 | 5,36 | 5,10 | -6,42% | 5,10 | 5,36 | 5,23 | 5,05 | 5,19 | 42 | 13.821.200 |
| 14/4/1999 | 5,40 | 5,45 | +4,61% | 5,30 | 5,60 | 5,48 | 5,31 | 5,45 | 95 | 68.196.500 |
| 13/4/1999 | 5,59 | 5,21 | -6,80% | 5,21 | 5,84 | 5,57 | 5,20 | 5,30 | 90 | 42.683.400 |
| 12/4/1999 | 5,40 | 5,59 | +3,52% | 5,06 | 5,59 | 5,24 | 5,40 | 5,59 | 55 | 22.501.100 |
| 9/4/1999 | 5,30 | 5,40 | +4,85% | 5,15 | 5,49 | 5,35 | 5,40 | 5,49 | 66 | 27.249.700 |
| 8/4/1999 | 5,60 | 5,15 | -5,50% | 5,15 | 5,90 | 5,62 | 5,15 | 5,20 | 178 | 118.182.300 |
| 7/4/1999 | 5,05 | 5,45 | +18,48% | 5,05 | 5,48 | 5,28 | 5,45 | 5,48 | 362 | 157.424.900 |
| 6/4/1999 | 4,10 | 4,60 | +10,58% | 3,82 | 5,00 | 4,30 | 4,62 | 4,69 | 194 | 76.894.900 |
| 5/4/1999 | 4,40 | 4,16 | -5,45% | 4,10 | 4,40 | 4,23 | 4,12 | 4,16 | 39 | 11.717.800 |
| 31/3/1999 | 4,50 | 4,40 | +0,46% | 4,10 | 4,50 | 4,28 | 4,20 | 4,40 | 75 | 23.546.700 |
| 30/3/1999 | 4,80 | 4,38 | -7,20% | 4,10 | 4,89 | 4,31 | 4,26 | 4,38 | 109 | 34.006.100 |
| 29/3/1999 | 5,10 | 4,72 | -7,45% | 4,63 | 5,10 | 4,82 | 4,75 | 4,80 | 80 | 31.567.600 |
| 26/3/1999 | 5,35 | 5,10 | -2,49% | 5,00 | 5,49 | 5,16 | 5,10 | 5,15 | 143 | 47.337.900 |
| 25/3/1999 | 5,11 | 5,23 | +10,11% | 4,90 | 5,50 | 5,19 | 5,17 | 5,23 | 254 | 122.094.600 |
| 24/3/1999 | 4,25 | 4,75 | +11,76% | 4,15 | 5,00 | 4,75 | 4,73 | 4,75 | 297 | 118.941.500 |
| 23/3/1999 | 3,70 | 4,25 | +11,84% | 3,70 | 4,45 | 4,15 | 4,25 | 4,30 | 159 | 53.736.100 |
| 22/3/1999 | 4,50 | 3,80 | -12,64% | 3,61 | 4,50 | 3,93 | 3,70 | 3,80 | 95 | 25.716.700 |
| 19/3/1999 | 5,09 | 4,35 | -7,45% | 4,30 | 5,30 | 4,79 | 4,35 | 4,60 | 136 | 50.269.300 |
| 18/3/1999 | 5,79 | 4,70 | -6,93% | 4,40 | 6,50 | 5,41 | 4,70 | 4,85 | 443 | 219.666.200 |
| 17/3/1999 | 3,87 | 5,05 | +34,67% | 3,75 | 5,77 | 4,69 | 5,05 | 5,20 | 336 | 165.808.600 |
| 16/3/1999 | 3,36 | 3,75 | +17,92% | 3,36 | 4,10 | 3,71 | 3,76 | 3,85 | 123 | 50.386.600 |
| 15/3/1999 | 3,00 | 3,18 | +13,57% | 3,00 | 3,29 | 3,09 | 3,11 | 3,19 | 62 | 23.510.000 |
| 12/3/1999 | 3,00 | 2,80 | -6,35% | 2,70 | 3,00 | 2,83 | 2,81 | 2,92 | 46 | 18.089.300 |
| 11/3/1999 | 2,65 | 2,99 | +12,83% | 2,65 | 3,12 | 3,02 | 2,93 | 2,99 | 137 | 73.164.600 |
| 10/3/1999 | 2,49 | 2,65 | +15,22% | 2,30 | 2,89 | 2,71 | 2,55 | 2,65 | 150 | 40.922.300 |
| 9/3/1999 | 1,87 | 2,30 | +26,37% | 1,87 | 2,33 | 2,12 | 2,20 | 2,29 | 98 | 22.775.500 |
| 8/3/1999 | 1,60 | 1,82 | +15,92% | 1,58 | 1,89 | 1,70 | 1,85 | 1,87 | 22 | 2.747.900 |
| 5/3/1999 | 1,50 | 1,57 | +7,53% | 1,50 | 1,60 | 1,53 | 1,57 | 1,60 | 22 | 13.838.100 |
| 4/3/1999 | 1,50 | 1,46 | +0,69% | 1,46 | 1,50 | 1,46 | 1,46 | 1,50 | 4 | 380.000 |
| 3/3/1999 | 1,40 | 1,45 | +2,84% | 1,40 | 1,45 | 1,43 | 1,45 | 1,50 | 6 | 516.200 |
| 2/3/1999 | 1,42 | 1,41 | -2,76% | 1,41 | 1,42 | 1,41 | 1,41 | 1,44 | 6 | 425.000 |
| 1/3/1999 | 1,44 | 1,45 | +0,69% | 1,43 | 1,45 | 1,44 | 1,44 | 0,00 | 11 | 926.100 |
| 26/2/1999 | 1,43 | 1,44 | +3,60% | 1,43 | 1,44 | 1,43 | 1,41 | 1,44 | 3 | 301.400 |
| 25/2/1999 | 1,47 | 1,39 | -4,14% | 1,39 | 1,47 | 1,42 | 1,38 | 1,45 | 15 | 4.286.000 |
| 24/2/1999 | 1,50 | 1,45 | -3,33% | 1,45 | 1,50 | 1,47 | 1,42 | 1,45 | 16 | 3.998.900 |
| 23/2/1999 | 1,50 | 1,50 | -2,60% | 1,45 | 1,52 | 1,48 | 1,46 | 1,50 | 32 | 5.518.500 |
| 22/2/1999 | 1,52 | 1,54 | +0,65% | 1,50 | 1,54 | 1,51 | 1,50 | 1,54 | 22 | 2.361.000 |
| 19/2/1999 | 1,56 | 1,53 | -1,29% | 1,53 | 1,58 | 1,56 | 1,53 | 1,57 | 14 | 3.029.600 |
| 18/2/1999 | 1,55 | 1,55 | 0,00% | 1,53 | 1,60 | 1,56 | 1,51 | 1,57 | 15 | 1.613.600 |
| 17/2/1999 | 1,55 | 1,55 | +6,16% | 1,55 | 1,55 | 1,55 | 1,51 | 1,59 | 1 | 139.500 |
| 12/2/1999 | 1,60 | 1,46 | -5,81% | 1,46 | 1,60 | 1,53 | 1,49 | 1,55 | 10 | 2.556.000 |
| 11/2/1999 | 1,50 | 1,55 | -3,13% | 1,47 | 1,60 | 1,55 | 1,50 | 1,58 | 20 | 2.466.100 |
| 10/2/1999 | 1,50 | 1,60 | +10,34% | 1,49 | 1,60 | 1,52 | 1,55 | 1,58 | 9 | 775.600 |
| 9/2/1999 | 1,54 | 1,45 | -6,45% | 1,45 | 1,54 | 1,48 | 1,45 | 1,53 | 10 | 1.141.900 |
| 8/2/1999 | 1,45 | 1,55 | +10,71% | 1,45 | 1,55 | 1,45 | 1,49 | 1,55 | 6 | 1.750.300 |
| 5/2/1999 | 1,41 | 1,40 | -3,45% | 1,40 | 1,41 | 1,40 | 1,39 | 1,40 | 7 | 546.400 |
| 4/2/1999 | 1,40 | 1,45 | -1,36% | 1,38 | 1,49 | 1,40 | 1,45 | 1,49 | 8 | 1.725.400 |
| 3/2/1999 | 1,45 | 1,47 | +5,00% | 1,43 | 1,49 | 1,45 | 1,41 | 1,47 | 8 | 2.277.500 |
| 2/2/1999 | 1,40 | 1,40 | +3,70% | 1,40 | 1,40 | 1,40 | 1,35 | 1,45 | 5 | 1.232.000 |
| 1/2/1999 | 1,25 | 1,35 | +12,50% | 1,25 | 1,35 | 1,32 | 1,33 | 1,40 | 21 | 2.377.200 |
| 29/1/1999 | 1,25 | 1,20 | -1,64% | 1,20 | 1,25 | 1,24 | 1,20 | 1,30 | 22 | 3.855.400 |
| 28/1/1999 | 1,20 | 1,22 | +0,83% | 1,19 | 1,25 | 1,21 | 1,24 | 1,30 | 8 | 920.300 |
| 27/1/1999 | 1,25 | 1,21 | -2,42% | 1,21 | 1,25 | 1,23 | 1,21 | 1,23 | 14 | 4.357.000 |
| 26/1/1999 | 1,30 | 1,24 | -3,13% | 1,24 | 1,30 | 1,25 | 1,25 | 1,27 | 12 | 1.846.800 |
| 22/1/1999 | 1,25 | 1,28 | -1,54% | 1,24 | 1,28 | 1,24 | 1,24 | 1,28 | 5 | 384.900 |
| 21/1/1999 | 1,26 | 1,30 | 0,00% | 1,25 | 1,30 | 1,25 | 1,25 | 1,30 | 7 | 1.404.000 |
| 20/1/1999 | 1,30 | 1,30 | +1,56% | 1,30 | 1,32 | 1,31 | 1,30 | 1,33 | 6 | 906.000 |
| 19/1/1999 | 1,30 | 1,28 | -1,54% | 1,27 | 1,30 | 1,28 | 1,28 | 1,32 | 6 | 755.800 |
| 18/1/1999 | 1,30 | 1,30 | 0,00% | 1,30 | 1,30 | 1,30 | 1,29 | 1,31 | 3 | 676.000 |
| 15/1/1999 | 1,25 | 1,30 | +13,04% | 1,25 | 1,30 | 1,27 | 1,28 | 1,30 | 11 | 1.672.900 |
| 14/1/1999 | 1,25 | 1,15 | -8,00% | 1,15 | 1,25 | 1,17 | 1,10 | 1,25 | 5 | 1.060.000 |
| 12/1/1999 | 1,25 | 1,25 | 0,00% | 1,23 | 1,25 | 1,24 | 1,20 | 1,25 | 12 | 1.501.500 |
| 11/1/1999 | 1,29 | 1,25 | -6,02% | 1,25 | 1,29 | 1,25 | 1,27 | 1,32 | 8 | 1.054.500 |
| 8/1/1999 | 1,30 | 1,33 | +3,91% | 1,30 | 1,35 | 1,33 | 1,33 | 1,37 | 20 | 2.208.200 |
| 7/1/1999 | 1,35 | 1,28 | -3,03% | 1,20 | 1,35 | 1,25 | 1,26 | 1,28 | 27 | 2.057.400 |
| 6/1/1999 | 1,40 | 1,32 | -2,22% | 1,32 | 1,40 | 1,36 | 1,33 | 1,35 | 7 | 1.163.600 |
| 5/1/1999 | 1,30 | 1,35 | -0,74% | 1,27 | 1,38 | 1,33 | 1,31 | 1,35 | 22 | 3.474.400 |
| 4/1/1999 | 1,27 | 1,36 | +8,80% | 1,27 | 1,50 | 1,32 | 1,28 | 1,35 | 23 | 4.386.500 |
| 30/12/1998 | 1,15 | 1,25 | +8,70% | 1,15 | 1,25 | 1,17 | 1,25 | 1,29 | 7 | 3.272.600 |
| 29/12/1998 | 1,20 | 1,15 | -5,74% | 1,15 | 1,20 | 1,15 | 1,15 | 1,25 | 28 | 22.485.500 |
| 28/12/1998 | 1,24 | 1,22 | -3,94% | 1,22 | 1,24 | 1,23 | 1,21 | 1,30 | 6 | 9.400.400 |
| 23/12/1998 | 1,38 | 1,27 | -7,97% | 1,27 | 1,38 | 1,29 | 1,20 | 1,30 | 10 | 815.000 |
| 22/12/1998 | 1,38 | 1,38 | 0,00% | 1,25 | 1,40 | 1,29 | 1,25 | 1,38 | 14 | 765.100 |
| 21/12/1998 | 1,40 | 1,38 | +6,15% | 1,38 | 1,40 | 1,38 | 1,30 | 1,38 | 2 | 124.600 |
| 18/12/1998 | 1,22 | 1,30 | +7,44% | 1,15 | 1,30 | 1,20 | 1,29 | 1,30 | 24 | 3.375.700 |
| 17/12/1998 | 1,22 | 1,21 | -3,20% | 1,20 | 1,22 | 1,20 | 1,19 | 1,21 | 12 | 591.100 |
| 16/12/1998 | 1,31 | 1,25 | -5,30% | 1,25 | 1,31 | 1,29 | 1,22 | 1,30 | 7 | 943.900 |
| 15/12/1998 | 1,37 | 1,32 | -4,35% | 1,29 | 1,37 | 1,30 | 1,35 | 1,38 | 7 | 390.700 |
| 11/12/1998 | 1,37 | 1,38 | -4,83% | 1,36 | 1,38 | 1,36 | 1,33 | 1,38 | 4 | 164.300 |
| 10/12/1998 | 1,35 | 1,45 | +3,57% | 1,35 | 1,45 | 1,42 | 1,42 | 1,45 | 9 | 512.700 |
| 9/12/1998 | 1,45 | 1,40 | -3,45% | 1,31 | 1,45 | 1,37 | 1,35 | 1,45 | 7 | 357.700 |
| 8/12/1998 | 1,54 | 1,45 | -5,84% | 1,45 | 1,55 | 1,50 | 1,42 | 1,50 | 10 | 1.011.400 |
| 7/12/1998 | 1,54 | 1,54 | +8,45% | 1,50 | 1,54 | 1,53 | 1,55 | 1,59 | 4 | 199.800 |
| 4/12/1998 | 1,51 | 1,42 | +1,43% | 1,42 | 1,51 | 1,46 | 1,45 | 1,55 | 23 | 1.770.100 |
| 3/12/1998 | 1,53 | 1,40 | -15,15% | 1,33 | 1,62 | 1,46 | 1,35 | 1,60 | 23 | 2.689.600 |
| 2/12/1998 | 1,72 | 1,65 | -3,51% | 1,65 | 1,72 | 1,66 | 1,61 | 1,65 | 5 | 1.829.000 |
| 1/12/1998 | 1,73 | 1,71 | -1,16% | 1,70 | 1,73 | 1,71 | 1,68 | 1,73 | 13 | 4.118.200 |
| 30/11/1998 | 1,71 | 1,73 | -1,14% | 1,71 | 1,73 | 1,72 | 1,71 | 1,75 | 4 | 362.900 |
| 27/11/1998 | 1,71 | 1,75 | +4,79% | 1,71 | 1,79 | 1,72 | 1,73 | 1,78 | 14 | 3.561.000 |
| 26/11/1998 | 1,80 | 1,67 | -5,65% | 1,60 | 1,85 | 1,72 | 1,67 | 1,74 | 33 | 8.067.900 |
| 25/11/1998 | 1,81 | 1,77 | -2,21% | 1,77 | 1,95 | 1,82 | 1,78 | 1,90 | 13 | 2.011.700 |
| 24/11/1998 | 1,76 | 1,81 | +0,56% | 1,76 | 1,82 | 1,80 | 1,81 | 1,94 | 4 | 1.103.000 |
| 23/11/1998 | 1,80 | 1,80 | 0,00% | 1,73 | 1,95 | 1,87 | 1,80 | 1,88 | 24 | 8.008.500 |
| 20/11/1998 | 1,80 | 1,80 | +5,88% | 1,75 | 1,80 | 1,79 | 1,80 | 1,83 | 24 | 7.883.400 |
| 19/11/1998 | 1,75 | 1,70 | -5,56% | 1,70 | 1,80 | 1,71 | 1,71 | 1,85 | 6 | 823.000 |
| 18/11/1998 | 1,80 | 1,80 | +5,88% | 1,80 | 1,90 | 1,83 | 1,75 | 1,79 | 18 | 7.467.000 |
| 17/11/1998 | 1,60 | 1,70 | +6,92% | 1,60 | 1,75 | 1,70 | 1,70 | 1,72 | 40 | 17.855.100 |
| 16/11/1998 | 1,55 | 1,59 | 0,00% | 1,55 | 1,60 | 1,58 | 1,55 | 1,60 | 11 | 5.162.400 |
| 13/11/1998 | 1,39 | 1,59 | +13,57% | 1,39 | 1,59 | 1,41 | 1,41 | 1,50 | 10 | 1.865.800 |
| 12/11/1998 | 1,45 | 1,40 | -6,04% | 1,40 | 1,45 | 1,41 | 1,40 | 1,47 | 3 | 593.000 |
| 11/11/1998 | 1,50 | 1,49 | +2,76% | 1,45 | 1,52 | 1,47 | 1,42 | 1,53 | 9 | 4.153.000 |
| 10/11/1998 | 1,50 | 1,45 | -7,64% | 1,45 | 1,51 | 1,46 | 1,45 | 1,51 | 8 | 1.053.100 |
| 9/11/1998 | 1,52 | 1,57 | +2,61% | 1,52 | 1,60 | 1,58 | 1,57 | 1,64 | 19 | 3.590.500 |
| 6/11/1998 | 1,54 | 1,53 | +2,00% | 1,50 | 1,60 | 1,54 | 1,53 | 1,55 | 33 | 14.013.500 |
| 5/11/1998 | 1,38 | 1,50 | +7,91% | 1,38 | 1,50 | 1,45 | 1,45 | 1,54 | 22 | 7.751.800 |
| 4/11/1998 | 1,30 | 1,39 | +3,73% | 1,30 | 1,40 | 1,36 | 1,37 | 1,40 | 32 | 8.658.300 |
| 3/11/1998 | 1,35 | 1,34 | +3,08% | 1,34 | 1,40 | 1,35 | 1,33 | 1,34 | 14 | 2.799.100 |
| 30/10/1998 | 1,15 | 1,30 | +16,07% | 1,12 | 1,35 | 1,19 | 1,20 | 1,30 | 29 | 3.391.900 |
| 29/10/1998 | 1,15 | 1,12 | -2,61% | 1,12 | 1,15 | 1,13 | 1,12 | 1,15 | 13 | 1.308.200 |
| 28/10/1998 | 1,24 | 1,15 | -3,36% | 1,15 | 1,25 | 1,19 | 1,15 | 1,17 | 28 | 6.823.200 |
| 27/10/1998 | 1,38 | 1,19 | -11,85% | 1,10 | 1,38 | 1,17 | 1,17 | 1,20 | 17 | 2.799.700 |
| 26/10/1998 | 1,40 | 1,35 | -1,46% | 1,35 | 1,40 | 1,36 | 1,30 | 1,35 | 7 | 1.923.500 |
| 23/10/1998 | 1,45 | 1,37 | -5,52% | 1,37 | 1,45 | 1,39 | 1,35 | 1,38 | 10 | 1.254.600 |
| 22/10/1998 | 1,40 | 1,45 | +3,57% | 1,38 | 1,45 | 1,41 | 1,39 | 1,45 | 12 | 1.043.900 |
| 21/10/1998 | 1,40 | 1,40 | 0,00% | 1,37 | 1,41 | 1,38 | 1,40 | 1,42 | 21 | 3.993.300 |
| 20/10/1998 | 1,35 | 1,40 | +2,19% | 1,35 | 1,48 | 1,42 | 1,40 | 1,47 | 19 | 2.232.700 |
| 19/10/1998 | 1,37 | 1,37 | +3,79% | 1,37 | 1,37 | 1,37 | 1,36 | 1,43 | 2 | 137.000 |
| 16/10/1998 | 1,50 | 1,32 | -11,41% | 1,31 | 1,50 | 1,37 | 1,32 | 1,39 | 16 | 4.064.000 |
| 15/10/1998 | 1,39 | 1,49 | +14,62% | 1,31 | 1,49 | 1,43 | 1,40 | 1,50 | 13 | 2.138.300 |
| 14/10/1998 | 1,40 | 1,30 | -13,33% | 1,30 | 1,40 | 1,33 | 1,30 | 1,40 | 8 | 1.161.300 |
| 13/10/1998 | 1,38 | 1,50 | +8,70% | 1,38 | 1,50 | 1,46 | 1,39 | 1,50 | 3 | 220.200 |
| 9/10/1998 | 1,50 | 1,38 | -8,00% | 1,38 | 1,50 | 1,47 | 1,42 | 1,49 | 17 | 6.627.300 |
| 8/10/1998 | 1,50 | 1,50 | 0,00% | 1,45 | 1,50 | 1,46 | 1,45 | 1,60 | 13 | 3.800.000 |
| 7/10/1998 | 1,56 | 1,50 | -6,83% | 1,50 | 1,56 | 1,52 | 1,50 | 1,60 | 5 | 871.700 |
| 6/10/1998 | 1,72 | 1,61 | -5,29% | 1,60 | 1,72 | 1,66 | 1,61 | 1,70 | 23 | 6.827.300 |
| 5/10/1998 | 1,60 | 1,70 | 0,00% | 1,60 | 1,71 | 1,68 | 1,70 | 1,74 | 21 | 6.630.200 |
| 2/10/1998 | 1,55 | 1,70 | +9,68% | 1,51 | 1,70 | 1,59 | 1,64 | 1,69 | 15 | 2.858.500 |
| 1/10/1998 | 1,60 | 1,55 | -0,64% | 1,51 | 1,70 | 1,60 | 1,52 | 1,59 | 33 | 10.591.900 |
| 30/9/1998 | 1,55 | 1,56 | -7,14% | 1,52 | 1,60 | 1,57 | 1,56 | 1,60 | 27 | 19.842.900 |
| 29/9/1998 | 1,60 | 1,68 | +5,00% | 1,52 | 1,68 | 1,57 | 1,65 | 1,68 | 26 | 8.329.600 |
| 28/9/1998 | 1,65 | 1,60 | 0,00% | 1,60 | 1,80 | 1,68 | 1,56 | 1,60 | 33 | 6.739.200 |
| 25/9/1998 | 1,50 | 1,60 | +3,90% | 1,40 | 1,60 | 1,48 | 1,50 | 1,60 | 32 | 4.070.700 |
| 24/9/1998 | 1,32 | 1,54 | +14,07% | 1,32 | 1,70 | 1,51 | 1,45 | 1,54 | 80 | 18.093.300 |
| 23/9/1998 | 1,21 | 1,35 | +12,50% | 1,21 | 1,35 | 1,29 | 1,29 | 1,35 | 36 | 10.422.900 |
| 22/9/1998 | 1,15 | 1,20 | +10,09% | 1,14 | 1,25 | 1,19 | 1,17 | 1,20 | 29 | 5.821.900 |
| 21/9/1998 | 1,00 | 1,09 | +3,81% | 1,00 | 1,10 | 1,05 | 1,07 | 1,09 | 24 | 5.598.300 |
| 18/9/1998 | 1,05 | 1,05 | 0,00% | 1,05 | 1,15 | 1,07 | 1,05 | 1,12 | 14 | 4.617.400 |
| 17/9/1998 | 1,02 | 1,05 | -3,67% | 0,99 | 1,05 | 1,00 | 1,01 | 1,05 | 11 | 2.288.500 |
| 16/9/1998 | 1,09 | 1,09 | +9,00% | 1,05 | 1,19 | 1,09 | 1,09 | 1,15 | 76 | 18.500.900 |
| 15/9/1998 | 0,88 | 1,00 | 0,00% | 0,88 | 1,15 | 1,06 | 1,00 | 1,09 | 87 | 23.129.900 |
| 14/9/1998 | 0,88 | 1,00 | +16,28% | 0,88 | 1,05 | 0,99 | 0,96 | 1,00 | 45 | 10.096.000 |
| 11/9/1998 | 0,83 | 0,86 | +7,50% | 0,83 | 0,93 | 0,86 | 0,84 | 0,86 | 40 | 6.529.700 |
| 10/9/1998 | 1,00 | 0,80 | -23,81% | 0,78 | 1,00 | 0,81 | 0,78 | 0,80 | 33 | 4.350.400 |
| 9/9/1998 | 1,03 | 1,05 | -4,55% | 1,03 | 1,05 | 1,04 | 1,06 | 1,28 | 2 | 20.800 |
| 8/9/1998 | 1,10 | 1,10 | +4,76% | 1,00 | 1,10 | 1,05 | 1,01 | 1,10 | 14 | 2.437.000 |
| 4/9/1998 | 1,20 | 1,05 | -12,50% | 1,05 | 1,25 | 1,14 | 1,05 | 1,15 | 8 | 1.206.600 |
| 3/9/1998 | 1,30 | 1,20 | -10,45% | 1,20 | 1,30 | 1,22 | 1,01 | 1,20 | 7 | 1.166.000 |
| 2/9/1998 | 1,36 | 1,34 | 0,00% | 1,34 | 1,40 | 1,38 | 1,20 | 1,33 | 9 | 2.134.600 |
| 1/9/1998 | 1,29 | 1,34 | +3,08% | 1,29 | 1,35 | 1,30 | 1,30 | 1,34 | 17 | 2.920.300 |
| 31/8/1998 | 1,39 | 1,30 | -7,14% | 1,21 | 1,39 | 1,27 | 1,30 | 1,37 | 22 | 2.202.260 |
| 28/8/1998 | 1,21 | 1,40 | +16,67% | 1,20 | 1,40 | 1,21 | 1,25 | 1,40 | 20 | 2.772.050 |
| 27/8/1998 | 1,31 | 1,20 | -18,37% | 1,20 | 1,31 | 1,21 | 1,16 | 1,29 | 39 | 3.394.200 |
| 26/8/1998 | 1,42 | 1,47 | -8,13% | 1,42 | 1,54 | 1,45 | 1,47 | 1,52 | 16 | 2.275.540 |
| 25/8/1998 | 1,66 | 1,60 | -3,03% | 1,60 | 1,66 | 1,61 | 1,51 | 1,60 | 22 | 4.075.800 |
| 24/8/1998 | 1,60 | 1,65 | -1,20% | 1,55 | 1,65 | 1,59 | 1,61 | 1,67 | 8 | 2.880.870 |
| 21/8/1998 | 1,68 | 1,67 | -3,47% | 1,49 | 1,68 | 1,53 | 1,60 | 1,67 | 19 | 2.893.670 |
| 20/8/1998 | 1,70 | 1,73 | -2,81% | 1,70 | 1,75 | 1,72 | 1,73 | 1,75 | 21 | 5.460.620 |
| 19/8/1998 | 1,93 | 1,78 | -1,11% | 1,78 | 1,93 | 1,83 | 1,78 | 1,85 | 25 | 6.105.120 |
| 18/8/1998 | 1,90 | 1,80 | -5,76% | 1,75 | 1,90 | 1,78 | 1,77 | 1,80 | 31 | 4.086.320 |
| 17/8/1998 | 2,04 | 1,91 | -8,17% | 1,91 | 2,05 | 1,97 | 1,91 | 1,94 | 32 | 9.519.260 |
| 14/8/1998 | 2,31 | 2,08 | -4,15% | 2,05 | 2,31 | 2,13 | 2,07 | 2,14 | 22 | 5.222.000 |
| 13/8/1998 | 2,20 | 2,17 | -3,56% | 2,15 | 2,49 | 2,24 | 2,17 | 2,25 | 68 | 10.068.020 |
| 12/8/1998 | 2,30 | 2,25 | +2,27% | 2,25 | 2,40 | 2,30 | 2,23 | 2,25 | 55 | 14.790.560 |
| 11/8/1998 | 2,11 | 2,20 | -4,35% | 2,00 | 2,20 | 2,10 | 2,15 | 2,20 | 39 | 8.600.870 |
| 10/8/1998 | 2,50 | 2,30 | -9,09% | 2,12 | 2,50 | 2,37 | 2,30 | 2,35 | 36 | 5.000.700 |
| 7/8/1998 | 2,29 | 2,53 | +9,52% | 2,29 | 2,66 | 2,51 | 2,47 | 2,55 | 96 | 25.621.570 |
| 6/8/1998 | 2,01 | 2,31 | +12,68% | 2,00 | 2,31 | 2,22 | 2,31 | 2,35 | 27 | 6.847.620 |
| 5/8/1998 | 2,01 | 2,05 | -0,49% | 1,86 | 2,09 | 1,99 | 2,00 | 2,05 | 42 | 8.951.120 |
| 4/8/1998 | 2,30 | 2,06 | -17,60% | 2,06 | 2,35 | 2,20 | 2,00 | 2,25 | 23 | 4.179.100 |
| 3/8/1998 | 2,51 | 2,50 | -7,06% | 2,50 | 2,69 | 2,54 | 2,16 | 2,50 | 30 | 2.491.580 |
| 31/7/1998 | 2,65 | 2,69 | -4,27% | 2,53 | 2,69 | 2,58 | 2,56 | 2,69 | 45 | 14.726.620 |
| 30/7/1998 | 2,90 | 2,81 | -8,77% | 2,80 | 3,09 | 2,87 | 2,76 | 2,81 | 38 | 13.384.940 |
| 29/7/1998 | 3,09 | 3,08 | -0,32% | 2,96 | 3,29 | 3,07 | 2,96 | 3,00 | 20 | 3.009.350 |
| 28/7/1998 | 3,10 | 3,09 | -3,13% | 2,90 | 3,19 | 2,97 | 3,00 | 3,09 | 105 | 46.656.630 |
| 27/7/1998 | 3,50 | 3,19 | -8,86% | 3,06 | 3,50 | 3,20 | 3,10 | 3,19 | 97 | 35.502.940 |
| 24/7/1998 | 3,20 | 3,50 | +16,67% | 3,20 | 3,58 | 3,42 | 3,40 | 3,49 | 240 | 117.312.190 |
| 23/7/1998 | 2,45 | 3,00 | +20,48% | 2,45 | 3,20 | 2,97 | 2,90 | 3,00 | 261 | 154.576.440 |
| 22/7/1998 | 2,05 | 2,49 | +15,81% | 2,04 | 2,50 | 2,31 | 2,46 | 2,55 | 147 | 41.866.380 |
| 21/7/1998 | 1,99 | 2,15 | +7,50% | 1,99 | 2,40 | 2,15 | 2,12 | 2,15 | 193 | 92.111.530 |
| 20/7/1998 | 1,71 | 2,00 | +18,34% | 1,68 | 2,00 | 1,83 | 1,98 | 2,00 | 67 | 22.261.860 |
| 17/7/1998 | 1,49 | 1,69 | +13,42% | 1,48 | 1,70 | 1,61 | 1,61 | 1,69 | 86 | 34.380.700 |
| 16/7/1998 | 1,38 | 1,49 | +3,47% | 1,38 | 1,49 | 1,42 | 1,48 | 1,49 | 61 | 20.489.020 |
| 15/7/1998 | 1,35 | 1,44 | +2,86% | 1,35 | 1,44 | 1,40 | 1,40 | 1,44 | 41 | 7.001.250 |
| 14/7/1998 | 1,26 | 1,40 | +11,11% | 1,26 | 1,50 | 1,40 | 1,39 | 1,49 | 62 | 11.357.120 |
| 13/7/1998 | 1,20 | 1,26 | +1,61% | 1,20 | 1,34 | 1,26 | 1,20 | 1,40 | 35 | 11.253.620 |
| 10/7/1998 | 1,10 | 1,24 | +12,73% | 1,10 | 1,25 | 1,21 | 1,24 | 1,25 | 40 | 11.910.390 |
| 8/7/1998 | 1,10 | 1,10 | 0,00% | 1,09 | 1,12 | 1,10 | 1,10 | 1,15 | 30 | 6.353.850 |
| 7/7/1998 | 1,01 | 1,10 | +7,84% | 1,01 | 1,10 | 1,04 | 1,04 | 1,10 | 21 | 7.327.130 |
| 6/7/1998 | 1,00 | 1,02 | -2,86% | 0,92 | 1,05 | 1,03 | 1,02 | 1,06 | 34 | 6.030.770 |
| 3/7/1998 | 0,90 | 1,05 | +16,67% | 0,90 | 1,05 | 0,98 | 1,02 | 1,05 | 20 | 4.549.250 |
| 2/7/1998 | 0,86 | 0,90 | +2,27% | 0,86 | 0,90 | 0,87 | 0,90 | 0,93 | 14 | 1.705.550 |
| 1/7/1998 | 0,87 | 0,88 | -2,22% | 0,84 | 0,95 | 0,86 | 0,85 | 0,89 | 36 | 6.344.360 |
| 30/6/1998 | 0,90 | 0,90 | +3,45% | 0,88 | 0,92 | 0,89 | 0,88 | 0,90 | 35 | 6.400.710 |
| 29/6/1998 | 0,87 | 0,87 | -3,33% | 0,87 | 0,95 | 0,89 | 0,87 | 0,95 | 38 | 5.090.530 |
| 26/6/1998 | 0,87 | 0,90 | 0,00% | 0,85 | 0,94 | 0,86 | 0,90 | 0,93 | 31 | 5.501.890 |
| 25/6/1998 | 0,95 | 0,90 | -5,26% | 0,90 | 0,96 | 0,93 | 0,89 | 0,90 | 32 | 6.465.920 |
| 24/6/1998 | 0,95 | 0,95 | 0,00% | 0,90 | 0,97 | 0,93 | 0,95 | 0,98 | 40 | 5.924.800 |
| 23/6/1998 | 1,00 | 0,95 | -5,00% | 0,94 | 1,05 | 0,96 | 0,94 | 0,95 | 69 | 12.374.890 |
| 22/6/1998 | 1,05 | 1,00 | -9,09% | 0,99 | 1,05 | 1,01 | 0,99 | 1,00 | 37 | 16.636.420 |
| 19/6/1998 | 1,08 | 1,10 | 0,00% | 1,07 | 1,10 | 1,09 | 1,08 | 1,15 | 13 | 3.927.500 |
| 18/6/1998 | 1,07 | 1,10 | -1,79% | 1,07 | 1,10 | 1,09 | 1,10 | 1,14 | 7 | 123.180 |
| 17/6/1998 | 1,07 | 1,12 | +4,67% | 1,07 | 1,15 | 1,09 | 1,12 | 1,20 | 11 | 1.338.220 |
| 16/6/1998 | 1,10 | 1,07 | -2,73% | 1,07 | 1,12 | 1,09 | 1,07 | 1,14 | 8 | 1.661.620 |
| 15/6/1998 | 1,01 | 1,10 | +5,77% | 1,01 | 1,20 | 1,08 | 1,02 | 1,10 | 15 | 2.370.550 |
| 12/6/1998 | 1,00 | 1,04 | -13,33% | 1,00 | 1,15 | 1,03 | 1,04 | 1,14 | 5 | 9.310 |
| 10/6/1998 | 1,20 | 1,20 | 0,00% | 1,18 | 1,30 | 1,20 | 1,18 | 1,20 | 12 | 647.340 |
| 9/6/1998 | 1,35 | 1,20 | -11,11% | 1,20 | 1,35 | 1,21 | 1,20 | 1,24 | 12 | 937.770 |
| 8/6/1998 | 1,23 | 1,35 | +11,57% | 1,22 | 1,35 | 1,28 | 1,30 | 1,40 | 20 | 3.028.410 |
| 5/6/1998 | 1,25 | 1,21 | -0,82% | 1,20 | 1,27 | 1,23 | 1,21 | 1,24 | 19 | 4.685.500 |
| 4/6/1998 | 1,10 | 1,22 | +10,91% | 1,10 | 1,22 | 1,14 | 1,21 | 1,22 | 34 | 2.942.970 |
| 3/6/1998 | 1,01 | 1,10 | +10,00% | 1,00 | 1,16 | 1,01 | 1,10 | 1,16 | 15 | 2.850.080 |
| 2/6/1998 | 1,05 | 1,00 | -4,76% | 1,00 | 1,25 | 1,03 | 1,00 | 0,00 | 59 | 12.555.920 |
| 1/6/1998 | 1,10 | 1,05 | -5,41% | 1,04 | 1,10 | 1,08 | 1,01 | 1,05 | 17 | 699.170 |
| 29/5/1998 | 1,10 | 1,11 | -4,31% | 1,10 | 1,12 | 1,11 | 1,11 | 1,17 | 11 | 483.600 |
| 28/5/1998 | 1,15 | 1,16 | +2,65% | 1,14 | 1,25 | 1,16 | 1,15 | 1,16 | 28 | 4.589.070 |
| 27/5/1998 | 1,25 | 1,13 | -9,60% | 1,10 | 1,25 | 1,10 | 1,10 | 1,13 | 19 | 1.603.550 |
| 26/5/1998 | 1,25 | 1,25 | -1,57% | 1,15 | 1,25 | 1,20 | 1,15 | 1,25 | 20 | 1.469.790 |
| 25/5/1998 | 1,25 | 1,27 | -2,31% | 1,25 | 1,30 | 1,29 | 1,25 | 4,00 | 9 | 160.250 |
| 22/5/1998 | 1,30 | 1,30 | 0,00% | 1,25 | 1,30 | 1,25 | 1,22 | 1,30 | 24 | 4.447.050 |
| 21/5/1998 | 1,30 | 1,30 | -4,41% | 1,30 | 1,30 | 1,30 | 1,30 | 1,49 | 1 | 3.900 |
| 20/5/1998 | 1,55 | 1,36 | -14,47% | 1,35 | 1,60 | 1,41 | 1,36 | 1,50 | 17 | 2.686.480 |
| 19/5/1998 | 1,55 | 1,59 | +2,58% | 1,50 | 1,59 | 1,51 | 1,58 | 1,59 | 7 | 2.265.000 |
| 18/5/1998 | 1,70 | 1,55 | -10,40% | 1,55 | 1,70 | 1,60 | 1,55 | 1,75 | 5 | 1.149.150 |
| 15/5/1998 | 1,72 | 1,73 | +0,58% | 1,70 | 1,73 | 1,71 | 1,61 | 1,73 | 15 | 1.536.170 |
| 14/5/1998 | 1,80 | 1,72 | -2,27% | 1,70 | 1,90 | 1,89 | 1,74 | 1,89 | 10 | 5.860.440 |
| 13/5/1998 | 1,80 | 1,76 | -2,22% | 1,76 | 1,80 | 1,79 | 1,75 | 1,80 | 7 | 466.160 |
| 12/5/1998 | 1,85 | 1,80 | -4,76% | 1,80 | 1,85 | 1,82 | 1,80 | 1,85 | 7 | 1.311.060 |
| 11/5/1998 | 1,86 | 1,89 | +1,07% | 1,83 | 1,90 | 1,86 | 1,84 | 1,89 | 10 | 936.630 |
| 8/5/1998 | 1,86 | 1,87 | -4,10% | 1,86 | 1,90 | 1,87 | 1,87 | 2,00 | 10 | 492.200 |
| 7/5/1998 | 1,85 | 1,95 | -2,99% | 1,85 | 1,98 | 1,94 | 1,95 | 1,99 | 15 | 5.367.130 |
| 6/5/1998 | 2,19 | 2,01 | +5,79% | 2,01 | 2,19 | 2,06 | 1,80 | 2,08 | 14 | 1.034.300 |
| 5/5/1998 | 1,85 | 1,90 | +2,70% | 1,83 | 1,90 | 1,85 | 1,85 | 1,90 | 19 | 7.769.490 |
| 4/5/1998 | 2,15 | 1,85 | -13,95% | 1,85 | 2,15 | 1,96 | 1,81 | 1,96 | 30 | 4.802.570 |
| 30/4/1998 | 1,83 | 2,15 | +17,49% | 1,82 | 2,15 | 1,92 | 2,02 | 2,14 | 20 | 4.351.370 |
| 29/4/1998 | 1,90 | 1,83 | -8,50% | 1,83 | 1,95 | 1,90 | 1,83 | 1,89 | 18 | 2.946.290 |
| 28/4/1998 | 2,05 | 2,00 | +0,50% | 1,91 | 2,05 | 1,91 | 1,91 | 2,00 | 9 | 625.810 |
| 27/4/1998 | 2,01 | 1,99 | -2,93% | 1,99 | 2,01 | 2,00 | 1,99 | 2,00 | 11 | 2.771.950 |
| 24/4/1998 | 2,00 | 2,05 | -2,38% | 1,99 | 2,20 | 2,04 | 2,01 | 2,20 | 18 | 6.013.330 |
| 23/4/1998 | 2,17 | 2,10 | -12,50% | 2,00 | 2,17 | 2,04 | 2,00 | 2,10 | 13 | 3.607.300 |
| 22/4/1998 | 2,00 | 2,40 | +14,29% | 2,00 | 2,40 | 2,13 | 2,11 | 2,40 | 28 | 7.774.430 |
| 20/4/1998 | 2,15 | 2,10 | -2,33% | 1,92 | 2,15 | 2,09 | 2,00 | 2,10 | 6 | 482.960 |
| 17/4/1998 | 2,05 | 2,15 | +4,88% | 1,99 | 2,15 | 2,01 | 2,15 | 2,29 | 33 | 9.042.850 |
| 16/4/1998 | 2,10 | 2,05 | -10,87% | 2,00 | 2,10 | 2,05 | 2,00 | 2,05 | 8 | 927.000 |
| 15/4/1998 | 2,20 | 2,30 | 0,00% | 2,10 | 2,30 | 2,21 | 2,20 | 2,35 | 14 | 2.041.030 |
| 14/4/1998 | 2,00 | 2,30 | +15,00% | 2,00 | 2,30 | 2,05 | 2,12 | 2,30 | 66 | 14.038.660 |
| 13/4/1998 | 2,20 | 2,00 | -16,67% | 2,00 | 2,20 | 2,08 | 1,80 | 2,10 | 17 | 5.284.350 |
| 8/4/1998 | 2,60 | 2,40 | -7,69% | 2,40 | 2,60 | 2,44 | 2,00 | 2,40 | 14 | 2.792.200 |
| 7/4/1998 | 3,08 | 2,60 | -15,58% | 2,50 | 3,08 | 2,61 | 2,60 | 2,80 | 24 | 5.041.200 |
| 6/4/1998 | 2,99 | 3,08 | +2,67% | 2,99 | 3,09 | 3,02 | 3,08 | 3,10 | 36 | 21.509.920 |
| 3/4/1998 | 4,29 | 3,00 | -31,66% | 2,99 | 4,29 | 3,04 | 2,90 | 3,79 | 16 | 1.809.430 |
| 2/4/1998 | 4,50 | 4,39 | -5,59% | 3,97 | 4,50 | 4,08 | 3,70 | 4,39 | 5 | 2.931.000 |
| 1/4/1998 | 4,90 | 4,65 | +1,09% | 4,60 | 5,06 | 4,82 | 4,65 | 4,80 | 41 | 20.098.350 |
| 31/3/1998 | 3,00 | 4,60 | 0,00% | 2,00 | 4,60 | 3,57 | 4,50 | 6,00 | 39 | 11.910.950 |