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.
ETER3 - ETERNIT - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,05 | 5,21 | +1,36% | 5,05 | 5,22 | 5,17 | 5,17 | 5,21 | 350 | 38.600.200 |
| 20/1/2025 | 4,98 | 5,14 | +2,59% | 4,97 | 5,20 | 5,07 | 5,07 | 5,14 | 426 | 55.489.100 |
| 17/1/2025 | 5,03 | 5,01 | -0,40% | 4,98 | 5,07 | 5,01 | 5,00 | 5,02 | 320 | 34.234.900 |
| 16/1/2025 | 5,03 | 5,03 | -0,59% | 4,96 | 5,06 | 5,01 | 5,02 | 5,03 | 289 | 36.723.800 |
| 15/1/2025 | 5,00 | 5,06 | +2,43% | 4,94 | 5,10 | 5,03 | 5,03 | 5,08 | 396 | 53.540.500 |
| 14/1/2025 | 4,92 | 4,94 | +1,02% | 4,85 | 4,97 | 4,91 | 4,85 | 4,94 | 371 | 43.854.300 |
| 13/1/2025 | 5,00 | 4,89 | -1,81% | 4,87 | 5,00 | 4,93 | 4,89 | 4,93 | 326 | 39.024.300 |
| 10/1/2025 | 4,92 | 4,98 | +1,22% | 4,81 | 4,98 | 4,88 | 4,88 | 4,98 | 477 | 70.557.900 |
| 9/1/2025 | 5,09 | 4,92 | -3,34% | 4,90 | 5,10 | 5,00 | 4,92 | 4,93 | 475 | 87.862.400 |
| 8/1/2025 | 5,08 | 5,09 | +0,39% | 5,04 | 5,12 | 5,07 | 5,05 | 5,10 | 418 | 77.583.800 |
| 7/1/2025 | 5,22 | 5,07 | -1,55% | 5,06 | 5,30 | 5,22 | 5,07 | 5,13 | 457 | 71.054.500 |
| 6/1/2025 | 5,06 | 5,15 | +1,58% | 5,06 | 5,21 | 5,14 | 5,14 | 5,15 | 332 | 45.457.800 |
| 3/1/2025 | 5,14 | 5,07 | -0,20% | 5,06 | 5,14 | 5,09 | 5,07 | 5,09 | 365 | 49.903.800 |
| 2/1/2025 | 5,13 | 5,08 | 0,00% | 5,08 | 5,25 | 5,15 | 5,08 | 5,14 | 434 | 50.369.500 |
| 30/12/2024 | 5,14 | 5,08 | -1,17% | 5,06 | 5,18 | 5,09 | 5,08 | 5,15 | 372 | 40.885.800 |
| 27/12/2024 | 5,05 | 5,14 | +1,78% | 5,03 | 5,16 | 5,09 | 5,08 | 5,14 | 409 | 41.150.100 |
| 26/12/2024 | 5,10 | 5,05 | -0,59% | 5,01 | 5,15 | 5,06 | 5,05 | 5,07 | 425 | 59.216.100 |
| 23/12/2024 | 5,30 | 5,08 | -3,05% | 5,06 | 5,30 | 5,12 | 5,08 | 5,15 | 500 | 68.309.700 |
| 20/12/2024 | 5,20 | 5,24 | +0,38% | 5,04 | 5,31 | 5,16 | 5,24 | 5,29 | 612 | 94.545.500 |
| 19/12/2024 | 5,02 | 5,22 | +3,98% | 5,02 | 5,23 | 5,11 | 5,22 | 5,23 | 511 | 66.192.300 |
| 18/12/2024 | 5,33 | 5,02 | -5,64% | 5,00 | 5,35 | 5,11 | 5,02 | 5,09 | 630 | 148.222.700 |
| 17/12/2024 | 5,35 | 5,32 | -0,56% | 5,26 | 5,45 | 5,35 | 5,32 | 5,40 | 633 | 98.797.800 |
| 16/12/2024 | 5,52 | 5,35 | -4,46% | 5,32 | 5,70 | 5,47 | 5,35 | 5,39 | 563 | 86.922.700 |
| 13/12/2024 | 5,57 | 5,60 | +0,54% | 5,48 | 5,75 | 5,59 | 5,52 | 5,60 | 684 | 117.286.800 |
| 12/12/2024 | 5,72 | 5,57 | -3,63% | 5,48 | 5,76 | 5,60 | 5,55 | 5,57 | 495 | 95.964.800 |
| 11/12/2024 | 5,78 | 5,78 | 0,00% | 5,58 | 5,92 | 5,77 | 5,77 | 5,81 | 564 | 115.628.600 |
| 10/12/2024 | 5,84 | 5,78 | +1,58% | 5,76 | 5,88 | 5,83 | 5,78 | 5,85 | 510 | 63.926.600 |
| 9/12/2024 | 5,92 | 5,69 | -4,21% | 5,69 | 5,95 | 5,80 | 5,69 | 5,77 | 637 | 107.077.100 |
| 6/12/2024 | 5,96 | 5,94 | -0,34% | 5,83 | 6,02 | 5,92 | 5,91 | 5,94 | 635 | 101.392.600 |
| 5/12/2024 | 5,88 | 5,96 | +2,23% | 5,85 | 6,10 | 5,97 | 5,90 | 5,96 | 549 | 94.721.200 |
| 4/12/2024 | 6,09 | 5,83 | -3,80% | 5,82 | 6,26 | 6,08 | 5,83 | 5,95 | 948 | 195.541.500 |
| 3/12/2024 | 6,00 | 6,06 | +1,00% | 5,95 | 6,14 | 6,01 | 5,97 | 6,06 | 501 | 153.247.900 |
| 2/12/2024 | 6,17 | 6,00 | -2,76% | 5,95 | 6,17 | 6,02 | 5,99 | 6,00 | 506 | 125.907.100 |
| 29/11/2024 | 5,65 | 6,17 | +7,12% | 5,60 | 6,20 | 5,94 | 6,13 | 6,18 | 775 | 206.238.700 |
| 28/11/2024 | 6,31 | 5,76 | -8,72% | 5,76 | 6,34 | 6,16 | 5,76 | 5,92 | 920 | 297.739.600 |
| 27/11/2024 | 6,22 | 6,31 | +0,96% | 6,13 | 6,41 | 6,30 | 6,31 | 6,36 | 882 | 242.179.200 |
| 26/11/2024 | 5,86 | 6,25 | +7,02% | 5,78 | 6,36 | 6,13 | 6,20 | 6,25 | 1.472 | 434.225.000 |
| 25/11/2024 | 5,64 | 5,84 | +4,10% | 5,60 | 5,85 | 5,73 | 5,80 | 5,84 | 697 | 160.001.700 |
| 22/11/2024 | 5,25 | 5,61 | +6,86% | 5,25 | 5,63 | 5,52 | 5,60 | 5,62 | 711 | 173.865.500 |
| 21/11/2024 | 5,25 | 5,25 | 0,00% | 5,20 | 5,38 | 5,28 | 5,25 | 5,29 | 508 | 74.678.500 |
| 19/11/2024 | 5,26 | 5,25 | +0,96% | 5,16 | 5,30 | 5,25 | 5,23 | 5,26 | 453 | 77.177.000 |
| 18/11/2024 | 5,15 | 5,20 | +0,97% | 5,10 | 5,23 | 5,18 | 5,18 | 5,20 | 472 | 63.093.000 |
| 14/11/2024 | 5,17 | 5,15 | +0,19% | 5,11 | 5,20 | 5,15 | 5,15 | 5,20 | 415 | 77.870.500 |
| 13/11/2024 | 5,18 | 5,14 | -0,19% | 5,10 | 5,20 | 5,15 | 5,14 | 5,18 | 473 | 78.506.500 |
| 12/11/2024 | 5,39 | 5,15 | -5,16% | 5,15 | 5,39 | 5,22 | 5,15 | 5,20 | 543 | 77.771.200 |
| 11/11/2024 | 5,24 | 5,43 | +2,45% | 5,15 | 5,44 | 5,30 | 5,34 | 5,43 | 859 | 158.403.200 |
| 8/11/2024 | 5,24 | 5,30 | +1,34% | 5,10 | 5,30 | 5,17 | 5,18 | 5,30 | 733 | 196.553.000 |
| 7/11/2024 | 5,37 | 5,23 | -2,24% | 5,22 | 5,39 | 5,27 | 5,22 | 5,24 | 747 | 136.584.700 |
| 6/11/2024 | 5,37 | 5,35 | -0,56% | 5,31 | 5,48 | 5,38 | 5,34 | 5,36 | 904 | 208.148.300 |
| 5/11/2024 | 5,29 | 5,38 | +1,51% | 5,23 | 5,38 | 5,30 | 5,38 | 5,39 | 872 | 241.163.500 |
| 4/11/2024 | 5,22 | 5,30 | +1,73% | 5,22 | 5,31 | 5,27 | 5,25 | 5,30 | 494 | 64.162.300 |
| 1/11/2024 | 5,27 | 5,21 | -1,51% | 5,18 | 5,32 | 5,21 | 5,19 | 5,21 | 506 | 100.421.000 |
| 31/10/2024 | 5,22 | 5,29 | +1,93% | 5,17 | 5,48 | 5,26 | 5,29 | 5,32 | 1.261 | 301.908.600 |
| 30/10/2024 | 5,21 | 5,19 | +0,39% | 5,15 | 5,23 | 5,19 | 5,19 | 5,21 | 783 | 139.560.800 |
| 29/10/2024 | 5,30 | 5,17 | -2,45% | 5,15 | 5,31 | 5,20 | 5,16 | 5,17 | 789 | 109.752.900 |
| 28/10/2024 | 5,24 | 5,30 | +1,73% | 5,24 | 5,33 | 5,29 | 5,26 | 5,30 | 434 | 74.102.500 |
| 25/10/2024 | 5,27 | 5,21 | -0,95% | 5,21 | 5,31 | 5,25 | 5,21 | 5,26 | 358 | 46.612.900 |
| 24/10/2024 | 5,33 | 5,26 | -0,75% | 5,22 | 5,35 | 5,25 | 5,26 | 5,28 | 430 | 95.655.400 |
| 23/10/2024 | 5,31 | 5,30 | 0,00% | 5,23 | 5,34 | 5,28 | 5,30 | 5,32 | 276 | 34.188.500 |
| 22/10/2024 | 5,30 | 5,30 | +0,19% | 5,19 | 5,32 | 5,24 | 5,24 | 5,30 | 357 | 62.445.900 |
| 21/10/2024 | 5,33 | 5,29 | +0,38% | 5,16 | 5,33 | 5,23 | 5,27 | 5,30 | 714 | 120.499.100 |
| 18/10/2024 | 5,49 | 5,27 | -4,01% | 5,27 | 5,56 | 5,38 | 5,27 | 5,28 | 750 | 196.010.000 |
| 17/10/2024 | 5,58 | 5,49 | -1,08% | 5,45 | 5,58 | 5,51 | 5,49 | 5,51 | 507 | 94.292.700 |
| 16/10/2024 | 5,57 | 5,55 | +0,54% | 5,51 | 5,57 | 5,53 | 5,51 | 5,55 | 330 | 40.416.800 |
| 15/10/2024 | 5,56 | 5,52 | -1,60% | 5,52 | 5,62 | 5,54 | 5,52 | 5,56 | 383 | 51.219.400 |
| 14/10/2024 | 5,60 | 5,61 | +0,18% | 5,53 | 5,61 | 5,57 | 5,58 | 5,61 | 470 | 74.239.900 |
| 11/10/2024 | 5,60 | 5,60 | 0,00% | 5,55 | 5,64 | 5,58 | 5,55 | 5,60 | 381 | 45.888.000 |
| 10/10/2024 | 5,60 | 5,60 | -0,18% | 5,58 | 5,68 | 5,64 | 5,60 | 5,65 | 311 | 74.774.600 |
| 9/10/2024 | 5,67 | 5,61 | -0,53% | 5,58 | 5,67 | 5,61 | 5,58 | 5,61 | 401 | 86.041.000 |
| 8/10/2024 | 5,63 | 5,64 | -0,35% | 5,61 | 5,67 | 5,64 | 5,64 | 5,66 | 346 | 48.833.800 |
| 7/10/2024 | 5,67 | 5,66 | -0,18% | 5,62 | 5,71 | 5,65 | 5,63 | 5,66 | 474 | 69.859.200 |
| 4/10/2024 | 5,72 | 5,67 | 0,00% | 5,66 | 5,72 | 5,69 | 5,67 | 5,70 | 329 | 70.009.900 |
| 3/10/2024 | 5,78 | 5,67 | -2,07% | 5,65 | 5,78 | 5,68 | 5,66 | 5,68 | 508 | 113.336.300 |
| 2/10/2024 | 5,71 | 5,79 | +0,35% | 5,71 | 5,93 | 5,82 | 5,79 | 5,80 | 512 | 110.789.600 |
| 1/10/2024 | 5,61 | 5,77 | +2,85% | 5,59 | 5,87 | 5,72 | 5,77 | 5,81 | 758 | 123.238.100 |
| 30/9/2024 | 5,67 | 5,61 | -1,41% | 5,61 | 5,75 | 5,68 | 5,61 | 5,65 | 372 | 47.177.600 |
| 26/9/2024 | 5,54 | 5,69 | +2,71% | 5,54 | 5,70 | 5,62 | 5,65 | 5,69 | 468 | 68.779.400 |
| 25/9/2024 | 5,72 | 5,54 | -3,15% | 5,54 | 5,75 | 5,62 | 5,54 | 5,60 | 567 | 100.041.700 |
| 24/9/2024 | 5,78 | 5,72 | 0,00% | 5,65 | 5,83 | 5,71 | 5,71 | 5,72 | 523 | 118.679.500 |
| 23/9/2024 | 5,81 | 5,72 | -1,21% | 5,71 | 5,82 | 5,75 | 5,71 | 5,75 | 408 | 80.115.900 |
| 20/9/2024 | 5,91 | 5,79 | -1,19% | 5,77 | 5,91 | 5,80 | 5,79 | 5,83 | 428 | 127.409.900 |
| 19/9/2024 | 5,96 | 5,86 | -0,85% | 5,79 | 6,00 | 5,86 | 5,86 | 5,87 | 546 | 208.436.200 |
| 18/9/2024 | 5,85 | 5,91 | +1,72% | 5,76 | 5,92 | 5,85 | 5,91 | 5,92 | 584 | 178.821.500 |
| 17/9/2024 | 5,79 | 5,81 | 0,00% | 5,76 | 5,83 | 5,78 | 5,77 | 5,81 | 588 | 83.758.800 |
| 16/9/2024 | 5,80 | 5,81 | -0,17% | 5,80 | 5,92 | 5,84 | 5,81 | 5,83 | 408 | 104.221.000 |
| 13/9/2024 | 5,77 | 5,82 | +1,04% | 5,77 | 5,92 | 5,84 | 5,82 | 5,85 | 586 | 102.309.100 |
| 12/9/2024 | 5,89 | 5,76 | -1,20% | 5,75 | 5,89 | 5,79 | 5,75 | 5,77 | 493 | 198.817.900 |
| 11/9/2024 | 5,89 | 5,83 | -0,68% | 5,81 | 5,90 | 5,86 | 5,83 | 5,85 | 380 | 68.185.100 |
| 10/9/2024 | 5,78 | 5,87 | +1,91% | 5,74 | 5,87 | 5,80 | 5,81 | 5,87 | 607 | 107.410.700 |
| 9/9/2024 | 5,81 | 5,76 | -1,20% | 5,75 | 5,87 | 5,80 | 5,76 | 5,77 | 435 | 88.548.600 |
| 6/9/2024 | 5,95 | 5,83 | -2,18% | 5,82 | 5,97 | 5,88 | 5,83 | 5,85 | 295 | 69.806.600 |
| 5/9/2024 | 5,81 | 5,96 | +2,76% | 5,81 | 5,97 | 5,89 | 5,92 | 5,96 | 407 | 135.213.600 |
| 4/9/2024 | 5,81 | 5,80 | +0,35% | 5,78 | 5,88 | 5,84 | 5,80 | 5,87 | 412 | 91.580.000 |
| 3/9/2024 | 5,90 | 5,78 | -1,37% | 5,72 | 5,92 | 5,81 | 5,75 | 5,78 | 572 | 134.720.600 |
| 2/9/2024 | 5,86 | 5,86 | 0,00% | 5,82 | 5,91 | 5,85 | 5,86 | 5,89 | 370 | 61.291.100 |
| 30/8/2024 | 5,82 | 5,86 | +0,17% | 5,82 | 5,95 | 5,87 | 5,86 | 5,87 | 411 | 133.140.300 |
| 29/8/2024 | 5,87 | 5,85 | -0,68% | 5,82 | 5,90 | 5,85 | 5,84 | 5,85 | 539 | 156.642.100 |
| 28/8/2024 | 6,02 | 5,89 | -2,64% | 5,88 | 6,03 | 5,93 | 5,89 | 5,90 | 544 | 158.728.900 |
| 27/8/2024 | 6,04 | 6,05 | +0,17% | 6,00 | 6,08 | 6,03 | 6,02 | 6,05 | 573 | 105.242.600 |
| 26/8/2024 | 6,08 | 6,04 | -0,82% | 6,01 | 6,14 | 6,05 | 6,04 | 6,06 | 381 | 91.901.700 |
| 23/8/2024 | 6,00 | 6,09 | +3,22% | 5,93 | 6,11 | 6,04 | 6,05 | 6,09 | 645 | 133.722.600 |
| 22/8/2024 | 6,12 | 5,90 | -2,80% | 5,89 | 6,12 | 5,96 | 5,90 | 5,96 | 611 | 146.229.600 |
| 21/8/2024 | 6,14 | 6,07 | -0,33% | 6,00 | 6,20 | 6,09 | 6,07 | 6,11 | 1.178 | 225.401.300 |
| 20/8/2024 | 6,07 | 6,09 | +1,00% | 5,96 | 6,18 | 6,08 | 6,09 | 6,13 | 721 | 246.493.200 |
| 19/8/2024 | 5,90 | 6,03 | +3,79% | 5,85 | 6,03 | 5,96 | 6,01 | 6,03 | 837 | 308.283.800 |
| 16/8/2024 | 6,02 | 5,81 | -2,84% | 5,81 | 6,05 | 5,89 | 5,81 | 5,83 | 1.304 | 310.324.600 |
| 15/8/2024 | 6,12 | 5,98 | -1,32% | 5,93 | 6,20 | 6,04 | 5,98 | 6,01 | 915 | 336.057.000 |
| 14/8/2024 | 5,93 | 6,06 | +3,24% | 5,87 | 6,23 | 6,09 | 6,06 | 6,08 | 2.146 | 593.374.900 |
| 13/8/2024 | 6,36 | 5,87 | -6,38% | 5,79 | 6,72 | 6,03 | 5,86 | 5,87 | 4.374 | 1.348.978.500 |
| 12/8/2024 | 6,51 | 6,27 | +200,00% | 6,27 | 7,15 | 6,76 | 6,27 | 6,28 | 5.588 | 2.188.684.000 |
| 20/3/2018 | 0,96 | 0,92 | -7,07% | 0,87 | 0,97 | 0,90 | 0,91 | 0,92 | 1.445 | 739.809.100 |
| 19/3/2018 | 1,00 | 0,99 | 0,00% | 0,99 | 1,01 | 0,99 | 0,99 | 1,00 | 169 | 31.422.600 |
| 16/3/2018 | 1,00 | 0,99 | -1,00% | 0,99 | 1,02 | 1,00 | 0,99 | 1,00 | 251 | 58.058.400 |
| 15/3/2018 | 0,99 | 1,00 | +2,04% | 0,98 | 1,03 | 1,00 | 0,99 | 1,00 | 374 | 92.386.800 |
| 14/3/2018 | 1,01 | 0,98 | -2,97% | 0,98 | 1,02 | 0,99 | 0,98 | 0,99 | 210 | 94.704.100 |
| 13/3/2018 | 1,00 | 1,01 | +1,00% | 0,99 | 1,02 | 1,00 | 1,00 | 1,01 | 254 | 56.083.000 |
| 12/3/2018 | 1,00 | 1,00 | 0,00% | 1,00 | 1,02 | 1,00 | 1,00 | 1,01 | 207 | 47.815.800 |
| 9/3/2018 | 1,01 | 1,00 | 0,00% | 1,00 | 1,01 | 1,00 | 1,00 | 1,01 | 190 | 30.100.100 |
| 8/3/2018 | 0,98 | 1,00 | +2,04% | 0,97 | 1,03 | 1,00 | 1,00 | 1,01 | 286 | 125.306.100 |
| 7/3/2018 | 0,98 | 0,98 | 0,00% | 0,98 | 0,99 | 0,98 | 0,98 | 0,99 | 91 | 46.494.700 |
| 6/3/2018 | 0,98 | 0,98 | +1,03% | 0,97 | 1,00 | 0,98 | 0,97 | 0,98 | 107 | 43.721.400 |
| 5/3/2018 | 0,98 | 0,97 | -1,02% | 0,97 | 1,00 | 0,98 | 0,96 | 0,97 | 258 | 68.288.200 |
| 2/3/2018 | 0,98 | 0,98 | 0,00% | 0,95 | 0,98 | 0,96 | 0,97 | 0,98 | 388 | 47.317.700 |
| 1/3/2018 | 1,04 | 0,98 | -5,77% | 0,97 | 1,04 | 0,99 | 0,97 | 0,98 | 496 | 123.056.100 |
| 28/2/2018 | 0,98 | 1,04 | +7,22% | 0,97 | 1,04 | 1,00 | 1,04 | 1,05 | 957 | 245.104.400 |
| 27/2/2018 | 0,95 | 0,97 | +3,19% | 0,94 | 0,97 | 0,95 | 0,96 | 0,97 | 366 | 85.332.200 |
| 26/2/2018 | 0,94 | 0,94 | +1,08% | 0,94 | 0,97 | 0,95 | 0,93 | 0,94 | 304 | 101.438.600 |
| 23/2/2018 | 0,95 | 0,93 | -2,11% | 0,93 | 0,96 | 0,94 | 0,93 | 0,94 | 287 | 148.425.600 |
| 22/2/2018 | 0,96 | 0,95 | -1,04% | 0,94 | 0,97 | 0,95 | 0,95 | 0,97 | 130 | 70.477.200 |
| 21/2/2018 | 0,95 | 0,96 | +1,05% | 0,95 | 0,97 | 0,95 | 0,95 | 0,96 | 134 | 46.329.400 |
| 20/2/2018 | 0,96 | 0,95 | -2,06% | 0,95 | 0,97 | 0,96 | 0,95 | 0,96 | 109 | 21.400.600 |
| 19/2/2018 | 0,98 | 0,97 | -2,02% | 0,96 | 0,98 | 0,96 | 0,97 | 0,98 | 200 | 55.982.000 |
| 16/2/2018 | 0,97 | 0,99 | +2,06% | 0,97 | 0,99 | 0,97 | 0,98 | 0,99 | 83 | 19.247.100 |
| 15/2/2018 | 0,98 | 0,97 | -1,02% | 0,94 | 0,99 | 0,95 | 0,96 | 0,97 | 253 | 77.017.000 |
| 14/2/2018 | 0,98 | 0,98 | 0,00% | 0,98 | 0,99 | 0,98 | 0,97 | 0,98 | 97 | 24.662.400 |
| 9/2/2018 | 1,00 | 0,98 | -1,01% | 0,98 | 1,00 | 0,98 | 0,98 | 0,99 | 191 | 59.493.700 |
| 8/2/2018 | 1,00 | 0,99 | 0,00% | 0,99 | 1,01 | 0,99 | 0,99 | 1,00 | 101 | 46.888.800 |
| 7/2/2018 | 1,00 | 0,99 | -1,98% | 0,99 | 1,00 | 0,99 | 0,99 | 1,00 | 110 | 80.314.400 |
| 6/2/2018 | 1,00 | 1,01 | +1,00% | 0,99 | 1,01 | 1,00 | 1,00 | 1,01 | 107 | 67.080.400 |
| 5/2/2018 | 1,01 | 1,00 | 0,00% | 1,00 | 1,02 | 1,00 | 0,99 | 1,00 | 199 | 128.494.200 |
| 2/2/2018 | 1,01 | 1,00 | -1,96% | 1,00 | 1,02 | 1,00 | 1,00 | 1,02 | 203 | 38.212.300 |
| 1/2/2018 | 1,01 | 1,02 | +2,00% | 1,00 | 1,02 | 1,00 | 1,01 | 1,02 | 126 | 51.041.300 |
| 31/1/2018 | 1,01 | 1,00 | -0,99% | 1,00 | 1,01 | 1,00 | 1,00 | 1,01 | 147 | 40.185.300 |
| 30/1/2018 | 1,00 | 1,01 | +1,00% | 0,99 | 1,01 | 1,00 | 1,00 | 1,01 | 96 | 33.626.600 |
| 29/1/2018 | 1,00 | 1,00 | -0,99% | 1,00 | 1,01 | 1,00 | 1,00 | 1,01 | 336 | 45.807.700 |
| 26/1/2018 | 1,02 | 1,01 | 0,00% | 0,99 | 1,03 | 1,00 | 1,00 | 1,01 | 274 | 121.553.400 |
| 24/1/2018 | 1,01 | 1,01 | +1,00% | 1,00 | 1,03 | 1,01 | 1,01 | 1,02 | 212 | 69.363.400 |
| 23/1/2018 | 0,99 | 1,00 | +2,04% | 0,98 | 1,01 | 0,99 | 1,00 | 1,01 | 564 | 135.116.800 |
| 22/1/2018 | 0,99 | 0,98 | -1,01% | 0,98 | 0,99 | 0,98 | 0,98 | 0,99 | 105 | 26.245.800 |
| 19/1/2018 | 1,01 | 0,99 | -1,00% | 0,98 | 1,02 | 0,99 | 0,98 | 0,99 | 481 | 104.942.400 |
| 18/1/2018 | 1,03 | 1,00 | -1,96% | 1,00 | 1,03 | 1,01 | 1,00 | 1,01 | 583 | 108.087.800 |
| 17/1/2018 | 1,03 | 1,02 | 0,00% | 1,02 | 1,05 | 1,03 | 1,02 | 1,03 | 573 | 87.420.900 |
| 16/1/2018 | 1,02 | 1,02 | -0,97% | 1,01 | 1,03 | 1,01 | 1,01 | 1,02 | 242 | 44.055.000 |
| 15/1/2018 | 1,00 | 1,03 | +3,00% | 1,00 | 1,03 | 1,01 | 1,02 | 1,03 | 234 | 109.550.300 |
| 12/1/2018 | 1,02 | 1,00 | -2,91% | 0,99 | 1,02 | 1,00 | 1,00 | 1,01 | 197 | 32.350.000 |
| 11/1/2018 | 1,00 | 1,03 | +3,00% | 0,99 | 1,04 | 1,00 | 1,02 | 1,04 | 422 | 72.543.200 |
| 10/1/2018 | 1,00 | 1,00 | 0,00% | 0,98 | 1,01 | 0,99 | 1,00 | 1,01 | 388 | 59.009.500 |
| 9/1/2018 | 1,04 | 1,00 | -2,91% | 1,00 | 1,04 | 1,01 | 1,00 | 1,01 | 487 | 60.569.900 |
| 8/1/2018 | 1,05 | 1,03 | -1,90% | 1,02 | 1,05 | 1,03 | 1,03 | 1,04 | 469 | 43.972.400 |
| 5/1/2018 | 1,05 | 1,05 | +0,96% | 1,03 | 1,06 | 1,04 | 1,05 | 1,06 | 995 | 100.539.300 |
| 4/1/2018 | 1,00 | 1,04 | +5,05% | 1,00 | 1,06 | 1,03 | 1,03 | 1,04 | 1.245 | 232.288.500 |
| 3/1/2018 | 0,94 | 0,99 | +5,32% | 0,93 | 1,02 | 0,98 | 0,99 | 1,00 | 2.015 | 256.572.800 |
| 2/1/2018 | 0,91 | 0,94 | +2,17% | 0,91 | 0,94 | 0,92 | 0,93 | 0,94 | 219 | 45.981.400 |
| 28/12/2017 | 0,91 | 0,92 | 0,00% | 0,91 | 0,94 | 0,92 | 0,91 | 0,92 | 179 | 45.909.200 |
| 27/12/2017 | 0,90 | 0,92 | +2,22% | 0,90 | 0,92 | 0,90 | 0,91 | 0,92 | 71 | 15.689.300 |
| 26/12/2017 | 0,91 | 0,90 | -1,10% | 0,90 | 0,92 | 0,90 | 0,90 | 0,91 | 123 | 27.381.100 |
| 22/12/2017 | 0,92 | 0,91 | -1,09% | 0,90 | 0,93 | 0,91 | 0,91 | 0,92 | 199 | 34.335.900 |
| 21/12/2017 | 0,89 | 0,92 | +3,37% | 0,88 | 0,93 | 0,90 | 0,91 | 0,92 | 309 | 68.505.200 |
| 20/12/2017 | 0,89 | 0,89 | 0,00% | 0,88 | 0,90 | 0,88 | 0,88 | 0,89 | 152 | 41.474.500 |
| 19/12/2017 | 0,91 | 0,89 | -1,11% | 0,88 | 0,91 | 0,89 | 0,89 | 0,90 | 143 | 35.959.500 |
| 18/12/2017 | 0,91 | 0,90 | 0,00% | 0,90 | 0,91 | 0,90 | 0,90 | 0,91 | 132 | 24.304.100 |
| 15/12/2017 | 0,89 | 0,90 | 0,00% | 0,88 | 0,90 | 0,89 | 0,89 | 0,90 | 366 | 89.301.000 |
| 14/12/2017 | 0,92 | 0,90 | -2,17% | 0,89 | 0,92 | 0,89 | 0,89 | 0,90 | 167 | 52.662.200 |
| 13/12/2017 | 0,92 | 0,92 | +1,10% | 0,90 | 0,92 | 0,90 | 0,91 | 0,92 | 256 | 59.993.700 |
| 12/12/2017 | 0,92 | 0,91 | -1,09% | 0,90 | 0,93 | 0,91 | 0,91 | 0,92 | 239 | 61.697.800 |
| 11/12/2017 | 0,93 | 0,92 | -1,08% | 0,91 | 0,94 | 0,92 | 0,91 | 0,92 | 206 | 54.843.400 |
| 8/12/2017 | 0,94 | 0,93 | +1,09% | 0,92 | 0,94 | 0,92 | 0,92 | 0,93 | 210 | 40.521.500 |
| 7/12/2017 | 0,93 | 0,92 | 0,00% | 0,92 | 0,94 | 0,92 | 0,92 | 0,93 | 167 | 30.523.400 |
| 6/12/2017 | 0,95 | 0,92 | -3,16% | 0,91 | 0,96 | 0,92 | 0,92 | 0,93 | 512 | 170.513.200 |
| 5/12/2017 | 0,97 | 0,95 | -2,06% | 0,94 | 0,97 | 0,95 | 0,95 | 0,96 | 475 | 152.790.100 |
| 4/12/2017 | 0,98 | 0,97 | -1,02% | 0,97 | 1,00 | 0,98 | 0,97 | 0,98 | 299 | 104.123.200 |
| 1/12/2017 | 0,97 | 0,98 | +1,03% | 0,97 | 1,02 | 0,99 | 0,98 | 0,99 | 454 | 103.537.500 |
| 30/11/2017 | 0,98 | 0,97 | -7,62% | 0,96 | 1,03 | 0,98 | 0,97 | 0,98 | 1.174 | 307.537.300 |
| 29/11/2017 | 1,13 | 1,05 | -6,25% | 1,04 | 1,13 | 1,07 | 1,05 | 1,06 | 846 | 253.938.400 |
| 28/11/2017 | 1,05 | 1,12 | +15,46% | 1,05 | 1,19 | 1,12 | 1,11 | 1,12 | 3.041 | 1.059.852.400 |
| 27/11/2017 | 0,98 | 0,97 | -1,02% | 0,97 | 0,99 | 0,97 | 0,97 | 0,98 | 120 | 21.569.900 |
| 24/11/2017 | 0,98 | 0,98 | +1,03% | 0,97 | 0,99 | 0,97 | 0,98 | 0,99 | 96 | 28.301.700 |
| 23/11/2017 | 0,98 | 0,97 | -1,02% | 0,97 | 0,99 | 0,97 | 0,97 | 0,99 | 153 | 17.664.700 |
| 22/11/2017 | 0,99 | 0,98 | -1,01% | 0,97 | 1,00 | 0,98 | 0,98 | 0,99 | 220 | 57.079.500 |
| 21/11/2017 | 0,98 | 0,99 | +3,13% | 0,96 | 0,99 | 0,97 | 0,98 | 0,99 | 180 | 33.804.000 |
| 17/11/2017 | 0,99 | 0,96 | -2,04% | 0,94 | 1,00 | 0,96 | 0,96 | 0,98 | 351 | 128.671.300 |
| 16/11/2017 | 1,02 | 0,98 | -2,00% | 0,98 | 1,02 | 0,99 | 0,98 | 1,00 | 280 | 67.399.100 |
| 14/11/2017 | 1,02 | 1,00 | 0,00% | 0,99 | 1,03 | 1,00 | 1,00 | 1,02 | 543 | 103.261.800 |
| 13/11/2017 | 1,06 | 1,00 | -5,66% | 0,99 | 1,08 | 1,02 | 1,00 | 1,01 | 498 | 163.630.700 |
| 10/11/2017 | 1,08 | 1,06 | -1,85% | 1,06 | 1,09 | 1,07 | 1,06 | 1,08 | 410 | 69.891.500 |
| 9/11/2017 | 1,08 | 1,08 | -0,92% | 1,07 | 1,09 | 1,07 | 1,07 | 1,08 | 159 | 40.557.300 |
| 8/11/2017 | 1,08 | 1,09 | +1,87% | 1,06 | 1,09 | 1,07 | 1,07 | 1,09 | 198 | 107.045.500 |
| 7/11/2017 | 1,09 | 1,07 | -0,93% | 1,06 | 1,09 | 1,07 | 1,07 | 1,08 | 165 | 59.281.100 |
| 6/11/2017 | 1,09 | 1,08 | -1,82% | 1,08 | 1,10 | 1,08 | 1,08 | 1,09 | 130 | 46.546.000 |
| 3/11/2017 | 1,10 | 1,10 | 0,00% | 1,08 | 1,10 | 1,08 | 1,09 | 1,10 | 150 | 62.863.300 |
| 1/11/2017 | 1,09 | 1,10 | +1,85% | 1,07 | 1,10 | 1,08 | 1,09 | 1,10 | 151 | 53.259.400 |
| 31/10/2017 | 1,10 | 1,08 | -0,92% | 1,07 | 1,10 | 1,08 | 1,08 | 1,09 | 385 | 109.774.500 |
| 30/10/2017 | 1,12 | 1,09 | -2,68% | 1,09 | 1,12 | 1,09 | 1,09 | 1,10 | 476 | 55.228.300 |
| 27/10/2017 | 1,10 | 1,12 | +1,82% | 1,10 | 1,12 | 1,11 | 1,11 | 1,12 | 341 | 48.933.600 |
| 26/10/2017 | 1,10 | 1,10 | 0,00% | 1,09 | 1,11 | 1,09 | 1,10 | 1,11 | 357 | 77.030.300 |
| 25/10/2017 | 1,12 | 1,10 | -1,79% | 1,10 | 1,12 | 1,10 | 1,10 | 1,11 | 237 | 47.881.200 |
| 24/10/2017 | 1,12 | 1,12 | +0,90% | 1,11 | 1,13 | 1,11 | 1,11 | 1,12 | 309 | 62.814.900 |
| 23/10/2017 | 1,12 | 1,11 | -0,89% | 1,11 | 1,13 | 1,11 | 1,11 | 1,12 | 162 | 37.956.500 |
| 20/10/2017 | 1,12 | 1,12 | -0,88% | 1,11 | 1,13 | 1,12 | 1,11 | 1,12 | 115 | 22.370.100 |
| 19/10/2017 | 1,12 | 1,13 | 0,00% | 1,11 | 1,13 | 1,12 | 1,12 | 1,13 | 112 | 29.599.900 |
| 18/10/2017 | 1,12 | 1,13 | +1,80% | 1,11 | 1,13 | 1,12 | 1,12 | 1,13 | 194 | 50.141.900 |
| 17/10/2017 | 1,12 | 1,11 | -0,89% | 1,11 | 1,13 | 1,11 | 1,11 | 1,12 | 255 | 35.919.500 |
| 16/10/2017 | 1,12 | 1,12 | +0,90% | 1,11 | 1,14 | 1,12 | 1,11 | 1,12 | 274 | 99.296.900 |
| 13/10/2017 | 1,12 | 1,11 | -0,89% | 1,11 | 1,14 | 1,12 | 1,11 | 1,12 | 229 | 42.444.100 |
| 11/10/2017 | 1,13 | 1,12 | -1,75% | 1,12 | 1,14 | 1,13 | 1,12 | 1,13 | 395 | 115.945.400 |
| 10/10/2017 | 1,14 | 1,14 | 0,00% | 1,12 | 1,15 | 1,13 | 1,13 | 1,14 | 380 | 54.671.300 |
| 9/10/2017 | 1,14 | 1,14 | 0,00% | 1,13 | 1,15 | 1,14 | 1,13 | 1,14 | 106 | 36.138.200 |
| 6/10/2017 | 1,15 | 1,14 | 0,00% | 1,14 | 1,15 | 1,14 | 1,13 | 1,14 | 132 | 40.823.400 |
| 5/10/2017 | 1,15 | 1,14 | -1,72% | 1,14 | 1,17 | 1,15 | 1,14 | 1,15 | 203 | 65.855.100 |
| 4/10/2017 | 1,15 | 1,16 | 0,00% | 1,14 | 1,16 | 1,14 | 1,15 | 1,16 | 216 | 53.031.900 |
| 3/10/2017 | 1,15 | 1,16 | +1,75% | 1,14 | 1,16 | 1,14 | 1,14 | 1,15 | 163 | 40.346.600 |
| 2/10/2017 | 1,15 | 1,14 | 0,00% | 1,14 | 1,16 | 1,14 | 1,13 | 1,14 | 127 | 22.500.300 |
| 29/9/2017 | 1,15 | 1,14 | -0,87% | 1,14 | 1,17 | 1,15 | 1,14 | 1,15 | 257 | 57.438.200 |
| 28/9/2017 | 1,14 | 1,15 | +1,77% | 1,13 | 1,16 | 1,13 | 1,14 | 1,15 | 242 | 50.120.800 |
| 27/9/2017 | 1,16 | 1,13 | -2,59% | 1,13 | 1,17 | 1,14 | 1,12 | 1,13 | 321 | 55.605.600 |
| 26/9/2017 | 1,15 | 1,16 | +1,75% | 1,14 | 1,17 | 1,15 | 1,15 | 1,16 | 272 | 56.799.400 |
| 25/9/2017 | 1,18 | 1,14 | -3,39% | 1,14 | 1,20 | 1,15 | 1,14 | 1,15 | 250 | 83.090.900 |
| 22/9/2017 | 1,19 | 1,18 | 0,00% | 1,16 | 1,20 | 1,17 | 1,17 | 1,18 | 210 | 55.980.000 |
| 21/9/2017 | 1,21 | 1,18 | -1,67% | 1,16 | 1,23 | 1,18 | 1,17 | 1,18 | 463 | 121.365.700 |
| 20/9/2017 | 1,25 | 1,20 | -3,23% | 1,20 | 1,27 | 1,23 | 1,20 | 1,21 | 902 | 263.776.000 |
| 19/9/2017 | 1,17 | 1,24 | +4,20% | 1,17 | 1,24 | 1,20 | 1,23 | 1,24 | 1.063 | 356.973.500 |
| 18/9/2017 | 1,16 | 1,19 | +3,48% | 1,16 | 1,20 | 1,17 | 1,17 | 1,19 | 1.165 | 368.859.400 |
| 15/9/2017 | 1,12 | 1,15 | +3,60% | 1,11 | 1,16 | 1,14 | 1,15 | 1,16 | 1.120 | 181.373.100 |
| 14/9/2017 | 1,11 | 1,11 | 0,00% | 1,11 | 1,13 | 1,11 | 1,11 | 1,12 | 275 | 106.996.100 |
| 13/9/2017 | 1,12 | 1,11 | -0,89% | 1,11 | 1,12 | 1,11 | 1,11 | 1,12 | 244 | 63.338.400 |
| 12/9/2017 | 1,12 | 1,12 | 0,00% | 1,10 | 1,13 | 1,11 | 1,11 | 1,12 | 231 | 126.845.800 |
| 11/9/2017 | 1,12 | 1,12 | +1,82% | 1,10 | 1,13 | 1,11 | 1,11 | 1,12 | 1.977 | 211.370.300 |
| 8/9/2017 | 1,10 | 1,10 | 0,00% | 1,09 | 1,14 | 1,11 | 1,10 | 1,11 | 5.131 | 464.778.700 |
| 6/9/2017 | 1,10 | 1,10 | +0,92% | 1,08 | 1,11 | 1,09 | 1,09 | 1,10 | 600 | 166.695.700 |
| 5/9/2017 | 1,11 | 1,09 | -1,80% | 1,08 | 1,11 | 1,09 | 1,09 | 1,10 | 439 | 174.285.800 |
| 4/9/2017 | 1,13 | 1,11 | -0,89% | 1,10 | 1,14 | 1,10 | 1,10 | 1,11 | 630 | 211.742.200 |
| 1/9/2017 | 1,13 | 1,12 | -0,88% | 1,12 | 1,15 | 1,13 | 1,12 | 1,13 | 320 | 139.414.800 |
| 31/8/2017 | 1,14 | 1,13 | -1,74% | 1,13 | 1,15 | 1,14 | 1,13 | 1,14 | 350 | 71.340.900 |
| 30/8/2017 | 1,16 | 1,15 | 0,00% | 1,13 | 1,16 | 1,14 | 1,14 | 1,15 | 232 | 109.113.300 |
| 29/8/2017 | 1,16 | 1,15 | -1,71% | 1,14 | 1,17 | 1,15 | 1,15 | 1,17 | 437 | 102.348.500 |
| 28/8/2017 | 1,16 | 1,17 | +0,86% | 1,16 | 1,18 | 1,16 | 1,16 | 1,17 | 230 | 131.284.000 |
| 25/8/2017 | 1,15 | 1,16 | -4,92% | 1,14 | 1,18 | 1,15 | 1,16 | 1,17 | 1.079 | 471.447.400 |
| 24/8/2017 | 1,21 | 1,22 | +7,02% | 1,17 | 1,29 | 1,23 | 1,22 | 1,23 | 2.354 | 947.155.700 |
| 23/8/2017 | 1,10 | 1,14 | -1,72% | 1,08 | 1,15 | 1,11 | 1,13 | 1,14 | 818 | 287.743.500 |
| 22/8/2017 | 1,16 | 1,16 | -0,85% | 1,15 | 1,17 | 1,15 | 1,15 | 1,16 | 280 | 105.973.000 |
| 21/8/2017 | 1,17 | 1,17 | 0,00% | 1,16 | 1,18 | 1,16 | 1,16 | 1,17 | 140 | 63.256.500 |
| 18/8/2017 | 1,17 | 1,17 | 0,00% | 1,14 | 1,18 | 1,16 | 1,16 | 1,17 | 200 | 95.391.700 |
| 17/8/2017 | 1,16 | 1,17 | +0,86% | 1,16 | 1,18 | 1,16 | 1,16 | 1,17 | 138 | 45.246.800 |
| 16/8/2017 | 1,17 | 1,16 | -1,69% | 1,15 | 1,19 | 1,16 | 1,16 | 1,17 | 169 | 45.994.600 |
| 15/8/2017 | 1,19 | 1,18 | -0,84% | 1,17 | 1,19 | 1,18 | 1,17 | 1,18 | 101 | 24.700.900 |
| 14/8/2017 | 1,17 | 1,19 | +1,71% | 1,16 | 1,21 | 1,18 | 1,18 | 1,19 | 276 | 64.676.400 |
| 11/8/2017 | 1,18 | 1,17 | -2,50% | 1,15 | 1,18 | 1,16 | 1,17 | 1,18 | 465 | 102.742.800 |
| 10/8/2017 | 1,25 | 1,20 | -4,00% | 1,17 | 1,25 | 1,19 | 1,19 | 1,20 | 494 | 117.971.900 |
| 9/8/2017 | 1,26 | 1,25 | -1,57% | 1,24 | 1,27 | 1,25 | 1,25 | 1,26 | 216 | 44.222.900 |
| 8/8/2017 | 1,26 | 1,27 | 0,00% | 1,25 | 1,27 | 1,26 | 1,26 | 1,27 | 192 | 29.918.000 |
| 7/8/2017 | 1,28 | 1,27 | -0,78% | 1,24 | 1,28 | 1,26 | 1,26 | 1,27 | 286 | 98.158.400 |
| 4/8/2017 | 1,27 | 1,28 | -0,78% | 1,26 | 1,29 | 1,27 | 1,27 | 1,28 | 212 | 89.923.500 |
| 3/8/2017 | 1,28 | 1,29 | 0,00% | 1,26 | 1,29 | 1,27 | 1,28 | 1,29 | 226 | 57.173.300 |
| 2/8/2017 | 1,27 | 1,29 | 0,00% | 1,27 | 1,29 | 1,27 | 1,28 | 1,29 | 322 | 55.369.400 |
| 1/8/2017 | 1,30 | 1,29 | 0,00% | 1,26 | 1,30 | 1,27 | 1,28 | 1,29 | 401 | 95.868.800 |
| 31/7/2017 | 1,31 | 1,29 | -0,77% | 1,29 | 1,32 | 1,29 | 1,28 | 1,29 | 289 | 47.711.300 |
| 28/7/2017 | 1,30 | 1,30 | 0,00% | 1,28 | 1,31 | 1,29 | 1,28 | 1,30 | 264 | 84.970.100 |
| 27/7/2017 | 1,32 | 1,30 | -0,76% | 1,26 | 1,34 | 1,29 | 1,30 | 1,31 | 982 | 413.973.000 |
| 26/7/2017 | 1,25 | 1,31 | +5,65% | 1,22 | 1,32 | 1,27 | 1,30 | 1,31 | 1.044 | 354.629.600 |
| 25/7/2017 | 1,21 | 1,24 | +2,48% | 1,21 | 1,25 | 1,22 | 1,23 | 1,24 | 309 | 116.964.500 |
| 24/7/2017 | 1,24 | 1,21 | -2,42% | 1,20 | 1,27 | 1,23 | 1,21 | 1,22 | 541 | 198.569.500 |
| 21/7/2017 | 1,19 | 1,24 | +4,20% | 1,18 | 1,25 | 1,21 | 1,23 | 1,24 | 520 | 228.093.400 |
| 20/7/2017 | 1,19 | 1,19 | 0,00% | 1,17 | 1,20 | 1,18 | 1,18 | 1,19 | 223 | 70.932.000 |
| 19/7/2017 | 1,16 | 1,19 | +2,59% | 1,15 | 1,20 | 1,17 | 1,18 | 1,19 | 380 | 119.133.300 |
| 18/7/2017 | 1,16 | 1,16 | 0,00% | 1,14 | 1,16 | 1,15 | 1,15 | 1,16 | 120 | 29.228.100 |
| 17/7/2017 | 1,14 | 1,16 | +1,75% | 1,14 | 1,18 | 1,15 | 1,15 | 1,16 | 254 | 80.213.400 |
| 14/7/2017 | 1,15 | 1,14 | -0,87% | 1,14 | 1,16 | 1,14 | 1,14 | 1,15 | 169 | 49.023.200 |
| 13/7/2017 | 1,16 | 1,15 | -0,86% | 1,13 | 1,18 | 1,14 | 1,14 | 1,15 | 281 | 58.857.300 |
| 12/7/2017 | 1,18 | 1,16 | -1,69% | 1,16 | 1,19 | 1,17 | 1,16 | 1,17 | 291 | 69.852.900 |
| 11/7/2017 | 1,15 | 1,18 | +1,72% | 1,13 | 1,19 | 1,16 | 1,16 | 1,17 | 252 | 55.812.300 |
| 10/7/2017 | 1,13 | 1,16 | +2,65% | 1,12 | 1,16 | 1,13 | 1,14 | 1,16 | 179 | 36.728.000 |
| 7/7/2017 | 1,17 | 1,13 | -3,42% | 1,13 | 1,17 | 1,14 | 1,13 | 1,14 | 247 | 40.475.600 |
| 6/7/2017 | 1,20 | 1,17 | -1,68% | 1,15 | 1,20 | 1,16 | 1,16 | 1,17 | 171 | 60.181.600 |
| 5/7/2017 | 1,19 | 1,19 | +0,85% | 1,17 | 1,22 | 1,19 | 1,18 | 1,19 | 487 | 142.053.700 |
| 4/7/2017 | 1,15 | 1,18 | +2,61% | 1,13 | 1,19 | 1,16 | 1,17 | 1,18 | 336 | 82.604.600 |
| 3/7/2017 | 1,12 | 1,15 | +2,68% | 1,12 | 1,15 | 1,13 | 1,14 | 1,15 | 357 | 54.735.300 |
| 30/6/2017 | 1,10 | 1,12 | +3,70% | 1,09 | 1,12 | 1,10 | 1,11 | 1,12 | 147 | 30.749.200 |
| 29/6/2017 | 1,10 | 1,08 | -1,82% | 1,08 | 1,10 | 1,09 | 1,08 | 1,09 | 114 | 19.559.600 |
| 28/6/2017 | 1,11 | 1,10 | 0,00% | 1,09 | 1,11 | 1,09 | 1,09 | 1,10 | 147 | 40.652.400 |
| 27/6/2017 | 1,14 | 1,10 | -5,17% | 1,10 | 1,15 | 1,12 | 1,10 | 1,11 | 296 | 66.363.800 |
| 26/6/2017 | 1,07 | 1,16 | +7,41% | 1,07 | 1,17 | 1,12 | 1,15 | 1,16 | 491 | 115.910.300 |
| 23/6/2017 | 1,07 | 1,08 | 0,00% | 1,06 | 1,08 | 1,07 | 1,07 | 1,08 | 96 | 13.200.500 |
| 22/6/2017 | 1,06 | 1,08 | +1,89% | 1,05 | 1,08 | 1,07 | 1,07 | 1,08 | 221 | 39.304.500 |
| 21/6/2017 | 1,08 | 1,06 | -1,85% | 1,06 | 1,09 | 1,06 | 1,06 | 1,07 | 306 | 97.927.800 |
| 20/6/2017 | 1,10 | 1,08 | -2,70% | 1,06 | 1,11 | 1,08 | 1,07 | 1,08 | 336 | 152.858.500 |
| 19/6/2017 | 1,13 | 1,11 | -1,77% | 1,10 | 1,13 | 1,11 | 1,11 | 1,12 | 193 | 69.124.600 |
| 16/6/2017 | 1,13 | 1,13 | 0,00% | 1,11 | 1,13 | 1,11 | 1,12 | 1,13 | 244 | 89.617.900 |
| 14/6/2017 | 1,15 | 1,13 | -0,88% | 1,13 | 1,15 | 1,13 | 1,13 | 1,14 | 157 | 36.073.900 |
| 13/6/2017 | 1,14 | 1,14 | +0,88% | 1,12 | 1,14 | 1,13 | 1,14 | 1,15 | 113 | 29.417.600 |
| 12/6/2017 | 1,16 | 1,13 | -1,74% | 1,12 | 1,16 | 1,13 | 1,13 | 1,14 | 283 | 76.683.600 |
| 9/6/2017 | 1,16 | 1,15 | -0,86% | 1,15 | 1,17 | 1,15 | 1,15 | 1,16 | 144 | 32.224.100 |
| 8/6/2017 | 1,16 | 1,16 | 0,00% | 1,15 | 1,17 | 1,15 | 1,16 | 1,17 | 93 | 30.984.200 |
| 7/6/2017 | 1,16 | 1,16 | 0,00% | 1,16 | 1,17 | 1,16 | 1,16 | 1,17 | 147 | 26.607.800 |
| 6/6/2017 | 1,16 | 1,16 | +0,87% | 1,15 | 1,18 | 1,16 | 1,16 | 1,17 | 259 | 64.575.400 |
| 5/6/2017 | 1,16 | 1,15 | -0,86% | 1,15 | 1,17 | 1,15 | 1,15 | 1,16 | 190 | 51.130.000 |
| 2/6/2017 | 1,18 | 1,16 | -0,85% | 1,15 | 1,19 | 1,16 | 1,16 | 1,17 | 248 | 107.715.000 |
| 1/6/2017 | 1,19 | 1,17 | -0,85% | 1,17 | 1,20 | 1,18 | 1,17 | 1,18 | 337 | 122.373.100 |
| 31/5/2017 | 1,21 | 1,18 | -2,48% | 1,18 | 1,21 | 1,19 | 1,18 | 1,19 | 267 | 93.115.000 |
| 30/5/2017 | 1,21 | 1,21 | 0,00% | 1,20 | 1,22 | 1,20 | 1,20 | 1,21 | 113 | 39.818.700 |
| 29/5/2017 | 1,21 | 1,21 | 0,00% | 1,20 | 1,21 | 1,20 | 1,21 | 1,22 | 314 | 38.073.900 |
| 26/5/2017 | 1,21 | 1,21 | 0,00% | 1,20 | 1,22 | 1,20 | 1,20 | 1,21 | 151 | 65.880.100 |
| 25/5/2017 | 1,20 | 1,21 | +1,68% | 1,19 | 1,21 | 1,20 | 1,20 | 1,21 | 184 | 57.713.200 |
| 24/5/2017 | 1,21 | 1,19 | 0,00% | 1,19 | 1,22 | 1,20 | 1,19 | 1,20 | 191 | 61.420.000 |
| 23/5/2017 | 1,20 | 1,19 | 0,00% | 1,18 | 1,21 | 1,19 | 1,19 | 1,21 | 252 | 87.989.900 |
| 22/5/2017 | 1,23 | 1,19 | -3,25% | 1,18 | 1,23 | 1,19 | 1,18 | 1,20 | 605 | 175.075.500 |
| 19/5/2017 | 1,21 | 1,23 | +3,36% | 1,21 | 1,25 | 1,23 | 1,23 | 1,24 | 275 | 96.370.700 |
| 18/5/2017 | 1,21 | 1,19 | -7,75% | 1,15 | 1,25 | 1,20 | 1,18 | 1,19 | 928 | 236.974.300 |
| 17/5/2017 | 1,29 | 1,29 | 0,00% | 1,29 | 1,30 | 1,29 | 1,29 | 1,30 | 168 | 71.857.200 |
| 16/5/2017 | 1,31 | 1,29 | -0,77% | 1,29 | 1,31 | 1,29 | 1,29 | 1,30 | 223 | 92.961.200 |
| 15/5/2017 | 1,31 | 1,30 | -0,76% | 1,30 | 1,32 | 1,30 | 1,30 | 1,31 | 294 | 72.110.300 |
| 12/5/2017 | 1,31 | 1,31 | 0,00% | 1,30 | 1,33 | 1,30 | 1,30 | 1,31 | 339 | 138.106.600 |
| 11/5/2017 | 1,31 | 1,31 | 0,00% | 1,29 | 1,35 | 1,32 | 1,30 | 1,31 | 587 | 134.455.900 |
| 10/5/2017 | 1,30 | 1,31 | +1,55% | 1,30 | 1,33 | 1,31 | 1,31 | 1,32 | 471 | 85.741.000 |
| 9/5/2017 | 1,29 | 1,29 | 0,00% | 1,29 | 1,31 | 1,29 | 1,29 | 1,30 | 340 | 71.493.700 |
| 8/5/2017 | 1,29 | 1,29 | 0,00% | 1,28 | 1,30 | 1,28 | 1,28 | 1,29 | 307 | 35.146.300 |
| 5/5/2017 | 1,29 | 1,29 | 0,00% | 1,28 | 1,31 | 1,29 | 1,29 | 1,30 | 265 | 40.692.700 |
| 4/5/2017 | 1,32 | 1,29 | -1,53% | 1,28 | 1,32 | 1,29 | 1,28 | 1,29 | 360 | 58.082.200 |
| 3/5/2017 | 1,31 | 1,31 | +0,77% | 1,30 | 1,32 | 1,31 | 1,31 | 1,32 | 269 | 21.893.000 |
| 2/5/2017 | 1,30 | 1,30 | +0,78% | 1,29 | 1,33 | 1,31 | 1,30 | 1,31 | 411 | 53.970.300 |
| 28/4/2017 | 1,30 | 1,29 | -0,77% | 1,29 | 1,31 | 1,29 | 1,29 | 1,30 | 167 | 35.729.700 |
| 27/4/2017 | 1,30 | 1,30 | +0,78% | 1,29 | 1,32 | 1,30 | 1,29 | 1,30 | 202 | 74.433.300 |
| 26/4/2017 | 1,32 | 1,29 | -4,44% | 1,29 | 1,33 | 1,29 | 1,29 | 1,31 | 506 | 117.090.000 |
| 25/4/2017 | 1,35 | 1,35 | 0,00% | 1,28 | 1,35 | 1,31 | 1,33 | 1,35 | 478 | 123.050.300 |
| 24/4/2017 | 1,39 | 1,35 | -2,88% | 1,35 | 1,39 | 1,36 | 1,35 | 1,37 | 152 | 44.850.000 |
| 20/4/2017 | 1,37 | 1,39 | +2,96% | 1,35 | 1,40 | 1,37 | 1,38 | 1,39 | 255 | 42.054.200 |
| 19/4/2017 | 1,36 | 1,35 | -0,74% | 1,35 | 1,37 | 1,36 | 1,35 | 1,36 | 125 | 29.667.900 |
| 18/4/2017 | 1,36 | 1,36 | 0,00% | 1,34 | 1,41 | 1,36 | 1,35 | 1,36 | 248 | 48.875.900 |
| 17/4/2017 | 1,42 | 1,36 | -5,56% | 1,35 | 1,43 | 1,37 | 1,36 | 1,37 | 336 | 82.099.400 |
| 13/4/2017 | 1,35 | 1,44 | +7,46% | 1,33 | 1,44 | 1,38 | 1,43 | 1,44 | 712 | 236.824.800 |
| 12/4/2017 | 1,30 | 1,34 | +4,69% | 1,28 | 1,38 | 1,32 | 1,34 | 1,35 | 903 | 201.324.000 |
| 11/4/2017 | 1,30 | 1,28 | -1,54% | 1,28 | 1,30 | 1,29 | 1,28 | 1,29 | 86 | 14.378.700 |
| 10/4/2017 | 1,29 | 1,30 | 0,00% | 1,28 | 1,30 | 1,28 | 1,29 | 1,30 | 214 | 59.077.700 |
| 7/4/2017 | 1,29 | 1,30 | +0,78% | 1,28 | 1,30 | 1,28 | 1,29 | 1,30 | 241 | 54.533.500 |
| 6/4/2017 | 1,30 | 1,29 | 0,00% | 1,27 | 1,31 | 1,29 | 1,29 | 1,30 | 332 | 105.868.400 |
| 5/4/2017 | 1,32 | 1,29 | -2,27% | 1,29 | 1,33 | 1,30 | 1,29 | 1,30 | 405 | 102.670.800 |
| 4/4/2017 | 1,30 | 1,32 | +1,54% | 1,29 | 1,33 | 1,31 | 1,31 | 1,32 | 337 | 72.804.700 |
| 3/4/2017 | 1,31 | 1,30 | -0,76% | 1,29 | 1,33 | 1,30 | 1,29 | 1,30 | 681 | 180.670.600 |
| 31/3/2017 | 1,32 | 1,31 | -0,76% | 1,30 | 1,32 | 1,31 | 1,31 | 1,32 | 286 | 71.198.100 |
| 30/3/2017 | 1,33 | 1,32 | 0,00% | 1,31 | 1,34 | 1,31 | 1,32 | 1,33 | 134 | 21.390.000 |
| 29/3/2017 | 1,30 | 1,32 | +1,54% | 1,30 | 1,35 | 1,32 | 1,32 | 1,33 | 232 | 40.810.500 |
| 28/3/2017 | 1,30 | 1,30 | -0,76% | 1,29 | 1,31 | 1,30 | 1,30 | 1,31 | 168 | 29.427.100 |
| 27/3/2017 | 1,29 | 1,31 | +0,77% | 1,28 | 1,34 | 1,31 | 1,31 | 1,32 | 247 | 45.373.300 |
| 24/3/2017 | 1,30 | 1,30 | 0,00% | 1,29 | 1,31 | 1,30 | 1,30 | 1,31 | 103 | 23.449.800 |
| 23/3/2017 | 1,29 | 1,30 | +0,78% | 1,27 | 1,31 | 1,29 | 1,30 | 1,31 | 157 | 38.128.800 |
| 22/3/2017 | 1,31 | 1,29 | 0,00% | 1,28 | 1,31 | 1,29 | 1,29 | 1,30 | 425 | 66.310.200 |
| 21/3/2017 | 1,32 | 1,29 | -2,27% | 1,29 | 1,34 | 1,30 | 1,29 | 1,30 | 330 | 69.904.200 |
| 20/3/2017 | 1,33 | 1,32 | -0,75% | 1,30 | 1,34 | 1,32 | 1,31 | 1,32 | 360 | 65.372.500 |
| 17/3/2017 | 1,36 | 1,33 | -1,48% | 1,32 | 1,36 | 1,33 | 1,32 | 1,34 | 269 | 46.341.200 |
| 16/3/2017 | 1,38 | 1,35 | -1,46% | 1,32 | 1,38 | 1,34 | 1,35 | 1,36 | 411 | 98.829.200 |
| 15/3/2017 | 1,35 | 1,37 | +1,48% | 1,34 | 1,38 | 1,35 | 1,37 | 1,38 | 275 | 57.089.400 |
| 14/3/2017 | 1,38 | 1,35 | -4,93% | 1,30 | 1,39 | 1,36 | 1,35 | 1,36 | 548 | 122.249.200 |
| 13/3/2017 | 1,43 | 1,42 | 0,00% | 1,39 | 1,43 | 1,40 | 1,41 | 1,42 | 186 | 38.210.300 |
| 10/3/2017 | 1,45 | 1,42 | -0,70% | 1,41 | 1,45 | 1,42 | 1,42 | 1,43 | 192 | 37.057.300 |
| 9/3/2017 | 1,43 | 1,43 | -0,69% | 1,42 | 1,45 | 1,43 | 1,43 | 1,45 | 235 | 54.605.000 |
| 8/3/2017 | 1,48 | 1,44 | -2,70% | 1,41 | 1,48 | 1,44 | 1,43 | 1,44 | 772 | 92.278.700 |
| 7/3/2017 | 1,48 | 1,48 | 0,00% | 1,47 | 1,49 | 1,47 | 1,47 | 1,48 | 137 | 25.914.100 |
| 6/3/2017 | 1,48 | 1,48 | 0,00% | 1,47 | 1,49 | 1,47 | 1,47 | 1,48 | 191 | 47.557.700 |
| 3/3/2017 | 1,49 | 1,48 | 0,00% | 1,46 | 1,51 | 1,47 | 1,48 | 1,49 | 723 | 87.545.100 |
| 2/3/2017 | 1,48 | 1,48 | 0,00% | 1,47 | 1,52 | 1,49 | 1,48 | 1,49 | 298 | 83.886.300 |
| 1/3/2017 | 1,47 | 1,48 | +0,68% | 1,47 | 1,49 | 1,47 | 1,48 | 1,49 | 630 | 58.884.700 |
| 24/2/2017 | 1,49 | 1,47 | -0,68% | 1,47 | 1,50 | 1,48 | 1,47 | 1,48 | 672 | 92.711.000 |
| 23/2/2017 | 1,53 | 1,48 | -1,99% | 1,48 | 1,54 | 1,50 | 1,48 | 1,50 | 419 | 106.469.000 |
| 22/2/2017 | 1,53 | 1,51 | 0,00% | 1,51 | 1,59 | 1,54 | 1,51 | 1,52 | 838 | 306.212.900 |
| 21/2/2017 | 1,50 | 1,51 | +1,34% | 1,48 | 1,51 | 1,50 | 1,50 | 1,51 | 391 | 122.371.500 |
| 20/2/2017 | 1,50 | 1,49 | 0,00% | 1,48 | 1,51 | 1,49 | 1,48 | 1,49 | 370 | 114.681.300 |
| 17/2/2017 | 1,50 | 1,49 | -0,67% | 1,46 | 1,50 | 1,48 | 1,49 | 1,50 | 308 | 90.677.700 |
| 16/2/2017 | 1,53 | 1,50 | -1,96% | 1,49 | 1,54 | 1,51 | 1,50 | 1,51 | 736 | 133.277.500 |
| 15/2/2017 | 1,51 | 1,53 | +0,66% | 1,50 | 1,55 | 1,52 | 1,53 | 1,54 | 334 | 97.442.800 |
| 14/2/2017 | 1,58 | 1,52 | -4,40% | 1,49 | 1,59 | 1,53 | 1,52 | 1,53 | 1.051 | 279.679.800 |
| 13/2/2017 | 1,60 | 1,59 | +8,16% | 1,57 | 1,66 | 1,60 | 1,58 | 1,59 | 1.577 | 604.789.700 |
| 10/2/2017 | 1,47 | 1,47 | 0,00% | 1,47 | 1,49 | 1,47 | 1,47 | 1,48 | 193 | 41.358.300 |
| 9/2/2017 | 1,47 | 1,47 | +0,68% | 1,47 | 1,49 | 1,47 | 1,47 | 1,48 | 173 | 31.617.800 |
| 8/2/2017 | 1,49 | 1,46 | -2,01% | 1,46 | 1,49 | 1,46 | 1,46 | 1,47 | 162 | 38.453.900 |
| 7/2/2017 | 1,50 | 1,49 | +0,68% | 1,47 | 1,51 | 1,49 | 1,48 | 1,49 | 179 | 55.104.600 |
| 6/2/2017 | 1,53 | 1,48 | -2,63% | 1,48 | 1,54 | 1,50 | 1,48 | 1,49 | 389 | 98.762.800 |
| 3/2/2017 | 1,48 | 1,52 | +3,40% | 1,46 | 1,53 | 1,49 | 1,51 | 1,52 | 211 | 82.362.100 |
| 2/2/2017 | 1,49 | 1,47 | -0,68% | 1,45 | 1,50 | 1,47 | 1,47 | 1,48 | 360 | 80.272.700 |
| 1/2/2017 | 1,50 | 1,48 | -1,33% | 1,48 | 1,51 | 1,48 | 1,48 | 1,49 | 190 | 58.482.300 |
| 31/1/2017 | 1,48 | 1,50 | +1,35% | 1,48 | 1,52 | 1,49 | 1,50 | 1,51 | 228 | 60.028.600 |
| 30/1/2017 | 1,51 | 1,48 | -2,63% | 1,46 | 1,53 | 1,48 | 1,47 | 1,48 | 333 | 80.378.500 |
| 27/1/2017 | 1,53 | 1,52 | 0,00% | 1,50 | 1,55 | 1,52 | 1,52 | 1,53 | 320 | 111.708.300 |
| 26/1/2017 | 1,52 | 1,52 | 0,00% | 1,51 | 1,54 | 1,52 | 1,51 | 1,52 | 183 | 53.417.400 |
| 24/1/2017 | 1,55 | 1,52 | -1,30% | 1,50 | 1,55 | 1,51 | 1,51 | 1,52 | 203 | 59.632.500 |
| 23/1/2017 | 1,51 | 1,54 | +1,99% | 1,50 | 1,55 | 1,52 | 1,54 | 1,55 | 241 | 63.699.300 |
| 20/1/2017 | 1,53 | 1,51 | -1,31% | 1,50 | 1,54 | 1,51 | 1,51 | 1,52 | 291 | 62.096.900 |
| 19/1/2017 | 1,54 | 1,53 | +0,66% | 1,50 | 1,57 | 1,53 | 1,53 | 1,54 | 278 | 67.034.400 |
| 18/1/2017 | 1,60 | 1,52 | -3,80% | 1,52 | 1,60 | 1,55 | 1,52 | 1,55 | 825 | 152.059.600 |
| 17/1/2017 | 1,53 | 1,58 | +3,27% | 1,53 | 1,62 | 1,57 | 1,58 | 1,59 | 839 | 299.954.100 |
| 16/1/2017 | 1,42 | 1,53 | +7,75% | 1,42 | 1,53 | 1,48 | 1,52 | 1,53 | 644 | 227.155.600 |
| 13/1/2017 | 1,42 | 1,42 | 0,00% | 1,42 | 1,45 | 1,42 | 1,41 | 1,42 | 168 | 33.990.500 |
| 12/1/2017 | 1,43 | 1,42 | +0,71% | 1,41 | 1,47 | 1,43 | 1,42 | 1,43 | 472 | 146.503.700 |
| 11/1/2017 | 1,40 | 1,41 | +0,71% | 1,38 | 1,41 | 1,39 | 1,40 | 1,41 | 188 | 41.245.100 |
| 10/1/2017 | 1,39 | 1,40 | +0,72% | 1,39 | 1,41 | 1,40 | 1,40 | 1,41 | 123 | 29.015.800 |
| 9/1/2017 | 1,40 | 1,39 | -0,71% | 1,39 | 1,41 | 1,39 | 1,39 | 1,40 | 116 | 31.646.500 |
| 6/1/2017 | 1,44 | 1,40 | -1,41% | 1,39 | 1,44 | 1,40 | 1,39 | 1,40 | 301 | 79.527.000 |
| 5/1/2017 | 1,45 | 1,42 | -2,07% | 1,41 | 1,48 | 1,43 | 1,42 | 1,43 | 240 | 69.137.100 |
| 4/1/2017 | 1,40 | 1,45 | +3,57% | 1,37 | 1,47 | 1,42 | 1,44 | 1,45 | 397 | 147.851.100 |
| 3/1/2017 | 1,41 | 1,40 | 0,00% | 1,38 | 1,42 | 1,39 | 1,39 | 1,40 | 310 | 100.025.400 |
| 2/1/2017 | 1,32 | 1,40 | +6,06% | 1,31 | 1,43 | 1,39 | 1,39 | 1,40 | 474 | 124.744.300 |
| 29/12/2016 | 1,29 | 1,32 | +2,33% | 1,28 | 1,36 | 1,32 | 1,32 | 1,33 | 301 | 72.916.400 |
| 28/12/2016 | 1,28 | 1,29 | -0,77% | 1,28 | 1,32 | 1,29 | 1,28 | 1,29 | 122 | 29.728.900 |
| 27/12/2016 | 1,29 | 1,30 | +0,78% | 1,28 | 1,34 | 1,30 | 1,29 | 1,30 | 237 | 52.354.000 |
| 26/12/2016 | 1,24 | 1,29 | +4,03% | 1,24 | 1,30 | 1,26 | 1,28 | 1,29 | 147 | 36.780.500 |
| 23/12/2016 | 1,24 | 1,24 | 0,00% | 1,22 | 1,25 | 1,23 | 1,23 | 1,24 | 518 | 36.852.300 |
| 22/12/2016 | 1,24 | 1,24 | +1,64% | 1,22 | 1,25 | 1,23 | 1,23 | 1,24 | 162 | 38.603.500 |
| 21/12/2016 | 1,23 | 1,22 | -0,81% | 1,20 | 1,26 | 1,23 | 1,22 | 1,23 | 410 | 145.438.100 |
| 20/12/2016 | 1,27 | 1,23 | -2,38% | 1,23 | 1,27 | 1,24 | 1,23 | 1,25 | 315 | 71.379.400 |
| 19/12/2016 | 1,29 | 1,26 | -2,33% | 1,26 | 1,32 | 1,27 | 1,26 | 1,27 | 358 | 85.072.000 |
| 16/12/2016 | 1,31 | 1,29 | -0,77% | 1,28 | 1,32 | 1,29 | 1,29 | 1,30 | 208 | 63.096.700 |
| 15/12/2016 | 1,30 | 1,30 | +0,78% | 1,29 | 1,31 | 1,29 | 1,29 | 1,30 | 168 | 50.306.900 |
| 14/12/2016 | 1,32 | 1,29 | -3,01% | 1,29 | 1,32 | 1,30 | 1,29 | 1,30 | 261 | 102.947.200 |
| 13/12/2016 | 1,32 | 1,33 | +1,53% | 1,31 | 1,33 | 1,32 | 1,32 | 1,33 | 154 | 38.394.000 |
| 12/12/2016 | 1,33 | 1,31 | -2,24% | 1,31 | 1,33 | 1,31 | 1,31 | 1,32 | 191 | 59.336.000 |
| 9/12/2016 | 1,35 | 1,34 | -0,74% | 1,32 | 1,35 | 1,33 | 1,34 | 1,35 | 250 | 87.341.300 |
| 8/12/2016 | 1,35 | 1,35 | 0,00% | 1,33 | 1,36 | 1,34 | 1,34 | 1,35 | 188 | 82.663.100 |
| 7/12/2016 | 1,36 | 1,35 | -0,74% | 1,35 | 1,37 | 1,35 | 1,35 | 1,36 | 182 | 62.036.500 |
| 6/12/2016 | 1,36 | 1,36 | +0,74% | 1,34 | 1,37 | 1,35 | 1,35 | 1,36 | 172 | 56.775.400 |
| 5/12/2016 | 1,37 | 1,35 | -0,74% | 1,35 | 1,38 | 1,35 | 1,35 | 1,37 | 155 | 36.094.400 |
| 2/12/2016 | 1,38 | 1,36 | -0,73% | 1,34 | 1,39 | 1,36 | 1,36 | 1,38 | 210 | 47.546.300 |
| 1/12/2016 | 1,39 | 1,37 | -0,72% | 1,37 | 1,40 | 1,38 | 1,36 | 1,37 | 198 | 54.201.300 |
| 30/11/2016 | 1,40 | 1,38 | -0,72% | 1,37 | 1,40 | 1,38 | 1,38 | 1,39 | 240 | 56.540.900 |
| 29/11/2016 | 1,39 | 1,39 | 0,00% | 1,38 | 1,41 | 1,39 | 1,39 | 1,40 | 147 | 29.012.700 |
| 28/11/2016 | 1,39 | 1,39 | 0,00% | 1,38 | 1,40 | 1,39 | 1,39 | 1,40 | 188 | 46.602.100 |
| 25/11/2016 | 1,40 | 1,39 | -1,42% | 1,39 | 1,41 | 1,39 | 1,39 | 1,40 | 133 | 27.032.200 |
| 24/11/2016 | 1,41 | 1,41 | +0,71% | 1,39 | 1,42 | 1,40 | 1,40 | 1,41 | 174 | 73.845.000 |
| 23/11/2016 | 1,42 | 1,40 | -0,71% | 1,39 | 1,42 | 1,40 | 1,40 | 1,42 | 288 | 81.008.500 |
| 22/11/2016 | 1,42 | 1,41 | -0,70% | 1,41 | 1,43 | 1,41 | 1,41 | 1,42 | 394 | 56.521.300 |
| 21/11/2016 | 1,44 | 1,42 | -1,39% | 1,41 | 1,45 | 1,42 | 1,42 | 1,43 | 322 | 43.983.300 |
| 18/11/2016 | 1,44 | 1,44 | +0,70% | 1,42 | 1,44 | 1,43 | 1,43 | 1,44 | 117 | 28.736.200 |
| 17/11/2016 | 1,48 | 1,43 | -2,72% | 1,42 | 1,48 | 1,43 | 1,43 | 1,44 | 839 | 64.794.800 |
| 16/11/2016 | 1,47 | 1,47 | +2,80% | 1,42 | 1,49 | 1,46 | 1,45 | 1,47 | 612 | 86.969.300 |
| 14/11/2016 | 1,43 | 1,43 | 0,00% | 1,38 | 1,48 | 1,44 | 1,43 | 1,45 | 229 | 44.585.500 |
| 11/11/2016 | 1,49 | 1,43 | -5,30% | 1,42 | 1,50 | 1,46 | 1,42 | 1,43 | 464 | 165.141.600 |
| 10/11/2016 | 1,53 | 1,51 | -1,31% | 1,48 | 1,54 | 1,50 | 1,49 | 1,51 | 491 | 239.567.700 |
| 9/11/2016 | 1,51 | 1,53 | 0,00% | 1,47 | 1,54 | 1,50 | 1,53 | 1,54 | 428 | 164.539.900 |
| 8/11/2016 | 1,54 | 1,53 | -0,65% | 1,53 | 1,56 | 1,54 | 1,53 | 1,54 | 271 | 66.979.900 |
| 7/11/2016 | 1,53 | 1,54 | +1,32% | 1,53 | 1,55 | 1,53 | 1,54 | 1,55 | 223 | 37.447.700 |
| 4/11/2016 | 1,54 | 1,52 | -0,65% | 1,52 | 1,55 | 1,52 | 1,52 | 1,53 | 245 | 54.773.500 |
| 3/11/2016 | 1,54 | 1,53 | 0,00% | 1,53 | 1,55 | 1,54 | 1,53 | 1,54 | 460 | 81.045.300 |
| 1/11/2016 | 1,55 | 1,53 | -1,29% | 1,53 | 1,56 | 1,54 | 1,53 | 1,54 | 259 | 82.696.300 |
| 31/10/2016 | 1,56 | 1,55 | -0,64% | 1,54 | 1,56 | 1,54 | 1,55 | 1,56 | 219 | 67.981.100 |
| 28/10/2016 | 1,56 | 1,56 | 0,00% | 1,54 | 1,57 | 1,54 | 1,55 | 1,56 | 229 | 75.169.800 |
| 27/10/2016 | 1,54 | 1,56 | +1,96% | 1,53 | 1,57 | 1,55 | 1,54 | 1,56 | 278 | 106.216.700 |
| 26/10/2016 | 1,57 | 1,53 | -2,55% | 1,51 | 1,59 | 1,54 | 1,52 | 1,53 | 671 | 335.964.700 |
| 25/10/2016 | 1,63 | 1,57 | -3,09% | 1,55 | 1,63 | 1,58 | 1,57 | 1,58 | 593 | 259.033.800 |
| 24/10/2016 | 1,65 | 1,62 | -1,22% | 1,62 | 1,68 | 1,65 | 1,62 | 1,63 | 389 | 146.750.300 |
| 21/10/2016 | 1,63 | 1,64 | +0,61% | 1,63 | 1,68 | 1,65 | 1,63 | 1,64 | 357 | 150.283.700 |
| 20/10/2016 | 1,62 | 1,63 | 0,00% | 1,61 | 1,69 | 1,64 | 1,63 | 1,64 | 400 | 163.001.100 |
| 19/10/2016 | 1,70 | 1,63 | -4,12% | 1,62 | 1,72 | 1,64 | 1,63 | 1,64 | 843 | 402.312.600 |
| 18/10/2016 | 1,54 | 1,70 | +10,39% | 1,54 | 1,70 | 1,63 | 1,69 | 1,70 | 1.541 | 562.326.000 |
| 17/10/2016 | 1,52 | 1,54 | +1,32% | 1,52 | 1,55 | 1,53 | 1,53 | 1,54 | 384 | 89.000.000 |
| 14/10/2016 | 1,52 | 1,52 | 0,00% | 1,51 | 1,54 | 1,52 | 1,52 | 1,53 | 270 | 80.550.800 |
| 13/10/2016 | 1,52 | 1,52 | 0,00% | 1,51 | 1,53 | 1,52 | 1,52 | 1,53 | 115 | 26.983.300 |
| 11/10/2016 | 1,54 | 1,52 | -1,30% | 1,51 | 1,56 | 1,52 | 1,52 | 1,53 | 272 | 101.939.400 |
| 10/10/2016 | 1,57 | 1,54 | -1,91% | 1,54 | 1,59 | 1,55 | 1,54 | 1,55 | 291 | 118.971.100 |
| 7/10/2016 | 1,54 | 1,57 | +2,61% | 1,53 | 1,58 | 1,55 | 1,56 | 1,57 | 257 | 99.525.700 |
| 6/10/2016 | 1,54 | 1,53 | -0,65% | 1,53 | 1,56 | 1,54 | 1,52 | 1,53 | 203 | 56.427.000 |
| 5/10/2016 | 1,57 | 1,54 | -1,28% | 1,52 | 1,57 | 1,54 | 1,54 | 1,55 | 254 | 115.497.300 |
| 4/10/2016 | 1,52 | 1,56 | +3,31% | 1,51 | 1,58 | 1,54 | 1,55 | 1,56 | 272 | 125.243.800 |
| 3/10/2016 | 1,53 | 1,51 | -1,31% | 1,49 | 1,53 | 1,50 | 1,51 | 1,52 | 363 | 129.927.900 |
| 30/9/2016 | 1,52 | 1,53 | +1,32% | 1,46 | 1,54 | 1,50 | 1,52 | 1,53 | 440 | 159.771.100 |
| 29/9/2016 | 1,54 | 1,51 | -2,58% | 1,51 | 1,55 | 1,52 | 1,51 | 1,52 | 346 | 110.660.700 |
| 28/9/2016 | 1,56 | 1,55 | -0,64% | 1,52 | 1,56 | 1,54 | 1,54 | 1,55 | 259 | 86.317.500 |
| 27/9/2016 | 1,55 | 1,56 | +0,65% | 1,54 | 1,56 | 1,54 | 1,55 | 1,56 | 196 | 59.998.200 |
| 26/9/2016 | 1,57 | 1,55 | -1,27% | 1,55 | 1,58 | 1,56 | 1,55 | 1,56 | 153 | 56.006.500 |
| 23/9/2016 | 1,55 | 1,57 | +1,29% | 1,54 | 1,58 | 1,55 | 1,56 | 1,57 | 180 | 99.642.200 |
| 22/9/2016 | 1,57 | 1,55 | -0,64% | 1,54 | 1,57 | 1,55 | 1,54 | 1,55 | 238 | 79.673.400 |
| 21/9/2016 | 1,57 | 1,56 | -0,64% | 1,55 | 1,58 | 1,56 | 1,56 | 1,57 | 282 | 87.069.000 |
| 20/9/2016 | 1,60 | 1,57 | -0,63% | 1,54 | 1,60 | 1,56 | 1,56 | 1,57 | 328 | 149.779.400 |
| 19/9/2016 | 1,58 | 1,58 | +0,64% | 1,58 | 1,61 | 1,58 | 1,58 | 1,59 | 177 | 47.311.000 |
| 16/9/2016 | 1,61 | 1,57 | -1,88% | 1,57 | 1,62 | 1,59 | 1,57 | 1,59 | 544 | 159.193.400 |
| 15/9/2016 | 1,61 | 1,60 | 0,00% | 1,60 | 1,62 | 1,60 | 1,60 | 1,62 | 208 | 64.739.400 |
| 14/9/2016 | 1,60 | 1,60 | -0,62% | 1,59 | 1,62 | 1,60 | 1,60 | 1,61 | 421 | 115.932.500 |
| 13/9/2016 | 1,64 | 1,61 | -1,83% | 1,56 | 1,64 | 1,60 | 1,60 | 1,61 | 468 | 184.814.600 |
| 12/9/2016 | 1,64 | 1,64 | 0,00% | 1,62 | 1,65 | 1,63 | 1,63 | 1,64 | 349 | 104.884.200 |
| 9/9/2016 | 1,68 | 1,64 | -2,38% | 1,63 | 1,68 | 1,65 | 1,64 | 1,65 | 300 | 70.985.000 |
| 8/9/2016 | 1,69 | 1,68 | 0,00% | 1,66 | 1,72 | 1,69 | 1,68 | 1,69 | 345 | 123.658.200 |
| 6/9/2016 | 1,65 | 1,68 | +1,82% | 1,63 | 1,70 | 1,66 | 1,68 | 1,69 | 434 | 173.903.200 |
| 5/9/2016 | 1,65 | 1,65 | 0,00% | 1,64 | 1,67 | 1,65 | 1,64 | 1,65 | 232 | 61.938.700 |
| 2/9/2016 | 1,63 | 1,65 | +1,23% | 1,63 | 1,67 | 1,65 | 1,65 | 1,66 | 240 | 69.316.500 |
| 1/9/2016 | 1,69 | 1,63 | -1,81% | 1,62 | 1,69 | 1,64 | 1,63 | 1,64 | 283 | 84.073.300 |
| 31/8/2016 | 1,69 | 1,66 | -1,19% | 1,66 | 1,72 | 1,67 | 1,66 | 1,67 | 320 | 114.371.500 |
| 30/8/2016 | 1,68 | 1,68 | +0,60% | 1,67 | 1,70 | 1,67 | 1,67 | 1,68 | 205 | 57.050.600 |
| 29/8/2016 | 1,69 | 1,67 | -1,18% | 1,67 | 1,72 | 1,69 | 1,67 | 1,68 | 286 | 102.733.500 |
| 26/8/2016 | 1,67 | 1,69 | +1,81% | 1,66 | 1,75 | 1,70 | 1,69 | 1,70 | 793 | 176.935.500 |
| 25/8/2016 | 1,65 | 1,66 | +1,84% | 1,64 | 1,67 | 1,64 | 1,66 | 1,67 | 195 | 137.086.900 |
| 24/8/2016 | 1,69 | 1,63 | -2,40% | 1,63 | 1,70 | 1,65 | 1,63 | 1,64 | 620 | 151.581.000 |
| 23/8/2016 | 1,70 | 1,67 | +0,60% | 1,67 | 1,71 | 1,68 | 1,66 | 1,67 | 352 | 127.743.300 |
| 22/8/2016 | 1,74 | 1,66 | -4,05% | 1,66 | 1,74 | 1,69 | 1,66 | 1,68 | 1.066 | 229.359.400 |
| 19/8/2016 | 1,73 | 1,73 | 0,00% | 1,72 | 1,75 | 1,73 | 1,73 | 1,74 | 329 | 105.065.200 |
| 18/8/2016 | 1,78 | 1,73 | -2,81% | 1,71 | 1,80 | 1,74 | 1,73 | 1,74 | 2.124 | 262.908.600 |
| 17/8/2016 | 1,80 | 1,78 | 0,00% | 1,75 | 1,80 | 1,77 | 1,78 | 1,79 | 309 | 120.455.000 |
| 16/8/2016 | 1,81 | 1,78 | -1,11% | 1,75 | 1,82 | 1,79 | 1,77 | 1,78 | 432 | 168.061.100 |
| 15/8/2016 | 1,84 | 1,80 | -2,70% | 1,78 | 1,87 | 1,80 | 1,80 | 1,81 | 636 | 208.146.000 |
| 12/8/2016 | 1,78 | 1,85 | +5,11% | 1,78 | 1,87 | 1,83 | 1,84 | 1,85 | 1.054 | 375.031.000 |
| 11/8/2016 | 1,81 | 1,76 | -4,35% | 1,73 | 1,82 | 1,77 | 1,76 | 1,78 | 999 | 385.307.800 |
| 10/8/2016 | 1,86 | 1,84 | +0,55% | 1,79 | 1,88 | 1,82 | 1,83 | 1,84 | 534 | 248.801.000 |
| 9/8/2016 | 1,86 | 1,83 | -1,61% | 1,77 | 1,89 | 1,82 | 1,82 | 1,83 | 774 | 296.702.600 |
| 8/8/2016 | 2,04 | 1,86 | -7,00% | 1,86 | 2,07 | 1,93 | 1,86 | 1,88 | 1.582 | 695.100.200 |
| 5/8/2016 | 1,95 | 2,00 | +7,53% | 1,94 | 2,07 | 1,99 | 1,99 | 2,00 | 5.149 | 2.417.583.400 |
| 4/8/2016 | 1,66 | 1,86 | +13,41% | 1,66 | 1,88 | 1,80 | 1,86 | 1,87 | 2.740 | 1.413.917.000 |
| 3/8/2016 | 1,66 | 1,64 | -0,61% | 1,63 | 1,67 | 1,64 | 1,64 | 1,65 | 171 | 48.560.700 |
| 2/8/2016 | 1,68 | 1,65 | -0,60% | 1,63 | 1,69 | 1,66 | 1,65 | 1,66 | 212 | 68.842.900 |
| 1/8/2016 | 1,69 | 1,66 | -1,19% | 1,66 | 1,70 | 1,68 | 1,66 | 1,68 | 206 | 61.359.300 |
| 29/7/2016 | 1,69 | 1,68 | 0,00% | 1,67 | 1,71 | 1,69 | 1,68 | 1,70 | 226 | 100.604.000 |
| 28/7/2016 | 1,68 | 1,68 | 0,00% | 1,66 | 1,70 | 1,67 | 1,67 | 1,68 | 223 | 75.724.100 |
| 27/7/2016 | 1,69 | 1,68 | +0,60% | 1,67 | 1,70 | 1,68 | 1,68 | 1,69 | 172 | 60.711.200 |
| 26/7/2016 | 1,71 | 1,67 | -2,34% | 1,66 | 1,73 | 1,68 | 1,67 | 1,69 | 332 | 104.065.300 |
| 25/7/2016 | 1,68 | 1,71 | +3,64% | 1,67 | 1,72 | 1,69 | 1,70 | 1,71 | 282 | 106.625.400 |
| 22/7/2016 | 1,66 | 1,65 | 0,00% | 1,63 | 1,70 | 1,66 | 1,65 | 1,66 | 251 | 56.241.900 |
| 21/7/2016 | 1,69 | 1,65 | -1,79% | 1,65 | 1,75 | 1,68 | 1,65 | 1,67 | 302 | 100.628.600 |
| 20/7/2016 | 1,66 | 1,68 | +1,82% | 1,65 | 1,77 | 1,70 | 1,67 | 1,68 | 478 | 140.948.800 |
| 19/7/2016 | 1,63 | 1,65 | +1,23% | 1,63 | 1,67 | 1,64 | 1,64 | 1,65 | 415 | 279.354.000 |
| 18/7/2016 | 1,62 | 1,63 | +1,88% | 1,60 | 1,63 | 1,61 | 1,61 | 1,63 | 280 | 76.521.400 |
| 15/7/2016 | 1,60 | 1,60 | 0,00% | 1,59 | 1,62 | 1,60 | 1,60 | 1,61 | 147 | 25.504.700 |
| 14/7/2016 | 1,60 | 1,60 | +1,27% | 1,58 | 1,61 | 1,59 | 1,59 | 1,60 | 177 | 45.182.200 |
| 13/7/2016 | 1,59 | 1,58 | -0,63% | 1,58 | 1,60 | 1,59 | 1,58 | 1,60 | 110 | 21.220.100 |
| 12/7/2016 | 1,58 | 1,59 | +1,27% | 1,57 | 1,60 | 1,58 | 1,58 | 1,59 | 134 | 48.083.800 |
| 11/7/2016 | 1,54 | 1,57 | +1,95% | 1,54 | 1,58 | 1,56 | 1,56 | 1,57 | 169 | 24.292.800 |
| 8/7/2016 | 1,56 | 1,54 | -0,65% | 1,53 | 1,56 | 1,54 | 1,54 | 1,55 | 75 | 11.774.700 |
| 7/7/2016 | 1,53 | 1,55 | +1,31% | 1,53 | 1,55 | 1,54 | 1,53 | 1,55 | 116 | 29.093.000 |
| 6/7/2016 | 1,52 | 1,53 | +0,66% | 1,51 | 1,55 | 1,53 | 1,52 | 1,53 | 132 | 43.058.200 |
| 5/7/2016 | 1,52 | 1,52 | +0,66% | 1,51 | 1,53 | 1,52 | 1,51 | 1,52 | 81 | 12.920.700 |
| 4/7/2016 | 1,51 | 1,51 | +1,34% | 1,49 | 1,52 | 1,50 | 1,50 | 1,52 | 127 | 21.779.500 |
| 1/7/2016 | 1,52 | 1,49 | -1,32% | 1,49 | 1,53 | 1,50 | 1,49 | 1,50 | 166 | 44.217.700 |
| 30/6/2016 | 1,50 | 1,51 | +0,67% | 1,49 | 1,52 | 1,50 | 1,50 | 1,52 | 287 | 25.419.900 |
| 29/6/2016 | 1,50 | 1,50 | +0,67% | 1,50 | 1,53 | 1,51 | 1,50 | 1,52 | 207 | 21.623.200 |
| 28/6/2016 | 1,52 | 1,49 | -0,67% | 1,48 | 1,52 | 1,50 | 1,49 | 1,51 | 273 | 36.947.900 |
| 27/6/2016 | 1,54 | 1,50 | -2,60% | 1,48 | 1,56 | 1,51 | 1,50 | 1,52 | 300 | 31.522.500 |
| 24/6/2016 | 1,53 | 1,54 | -1,91% | 1,52 | 1,57 | 1,53 | 1,54 | 1,55 | 291 | 39.339.200 |
| 23/6/2016 | 1,57 | 1,57 | 0,00% | 1,53 | 1,59 | 1,56 | 1,57 | 1,58 | 329 | 35.455.900 |
| 22/6/2016 | 1,59 | 1,57 | 0,00% | 1,56 | 1,59 | 1,57 | 1,57 | 1,58 | 79 | 7.079.300 |
| 21/6/2016 | 1,57 | 1,57 | +0,64% | 1,56 | 1,59 | 1,57 | 1,56 | 1,58 | 134 | 15.406.500 |
| 20/6/2016 | 1,59 | 1,56 | -1,89% | 1,56 | 1,60 | 1,57 | 1,56 | 1,58 | 412 | 75.394.200 |
| 17/6/2016 | 1,62 | 1,59 | -0,63% | 1,59 | 1,62 | 1,60 | 1,59 | 1,60 | 145 | 15.702.200 |
| 16/6/2016 | 1,61 | 1,60 | 0,00% | 1,60 | 1,62 | 1,60 | 1,60 | 1,61 | 118 | 15.453.100 |
| 15/6/2016 | 1,61 | 1,60 | -1,23% | 1,60 | 1,62 | 1,60 | 1,60 | 1,61 | 233 | 33.686.500 |
| 14/6/2016 | 1,61 | 1,62 | -0,61% | 1,61 | 1,63 | 1,61 | 1,61 | 1,62 | 128 | 21.361.400 |
| 13/6/2016 | 1,62 | 1,63 | 0,00% | 1,61 | 1,63 | 1,61 | 1,62 | 1,63 | 158 | 17.653.800 |
| 10/6/2016 | 1,61 | 1,63 | +1,24% | 1,61 | 1,63 | 1,61 | 1,62 | 1,63 | 340 | 68.990.400 |
| 9/6/2016 | 1,63 | 1,61 | -1,83% | 1,61 | 1,63 | 1,61 | 1,61 | 1,63 | 257 | 39.517.500 |
| 8/6/2016 | 1,61 | 1,64 | +1,86% | 1,60 | 1,64 | 1,61 | 1,63 | 1,64 | 116 | 25.877.100 |
| 7/6/2016 | 1,63 | 1,61 | -0,62% | 1,61 | 1,63 | 1,61 | 1,61 | 1,62 | 117 | 11.417.100 |
| 6/6/2016 | 1,63 | 1,62 | -0,61% | 1,59 | 1,64 | 1,61 | 1,60 | 1,63 | 339 | 39.324.700 |
| 3/6/2016 | 1,62 | 1,63 | +0,62% | 1,62 | 1,64 | 1,62 | 1,62 | 1,63 | 139 | 11.139.100 |
| 2/6/2016 | 1,61 | 1,62 | +0,62% | 1,60 | 1,63 | 1,61 | 1,62 | 1,63 | 89 | 13.158.900 |
| 1/6/2016 | 1,60 | 1,61 | +1,26% | 1,59 | 1,61 | 1,60 | 1,60 | 1,61 | 83 | 12.876.100 |
| 31/5/2016 | 1,62 | 1,59 | -1,85% | 1,59 | 1,62 | 1,60 | 1,59 | 1,61 | 116 | 17.249.400 |
| 30/5/2016 | 1,63 | 1,62 | +1,25% | 1,60 | 1,63 | 1,60 | 1,62 | 1,63 | 96 | 16.499.800 |
| 27/5/2016 | 1,61 | 1,60 | -0,62% | 1,60 | 1,64 | 1,61 | 1,60 | 1,61 | 89 | 9.686.600 |
| 25/5/2016 | 1,64 | 1,61 | 0,00% | 1,60 | 1,64 | 1,61 | 1,60 | 1,62 | 267 | 21.175.500 |
| 24/5/2016 | 1,63 | 1,61 | -1,83% | 1,61 | 1,65 | 1,62 | 1,61 | 1,62 | 123 | 21.479.200 |
| 23/5/2016 | 1,64 | 1,64 | +0,61% | 1,63 | 1,65 | 1,63 | 1,63 | 1,64 | 100 | 17.176.600 |
| 20/5/2016 | 1,66 | 1,63 | -1,21% | 1,63 | 1,66 | 1,64 | 1,63 | 1,64 | 115 | 18.086.300 |
| 19/5/2016 | 1,66 | 1,65 | 0,00% | 1,64 | 1,66 | 1,64 | 1,65 | 1,66 | 152 | 25.269.600 |
| 18/5/2016 | 1,66 | 1,65 | +1,23% | 1,64 | 1,66 | 1,64 | 1,64 | 1,65 | 116 | 13.475.600 |
| 17/5/2016 | 1,66 | 1,63 | -2,40% | 1,63 | 1,67 | 1,65 | 1,63 | 1,65 | 409 | 40.275.400 |
| 16/5/2016 | 1,66 | 1,67 | 0,00% | 1,65 | 1,67 | 1,65 | 1,66 | 1,67 | 91 | 16.440.800 |
| 13/5/2016 | 1,65 | 1,67 | +1,21% | 1,64 | 1,67 | 1,66 | 1,66 | 1,67 | 137 | 34.614.500 |
| 12/5/2016 | 1,66 | 1,65 | -0,60% | 1,63 | 1,66 | 1,64 | 1,65 | 1,66 | 92 | 14.720.500 |
| 11/5/2016 | 1,64 | 1,66 | +1,22% | 1,64 | 1,66 | 1,65 | 1,65 | 1,66 | 79 | 20.817.900 |
| 10/5/2016 | 1,65 | 1,64 | 0,00% | 1,64 | 1,66 | 1,64 | 1,63 | 1,64 | 110 | 16.266.500 |
| 9/5/2016 | 1,68 | 1,64 | -2,38% | 1,62 | 1,68 | 1,65 | 1,64 | 1,66 | 151 | 27.624.000 |
| 6/5/2016 | 1,66 | 1,68 | +1,20% | 1,65 | 1,68 | 1,66 | 1,66 | 1,68 | 90 | 18.545.000 |
| 5/5/2016 | 1,65 | 1,66 | +0,61% | 1,65 | 1,68 | 1,66 | 1,66 | 1,67 | 68 | 15.499.300 |
| 4/5/2016 | 1,65 | 1,65 | +0,61% | 1,62 | 1,66 | 1,64 | 1,65 | 1,66 | 127 | 34.974.600 |
| 3/5/2016 | 1,66 | 1,64 | -1,20% | 1,63 | 1,66 | 1,63 | 1,64 | 1,65 | 114 | 19.745.100 |
| 2/5/2016 | 1,66 | 1,66 | 0,00% | 1,65 | 1,68 | 1,66 | 1,66 | 1,67 | 134 | 31.460.500 |
| 29/4/2016 | 1,65 | 1,66 | +1,22% | 1,64 | 1,68 | 1,66 | 1,65 | 1,66 | 128 | 29.673.700 |
| 28/4/2016 | 1,67 | 1,64 | -1,80% | 1,60 | 1,67 | 1,62 | 1,64 | 1,65 | 289 | 87.576.800 |
| 27/4/2016 | 1,68 | 1,67 | -0,60% | 1,67 | 1,70 | 1,68 | 1,66 | 1,67 | 156 | 25.850.600 |
| 26/4/2016 | 1,63 | 1,68 | +4,35% | 1,63 | 1,69 | 1,66 | 1,67 | 1,68 | 157 | 29.464.300 |
| 25/4/2016 | 1,66 | 1,61 | -2,42% | 1,60 | 1,67 | 1,62 | 1,61 | 1,63 | 222 | 49.133.100 |
| 22/4/2016 | 1,66 | 1,65 | -0,60% | 1,65 | 1,68 | 1,65 | 1,65 | 1,67 | 104 | 13.413.200 |
| 20/4/2016 | 1,67 | 1,66 | +0,61% | 1,65 | 1,70 | 1,67 | 1,66 | 1,69 | 158 | 26.377.400 |
| 19/4/2016 | 1,64 | 1,65 | +1,23% | 1,63 | 1,68 | 1,65 | 1,65 | 1,67 | 135 | 22.548.400 |
| 18/4/2016 | 1,69 | 1,63 | -2,40% | 1,63 | 1,70 | 1,66 | 1,63 | 1,64 | 176 | 36.781.700 |
| 15/4/2016 | 1,68 | 1,67 | -0,60% | 1,66 | 1,70 | 1,68 | 1,67 | 1,68 | 161 | 32.472.600 |
| 14/4/2016 | 1,70 | 1,68 | -1,18% | 1,66 | 1,70 | 1,67 | 1,68 | 1,69 | 130 | 24.840.300 |
| 13/4/2016 | 1,68 | 1,70 | +0,59% | 1,68 | 1,71 | 1,69 | 1,68 | 1,70 | 206 | 51.932.600 |
| 12/4/2016 | 1,69 | 1,69 | +2,42% | 1,65 | 1,70 | 1,67 | 1,68 | 1,69 | 131 | 29.245.800 |
| 11/4/2016 | 1,62 | 1,65 | +1,85% | 1,60 | 1,67 | 1,62 | 1,63 | 1,65 | 131 | 28.845.800 |
| 8/4/2016 | 1,60 | 1,62 | +1,89% | 1,59 | 1,62 | 1,60 | 1,61 | 1,62 | 399 | 31.305.500 |
| 7/4/2016 | 1,60 | 1,59 | +0,63% | 1,56 | 1,60 | 1,57 | 1,58 | 1,59 | 257 | 12.056.600 |
| 6/4/2016 | 1,62 | 1,58 | -1,25% | 1,55 | 1,62 | 1,57 | 1,56 | 1,58 | 237 | 35.467.700 |
| 5/4/2016 | 1,61 | 1,60 | -0,62% | 1,60 | 1,64 | 1,61 | 1,60 | 1,62 | 121 | 17.646.600 |
| 4/4/2016 | 1,66 | 1,61 | -4,17% | 1,60 | 1,66 | 1,63 | 1,60 | 1,61 | 176 | 37.487.100 |
| 1/4/2016 | 1,67 | 1,68 | +1,20% | 1,65 | 1,68 | 1,66 | 1,67 | 1,68 | 191 | 32.172.900 |
| 31/3/2016 | 1,67 | 1,66 | -0,60% | 1,65 | 1,68 | 1,66 | 1,66 | 1,67 | 141 | 21.236.100 |
| 30/3/2016 | 1,70 | 1,67 | -1,76% | 1,66 | 1,70 | 1,67 | 1,67 | 1,68 | 186 | 625.473.000 |
| 29/3/2016 | 1,70 | 1,70 | +0,59% | 1,66 | 1,71 | 1,68 | 1,69 | 1,70 | 446 | 54.315.900 |
| 28/3/2016 | 1,77 | 1,69 | -2,87% | 1,68 | 1,80 | 1,71 | 1,68 | 1,69 | 295 | 70.526.500 |
| 24/3/2016 | 1,78 | 1,74 | -0,57% | 1,73 | 1,78 | 1,74 | 1,73 | 1,74 | 102 | 21.732.400 |
| 23/3/2016 | 1,80 | 1,75 | -1,13% | 1,75 | 1,80 | 1,76 | 1,75 | 1,77 | 109 | 25.919.900 |
| 22/3/2016 | 1,75 | 1,77 | +1,72% | 1,75 | 1,82 | 1,78 | 1,77 | 1,79 | 192 | 36.196.200 |
| 21/3/2016 | 1,76 | 1,74 | -1,14% | 1,74 | 1,78 | 1,75 | 1,75 | 1,76 | 141 | 39.652.400 |
| 18/3/2016 | 1,73 | 1,76 | +1,73% | 1,72 | 1,76 | 1,74 | 1,75 | 1,76 | 103 | 13.382.900 |
| 17/3/2016 | 1,73 | 1,73 | -0,57% | 1,72 | 1,77 | 1,74 | 1,73 | 1,74 | 237 | 45.040.300 |
| 16/3/2016 | 1,71 | 1,74 | +2,35% | 1,70 | 1,75 | 1,72 | 1,73 | 1,74 | 103 | 25.044.300 |
| 15/3/2016 | 1,71 | 1,70 | -0,58% | 1,66 | 1,72 | 1,69 | 1,69 | 1,72 | 161 | 22.832.000 |
| 14/3/2016 | 1,74 | 1,71 | -1,16% | 1,71 | 1,75 | 1,72 | 1,71 | 1,72 | 127 | 17.746.900 |
| 11/3/2016 | 1,75 | 1,73 | -1,14% | 1,70 | 1,75 | 1,71 | 1,73 | 1,74 | 153 | 26.842.300 |
| 10/3/2016 | 1,72 | 1,75 | +2,94% | 1,70 | 1,75 | 1,73 | 1,73 | 1,75 | 173 | 38.002.100 |
| 9/3/2016 | 1,68 | 1,70 | +1,80% | 1,67 | 1,73 | 1,70 | 1,70 | 1,72 | 190 | 41.847.700 |
| 8/3/2016 | 1,64 | 1,67 | +1,21% | 1,62 | 1,71 | 1,66 | 1,66 | 1,67 | 277 | 48.620.600 |
| 7/3/2016 | 1,64 | 1,65 | +0,61% | 1,62 | 1,66 | 1,64 | 1,64 | 1,65 | 229 | 36.005.900 |
| 4/3/2016 | 1,60 | 1,64 | +3,14% | 1,58 | 1,67 | 1,60 | 1,62 | 1,64 | 363 | 72.113.700 |
| 3/3/2016 | 1,54 | 1,59 | +1,92% | 1,52 | 1,65 | 1,58 | 1,59 | 1,60 | 990 | 80.113.000 |
| 2/3/2016 | 1,69 | 1,56 | -8,24% | 1,54 | 1,69 | 1,57 | 1,56 | 1,58 | 730 | 135.763.500 |
| 1/3/2016 | 1,80 | 1,70 | -5,56% | 1,65 | 1,85 | 1,71 | 1,69 | 1,70 | 906 | 172.998.200 |
| 29/2/2016 | 1,79 | 1,80 | -3,74% | 1,75 | 1,85 | 1,79 | 1,80 | 1,83 | 380 | 66.118.800 |
| 26/2/2016 | 1,85 | 1,87 | +1,63% | 1,85 | 1,87 | 1,86 | 1,86 | 1,87 | 48 | 6.507.200 |
| 25/2/2016 | 1,81 | 1,84 | +0,55% | 1,81 | 1,86 | 1,83 | 1,84 | 1,85 | 77 | 8.602.600 |
| 24/2/2016 | 1,84 | 1,83 | -1,08% | 1,80 | 1,85 | 1,82 | 1,82 | 1,83 | 134 | 18.246.300 |
| 23/2/2016 | 1,85 | 1,85 | 0,00% | 1,83 | 1,86 | 1,84 | 1,84 | 1,85 | 118 | 10.043.600 |
| 22/2/2016 | 1,84 | 1,85 | +0,54% | 1,84 | 1,87 | 1,86 | 1,85 | 1,86 | 107 | 13.891.500 |
| 19/2/2016 | 1,87 | 1,84 | -1,60% | 1,83 | 1,87 | 1,85 | 1,84 | 1,86 | 101 | 11.736.800 |
| 18/2/2016 | 1,86 | 1,87 | +1,63% | 1,85 | 1,87 | 1,86 | 1,85 | 1,87 | 69 | 5.547.100 |
| 17/2/2016 | 1,85 | 1,84 | -0,54% | 1,84 | 1,88 | 1,85 | 1,84 | 1,85 | 151 | 19.360.900 |
| 16/2/2016 | 1,84 | 1,85 | 0,00% | 1,82 | 1,85 | 1,84 | 1,85 | 1,86 | 108 | 10.457.200 |
| 15/2/2016 | 1,84 | 1,85 | +2,21% | 1,83 | 1,86 | 1,84 | 1,83 | 1,84 | 77 | 9.351.600 |
| 12/2/2016 | 1,84 | 1,81 | -1,63% | 1,74 | 1,85 | 1,80 | 1,80 | 1,81 | 205 | 50.643.800 |
| 11/2/2016 | 1,89 | 1,84 | -3,16% | 1,83 | 1,89 | 1,85 | 1,83 | 1,84 | 156 | 25.186.400 |
| 10/2/2016 | 1,91 | 1,90 | +1,06% | 1,88 | 1,93 | 1,89 | 1,90 | 1,91 | 86 | 9.988.800 |
| 5/2/2016 | 1,89 | 1,88 | -0,53% | 1,84 | 1,95 | 1,88 | 1,88 | 1,93 | 215 | 33.502.600 |
| 4/2/2016 | 1,82 | 1,89 | +4,42% | 1,82 | 1,89 | 1,84 | 1,87 | 1,89 | 121 | 20.440.800 |
| 3/2/2016 | 1,85 | 1,81 | -2,16% | 1,81 | 1,86 | 1,84 | 1,81 | 1,84 | 121 | 24.644.100 |
| 2/2/2016 | 1,86 | 1,85 | 0,00% | 1,83 | 1,88 | 1,85 | 1,83 | 1,85 | 176 | 24.741.400 |
| 1/2/2016 | 1,85 | 1,85 | +1,09% | 1,80 | 1,87 | 1,84 | 1,85 | 1,86 | 164 | 22.777.100 |
| 29/1/2016 | 1,82 | 1,83 | +1,67% | 1,79 | 1,83 | 1,81 | 1,82 | 1,83 | 189 | 18.861.400 |
| 28/1/2016 | 1,80 | 1,80 | +1,12% | 1,78 | 1,81 | 1,79 | 1,79 | 1,80 | 116 | 22.871.900 |
| 27/1/2016 | 1,80 | 1,78 | +2,30% | 1,74 | 1,81 | 1,77 | 1,76 | 1,78 | 156 | 20.659.400 |
| 26/1/2016 | 1,85 | 1,74 | -5,95% | 1,74 | 1,85 | 1,77 | 1,73 | 1,74 | 228 | 37.776.000 |
| 22/1/2016 | 1,92 | 1,85 | -1,60% | 1,83 | 1,94 | 1,88 | 1,83 | 1,85 | 118 | 9.800.800 |
| 21/1/2016 | 1,79 | 1,88 | +4,44% | 1,76 | 1,90 | 1,83 | 1,85 | 1,88 | 121 | 14.655.500 |
| 20/1/2016 | 1,80 | 1,80 | 0,00% | 1,75 | 1,80 | 1,76 | 1,78 | 1,80 | 117 | 17.513.800 |
| 19/1/2016 | 1,82 | 1,80 | 0,00% | 1,78 | 1,82 | 1,79 | 1,77 | 1,80 | 142 | 15.909.100 |
| 18/1/2016 | 1,80 | 1,80 | 0,00% | 1,79 | 1,81 | 1,80 | 1,79 | 1,81 | 87 | 12.043.300 |
| 15/1/2016 | 1,82 | 1,80 | -0,55% | 1,79 | 1,83 | 1,80 | 1,80 | 1,82 | 130 | 33.053.100 |
| 14/1/2016 | 1,83 | 1,81 | -1,09% | 1,79 | 1,85 | 1,81 | 1,80 | 1,84 | 139 | 19.745.400 |
| 13/1/2016 | 1,85 | 1,83 | -2,66% | 1,82 | 1,88 | 1,84 | 1,81 | 1,84 | 138 | 19.927.300 |
| 12/1/2016 | 1,93 | 1,88 | -2,08% | 1,87 | 1,94 | 1,89 | 1,87 | 1,89 | 122 | 18.419.900 |
| 11/1/2016 | 1,95 | 1,92 | -1,54% | 1,91 | 1,96 | 1,93 | 1,91 | 1,94 | 120 | 11.682.400 |
| 8/1/2016 | 1,93 | 1,95 | +1,56% | 1,91 | 1,95 | 1,93 | 1,91 | 1,95 | 172 | 20.467.100 |
| 7/1/2016 | 1,95 | 1,92 | -1,54% | 1,91 | 1,95 | 1,92 | 1,93 | 1,94 | 72 | 18.320.200 |
| 6/1/2016 | 1,99 | 1,95 | -1,52% | 1,93 | 1,99 | 1,95 | 1,94 | 1,95 | 123 | 18.224.700 |
| 5/1/2016 | 2,00 | 1,98 | +0,51% | 1,96 | 2,00 | 1,97 | 1,96 | 1,98 | 103 | 9.305.400 |
| 4/1/2016 | 2,10 | 1,97 | -5,74% | 1,90 | 2,11 | 1,97 | 1,96 | 1,97 | 353 | 60.829.400 |
| 30/12/2015 | 2,10 | 2,09 | -0,48% | 2,08 | 2,11 | 2,09 | 2,09 | 2,10 | 115 | 11.059.100 |
| 29/12/2015 | 2,09 | 2,10 | +0,96% | 2,08 | 2,10 | 2,09 | 2,09 | 2,10 | 66 | 8.625.100 |
| 28/12/2015 | 2,15 | 2,08 | -1,89% | 2,07 | 2,15 | 2,09 | 2,08 | 2,10 | 210 | 38.987.700 |
| 23/12/2015 | 2,08 | 2,12 | +2,42% | 2,08 | 2,14 | 2,10 | 2,10 | 2,12 | 165 | 26.123.500 |
| 22/12/2015 | 2,02 | 2,07 | +2,48% | 2,02 | 2,08 | 2,05 | 2,06 | 2,07 | 185 | 45.183.100 |
| 21/12/2015 | 2,03 | 2,02 | +1,00% | 2,00 | 2,05 | 2,03 | 2,02 | 2,04 | 105 | 32.112.200 |
| 18/12/2015 | 2,02 | 2,00 | -0,50% | 1,98 | 2,05 | 2,00 | 2,00 | 2,04 | 128 | 18.419.500 |
| 17/12/2015 | 1,98 | 2,01 | +0,50% | 1,97 | 2,06 | 2,02 | 2,00 | 2,01 | 173 | 21.094.700 |
| 16/12/2015 | 2,09 | 2,00 | -2,44% | 1,99 | 2,09 | 2,02 | 2,00 | 2,03 | 100 | 11.236.200 |
| 15/12/2015 | 2,09 | 2,05 | -1,91% | 2,05 | 2,11 | 2,07 | 2,05 | 2,08 | 146 | 13.312.500 |
| 14/12/2015 | 2,12 | 2,09 | -0,48% | 2,08 | 2,12 | 2,09 | 2,07 | 2,11 | 124 | 28.227.500 |
| 11/12/2015 | 2,11 | 2,10 | -1,41% | 2,09 | 2,13 | 2,10 | 2,10 | 2,12 | 184 | 20.570.400 |
| 10/12/2015 | 2,17 | 2,13 | -2,29% | 2,13 | 2,17 | 2,14 | 2,13 | 2,16 | 150 | 13.019.800 |
| 9/12/2015 | 2,20 | 2,18 | -0,91% | 2,16 | 2,20 | 2,17 | 2,18 | 2,19 | 132 | 14.098.900 |
| 8/12/2015 | 2,24 | 2,20 | +0,46% | 2,10 | 2,24 | 2,15 | 2,17 | 2,20 | 228 | 19.908.400 |
| 7/12/2015 | 2,24 | 2,19 | -1,79% | 2,18 | 2,25 | 2,20 | 2,18 | 2,19 | 107 | 24.212.900 |
| 4/12/2015 | 2,22 | 2,23 | +1,36% | 2,20 | 2,23 | 2,20 | 2,21 | 2,23 | 73 | 15.734.500 |
| 3/12/2015 | 2,23 | 2,20 | -1,35% | 2,20 | 2,23 | 2,21 | 2,20 | 2,22 | 127 | 16.522.000 |
| 2/12/2015 | 2,22 | 2,23 | +2,29% | 2,19 | 2,23 | 2,21 | 2,22 | 2,23 | 141 | 14.328.600 |
| 1/12/2015 | 2,25 | 2,18 | -1,80% | 2,18 | 2,25 | 2,19 | 2,18 | 2,20 | 222 | 42.591.200 |
| 30/11/2015 | 2,22 | 2,22 | +0,45% | 2,20 | 2,25 | 2,22 | 2,22 | 2,23 | 99 | 20.162.200 |
| 27/11/2015 | 2,26 | 2,21 | -0,90% | 2,20 | 2,26 | 2,21 | 2,21 | 2,22 | 138 | 23.175.900 |
| 26/11/2015 | 2,28 | 2,23 | -0,89% | 2,23 | 2,29 | 2,26 | 2,23 | 2,25 | 124 | 27.985.000 |
| 25/11/2015 | 2,30 | 2,25 | -2,60% | 2,25 | 2,32 | 2,27 | 2,25 | 2,29 | 228 | 30.536.700 |
| 24/11/2015 | 2,30 | 2,31 | 0,00% | 2,29 | 2,31 | 2,30 | 2,30 | 2,31 | 101 | 14.820.600 |
| 23/11/2015 | 2,31 | 2,31 | +0,87% | 2,29 | 2,31 | 2,30 | 2,30 | 2,31 | 110 | 32.845.200 |
| 19/11/2015 | 2,28 | 2,29 | 0,00% | 2,25 | 2,30 | 2,28 | 2,27 | 2,30 | 180 | 29.175.200 |
| 18/11/2015 | 2,30 | 2,29 | -0,43% | 2,26 | 2,33 | 2,29 | 2,29 | 2,30 | 171 | 38.727.800 |
| 17/11/2015 | 2,28 | 2,30 | +3,14% | 2,23 | 2,31 | 2,28 | 2,30 | 2,31 | 180 | 46.875.700 |
| 16/11/2015 | 2,29 | 2,23 | -2,62% | 2,23 | 2,32 | 2,29 | 2,23 | 2,29 | 177 | 44.720.300 |
| 13/11/2015 | 2,31 | 2,29 | -1,72% | 2,27 | 2,34 | 2,29 | 2,29 | 2,31 | 157 | 31.975.900 |
| 12/11/2015 | 2,25 | 2,33 | +4,95% | 2,25 | 2,33 | 2,30 | 2,26 | 2,33 | 178 | 47.417.500 |
| 11/11/2015 | 2,30 | 2,22 | -3,06% | 2,22 | 2,34 | 2,29 | 2,22 | 2,30 | 172 | 23.512.500 |
| 10/11/2015 | 2,33 | 2,29 | -1,72% | 2,25 | 2,34 | 2,27 | 2,29 | 2,31 | 172 | 18.257.100 |
| 9/11/2015 | 2,26 | 2,33 | +2,64% | 2,26 | 2,36 | 2,32 | 2,32 | 2,33 | 150 | 26.284.700 |
| 6/11/2015 | 2,28 | 2,27 | +1,34% | 2,21 | 2,30 | 2,25 | 2,27 | 2,29 | 245 | 32.080.200 |
| 5/11/2015 | 2,35 | 2,24 | -7,82% | 2,19 | 2,35 | 2,24 | 2,24 | 2,27 | 514 | 102.990.500 |
| 4/11/2015 | 2,48 | 2,43 | -2,02% | 2,38 | 2,50 | 2,44 | 2,41 | 2,44 | 329 | 50.080.000 |
| 3/11/2015 | 2,25 | 2,48 | +10,71% | 2,25 | 2,48 | 2,36 | 2,41 | 2,48 | 408 | 52.875.500 |
| 30/10/2015 | 2,18 | 2,24 | +4,19% | 2,16 | 2,28 | 2,21 | 2,24 | 2,26 | 308 | 24.582.300 |
| 29/10/2015 | 2,18 | 2,15 | -1,38% | 2,15 | 2,19 | 2,17 | 2,15 | 2,17 | 128 | 46.422.700 |
| 28/10/2015 | 2,18 | 2,18 | 0,00% | 2,14 | 2,20 | 2,17 | 2,18 | 2,19 | 195 | 26.911.000 |
| 27/10/2015 | 2,18 | 2,18 | -0,91% | 2,13 | 2,20 | 2,16 | 2,18 | 2,19 | 414 | 48.052.200 |
| 26/10/2015 | 2,08 | 2,20 | +6,28% | 2,08 | 2,20 | 2,14 | 2,19 | 2,20 | 387 | 61.510.400 |
| 23/10/2015 | 1,97 | 2,07 | +5,61% | 1,97 | 2,11 | 2,06 | 2,07 | 2,08 | 295 | 296.764.900 |
| 22/10/2015 | 1,99 | 1,96 | -0,51% | 1,89 | 1,99 | 1,94 | 1,96 | 1,97 | 330 | 72.954.200 |
| 21/10/2015 | 1,98 | 1,97 | +2,07% | 1,93 | 1,98 | 1,95 | 1,97 | 1,98 | 774 | 57.429.400 |
| 20/10/2015 | 1,92 | 1,93 | +1,58% | 1,92 | 1,99 | 1,95 | 1,93 | 1,95 | 137 | 24.726.100 |
| 19/10/2015 | 1,96 | 1,90 | 0,00% | 1,87 | 2,00 | 1,90 | 1,90 | 1,92 | 749 | 59.850.200 |
| 16/10/2015 | 1,84 | 1,90 | +3,26% | 1,84 | 1,90 | 1,87 | 1,89 | 1,90 | 1.140 | 48.311.700 |
| 15/10/2015 | 1,82 | 1,84 | +1,66% | 1,81 | 1,88 | 1,84 | 1,84 | 1,87 | 402 | 21.277.900 |
| 14/10/2015 | 1,86 | 1,81 | 0,00% | 1,81 | 1,86 | 1,83 | 1,80 | 1,81 | 971 | 40.727.100 |
| 13/10/2015 | 1,95 | 1,81 | -7,18% | 1,80 | 1,95 | 1,85 | 1,81 | 1,85 | 1.287 | 86.468.200 |
| 9/10/2015 | 2,00 | 1,95 | -0,51% | 1,94 | 2,02 | 1,96 | 1,95 | 1,96 | 1.549 | 81.873.500 |
| 8/10/2015 | 1,89 | 1,96 | +4,26% | 1,89 | 2,01 | 1,96 | 1,96 | 1,99 | 1.634 | 88.443.500 |
| 7/10/2015 | 1,77 | 1,88 | +6,82% | 1,77 | 1,88 | 1,83 | 1,86 | 1,88 | 298 | 45.179.200 |
| 6/10/2015 | 1,75 | 1,76 | 0,00% | 1,74 | 1,79 | 1,75 | 1,75 | 1,77 | 732 | 50.719.600 |
| 5/10/2015 | 1,74 | 1,76 | +2,33% | 1,72 | 1,76 | 1,74 | 1,75 | 1,76 | 854 | 46.170.500 |
| 2/10/2015 | 1,75 | 1,72 | -1,71% | 1,69 | 1,75 | 1,70 | 1,72 | 1,74 | 619 | 272.184.300 |
| 1/10/2015 | 1,74 | 1,75 | +0,57% | 1,74 | 1,77 | 1,75 | 1,74 | 1,76 | 146 | 26.659.800 |
| 30/9/2015 | 1,76 | 1,74 | -0,57% | 1,71 | 1,77 | 1,74 | 1,73 | 1,74 | 286 | 47.601.200 |
| 29/9/2015 | 1,78 | 1,75 | +0,57% | 1,73 | 1,78 | 1,75 | 1,74 | 1,75 | 162 | 25.360.500 |
| 28/9/2015 | 1,79 | 1,74 | -3,33% | 1,74 | 1,79 | 1,76 | 1,74 | 1,76 | 197 | 39.549.700 |
| 25/9/2015 | 1,81 | 1,80 | 0,00% | 1,79 | 1,84 | 1,80 | 1,79 | 1,81 | 175 | 35.551.100 |
| 24/9/2015 | 1,77 | 1,80 | +1,12% | 1,72 | 1,80 | 1,76 | 1,78 | 1,81 | 183 | 52.210.100 |
| 23/9/2015 | 1,77 | 1,78 | +1,14% | 1,74 | 1,80 | 1,76 | 1,76 | 1,78 | 185 | 28.289.500 |
| 22/9/2015 | 1,79 | 1,76 | -1,12% | 1,72 | 1,79 | 1,75 | 1,76 | 1,78 | 340 | 68.097.300 |
| 21/9/2015 | 1,84 | 1,78 | -2,73% | 1,78 | 1,86 | 1,81 | 1,78 | 1,81 | 868 | 42.734.500 |
| 18/9/2015 | 1,90 | 1,83 | -3,17% | 1,82 | 1,90 | 1,85 | 1,83 | 1,84 | 825 | 78.716.600 |
| 17/9/2015 | 1,91 | 1,89 | -1,05% | 1,88 | 1,93 | 1,89 | 1,89 | 1,91 | 736 | 69.940.100 |
| 16/9/2015 | 1,91 | 1,91 | 0,00% | 1,87 | 1,94 | 1,90 | 1,91 | 1,93 | 819 | 48.845.400 |
| 15/9/2015 | 1,90 | 1,91 | +0,53% | 1,89 | 1,93 | 1,90 | 1,90 | 1,92 | 437 | 33.586.000 |
| 14/9/2015 | 1,93 | 1,90 | -0,52% | 1,89 | 1,95 | 1,91 | 1,89 | 1,90 | 760 | 32.344.500 |
| 11/9/2015 | 1,90 | 1,91 | +1,06% | 1,88 | 1,95 | 1,90 | 1,90 | 1,91 | 225 | 42.612.500 |
| 10/9/2015 | 1,92 | 1,89 | -2,58% | 1,86 | 1,95 | 1,90 | 1,89 | 1,90 | 959 | 55.143.100 |
| 9/9/2015 | 1,97 | 1,94 | -0,51% | 1,92 | 1,99 | 1,94 | 1,94 | 1,96 | 1.059 | 43.397.900 |
| 8/9/2015 | 2,00 | 1,95 | -0,51% | 1,92 | 2,06 | 1,97 | 1,95 | 1,97 | 678 | 34.090.800 |
| 4/9/2015 | 2,00 | 1,96 | -2,00% | 1,96 | 2,04 | 1,99 | 1,96 | 1,98 | 307 | 22.395.500 |
| 3/9/2015 | 1,99 | 2,00 | +1,01% | 1,94 | 2,03 | 1,99 | 1,98 | 2,00 | 808 | 44.012.900 |
| 2/9/2015 | 2,06 | 1,98 | -2,46% | 1,97 | 2,07 | 2,00 | 1,98 | 1,99 | 783 | 35.652.700 |
| 1/9/2015 | 2,08 | 2,03 | -2,40% | 2,02 | 2,10 | 2,06 | 2,02 | 2,05 | 602 | 16.938.300 |
| 31/8/2015 | 2,11 | 2,08 | -1,42% | 2,05 | 2,11 | 2,07 | 2,07 | 2,09 | 746 | 41.650.000 |
| 28/8/2015 | 2,13 | 2,11 | -0,47% | 2,11 | 2,18 | 2,14 | 2,11 | 2,13 | 697 | 63.690.200 |
| 27/8/2015 | 2,15 | 2,12 | +0,95% | 2,11 | 2,17 | 2,13 | 2,12 | 2,14 | 698 | 24.733.100 |
| 26/8/2015 | 2,11 | 2,10 | 0,00% | 2,10 | 2,15 | 2,12 | 2,10 | 2,15 | 661 | 20.610.000 |
| 25/8/2015 | 2,19 | 2,10 | -1,41% | 2,05 | 2,24 | 2,11 | 2,10 | 2,12 | 719 | 38.591.500 |
| 24/8/2015 | 2,23 | 2,13 | -4,48% | 2,13 | 2,24 | 2,17 | 2,13 | 2,17 | 341 | 37.100.400 |
| 21/8/2015 | 2,26 | 2,23 | -1,33% | 2,22 | 2,28 | 2,23 | 2,23 | 2,24 | 541 | 22.975.100 |
| 20/8/2015 | 2,27 | 2,26 | -0,88% | 2,21 | 2,30 | 2,25 | 2,26 | 2,27 | 676 | 27.240.600 |
| 19/8/2015 | 2,28 | 2,28 | 0,00% | 2,20 | 2,28 | 2,23 | 2,23 | 2,28 | 573 | 26.325.700 |
| 18/8/2015 | 2,27 | 2,28 | +0,88% | 2,20 | 2,29 | 2,26 | 2,27 | 2,29 | 675 | 27.467.900 |
| 17/8/2015 | 2,29 | 2,26 | -0,44% | 2,21 | 2,32 | 2,26 | 2,25 | 2,27 | 174 | 15.494.500 |
| 14/8/2015 | 2,35 | 2,27 | -2,99% | 2,14 | 2,35 | 2,26 | 2,25 | 2,27 | 403 | 28.138.800 |
| 13/8/2015 | 2,33 | 2,34 | +0,43% | 2,30 | 2,38 | 2,31 | 2,32 | 2,35 | 432 | 37.263.700 |
| 12/8/2015 | 2,42 | 2,33 | -3,72% | 2,32 | 2,42 | 2,36 | 2,33 | 2,36 | 645 | 27.194.400 |
| 11/8/2015 | 2,50 | 2,42 | -3,20% | 2,40 | 2,50 | 2,43 | 2,41 | 2,42 | 366 | 37.932.900 |
| 10/8/2015 | 2,54 | 2,50 | -1,57% | 2,50 | 2,55 | 2,53 | 2,49 | 2,52 | 351 | 105.329.500 |
| 7/8/2015 | 2,63 | 2,54 | -4,15% | 2,52 | 2,65 | 2,57 | 2,53 | 2,54 | 248 | 52.572.200 |
| 6/8/2015 | 2,73 | 2,65 | -6,03% | 2,61 | 2,80 | 2,68 | 2,65 | 2,66 | 375 | 62.078.900 |
| 5/8/2015 | 2,82 | 2,82 | -0,35% | 2,80 | 2,83 | 2,81 | 2,81 | 2,82 | 140 | 28.691.500 |
| 4/8/2015 | 2,81 | 2,83 | +0,71% | 2,80 | 2,83 | 2,80 | 2,82 | 2,83 | 221 | 14.161.100 |
| 3/8/2015 | 2,81 | 2,81 | 0,00% | 2,80 | 2,82 | 2,81 | 2,80 | 2,81 | 89 | 13.190.800 |
| 31/7/2015 | 2,81 | 2,81 | +0,36% | 2,80 | 2,83 | 2,81 | 2,80 | 2,81 | 97 | 11.539.500 |
| 30/7/2015 | 2,81 | 2,80 | -0,71% | 2,80 | 2,82 | 2,80 | 2,80 | 2,82 | 77 | 19.649.300 |
| 29/7/2015 | 2,81 | 2,82 | +0,36% | 2,80 | 2,83 | 2,81 | 2,81 | 2,82 | 90 | 16.569.400 |
| 28/7/2015 | 2,81 | 2,81 | +0,36% | 2,79 | 2,83 | 2,80 | 2,81 | 2,83 | 95 | 19.954.300 |
| 27/7/2015 | 2,81 | 2,80 | 0,00% | 2,80 | 2,83 | 2,80 | 2,80 | 2,82 | 98 | 20.663.200 |
| 24/7/2015 | 2,80 | 2,80 | -0,36% | 2,79 | 2,82 | 2,80 | 2,80 | 2,82 | 116 | 25.393.500 |
| 23/7/2015 | 2,81 | 2,81 | -0,35% | 2,79 | 2,84 | 2,80 | 2,80 | 2,81 | 205 | 31.362.500 |
| 22/7/2015 | 2,80 | 2,82 | 0,00% | 2,80 | 2,84 | 2,81 | 2,82 | 2,84 | 198 | 20.062.000 |
| 21/7/2015 | 2,84 | 2,82 | -0,35% | 2,80 | 2,84 | 2,80 | 2,82 | 2,83 | 105 | 36.334.500 |
| 20/7/2015 | 2,81 | 2,83 | +0,71% | 2,81 | 2,88 | 2,84 | 2,83 | 2,84 | 103 | 45.301.400 |
| 17/7/2015 | 2,80 | 2,81 | 0,00% | 2,79 | 2,81 | 2,79 | 2,80 | 2,81 | 122 | 23.431.100 |
| 16/7/2015 | 2,83 | 2,81 | 0,00% | 2,80 | 2,83 | 2,80 | 2,80 | 2,81 | 135 | 22.481.000 |
| 15/7/2015 | 2,80 | 2,81 | +0,36% | 2,79 | 2,82 | 2,80 | 2,80 | 2,81 | 128 | 41.209.200 |
| 14/7/2015 | 2,81 | 2,80 | +0,36% | 2,77 | 2,81 | 2,79 | 2,80 | 2,81 | 105 | 18.942.200 |
| 13/7/2015 | 2,82 | 2,79 | 0,00% | 2,75 | 2,84 | 2,78 | 2,78 | 2,80 | 245 | 49.487.400 |
| 10/7/2015 | 2,80 | 2,79 | -0,71% | 2,79 | 2,86 | 2,81 | 2,79 | 2,80 | 191 | 34.800.600 |
| 8/7/2015 | 2,82 | 2,81 | 0,00% | 2,80 | 2,83 | 2,81 | 2,80 | 2,81 | 134 | 23.440.700 |
| 7/7/2015 | 2,83 | 2,81 | -0,35% | 2,79 | 2,83 | 2,80 | 2,81 | 2,82 | 178 | 51.061.900 |
| 6/7/2015 | 2,85 | 2,82 | -0,70% | 2,81 | 2,85 | 2,81 | 2,81 | 2,83 | 169 | 205.553.900 |
| 3/7/2015 | 2,85 | 2,84 | 0,00% | 2,82 | 2,86 | 2,83 | 2,83 | 2,84 | 109 | 24.064.000 |
| 2/7/2015 | 2,85 | 2,84 | +0,71% | 2,82 | 2,85 | 2,82 | 2,83 | 2,84 | 129 | 28.483.000 |
| 1/7/2015 | 2,84 | 2,82 | 0,00% | 2,82 | 2,86 | 2,83 | 2,82 | 2,84 | 177 | 22.479.700 |
| 30/6/2015 | 2,83 | 2,82 | -0,35% | 2,82 | 2,87 | 2,83 | 2,82 | 2,84 | 166 | 39.808.300 |
| 29/6/2015 | 2,83 | 2,83 | -0,70% | 2,81 | 2,85 | 2,82 | 2,82 | 2,83 | 115 | 25.832.700 |
| 26/6/2015 | 2,83 | 2,85 | +1,06% | 2,82 | 2,85 | 2,83 | 2,82 | 2,85 | 112 | 31.693.600 |
| 25/6/2015 | 2,85 | 2,82 | -1,05% | 2,82 | 2,86 | 2,83 | 2,82 | 2,84 | 140 | 30.217.200 |
| 24/6/2015 | 2,87 | 2,85 | -0,35% | 2,84 | 2,88 | 2,85 | 2,84 | 2,85 | 296 | 73.375.100 |
| 23/6/2015 | 2,89 | 2,86 | -1,38% | 2,83 | 2,90 | 2,85 | 2,86 | 2,87 | 363 | 63.401.300 |
| 22/6/2015 | 2,92 | 2,90 | -0,34% | 2,88 | 2,95 | 2,91 | 2,89 | 2,90 | 227 | 40.483.300 |
| 19/6/2015 | 2,88 | 2,91 | +1,04% | 2,86 | 2,92 | 2,88 | 2,90 | 2,91 | 225 | 44.844.800 |
| 18/6/2015 | 2,87 | 2,88 | +0,35% | 2,86 | 2,89 | 2,87 | 2,87 | 2,88 | 83 | 40.479.700 |
| 17/6/2015 | 2,88 | 2,87 | +0,35% | 2,84 | 2,89 | 2,85 | 2,86 | 2,88 | 819 | 45.970.300 |
| 16/6/2015 | 2,83 | 2,86 | +0,70% | 2,83 | 2,89 | 2,85 | 2,86 | 2,88 | 187 | 74.284.900 |
| 15/6/2015 | 2,90 | 2,84 | -1,73% | 2,81 | 2,91 | 2,84 | 2,84 | 2,85 | 289 | 123.409.300 |
| 12/6/2015 | 2,91 | 2,89 | -0,34% | 2,86 | 2,93 | 2,88 | 2,89 | 2,90 | 543 | 200.372.200 |
| 11/6/2015 | 2,95 | 2,90 | +0,69% | 2,88 | 2,95 | 2,90 | 2,89 | 2,91 | 427 | 76.915.200 |
| 10/6/2015 | 2,93 | 2,88 | -1,71% | 2,88 | 2,95 | 2,91 | 2,88 | 2,91 | 713 | 96.287.900 |
| 9/6/2015 | 2,99 | 2,93 | -1,01% | 2,92 | 2,99 | 2,94 | 2,92 | 2,93 | 222 | 34.071.400 |
| 8/6/2015 | 3,00 | 2,96 | -1,00% | 2,95 | 3,01 | 2,97 | 2,95 | 2,96 | 287 | 31.956.400 |
| 5/6/2015 | 3,05 | 2,99 | -0,33% | 2,98 | 3,05 | 3,01 | 2,99 | 3,00 | 554 | 48.225.200 |
| 3/6/2015 | 2,96 | 3,00 | +2,04% | 2,94 | 3,04 | 2,99 | 3,00 | 3,01 | 623 | 90.649.000 |
| 2/6/2015 | 2,88 | 2,94 | +4,63% | 2,86 | 3,00 | 2,93 | 2,94 | 2,99 | 744 | 93.081.200 |
| 1/6/2015 | 2,86 | 2,81 | +1,81% | 2,78 | 2,96 | 2,85 | 2,81 | 2,87 | 1.911 | 314.539.300 |
| 29/5/2015 | 3,08 | 2,76 | -10,68% | 2,76 | 3,09 | 2,84 | 2,75 | 2,76 | 2.667 | 590.332.400 |
| 28/5/2015 | 3,15 | 3,09 | -0,32% | 3,08 | 3,17 | 3,10 | 3,09 | 3,13 | 588 | 27.906.400 |
| 27/5/2015 | 3,18 | 3,10 | -2,21% | 3,10 | 3,18 | 3,14 | 3,10 | 3,13 | 576 | 41.414.100 |
| 26/5/2015 | 3,21 | 3,17 | -3,94% | 3,06 | 3,21 | 3,15 | 3,17 | 3,21 | 937 | 72.704.900 |
| 25/5/2015 | 3,32 | 3,30 | +0,30% | 3,26 | 3,32 | 3,28 | 3,30 | 3,32 | 862 | 91.469.000 |
| 22/5/2015 | 3,31 | 3,29 | -0,60% | 3,28 | 3,34 | 3,29 | 3,29 | 3,30 | 747 | 59.018.300 |
| 21/5/2015 | 3,32 | 3,31 | +0,91% | 3,28 | 3,35 | 3,29 | 3,31 | 3,32 | 405 | 34.868.000 |
| 20/5/2015 | 3,30 | 3,28 | -0,61% | 3,22 | 3,33 | 3,29 | 3,28 | 3,31 | 560 | 42.180.100 |
| 19/5/2015 | 3,36 | 3,30 | -1,20% | 3,22 | 3,39 | 3,31 | 3,29 | 3,30 | 404 | 50.780.200 |
| 18/5/2015 | 3,40 | 3,34 | -1,47% | 3,34 | 3,42 | 3,39 | 3,32 | 3,34 | 383 | 71.334.500 |
| 15/5/2015 | 3,39 | 3,39 | +1,50% | 3,37 | 3,40 | 3,38 | 3,39 | 3,40 | 218 | 49.403.800 |
| 14/5/2015 | 3,16 | 3,34 | +7,05% | 3,15 | 3,35 | 3,30 | 3,34 | 3,35 | 324 | 47.381.100 |
| 13/5/2015 | 3,36 | 3,12 | -7,69% | 3,12 | 3,38 | 3,24 | 3,12 | 3,34 | 327 | 47.087.700 |
| 12/5/2015 | 3,30 | 3,38 | +3,68% | 3,30 | 3,38 | 3,33 | 3,32 | 3,38 | 238 | 19.768.200 |
| 11/5/2015 | 3,40 | 3,26 | -3,26% | 3,26 | 3,40 | 3,34 | 3,26 | 3,39 | 168 | 46.832.300 |
| 8/5/2015 | 3,39 | 3,37 | -0,30% | 3,36 | 3,40 | 3,37 | 3,36 | 3,38 | 111 | 16.219.100 |
| 7/5/2015 | 3,34 | 3,38 | +1,20% | 3,30 | 3,40 | 3,37 | 3,38 | 3,40 | 182 | 33.706.600 |
| 6/5/2015 | 3,35 | 3,34 | -0,30% | 3,30 | 3,38 | 3,35 | 3,34 | 3,36 | 335 | 33.629.000 |
| 5/5/2015 | 3,22 | 3,35 | +4,36% | 3,22 | 3,35 | 3,29 | 3,34 | 3,35 | 222 | 55.636.700 |
| 4/5/2015 | 3,19 | 3,21 | +0,31% | 3,19 | 3,25 | 3,21 | 3,21 | 3,22 | 525 | 49.003.000 |
| 30/4/2015 | 3,19 | 3,20 | +0,31% | 3,17 | 3,20 | 3,19 | 3,19 | 3,20 | 160 | 25.196.600 |
| 29/4/2015 | 3,20 | 3,19 | 0,00% | 3,17 | 3,20 | 3,19 | 3,18 | 3,19 | 262 | 20.862.900 |
| 28/4/2015 | 3,20 | 3,19 | +0,31% | 3,17 | 3,20 | 3,17 | 3,18 | 3,19 | 160 | 30.522.900 |
| 27/4/2015 | 3,18 | 3,18 | 0,00% | 3,16 | 3,20 | 3,18 | 3,18 | 3,19 | 292 | 31.490.100 |
| 24/4/2015 | 3,20 | 3,18 | -0,63% | 3,13 | 3,20 | 3,17 | 3,17 | 3,18 | 222 | 47.791.400 |
| 23/4/2015 | 3,18 | 3,20 | +0,63% | 3,16 | 3,20 | 3,18 | 3,18 | 3,20 | 258 | 33.000.600 |
| 22/4/2015 | 3,11 | 3,18 | +2,58% | 3,11 | 3,19 | 3,13 | 3,15 | 3,19 | 240 | 20.046.500 |
| 20/4/2015 | 3,23 | 3,10 | -2,82% | 3,10 | 3,23 | 3,14 | 3,10 | 3,21 | 321 | 29.987.800 |
| 17/4/2015 | 3,16 | 3,19 | +0,31% | 3,13 | 3,19 | 3,17 | 3,17 | 3,19 | 193 | 23.899.700 |
| 16/4/2015 | 3,14 | 3,18 | +1,60% | 3,13 | 3,18 | 3,15 | 3,16 | 3,18 | 87 | 31.009.600 |
| 15/4/2015 | 3,20 | 3,13 | -2,19% | 3,12 | 3,20 | 3,16 | 3,13 | 3,17 | 179 | 27.101.900 |
| 14/4/2015 | 3,21 | 3,20 | +1,91% | 3,14 | 3,21 | 3,18 | 3,18 | 3,21 | 149 | 45.003.800 |
| 13/4/2015 | 3,13 | 3,14 | +0,32% | 3,12 | 3,22 | 3,18 | 3,12 | 3,15 | 254 | 86.133.500 |
| 10/4/2015 | 3,07 | 3,13 | +2,62% | 3,05 | 3,13 | 3,09 | 3,10 | 3,13 | 202 | 105.447.700 |
| 9/4/2015 | 3,05 | 3,05 | 0,00% | 3,00 | 3,07 | 3,04 | 3,05 | 3,07 | 152 | 42.443.800 |
| 8/4/2015 | 3,06 | 3,05 | +0,66% | 2,99 | 3,06 | 3,02 | 3,04 | 3,05 | 201 | 85.121.500 |
| 7/4/2015 | 3,05 | 3,03 | +0,33% | 3,00 | 3,07 | 3,03 | 3,02 | 3,03 | 118 | 21.672.800 |
| 6/4/2015 | 3,03 | 3,02 | -0,33% | 3,02 | 3,10 | 3,05 | 3,02 | 3,03 | 205 | 48.140.000 |
| 2/4/2015 | 3,00 | 3,03 | +1,00% | 2,99 | 3,05 | 3,00 | 3,03 | 3,05 | 133 | 34.791.100 |
| 1/4/2015 | 3,00 | 3,00 | +0,67% | 2,95 | 3,00 | 2,98 | 2,99 | 3,00 | 469 | 109.401.200 |
| 31/3/2015 | 3,01 | 2,98 | -0,67% | 2,97 | 3,02 | 2,98 | 2,98 | 3,00 | 378 | 244.612.800 |
| 30/3/2015 | 3,03 | 3,00 | 0,00% | 2,99 | 3,03 | 2,99 | 2,99 | 3,00 | 101 | 31.072.000 |
| 27/3/2015 | 3,00 | 3,00 | -0,33% | 2,99 | 3,05 | 3,00 | 2,99 | 3,00 | 200 | 36.238.100 |
| 26/3/2015 | 3,01 | 3,01 | 0,00% | 3,00 | 3,03 | 3,00 | 3,00 | 3,01 | 141 | 50.044.400 |
| 25/3/2015 | 3,04 | 3,01 | -0,99% | 3,01 | 3,06 | 3,03 | 3,01 | 3,03 | 118 | 31.941.500 |
| 24/3/2015 | 3,07 | 3,04 | -1,94% | 3,01 | 3,07 | 3,03 | 3,02 | 3,04 | 200 | 46.550.700 |
| 23/3/2015 | 3,13 | 3,10 | -0,32% | 3,09 | 3,13 | 3,11 | 3,10 | 3,11 | 96 | 23.803.500 |
| 20/3/2015 | 3,10 | 3,11 | +1,30% | 3,07 | 3,11 | 3,09 | 3,09 | 3,11 | 374 | 130.279.200 |
| 19/3/2015 | 3,09 | 3,07 | -0,97% | 3,03 | 3,10 | 3,06 | 3,06 | 3,08 | 157 | 37.263.500 |
| 18/3/2015 | 3,08 | 3,10 | +0,98% | 3,06 | 3,11 | 3,09 | 3,09 | 3,10 | 144 | 33.037.000 |
| 17/3/2015 | 3,08 | 3,07 | -0,32% | 3,05 | 3,10 | 3,07 | 3,06 | 3,07 | 94 | 22.135.500 |
| 16/3/2015 | 3,05 | 3,08 | +1,65% | 3,05 | 3,13 | 3,09 | 3,08 | 3,09 | 213 | 59.030.600 |
| 13/3/2015 | 2,99 | 3,03 | +2,02% | 2,99 | 3,10 | 3,02 | 3,00 | 3,03 | 218 | 79.813.600 |
| 12/3/2015 | 2,90 | 2,97 | +3,85% | 2,90 | 3,12 | 3,01 | 2,97 | 2,99 | 228 | 63.918.400 |
| 11/3/2015 | 2,90 | 2,86 | -1,38% | 2,85 | 2,92 | 2,88 | 2,86 | 2,87 | 143 | 40.710.700 |
| 10/3/2015 | 2,93 | 2,90 | -1,02% | 2,88 | 2,95 | 2,90 | 2,89 | 2,90 | 180 | 24.294.800 |
| 9/3/2015 | 2,98 | 2,93 | -1,68% | 2,90 | 2,98 | 2,92 | 2,91 | 2,93 | 123 | 19.097.600 |
| 6/3/2015 | 2,99 | 2,98 | +0,68% | 2,94 | 3,00 | 2,96 | 2,98 | 3,00 | 107 | 25.525.700 |
| 5/3/2015 | 2,95 | 2,96 | +0,34% | 2,95 | 2,99 | 2,97 | 2,96 | 2,99 | 63 | 7.763.800 |
| 4/3/2015 | 2,92 | 2,95 | 0,00% | 2,92 | 2,98 | 2,93 | 2,95 | 2,96 | 764 | 37.013.900 |
| 3/3/2015 | 3,07 | 2,95 | -3,59% | 2,91 | 3,07 | 2,99 | 2,95 | 2,97 | 1.426 | 93.105.500 |
| 2/3/2015 | 3,10 | 3,06 | -0,33% | 3,02 | 3,10 | 3,05 | 3,03 | 3,06 | 662 | 70.106.800 |
| 27/2/2015 | 3,13 | 3,07 | -1,92% | 3,07 | 3,13 | 3,08 | 3,07 | 3,10 | 690 | 47.286.900 |
| 26/2/2015 | 3,10 | 3,13 | +1,29% | 3,09 | 3,13 | 3,10 | 3,12 | 3,13 | 191 | 31.101.700 |
| 25/2/2015 | 3,10 | 3,09 | 0,00% | 3,09 | 3,11 | 3,10 | 3,09 | 3,10 | 75 | 18.978.200 |
| 24/2/2015 | 3,10 | 3,09 | 0,00% | 3,09 | 3,12 | 3,09 | 3,09 | 3,10 | 313 | 24.344.500 |
| 23/2/2015 | 3,14 | 3,09 | 0,00% | 3,09 | 3,14 | 3,10 | 3,09 | 3,10 | 62 | 21.416.000 |
| 20/2/2015 | 3,14 | 3,09 | -0,64% | 3,09 | 3,14 | 3,11 | 3,09 | 3,13 | 148 | 43.178.100 |
| 19/2/2015 | 3,10 | 3,11 | +0,32% | 3,09 | 3,14 | 3,10 | 3,11 | 3,13 | 580 | 33.230.800 |
| 18/2/2015 | 3,10 | 3,10 | 0,00% | 3,08 | 3,14 | 3,10 | 3,10 | 3,12 | 333 | 26.042.700 |
| 13/2/2015 | 3,14 | 3,10 | -1,27% | 3,08 | 3,14 | 3,09 | 3,09 | 3,10 | 290 | 37.401.900 |
| 12/2/2015 | 3,13 | 3,14 | 0,00% | 3,09 | 3,15 | 3,13 | 3,10 | 3,14 | 220 | 53.135.500 |
| 11/2/2015 | 3,11 | 3,14 | 0,00% | 3,07 | 3,14 | 3,08 | 3,07 | 3,14 | 87 | 12.189.500 |
| 10/2/2015 | 3,10 | 3,14 | +1,62% | 3,06 | 3,14 | 3,07 | 3,10 | 3,14 | 119 | 59.991.700 |
| 9/2/2015 | 3,13 | 3,09 | -1,28% | 3,08 | 3,13 | 3,09 | 3,09 | 3,10 | 97 | 13.410.500 |
| 6/2/2015 | 3,08 | 3,13 | +1,62% | 3,06 | 3,13 | 3,08 | 3,08 | 3,13 | 159 | 15.518.400 |
| 5/2/2015 | 3,11 | 3,08 | +0,65% | 3,08 | 3,11 | 3,09 | 3,07 | 3,10 | 56 | 4.678.300 |
| 4/2/2015 | 3,11 | 3,06 | -1,29% | 3,06 | 3,14 | 3,10 | 3,06 | 3,12 | 126 | 98.724.800 |
| 3/2/2015 | 3,11 | 3,10 | +0,65% | 3,01 | 3,15 | 3,08 | 3,11 | 3,15 | 172 | 91.656.300 |
| 2/2/2015 | 3,06 | 3,08 | 0,00% | 3,04 | 3,09 | 3,06 | 3,07 | 3,08 | 169 | 25.149.700 |
| 30/1/2015 | 3,09 | 3,08 | 0,00% | 3,07 | 3,12 | 3,08 | 3,07 | 3,08 | 121 | 12.908.500 |
| 29/1/2015 | 3,10 | 3,08 | -0,65% | 3,05 | 3,11 | 3,08 | 3,08 | 3,09 | 145 | 21.692.900 |
| 28/1/2015 | 3,09 | 3,10 | 0,00% | 3,07 | 3,12 | 3,08 | 3,10 | 3,11 | 155 | 15.537.700 |
| 27/1/2015 | 3,14 | 3,10 | -1,27% | 3,09 | 3,14 | 3,10 | 3,09 | 3,10 | 116 | 37.920.600 |
| 26/1/2015 | 3,12 | 3,14 | +1,29% | 3,10 | 3,14 | 3,12 | 3,12 | 3,14 | 76 | 7.459.200 |
| 23/1/2015 | 3,16 | 3,10 | -1,27% | 3,10 | 3,16 | 3,11 | 3,10 | 3,11 | 113 | 13.164.100 |
| 22/1/2015 | 3,14 | 3,14 | +0,32% | 3,11 | 3,15 | 3,12 | 3,11 | 3,14 | 163 | 33.711.000 |
| 21/1/2015 | 3,18 | 3,13 | -1,57% | 3,13 | 3,20 | 3,16 | 3,13 | 3,18 | 118 | 14.801.400 |
| 20/1/2015 | 3,15 | 3,18 | +1,27% | 3,13 | 3,20 | 3,15 | 3,16 | 3,18 | 113 | 11.485.000 |
| 19/1/2015 | 3,14 | 3,14 | 0,00% | 3,10 | 3,15 | 3,11 | 3,10 | 3,14 | 326 | 26.481.400 |
| 16/1/2015 | 3,13 | 3,14 | +0,96% | 3,10 | 3,14 | 3,11 | 3,12 | 3,14 | 105 | 22.770.200 |
| 15/1/2015 | 3,09 | 3,11 | +0,65% | 3,08 | 3,11 | 3,09 | 3,10 | 3,11 | 110 | 5.229.400 |
| 14/1/2015 | 3,10 | 3,09 | -0,32% | 3,05 | 3,12 | 3,07 | 3,08 | 3,09 | 303 | 28.101.000 |
| 13/1/2015 | 3,11 | 3,10 | -0,32% | 3,07 | 3,18 | 3,10 | 3,10 | 3,11 | 275 | 22.732.000 |
| 12/1/2015 | 3,13 | 3,11 | 0,00% | 3,05 | 3,20 | 3,11 | 3,08 | 3,11 | 207 | 21.369.100 |
| 9/1/2015 | 3,11 | 3,11 | 0,00% | 3,09 | 3,12 | 3,10 | 3,10 | 3,11 | 220 | 25.937.100 |
| 8/1/2015 | 3,19 | 3,11 | -1,89% | 3,05 | 3,25 | 3,12 | 3,11 | 3,15 | 134 | 40.992.700 |
| 7/1/2015 | 3,18 | 3,17 | -0,31% | 3,13 | 3,18 | 3,15 | 3,16 | 3,17 | 105 | 20.135.900 |
| 6/1/2015 | 3,08 | 3,18 | +4,26% | 3,08 | 3,21 | 3,14 | 3,12 | 3,18 | 262 | 30.815.000 |
| 5/1/2015 | 3,30 | 3,05 | -6,15% | 3,03 | 3,33 | 3,13 | 3,04 | 3,05 | 384 | 84.139.300 |
| 2/1/2015 | 3,33 | 3,25 | 0,00% | 3,24 | 3,36 | 3,29 | 3,25 | 3,27 | 144 | 21.673.200 |
| 30/12/2014 | 3,30 | 3,25 | -1,52% | 3,21 | 3,33 | 3,28 | 3,25 | 3,28 | 92 | 10.958.100 |
| 29/12/2014 | 3,29 | 3,30 | +1,85% | 3,28 | 3,33 | 3,30 | 3,29 | 3,30 | 133 | 18.667.300 |
| 26/12/2014 | 3,30 | 3,24 | -1,82% | 3,24 | 3,35 | 3,29 | 3,24 | 3,30 | 255 | 25.756.400 |
| 23/12/2014 | 3,25 | 3,30 | +1,85% | 3,21 | 3,30 | 3,26 | 3,28 | 3,30 | 427 | 26.295.600 |
| 22/12/2014 | 3,15 | 3,24 | +2,86% | 3,15 | 3,24 | 3,19 | 3,20 | 3,24 | 162 | 21.281.400 |
| 19/12/2014 | 3,11 | 3,15 | +1,61% | 3,09 | 3,15 | 3,11 | 3,12 | 3,18 | 291 | 33.562.100 |
| 18/12/2014 | 3,08 | 3,10 | +0,98% | 3,08 | 3,15 | 3,11 | 3,10 | 3,11 | 157 | 22.038.200 |
| 17/12/2014 | 3,11 | 3,07 | -0,65% | 3,07 | 3,15 | 3,10 | 3,07 | 3,14 | 351 | 58.209.000 |
| 16/12/2014 | 3,10 | 3,09 | -0,32% | 3,07 | 3,16 | 3,12 | 3,08 | 3,10 | 179 | 16.941.800 |
| 15/12/2014 | 3,05 | 3,10 | +2,99% | 3,05 | 3,14 | 3,10 | 3,10 | 3,13 | 182 | 38.833.300 |
| 12/12/2014 | 3,25 | 3,01 | -7,38% | 3,01 | 3,29 | 3,11 | 3,01 | 3,09 | 1.411 | 66.932.800 |
| 11/12/2014 | 3,18 | 3,25 | +2,52% | 3,15 | 3,25 | 3,18 | 3,22 | 3,25 | 118 | 24.528.700 |
| 10/12/2014 | 3,21 | 3,17 | -0,94% | 3,15 | 3,22 | 3,18 | 3,17 | 3,19 | 158 | 39.022.600 |
| 9/12/2014 | 3,30 | 3,20 | -3,03% | 3,10 | 3,30 | 3,21 | 3,20 | 3,22 | 297 | 46.713.600 |
| 8/12/2014 | 3,31 | 3,30 | -0,30% | 3,27 | 3,35 | 3,30 | 3,29 | 3,30 | 141 | 27.792.000 |
| 5/12/2014 | 3,35 | 3,31 | -0,90% | 3,30 | 3,35 | 3,31 | 3,30 | 3,31 | 167 | 33.749.600 |
| 4/12/2014 | 3,37 | 3,34 | -0,89% | 3,31 | 3,37 | 3,33 | 3,32 | 3,34 | 143 | 22.805.000 |
| 3/12/2014 | 3,37 | 3,37 | 0,00% | 3,35 | 3,38 | 3,36 | 3,36 | 3,37 | 73 | 16.832.100 |
| 2/12/2014 | 3,34 | 3,37 | +1,20% | 3,33 | 3,38 | 3,35 | 3,34 | 3,37 | 117 | 32.341.600 |
| 1/12/2014 | 3,39 | 3,33 | -1,48% | 3,32 | 3,40 | 3,35 | 3,33 | 3,35 | 309 | 47.211.600 |
| 28/11/2014 | 3,39 | 3,38 | -0,29% | 3,36 | 3,40 | 3,38 | 3,38 | 3,39 | 433 | 60.349.200 |
| 27/11/2014 | 3,37 | 3,39 | +0,59% | 3,36 | 3,39 | 3,37 | 3,37 | 3,38 | 110 | 20.815.400 |
| 26/11/2014 | 3,35 | 3,37 | +0,90% | 3,35 | 3,42 | 3,38 | 3,36 | 3,37 | 532 | 49.108.800 |
| 25/11/2014 | 3,39 | 3,34 | -1,18% | 3,34 | 3,42 | 3,38 | 3,34 | 3,38 | 121 | 46.450.700 |
| 24/11/2014 | 3,40 | 3,38 | -0,59% | 3,36 | 3,41 | 3,39 | 3,37 | 3,38 | 206 | 53.273.600 |
| 21/11/2014 | 3,40 | 3,40 | +0,59% | 3,21 | 3,42 | 3,35 | 3,40 | 3,41 | 353 | 84.843.400 |
| 19/11/2014 | 3,44 | 3,38 | -0,88% | 3,38 | 3,44 | 3,41 | 3,38 | 3,40 | 611 | 74.660.100 |
| 18/11/2014 | 3,45 | 3,41 | -3,94% | 3,37 | 3,45 | 3,41 | 3,39 | 3,41 | 150 | 35.732.100 |
| 17/11/2014 | 3,42 | 3,55 | +3,80% | 3,42 | 3,60 | 3,53 | 3,54 | 3,55 | 237 | 86.764.100 |
| 14/11/2014 | 3,36 | 3,42 | +2,09% | 3,36 | 3,49 | 3,43 | 3,41 | 3,42 | 133 | 36.031.200 |
| 13/11/2014 | 3,43 | 3,35 | -2,33% | 3,35 | 3,44 | 3,39 | 3,35 | 3,38 | 434 | 52.714.600 |
| 12/11/2014 | 3,43 | 3,43 | +0,88% | 3,39 | 3,44 | 3,41 | 3,40 | 3,43 | 196 | 18.992.800 |
| 11/11/2014 | 3,36 | 3,40 | -0,29% | 3,36 | 3,43 | 3,40 | 3,38 | 3,41 | 189 | 31.649.700 |
| 10/11/2014 | 3,40 | 3,41 | +0,89% | 3,34 | 3,44 | 3,39 | 3,36 | 3,41 | 1.018 | 91.182.800 |
| 7/11/2014 | 3,42 | 3,38 | 0,00% | 3,38 | 3,48 | 3,40 | 3,38 | 3,45 | 904 | 83.964.400 |
| 6/11/2014 | 3,50 | 3,38 | -1,17% | 3,38 | 3,50 | 3,42 | 3,38 | 3,45 | 636 | 113.436.900 |
| 5/11/2014 | 3,47 | 3,42 | -0,87% | 3,41 | 3,52 | 3,46 | 3,42 | 3,45 | 385 | 46.152.300 |
| 4/11/2014 | 3,46 | 3,45 | -0,29% | 3,45 | 3,56 | 3,48 | 3,45 | 3,49 | 561 | 59.676.100 |
| 3/11/2014 | 3,50 | 3,46 | -0,29% | 3,44 | 3,51 | 3,47 | 3,46 | 3,48 | 631 | 42.289.300 |
| 31/10/2014 | 3,51 | 3,47 | -0,29% | 3,45 | 3,54 | 3,48 | 3,47 | 3,52 | 804 | 54.940.400 |
| 30/10/2014 | 3,50 | 3,48 | -0,57% | 3,46 | 3,53 | 3,48 | 3,47 | 3,51 | 360 | 36.247.000 |
| 29/10/2014 | 3,52 | 3,50 | 0,00% | 3,46 | 3,59 | 3,50 | 3,47 | 3,50 | 660 | 57.819.300 |
| 28/10/2014 | 3,46 | 3,50 | +1,74% | 3,46 | 3,60 | 3,54 | 3,50 | 3,52 | 269 | 38.196.100 |
| 27/10/2014 | 3,50 | 3,44 | -2,27% | 3,31 | 3,50 | 3,43 | 3,43 | 3,44 | 301 | 58.949.100 |
| 24/10/2014 | 3,58 | 3,52 | +6,67% | 3,48 | 3,62 | 3,54 | 3,52 | 3,54 | 385 | 50.738.500 |
| 23/10/2014 | 3,66 | 3,30 | -9,59% | 3,30 | 3,66 | 3,52 | 3,30 | 3,59 | 317 | 54.312.600 |
| 22/10/2014 | 3,73 | 3,65 | -2,14% | 3,60 | 3,73 | 3,65 | 3,62 | 3,65 | 744 | 55.618.300 |
| 21/10/2014 | 3,78 | 3,73 | -1,84% | 3,64 | 3,78 | 3,69 | 3,72 | 3,73 | 316 | 61.598.200 |
| 20/10/2014 | 3,88 | 3,80 | -1,30% | 3,74 | 3,88 | 3,78 | 3,78 | 3,80 | 677 | 87.612.800 |
| 17/10/2014 | 3,92 | 3,85 | +0,79% | 3,60 | 3,92 | 3,73 | 3,75 | 3,86 | 2.988 | 277.272.800 |
| 16/10/2014 | 3,96 | 3,82 | -2,80% | 3,81 | 3,96 | 3,86 | 3,82 | 3,83 | 946 | 76.854.900 |
| 15/10/2014 | 4,01 | 3,93 | -1,01% | 3,91 | 4,02 | 3,94 | 3,92 | 3,99 | 678 | 46.019.300 |
| 14/10/2014 | 4,05 | 3,97 | -0,75% | 3,96 | 4,05 | 3,98 | 3,96 | 4,03 | 547 | 53.035.900 |
| 13/10/2014 | 3,96 | 4,00 | +1,27% | 3,96 | 4,05 | 4,01 | 4,00 | 4,03 | 170 | 31.687.000 |
| 10/10/2014 | 3,99 | 3,95 | -1,00% | 3,95 | 4,02 | 3,97 | 3,95 | 3,97 | 295 | 26.375.900 |
| 9/10/2014 | 3,98 | 3,99 | +1,79% | 3,90 | 3,99 | 3,93 | 3,98 | 3,99 | 519 | 37.505.900 |
| 8/10/2014 | 4,00 | 3,92 | -1,75% | 3,90 | 4,02 | 3,95 | 3,92 | 3,99 | 350 | 35.996.100 |
| 7/10/2014 | 3,99 | 3,99 | +0,50% | 3,94 | 4,03 | 3,98 | 3,99 | 4,00 | 581 | 47.916.200 |
| 6/10/2014 | 4,01 | 3,97 | +0,25% | 3,97 | 4,04 | 4,00 | 3,97 | 4,00 | 473 | 30.319.000 |
| 3/10/2014 | 3,99 | 3,96 | +1,28% | 3,94 | 4,00 | 3,97 | 3,96 | 4,00 | 273 | 30.079.300 |
| 2/10/2014 | 3,98 | 3,91 | +0,26% | 3,91 | 4,01 | 3,94 | 3,91 | 3,95 | 290 | 27.647.400 |
| 1/10/2014 | 4,01 | 3,90 | -1,02% | 3,90 | 4,01 | 3,97 | 3,90 | 3,97 | 203 | 36.818.100 |
| 30/9/2014 | 4,07 | 3,94 | -1,25% | 3,89 | 4,07 | 3,94 | 3,94 | 3,99 | 305 | 71.242.800 |
| 29/9/2014 | 4,07 | 3,99 | -1,97% | 3,97 | 4,10 | 4,02 | 3,99 | 4,04 | 166 | 26.146.000 |
| 26/9/2014 | 4,17 | 4,07 | -49,69% | 4,05 | 4,18 | 4,10 | 4,06 | 4,07 | 176 | 42.618.300 |
| 25/9/2014 | 7,89 | 8,09 | +3,85% | 7,89 | 8,09 | 7,97 | 8,03 | 8,09 | 293 | 75.435.900 |
| 24/9/2014 | 7,83 | 7,79 | -0,38% | 7,77 | 7,86 | 7,80 | 7,79 | 7,84 | 174 | 24.030.700 |
| 23/9/2014 | 7,76 | 7,82 | -1,26% | 7,76 | 7,90 | 7,85 | 7,82 | 7,87 | 88 | 37.373.800 |
| 22/9/2014 | 7,89 | 7,92 | +2,06% | 7,75 | 7,93 | 7,86 | 7,78 | 7,92 | 246 | 43.405.700 |
| 19/9/2014 | 7,85 | 7,76 | -0,64% | 7,76 | 7,95 | 7,86 | 7,76 | 7,83 | 141 | 38.842.900 |
| 18/9/2014 | 7,98 | 7,81 | -1,88% | 7,81 | 8,04 | 7,88 | 7,81 | 7,97 | 202 | 35.096.500 |
| 17/9/2014 | 7,99 | 7,96 | +0,89% | 7,89 | 7,99 | 7,92 | 7,88 | 7,96 | 201 | 40.172.100 |
| 16/9/2014 | 8,10 | 7,89 | -2,35% | 7,89 | 8,10 | 7,93 | 7,89 | 7,99 | 291 | 64.661.500 |
| 15/9/2014 | 8,00 | 8,08 | +2,02% | 7,95 | 8,08 | 8,02 | 7,95 | 8,08 | 122 | 41.109.600 |
| 12/9/2014 | 8,09 | 7,92 | -1,00% | 7,85 | 8,09 | 7,89 | 7,89 | 7,92 | 231 | 71.172.100 |
| 11/9/2014 | 8,03 | 8,00 | 0,00% | 7,98 | 8,10 | 8,00 | 7,98 | 8,00 | 109 | 42.983.700 |
| 10/9/2014 | 8,05 | 8,00 | +0,25% | 7,96 | 8,12 | 7,99 | 7,98 | 8,00 | 139 | 36.559.200 |
| 9/9/2014 | 8,08 | 7,98 | -1,24% | 7,98 | 8,15 | 8,04 | 7,98 | 8,00 | 122 | 27.997.400 |
| 8/9/2014 | 8,20 | 8,08 | -1,70% | 8,06 | 8,20 | 8,12 | 8,08 | 8,15 | 256 | 46.131.900 |
| 5/9/2014 | 8,14 | 8,22 | +1,36% | 8,14 | 8,22 | 8,18 | 8,19 | 8,22 | 142 | 30.122.600 |
| 4/9/2014 | 7,85 | 8,11 | +3,97% | 7,81 | 8,11 | 7,94 | 8,09 | 8,11 | 351 | 114.308.800 |
| 3/9/2014 | 8,21 | 7,80 | -4,99% | 7,60 | 8,21 | 7,95 | 7,80 | 7,83 | 974 | 246.904.000 |
| 2/9/2014 | 8,31 | 8,21 | -1,08% | 8,10 | 8,35 | 8,23 | 8,21 | 8,24 | 353 | 137.951.100 |
| 1/9/2014 | 8,38 | 8,30 | -1,19% | 8,30 | 8,40 | 8,35 | 8,30 | 8,32 | 265 | 79.165.800 |
| 29/8/2014 | 8,44 | 8,40 | -1,75% | 8,30 | 8,45 | 8,37 | 8,40 | 8,45 | 293 | 113.099.700 |
| 28/8/2014 | 8,50 | 8,55 | +1,06% | 8,42 | 8,55 | 8,49 | 8,47 | 8,55 | 226 | 58.417.600 |
| 27/8/2014 | 8,47 | 8,46 | +0,83% | 8,41 | 8,50 | 8,45 | 8,45 | 8,46 | 222 | 49.860.300 |
| 26/8/2014 | 8,47 | 8,39 | -0,94% | 8,35 | 8,50 | 8,37 | 8,39 | 8,40 | 379 | 84.875.200 |
| 25/8/2014 | 8,54 | 8,47 | 0,00% | 8,39 | 8,54 | 8,42 | 8,44 | 8,47 | 150 | 61.568.200 |
| 22/8/2014 | 8,50 | 8,47 | -0,24% | 8,38 | 8,56 | 8,43 | 8,39 | 8,47 | 488 | 70.761.000 |
| 21/8/2014 | 8,46 | 8,49 | +0,47% | 8,46 | 8,60 | 8,51 | 8,49 | 8,53 | 90 | 35.520.500 |
| 20/8/2014 | 8,67 | 8,45 | -2,20% | 8,40 | 8,67 | 8,46 | 8,45 | 8,49 | 587 | 101.354.800 |
| 19/8/2014 | 8,84 | 8,64 | -3,89% | 8,55 | 8,85 | 8,67 | 8,64 | 8,69 | 217 | 53.668.100 |
| 18/8/2014 | 8,88 | 8,99 | +1,24% | 8,83 | 8,99 | 8,88 | 8,90 | 8,99 | 286 | 95.995.900 |
| 15/8/2014 | 8,78 | 8,88 | +1,02% | 8,78 | 8,88 | 8,85 | 8,87 | 8,88 | 148 | 46.041.500 |
| 14/8/2014 | 8,77 | 8,79 | -0,34% | 8,76 | 8,85 | 8,81 | 8,79 | 8,80 | 145 | 46.985.800 |
| 13/8/2014 | 8,73 | 8,82 | +0,68% | 8,68 | 8,82 | 8,76 | 8,69 | 8,82 | 117 | 45.402.800 |
| 12/8/2014 | 8,71 | 8,76 | +0,57% | 8,65 | 8,76 | 8,71 | 8,74 | 8,76 | 132 | 68.032.400 |
| 11/8/2014 | 8,64 | 8,71 | +0,81% | 8,64 | 8,75 | 8,69 | 8,70 | 8,71 | 94 | 21.124.100 |
| 8/8/2014 | 8,60 | 8,64 | +0,93% | 8,54 | 8,64 | 8,58 | 8,59 | 8,64 | 100 | 32.970.000 |
| 7/8/2014 | 8,61 | 8,56 | -0,23% | 8,56 | 8,65 | 8,60 | 8,56 | 8,60 | 204 | 51.009.300 |
| 6/8/2014 | 8,64 | 8,58 | -0,81% | 8,56 | 8,64 | 8,58 | 8,58 | 8,62 | 78 | 22.848.100 |
| 5/8/2014 | 8,60 | 8,65 | +1,41% | 8,60 | 8,70 | 8,65 | 8,58 | 8,65 | 85 | 24.573.200 |
| 4/8/2014 | 8,61 | 8,53 | -0,81% | 8,50 | 8,70 | 8,59 | 8,53 | 8,62 | 234 | 42.215.900 |
| 1/8/2014 | 8,55 | 8,60 | +0,12% | 8,54 | 8,64 | 8,59 | 8,60 | 8,66 | 79 | 17.871.400 |
| 31/7/2014 | 8,65 | 8,59 | -0,58% | 8,51 | 8,65 | 8,54 | 8,55 | 8,59 | 224 | 30.084.100 |
| 30/7/2014 | 8,68 | 8,64 | +0,58% | 8,59 | 8,68 | 8,62 | 8,64 | 8,66 | 55 | 14.487.800 |
| 29/7/2014 | 8,60 | 8,59 | +0,47% | 8,58 | 8,65 | 8,59 | 8,59 | 8,67 | 61 | 20.722.200 |
| 28/7/2014 | 8,63 | 8,55 | 0,00% | 8,55 | 8,69 | 8,60 | 8,55 | 8,60 | 106 | 16.513.900 |
| 25/7/2014 | 8,60 | 8,55 | -0,81% | 8,55 | 8,68 | 8,59 | 8,55 | 8,64 | 103 | 23.891.800 |
| 24/7/2014 | 8,61 | 8,62 | +0,58% | 8,55 | 8,63 | 8,57 | 8,58 | 8,62 | 89 | 30.015.400 |
| 23/7/2014 | 8,63 | 8,57 | -0,35% | 8,55 | 8,71 | 8,59 | 8,57 | 8,61 | 169 | 32.303.300 |
| 22/7/2014 | 8,70 | 8,60 | -0,12% | 8,60 | 8,75 | 8,64 | 8,60 | 8,73 | 160 | 42.197.100 |
| 21/7/2014 | 8,74 | 8,61 | -1,26% | 8,61 | 8,81 | 8,68 | 8,61 | 8,72 | 172 | 59.636.100 |
| 18/7/2014 | 8,80 | 8,72 | -0,68% | 8,72 | 8,85 | 8,77 | 8,72 | 8,79 | 121 | 28.970.400 |
| 17/7/2014 | 8,61 | 8,78 | +1,97% | 8,61 | 8,83 | 8,74 | 8,71 | 8,78 | 71 | 28.870.200 |
| 16/7/2014 | 8,77 | 8,61 | -1,82% | 8,60 | 8,78 | 8,67 | 8,61 | 8,73 | 135 | 29.945.100 |
| 15/7/2014 | 8,87 | 8,77 | -1,13% | 8,75 | 8,87 | 8,82 | 8,77 | 8,80 | 188 | 27.255.200 |
| 14/7/2014 | 8,85 | 8,87 | +0,23% | 8,70 | 8,87 | 8,83 | 8,83 | 8,87 | 165 | 56.556.400 |
| 11/7/2014 | 8,65 | 8,85 | +1,72% | 8,60 | 8,85 | 8,73 | 8,73 | 8,85 | 163 | 38.358.000 |
| 10/7/2014 | 8,46 | 8,70 | +2,84% | 8,46 | 8,70 | 8,67 | 8,62 | 8,70 | 307 | 153.554.800 |
| 8/7/2014 | 8,50 | 8,46 | +0,24% | 8,45 | 8,59 | 8,49 | 8,46 | 8,55 | 53 | 13.079.200 |
| 7/7/2014 | 8,46 | 8,44 | -0,24% | 8,38 | 8,51 | 8,42 | 8,44 | 8,51 | 199 | 53.694.800 |
| 4/7/2014 | 8,41 | 8,46 | +1,08% | 8,39 | 8,49 | 8,41 | 8,42 | 8,46 | 33 | 4.965.800 |
| 3/7/2014 | 8,35 | 8,37 | +0,12% | 8,30 | 8,48 | 8,37 | 8,37 | 8,44 | 73 | 18.931.200 |
| 2/7/2014 | 8,45 | 8,36 | -1,53% | 8,23 | 8,52 | 8,41 | 8,36 | 8,43 | 256 | 64.001.600 |
| 1/7/2014 | 8,50 | 8,49 | 0,00% | 8,47 | 8,60 | 8,51 | 8,49 | 8,56 | 219 | 45.489.200 |
| 30/6/2014 | 8,49 | 8,49 | +0,83% | 8,45 | 8,50 | 8,48 | 8,46 | 8,49 | 87 | 21.717.200 |
| 27/6/2014 | 8,50 | 8,42 | -0,47% | 8,42 | 8,55 | 8,46 | 8,42 | 8,49 | 145 | 26.243.200 |
| 26/6/2014 | 8,61 | 8,46 | -1,51% | 8,45 | 8,61 | 8,49 | 8,46 | 8,49 | 136 | 20.480.000 |
| 25/6/2014 | 8,69 | 8,59 | -0,46% | 8,50 | 8,69 | 8,57 | 8,56 | 8,59 | 90 | 17.073.000 |
| 24/6/2014 | 8,45 | 8,63 | +2,13% | 8,45 | 8,63 | 8,52 | 8,59 | 8,63 | 111 | 24.626.100 |
| 23/6/2014 | 8,46 | 8,45 | -0,59% | 8,45 | 8,51 | 8,46 | 8,45 | 8,47 | 135 | 44.126.200 |
| 20/6/2014 | 8,57 | 8,50 | -1,05% | 8,50 | 8,57 | 8,51 | 8,50 | 8,58 | 101 | 31.769.900 |
| 18/6/2014 | 8,59 | 8,59 | 0,00% | 8,51 | 8,59 | 8,54 | 8,55 | 8,59 | 161 | 41.422.900 |
| 17/6/2014 | 8,52 | 8,59 | +0,94% | 8,51 | 8,59 | 8,53 | 8,55 | 8,59 | 31 | 6.146.900 |
| 16/6/2014 | 8,49 | 8,51 | +0,35% | 8,42 | 8,52 | 8,49 | 8,51 | 8,53 | 154 | 81.804.000 |
| 13/6/2014 | 8,49 | 8,48 | -0,24% | 8,45 | 8,53 | 8,47 | 8,49 | 8,52 | 110 | 32.639.400 |
| 11/6/2014 | 8,58 | 8,50 | -0,93% | 8,40 | 8,64 | 8,49 | 8,43 | 8,50 | 393 | 79.717.500 |
| 10/6/2014 | 8,63 | 8,58 | -0,58% | 8,58 | 8,71 | 8,66 | 8,58 | 8,66 | 169 | 52.663.600 |
| 9/6/2014 | 8,70 | 8,63 | -0,46% | 8,63 | 8,73 | 8,67 | 8,63 | 8,69 | 183 | 35.734.100 |
| 6/6/2014 | 8,78 | 8,67 | +0,35% | 8,67 | 8,80 | 8,71 | 8,67 | 8,73 | 71 | 12.980.600 |
| 5/6/2014 | 8,76 | 8,64 | -1,26% | 8,63 | 8,78 | 8,73 | 8,64 | 8,75 | 105 | 20.778.400 |
| 4/6/2014 | 8,76 | 8,75 | +0,34% | 8,71 | 8,79 | 8,74 | 8,71 | 8,75 | 82 | 12.762.500 |
| 3/6/2014 | 8,80 | 8,72 | -0,91% | 8,72 | 8,80 | 8,73 | 8,72 | 8,76 | 110 | 18.955.800 |
| 2/6/2014 | 8,70 | 8,80 | -0,56% | 8,55 | 8,80 | 8,68 | 8,76 | 8,80 | 210 | 65.117.300 |
| 30/5/2014 | 8,84 | 8,85 | +0,11% | 8,60 | 8,90 | 8,78 | 8,62 | 8,85 | 272 | 156.446.700 |
| 29/5/2014 | 8,81 | 8,84 | +0,34% | 8,81 | 8,89 | 8,84 | 8,84 | 8,87 | 185 | 50.260.800 |
| 28/5/2014 | 8,83 | 8,81 | +0,57% | 8,72 | 8,89 | 8,81 | 8,81 | 8,88 | 144 | 43.921.100 |
| 27/5/2014 | 8,83 | 8,76 | -0,79% | 8,75 | 8,83 | 8,77 | 8,76 | 8,79 | 49 | 17.207.200 |
| 26/5/2014 | 8,78 | 8,83 | +1,85% | 8,72 | 8,85 | 8,79 | 8,76 | 8,83 | 49 | 18.725.500 |
| 23/5/2014 | 8,63 | 8,67 | +0,23% | 8,61 | 8,70 | 8,67 | 8,65 | 8,68 | 30 | 4.251.000 |
| 22/5/2014 | 8,63 | 8,65 | +0,46% | 8,45 | 8,69 | 8,59 | 8,60 | 8,65 | 126 | 32.420.100 |
| 21/5/2014 | 8,83 | 8,61 | -1,71% | 8,61 | 8,83 | 8,69 | 8,61 | 8,73 | 76 | 26.073.900 |
| 20/5/2014 | 8,96 | 8,76 | -3,20% | 8,76 | 8,96 | 8,81 | 8,76 | 8,84 | 189 | 59.486.600 |
| 19/5/2014 | 9,20 | 9,05 | -0,33% | 9,01 | 9,20 | 9,08 | 9,04 | 9,05 | 147 | 84.947.300 |
| 16/5/2014 | 8,99 | 9,08 | +1,79% | 8,96 | 9,10 | 9,03 | 9,05 | 9,08 | 53 | 20.862.900 |
| 15/5/2014 | 9,00 | 8,92 | -0,89% | 8,86 | 9,10 | 8,94 | 8,92 | 8,95 | 154 | 47.299.600 |
| 14/5/2014 | 8,93 | 9,00 | +1,47% | 8,89 | 9,09 | 8,97 | 8,99 | 9,00 | 230 | 65.007.100 |
| 13/5/2014 | 8,96 | 8,87 | -1,00% | 8,85 | 8,98 | 8,93 | 8,87 | 8,93 | 132 | 73.765.600 |
| 12/5/2014 | 8,87 | 8,96 | +2,40% | 8,71 | 8,96 | 8,81 | 8,89 | 8,96 | 137 | 86.029.800 |
| 9/5/2014 | 8,75 | 8,75 | -0,46% | 8,69 | 8,83 | 8,73 | 8,69 | 8,75 | 111 | 105.610.100 |
| 8/5/2014 | 8,73 | 8,79 | +0,92% | 8,68 | 8,80 | 8,71 | 8,75 | 8,79 | 190 | 109.946.400 |
| 7/5/2014 | 8,80 | 8,71 | -1,58% | 8,71 | 8,84 | 8,78 | 8,71 | 8,75 | 90 | 137.252.900 |
| 6/5/2014 | 8,72 | 8,85 | +1,84% | 8,63 | 8,85 | 8,70 | 8,80 | 8,85 | 331 | 237.031.500 |
| 5/5/2014 | 8,80 | 8,69 | -0,11% | 8,68 | 8,81 | 8,71 | 8,69 | 8,73 | 164 | 41.200.200 |
| 2/5/2014 | 8,74 | 8,70 | +0,12% | 8,64 | 8,79 | 8,70 | 8,67 | 8,70 | 209 | 74.996.200 |
| 30/4/2014 | 8,66 | 8,69 | +0,35% | 8,65 | 8,74 | 8,68 | 8,68 | 8,69 | 189 | 67.428.800 |
| 29/4/2014 | 8,80 | 8,66 | -1,37% | 8,66 | 8,83 | 8,72 | 8,66 | 8,69 | 184 | 46.686.400 |
| 28/4/2014 | 8,83 | 8,78 | -0,34% | 8,70 | 8,88 | 8,78 | 8,71 | 8,78 | 346 | 99.301.500 |
| 25/4/2014 | 8,77 | 8,81 | +0,69% | 8,66 | 8,84 | 8,73 | 8,78 | 8,82 | 259 | 58.963.000 |
| 24/4/2014 | 8,87 | 8,75 | -1,46% | 8,72 | 8,89 | 8,80 | 8,75 | 8,78 | 241 | 94.014.000 |
| 23/4/2014 | 8,65 | 8,88 | +2,66% | 8,65 | 8,88 | 8,78 | 8,87 | 8,88 | 432 | 75.658.400 |
| 22/4/2014 | 8,60 | 8,65 | 0,00% | 8,56 | 8,71 | 8,61 | 8,65 | 8,70 | 99 | 19.548.400 |
| 17/4/2014 | 8,68 | 8,65 | +0,93% | 8,61 | 8,71 | 8,66 | 8,65 | 8,71 | 110 | 36.389.000 |
| 16/4/2014 | 8,65 | 8,57 | -0,35% | 8,57 | 8,70 | 8,63 | 8,56 | 8,66 | 83 | 26.344.900 |
| 15/4/2014 | 8,70 | 8,60 | -1,60% | 8,58 | 8,73 | 8,64 | 8,60 | 8,66 | 129 | 37.251.600 |
| 14/4/2014 | 8,47 | 8,74 | +2,82% | 8,45 | 8,74 | 8,61 | 8,65 | 8,74 | 199 | 54.865.700 |
| 11/4/2014 | 8,46 | 8,50 | +0,95% | 8,39 | 8,50 | 8,44 | 8,45 | 8,50 | 135 | 61.938.200 |
| 10/4/2014 | 8,40 | 8,42 | +0,24% | 8,29 | 8,42 | 8,36 | 8,36 | 8,42 | 144 | 29.846.000 |
| 9/4/2014 | 8,39 | 8,40 | +0,36% | 8,33 | 8,40 | 8,36 | 8,36 | 8,40 | 99 | 20.569.600 |
| 8/4/2014 | 8,30 | 8,37 | +0,72% | 8,27 | 8,37 | 8,31 | 8,33 | 8,37 | 113 | 25.435.000 |
| 7/4/2014 | 8,37 | 8,31 | +0,61% | 8,25 | 8,37 | 8,31 | 8,26 | 8,31 | 140 | 45.711.400 |
| 4/4/2014 | 8,29 | 8,26 | -0,12% | 8,24 | 8,40 | 8,32 | 8,26 | 8,37 | 137 | 45.775.700 |
| 3/4/2014 | 8,39 | 8,27 | -1,43% | 8,27 | 8,40 | 8,35 | 8,27 | 8,33 | 158 | 31.407.200 |
| 2/4/2014 | 8,29 | 8,39 | +1,21% | 8,27 | 8,39 | 8,33 | 8,39 | 8,40 | 210 | 57.145.000 |
| 1/4/2014 | 8,36 | 8,29 | -0,72% | 8,24 | 8,38 | 8,30 | 8,29 | 8,35 | 149 | 27.170.800 |
| 31/3/2014 | 8,42 | 8,35 | -0,60% | 8,31 | 8,45 | 8,37 | 8,31 | 8,35 | 194 | 47.812.900 |
| 28/3/2014 | 8,40 | 8,40 | 0,00% | 8,36 | 8,50 | 8,43 | 8,40 | 8,42 | 95 | 23.198.500 |
| 27/3/2014 | 8,21 | 8,40 | +1,57% | 8,21 | 8,40 | 8,35 | 8,40 | 8,41 | 84 | 28.644.900 |
| 26/3/2014 | 8,43 | 8,27 | -1,43% | 8,20 | 8,43 | 8,29 | 8,20 | 8,28 | 177 | 40.901.700 |
| 25/3/2014 | 8,60 | 8,39 | -3,01% | 8,31 | 8,61 | 8,43 | 8,35 | 8,39 | 216 | 39.219.500 |
| 24/3/2014 | 8,56 | 8,65 | +1,65% | 8,56 | 8,67 | 8,61 | 8,63 | 8,65 | 104 | 31.353.300 |
| 21/3/2014 | 8,62 | 8,51 | -1,28% | 8,51 | 8,72 | 8,60 | 8,51 | 8,61 | 152 | 46.105.400 |
| 20/3/2014 | 8,53 | 8,62 | +1,41% | 8,51 | 8,62 | 8,57 | 8,55 | 8,62 | 110 | 23.765.000 |
| 19/3/2014 | 8,53 | 8,50 | 0,00% | 8,48 | 8,62 | 8,55 | 8,49 | 8,50 | 100 | 24.037.900 |
| 18/3/2014 | 8,25 | 8,50 | +3,03% | 8,25 | 8,50 | 8,45 | 8,50 | 8,51 | 120 | 76.675.800 |
| 17/3/2014 | 8,30 | 8,25 | -0,60% | 8,24 | 8,34 | 8,28 | 8,25 | 8,35 | 89 | 24.195.100 |
| 14/3/2014 | 8,56 | 8,30 | -1,31% | 8,22 | 8,56 | 8,47 | 8,30 | 8,39 | 150 | 127.847.600 |
| 13/3/2014 | 8,41 | 8,41 | +0,12% | 8,39 | 8,60 | 8,50 | 8,40 | 8,46 | 210 | 36.243.600 |
| 12/3/2014 | 8,40 | 8,40 | +0,12% | 8,30 | 8,47 | 8,39 | 8,40 | 8,43 | 85 | 210.079.500 |
| 11/3/2014 | 8,45 | 8,39 | -0,94% | 8,32 | 8,50 | 8,40 | 8,39 | 8,43 | 76 | 19.924.800 |
| 10/3/2014 | 8,58 | 8,47 | -0,94% | 8,41 | 8,61 | 8,57 | 8,46 | 8,49 | 107 | 27.263.100 |
| 7/3/2014 | 8,50 | 8,55 | +1,30% | 8,45 | 8,56 | 8,51 | 8,55 | 8,56 | 73 | 17.705.000 |
| 6/3/2014 | 8,60 | 8,44 | -1,63% | 8,40 | 8,60 | 8,48 | 8,44 | 8,46 | 96 | 18.666.000 |
| 5/3/2014 | 8,32 | 8,58 | +3,37% | 8,32 | 8,90 | 8,69 | 8,58 | 8,60 | 267 | 76.311.900 |
| 28/2/2014 | 8,45 | 8,30 | -1,07% | 8,30 | 8,45 | 8,35 | 8,30 | 8,37 | 72 | 14.709.200 |
| 27/2/2014 | 8,25 | 8,39 | +1,82% | 8,25 | 8,49 | 8,37 | 8,39 | 8,45 | 84 | 42.141.900 |
| 26/2/2014 | 8,20 | 8,24 | +0,61% | 8,17 | 8,27 | 8,22 | 8,20 | 8,22 | 66 | 9.290.000 |
| 25/2/2014 | 8,20 | 8,19 | -0,12% | 8,15 | 8,23 | 8,19 | 8,18 | 8,19 | 190 | 22.708.300 |
| 24/2/2014 | 8,20 | 8,20 | -0,36% | 8,20 | 8,28 | 8,22 | 8,19 | 8,20 | 109 | 18.745.800 |
| 21/2/2014 | 8,22 | 8,23 | +0,37% | 8,17 | 8,25 | 8,20 | 8,19 | 8,23 | 147 | 27.806.400 |
| 20/2/2014 | 8,14 | 8,20 | +0,49% | 8,11 | 8,20 | 8,16 | 8,20 | 8,21 | 104 | 14.528.100 |
| 19/2/2014 | 8,15 | 8,16 | +0,12% | 8,09 | 8,19 | 8,13 | 8,10 | 8,16 | 198 | 60.977.900 |
| 18/2/2014 | 8,18 | 8,15 | -0,37% | 8,06 | 8,25 | 8,16 | 8,14 | 8,18 | 144 | 31.770.100 |
| 17/2/2014 | 8,33 | 8,18 | -1,80% | 8,18 | 8,39 | 8,31 | 8,18 | 8,30 | 134 | 52.635.100 |
| 14/2/2014 | 8,36 | 8,33 | -0,24% | 8,22 | 8,45 | 8,35 | 8,32 | 8,33 | 202 | 29.999.300 |
| 13/2/2014 | 8,05 | 8,35 | +3,73% | 8,01 | 8,38 | 8,08 | 8,16 | 8,35 | 112 | 36.124.900 |
| 12/2/2014 | 7,97 | 8,05 | +1,26% | 7,96 | 8,07 | 8,02 | 8,05 | 8,06 | 129 | 42.922.400 |
| 11/2/2014 | 7,91 | 7,95 | +0,51% | 7,82 | 7,98 | 7,93 | 7,95 | 7,97 | 116 | 30.320.300 |
| 10/2/2014 | 7,90 | 7,91 | +0,13% | 7,81 | 7,92 | 7,89 | 7,88 | 7,92 | 400 | 52.007.200 |
| 7/2/2014 | 7,85 | 7,90 | +0,64% | 7,85 | 7,92 | 7,87 | 7,85 | 7,90 | 105 | 31.187.900 |
| 6/2/2014 | 7,82 | 7,85 | +1,29% | 7,76 | 7,90 | 7,82 | 7,77 | 7,85 | 211 | 42.032.400 |
| 5/2/2014 | 7,79 | 7,75 | -0,26% | 7,75 | 7,91 | 7,79 | 7,74 | 7,75 | 242 | 40.701.600 |
| 4/2/2014 | 7,76 | 7,77 | +0,26% | 7,76 | 7,96 | 7,85 | 7,77 | 7,83 | 208 | 46.882.000 |
| 3/2/2014 | 8,00 | 7,75 | -3,00% | 7,75 | 8,00 | 7,86 | 7,75 | 7,79 | 275 | 59.877.700 |
| 31/1/2014 | 7,92 | 7,99 | +0,63% | 7,87 | 7,99 | 7,93 | 7,95 | 7,99 | 196 | 63.178.100 |
| 30/1/2014 | 8,00 | 7,94 | -0,63% | 7,90 | 8,00 | 7,97 | 7,92 | 7,94 | 178 | 84.020.600 |
| 29/1/2014 | 8,14 | 7,99 | -0,75% | 7,96 | 8,14 | 8,02 | 7,96 | 7,99 | 253 | 66.730.900 |
| 28/1/2014 | 8,20 | 8,05 | -0,62% | 8,05 | 8,20 | 8,09 | 8,05 | 8,08 | 137 | 25.328.400 |
| 27/1/2014 | 8,22 | 8,10 | -1,10% | 8,06 | 8,25 | 8,14 | 8,06 | 8,10 | 262 | 35.987.500 |
| 24/1/2014 | 8,19 | 8,19 | -0,73% | 8,11 | 8,23 | 8,16 | 8,16 | 8,19 | 177 | 46.353.200 |
| 23/1/2014 | 8,28 | 8,25 | 0,00% | 8,15 | 8,28 | 8,21 | 8,20 | 8,27 | 247 | 42.164.300 |
| 22/1/2014 | 8,21 | 8,25 | +0,61% | 8,18 | 8,27 | 8,23 | 8,23 | 8,27 | 153 | 47.173.400 |
| 21/1/2014 | 8,27 | 8,20 | -0,73% | 8,15 | 8,27 | 8,19 | 8,18 | 8,20 | 143 | 52.261.300 |
| 20/1/2014 | 8,28 | 8,26 | 0,00% | 8,15 | 8,28 | 8,20 | 8,20 | 8,26 | 197 | 37.013.400 |
| 17/1/2014 | 8,40 | 8,26 | -1,43% | 8,25 | 8,41 | 8,27 | 8,25 | 8,27 | 221 | 49.258.900 |
| 16/1/2014 | 8,35 | 8,38 | +1,21% | 8,28 | 8,45 | 8,36 | 8,30 | 8,38 | 180 | 39.129.100 |
| 15/1/2014 | 8,40 | 8,28 | -0,96% | 8,27 | 8,44 | 8,32 | 8,28 | 8,36 | 180 | 40.780.300 |
| 14/1/2014 | 8,40 | 8,36 | -0,36% | 8,36 | 8,45 | 8,39 | 8,36 | 8,40 | 144 | 54.054.100 |
| 13/1/2014 | 8,41 | 8,39 | -1,99% | 8,39 | 8,60 | 8,47 | 8,39 | 8,40 | 126 | 32.034.800 |
| 10/1/2014 | 8,52 | 8,56 | +0,59% | 8,40 | 8,56 | 8,49 | 8,50 | 8,56 | 109 | 29.658.300 |
| 9/1/2014 | 8,60 | 8,51 | -1,28% | 8,51 | 8,65 | 8,56 | 8,51 | 8,55 | 114 | 42.389.900 |
| 8/1/2014 | 8,71 | 8,62 | -0,92% | 8,59 | 8,73 | 8,66 | 8,62 | 8,64 | 315 | 93.365.000 |
| 7/1/2014 | 8,80 | 8,70 | -1,14% | 8,70 | 8,85 | 8,78 | 8,69 | 8,74 | 113 | 24.852.200 |
| 6/1/2014 | 8,62 | 8,80 | +1,97% | 8,60 | 8,80 | 8,68 | 8,76 | 8,80 | 151 | 46.031.400 |
| 3/1/2014 | 8,74 | 8,63 | -1,26% | 8,63 | 8,77 | 8,68 | 8,63 | 8,71 | 138 | 38.922.400 |
| 2/1/2014 | 8,70 | 8,74 | 0,00% | 8,63 | 8,76 | 8,70 | 8,62 | 8,74 | 172 | 35.696.500 |
| 30/12/2013 | 8,75 | 8,74 | -0,23% | 8,68 | 8,82 | 8,71 | 8,70 | 8,74 | 338 | 73.011.800 |
| 27/12/2013 | 8,70 | 8,76 | +1,74% | 8,66 | 8,81 | 8,72 | 8,75 | 8,78 | 166 | 43.795.800 |
| 26/12/2013 | 8,73 | 8,61 | -1,03% | 8,60 | 8,75 | 8,66 | 8,61 | 8,69 | 150 | 58.312.500 |
| 23/12/2013 | 8,80 | 8,70 | -0,23% | 8,64 | 8,80 | 8,71 | 8,67 | 8,70 | 198 | 46.262.800 |
| 20/12/2013 | 8,75 | 8,72 | -0,34% | 8,70 | 8,86 | 8,76 | 8,72 | 8,77 | 306 | 61.152.800 |
| 19/12/2013 | 8,60 | 8,75 | +0,81% | 8,60 | 8,75 | 8,68 | 8,67 | 8,75 | 418 | 81.786.500 |
| 18/12/2013 | 8,63 | 8,68 | +1,05% | 8,63 | 8,75 | 8,70 | 8,63 | 8,68 | 78 | 15.665.200 |
| 17/12/2013 | 8,70 | 8,59 | -1,26% | 8,56 | 8,85 | 8,67 | 8,59 | 8,61 | 214 | 53.616.700 |
| 16/12/2013 | 8,86 | 8,70 | -1,69% | 8,70 | 8,89 | 8,79 | 8,70 | 8,85 | 178 | 41.427.400 |
| 13/12/2013 | 8,85 | 8,85 | +0,11% | 8,79 | 8,91 | 8,84 | 8,82 | 8,85 | 139 | 29.462.400 |
| 12/12/2013 | 8,85 | 8,84 | +0,34% | 8,77 | 8,90 | 8,84 | 8,83 | 8,87 | 74 | 30.957.900 |
| 11/12/2013 | 8,82 | 8,81 | 0,00% | 8,74 | 8,84 | 8,78 | 8,75 | 8,81 | 98 | 28.034.100 |
| 10/12/2013 | 8,90 | 8,81 | -1,01% | 8,74 | 8,90 | 8,80 | 8,80 | 8,81 | 156 | 26.856.300 |
| 9/12/2013 | 8,95 | 8,90 | +1,83% | 8,73 | 8,95 | 8,79 | 8,80 | 8,90 | 119 | 26.386.500 |
| 6/12/2013 | 8,79 | 8,74 | -0,57% | 8,71 | 8,95 | 8,75 | 8,74 | 8,80 | 182 | 43.490.100 |
| 5/12/2013 | 8,81 | 8,79 | -0,11% | 8,70 | 8,89 | 8,77 | 8,79 | 8,83 | 224 | 55.093.100 |
| 4/12/2013 | 8,92 | 8,80 | 0,00% | 8,71 | 8,92 | 8,79 | 8,77 | 8,80 | 149 | 41.597.200 |
| 3/12/2013 | 8,90 | 8,80 | -1,12% | 8,80 | 8,90 | 8,82 | 8,80 | 8,84 | 201 | 51.972.300 |
| 2/12/2013 | 9,02 | 8,90 | -0,56% | 8,86 | 9,10 | 8,91 | 8,87 | 8,90 | 252 | 60.559.600 |
| 29/11/2013 | 9,09 | 8,95 | -0,11% | 8,91 | 9,09 | 8,97 | 8,95 | 9,00 | 146 | 27.542.800 |
| 28/11/2013 | 9,10 | 8,96 | -1,86% | 8,96 | 9,18 | 9,06 | 8,96 | 9,07 | 70 | 12.777.000 |
| 27/11/2013 | 9,19 | 9,13 | -0,44% | 8,96 | 9,24 | 9,14 | 9,12 | 9,17 | 143 | 50.019.300 |
| 26/11/2013 | 8,92 | 9,17 | +3,62% | 8,81 | 9,17 | 9,00 | 9,17 | 9,19 | 209 | 83.468.200 |
| 25/11/2013 | 8,83 | 8,85 | +0,23% | 8,82 | 8,96 | 8,88 | 8,82 | 8,85 | 285 | 48.845.200 |
| 22/11/2013 | 8,91 | 8,83 | 0,00% | 8,83 | 9,05 | 8,92 | 8,83 | 8,85 | 287 | 58.998.500 |
| 21/11/2013 | 8,89 | 8,83 | -0,79% | 8,83 | 9,05 | 8,93 | 8,83 | 8,95 | 198 | 40.315.900 |
| 19/11/2013 | 9,03 | 8,90 | -1,44% | 8,85 | 9,14 | 9,04 | 8,88 | 8,90 | 186 | 97.343.400 |
| 18/11/2013 | 9,00 | 9,03 | +0,33% | 8,91 | 9,07 | 8,99 | 9,00 | 9,03 | 546 | 122.537.800 |
| 14/11/2013 | 9,19 | 9,00 | -2,07% | 9,00 | 9,29 | 9,12 | 8,95 | 9,00 | 352 | 71.345.100 |
| 13/11/2013 | 8,82 | 9,19 | +4,31% | 8,82 | 9,22 | 8,99 | 9,10 | 9,19 | 301 | 74.025.700 |
| 12/11/2013 | 9,10 | 8,81 | -2,76% | 8,79 | 9,14 | 9,02 | 8,81 | 8,85 | 322 | 191.718.900 |
| 11/11/2013 | 9,30 | 9,06 | -3,10% | 9,06 | 9,30 | 9,14 | 9,06 | 9,10 | 187 | 58.348.000 |
| 8/11/2013 | 9,23 | 9,35 | +1,30% | 9,21 | 9,37 | 9,31 | 9,28 | 9,35 | 174 | 79.508.900 |
| 7/11/2013 | 9,21 | 9,23 | +0,33% | 9,15 | 9,29 | 9,21 | 9,23 | 9,28 | 165 | 30.974.200 |
| 6/11/2013 | 9,30 | 9,20 | -1,08% | 9,12 | 9,35 | 9,21 | 9,20 | 9,21 | 128 | 36.491.500 |
| 5/11/2013 | 9,46 | 9,30 | -3,02% | 9,22 | 9,47 | 9,29 | 9,30 | 9,32 | 174 | 62.707.700 |
| 4/11/2013 | 9,60 | 9,59 | +0,63% | 9,50 | 9,68 | 9,59 | 9,59 | 9,60 | 239 | 96.959.700 |
| 1/11/2013 | 9,59 | 9,53 | +0,32% | 9,50 | 9,63 | 9,57 | 9,53 | 9,56 | 122 | 65.035.600 |
| 31/10/2013 | 9,60 | 9,50 | -0,94% | 9,50 | 9,64 | 9,59 | 9,50 | 9,60 | 191 | 79.028.700 |
| 30/10/2013 | 9,45 | 9,59 | +1,59% | 9,38 | 9,59 | 9,51 | 9,41 | 9,59 | 197 | 38.999.700 |
| 29/10/2013 | 9,40 | 9,44 | +0,43% | 9,39 | 9,46 | 9,41 | 9,41 | 9,44 | 93 | 31.547.400 |
| 28/10/2013 | 9,41 | 9,40 | +0,32% | 9,39 | 9,46 | 9,43 | 9,40 | 9,43 | 122 | 51.123.300 |
| 25/10/2013 | 9,41 | 9,37 | -0,32% | 9,36 | 9,48 | 9,40 | 9,37 | 9,40 | 224 | 80.223.800 |
| 24/10/2013 | 9,45 | 9,40 | +0,21% | 9,38 | 9,56 | 9,43 | 9,39 | 9,40 | 177 | 33.783.100 |
| 23/10/2013 | 9,64 | 9,38 | -2,49% | 9,35 | 9,64 | 9,46 | 9,37 | 9,38 | 231 | 75.211.400 |
| 22/10/2013 | 9,68 | 9,62 | +0,21% | 9,54 | 9,76 | 9,64 | 9,60 | 9,64 | 139 | 89.822.500 |
| 21/10/2013 | 9,70 | 9,60 | -0,93% | 9,42 | 9,70 | 9,57 | 9,59 | 9,60 | 207 | 110.046.300 |
| 18/10/2013 | 9,65 | 9,69 | +0,94% | 9,65 | 9,73 | 9,67 | 9,65 | 9,69 | 46 | 13.349.700 |
| 17/10/2013 | 9,60 | 9,60 | +0,21% | 9,48 | 9,70 | 9,64 | 9,56 | 9,60 | 161 | 38.178.200 |
| 16/10/2013 | 9,49 | 9,58 | +0,95% | 9,42 | 9,64 | 9,49 | 9,49 | 9,58 | 159 | 65.623.100 |
| 15/10/2013 | 9,55 | 9,49 | +0,21% | 9,49 | 9,59 | 9,53 | 9,49 | 9,55 | 133 | 49.685.900 |
| 14/10/2013 | 9,60 | 9,47 | -3,27% | 9,25 | 9,63 | 9,44 | 9,47 | 9,55 | 294 | 133.440.600 |
| 11/10/2013 | 9,60 | 9,79 | +1,35% | 9,54 | 9,79 | 9,69 | 9,71 | 9,79 | 100 | 36.549.800 |
| 10/10/2013 | 9,65 | 9,66 | +0,42% | 9,52 | 9,66 | 9,62 | 9,59 | 9,66 | 226 | 46.287.500 |
| 9/10/2013 | 9,64 | 9,62 | -0,10% | 9,60 | 9,66 | 9,63 | 9,62 | 9,63 | 180 | 65.409.900 |
| 8/10/2013 | 9,75 | 9,63 | -0,72% | 9,63 | 9,75 | 9,68 | 9,63 | 9,67 | 134 | 60.934.600 |
| 7/10/2013 | 9,79 | 9,70 | -0,92% | 9,62 | 9,80 | 9,70 | 9,67 | 9,70 | 156 | 47.048.100 |
| 4/10/2013 | 9,66 | 9,79 | +1,45% | 9,61 | 9,82 | 9,75 | 9,79 | 9,80 | 225 | 59.905.600 |
| 3/10/2013 | 9,70 | 9,65 | -2,03% | 9,65 | 9,78 | 9,72 | 9,65 | 9,72 | 320 | 67.894.900 |
| 2/10/2013 | 9,70 | 9,85 | +2,39% | 9,42 | 9,87 | 9,70 | 9,82 | 9,85 | 468 | 67.618.400 |
| 1/10/2013 | 9,73 | 9,62 | +1,05% | 9,62 | 9,90 | 9,76 | 9,62 | 9,69 | 427 | 128.868.500 |
| 30/9/2013 | 9,54 | 9,52 | -0,21% | 9,36 | 9,59 | 9,48 | 9,43 | 9,52 | 192 | 36.606.400 |
| 27/9/2013 | 9,34 | 9,54 | +2,03% | 9,34 | 9,58 | 9,49 | 9,51 | 9,54 | 237 | 48.726.900 |
| 26/9/2013 | 9,30 | 9,35 | +1,19% | 9,27 | 9,50 | 9,39 | 9,35 | 9,40 | 121 | 46.513.100 |
| 25/9/2013 | 9,21 | 9,24 | -0,75% | 9,16 | 9,34 | 9,25 | 9,24 | 9,29 | 335 | 91.271.900 |
| 24/9/2013 | 9,09 | 9,31 | +2,53% | 9,04 | 9,35 | 9,17 | 9,30 | 9,31 | 238 | 64.508.000 |
| 23/9/2013 | 9,10 | 9,08 | +0,22% | 9,04 | 9,10 | 9,07 | 9,06 | 9,08 | 84 | 18.242.600 |
| 20/9/2013 | 9,05 | 9,06 | -0,22% | 9,00 | 9,10 | 9,07 | 9,06 | 9,09 | 169 | 64.503.100 |
| 19/9/2013 | 8,99 | 9,08 | +1,00% | 8,99 | 9,08 | 9,04 | 9,02 | 9,08 | 94 | 17.546.800 |
| 18/9/2013 | 9,02 | 8,99 | 0,00% | 8,98 | 9,08 | 9,02 | 8,98 | 9,05 | 97 | 33.384.100 |
| 17/9/2013 | 8,98 | 8,99 | +0,45% | 8,86 | 9,05 | 9,00 | 8,99 | 9,03 | 311 | 71.826.100 |
| 16/9/2013 | 9,00 | 8,95 | -0,56% | 8,90 | 9,02 | 8,97 | 8,95 | 8,99 | 109 | 44.325.500 |
| 13/9/2013 | 8,98 | 9,00 | +1,24% | 8,86 | 9,00 | 8,94 | 8,86 | 9,00 | 154 | 44.377.400 |
| 12/9/2013 | 8,88 | 8,89 | +0,11% | 8,87 | 9,10 | 8,95 | 8,89 | 8,90 | 261 | 76.827.300 |
| 11/9/2013 | 8,85 | 8,88 | +0,91% | 8,79 | 8,95 | 8,87 | 8,80 | 8,88 | 245 | 55.734.000 |
| 10/9/2013 | 8,86 | 8,80 | -1,01% | 8,80 | 8,95 | 8,86 | 8,80 | 8,87 | 231 | 47.776.300 |
| 9/9/2013 | 8,96 | 8,89 | -0,22% | 8,72 | 8,98 | 8,83 | 8,80 | 8,89 | 225 | 76.757.800 |
| 6/9/2013 | 8,80 | 8,91 | +1,25% | 8,80 | 8,96 | 8,88 | 8,86 | 8,91 | 223 | 57.498.100 |
| 5/9/2013 | 8,76 | 8,80 | +0,34% | 8,74 | 8,83 | 8,79 | 8,75 | 8,80 | 161 | 37.990.800 |
| 4/9/2013 | 8,35 | 8,77 | +3,79% | 8,35 | 8,78 | 8,60 | 8,75 | 8,77 | 243 | 72.924.700 |
| 3/9/2013 | 8,29 | 8,45 | +1,81% | 8,29 | 8,47 | 8,42 | 8,41 | 8,45 | 353 | 65.208.600 |
| 2/9/2013 | 8,56 | 8,30 | -2,35% | 8,30 | 8,56 | 8,39 | 8,26 | 8,30 | 621 | 158.443.900 |
| 30/8/2013 | 8,61 | 8,50 | -0,82% | 8,20 | 8,61 | 8,39 | 8,41 | 8,50 | 251 | 109.862.600 |
| 29/8/2013 | 8,55 | 8,57 | +0,23% | 8,55 | 8,62 | 8,59 | 8,57 | 8,60 | 122 | 33.623.200 |
| 28/8/2013 | 8,40 | 8,55 | +0,47% | 8,40 | 8,62 | 8,54 | 8,55 | 8,62 | 268 | 43.245.700 |
| 27/8/2013 | 8,53 | 8,51 | -0,12% | 8,40 | 8,55 | 8,48 | 8,50 | 8,51 | 366 | 88.246.000 |
| 26/8/2013 | 8,50 | 8,52 | +1,43% | 8,37 | 8,62 | 8,54 | 8,52 | 8,53 | 452 | 112.815.500 |
| 23/8/2013 | 8,27 | 8,40 | +2,44% | 8,23 | 8,52 | 8,35 | 8,36 | 8,40 | 552 | 246.447.300 |
| 22/8/2013 | 8,24 | 8,20 | -0,24% | 7,79 | 8,30 | 7,99 | 8,20 | 8,25 | 758 | 270.598.500 |
| 21/8/2013 | 8,53 | 8,22 | -3,63% | 8,15 | 8,53 | 8,25 | 8,18 | 8,22 | 484 | 182.597.600 |
| 20/8/2013 | 9,12 | 8,53 | -7,88% | 8,53 | 9,14 | 8,70 | 8,53 | 8,60 | 800 | 262.040.100 |
| 19/8/2013 | 9,51 | 9,26 | -4,73% | 9,26 | 9,57 | 9,42 | 9,26 | 9,30 | 514 | 179.629.800 |
| 16/8/2013 | 9,60 | 9,72 | +1,25% | 9,60 | 9,78 | 9,70 | 9,71 | 9,74 | 166 | 60.627.300 |
| 15/8/2013 | 9,74 | 9,60 | -1,44% | 9,60 | 9,85 | 9,72 | 9,60 | 9,72 | 288 | 71.198.600 |
| 14/8/2013 | 9,72 | 9,74 | +0,31% | 9,72 | 9,80 | 9,76 | 9,74 | 9,78 | 147 | 41.091.900 |
| 13/8/2013 | 9,78 | 9,71 | -0,92% | 9,71 | 9,85 | 9,77 | 9,71 | 9,79 | 440 | 75.758.000 |
| 12/8/2013 | 9,75 | 9,80 | +0,72% | 9,74 | 9,88 | 9,81 | 9,77 | 9,80 | 266 | 45.061.400 |
| 9/8/2013 | 9,87 | 9,73 | -0,10% | 9,73 | 9,87 | 9,78 | 9,73 | 9,79 | 286 | 67.633.900 |
| 8/8/2013 | 9,73 | 9,74 | +0,41% | 9,73 | 9,91 | 9,80 | 9,74 | 9,83 | 198 | 37.635.200 |
| 7/8/2013 | 9,98 | 9,70 | -2,12% | 9,70 | 10,06 | 9,93 | 9,70 | 9,92 | 252 | 59.796.400 |
| 6/8/2013 | 9,95 | 9,91 | -0,90% | 9,80 | 10,01 | 9,91 | 9,91 | 9,95 | 258 | 64.724.200 |
| 5/8/2013 | 9,67 | 10,00 | +3,31% | 9,56 | 10,00 | 9,82 | 9,77 | 10,00 | 238 | 101.530.000 |
| 2/8/2013 | 9,80 | 9,68 | -1,73% | 9,68 | 9,88 | 9,75 | 9,68 | 9,88 | 178 | 41.257.100 |
| 1/8/2013 | 9,65 | 9,85 | +2,93% | 9,65 | 9,85 | 9,78 | 9,85 | 9,92 | 276 | 79.375.100 |
| 31/7/2013 | 9,62 | 9,57 | -0,21% | 9,57 | 9,74 | 9,62 | 9,57 | 9,70 | 124 | 28.407.600 |
| 30/7/2013 | 9,80 | 9,59 | -1,94% | 9,51 | 9,85 | 9,63 | 9,58 | 9,59 | 222 | 79.359.200 |
| 29/7/2013 | 9,89 | 9,78 | -0,71% | 9,78 | 9,95 | 9,85 | 9,78 | 9,93 | 91 | 35.678.000 |
| 26/7/2013 | 10,00 | 9,85 | -1,40% | 9,85 | 10,00 | 9,91 | 9,85 | 9,95 | 164 | 36.778.200 |
| 25/7/2013 | 9,60 | 9,99 | +5,16% | 9,56 | 9,99 | 9,87 | 9,83 | 9,99 | 173 | 43.157.300 |
| 24/7/2013 | 9,71 | 9,50 | -1,76% | 9,50 | 9,84 | 9,63 | 9,50 | 9,53 | 238 | 52.344.100 |
| 23/7/2013 | 9,98 | 9,67 | -2,52% | 9,67 | 10,00 | 9,88 | 9,66 | 9,67 | 109 | 27.475.600 |
| 22/7/2013 | 9,90 | 9,92 | +0,71% | 9,88 | 10,09 | 9,94 | 9,92 | 10,00 | 216 | 89.539.700 |
| 19/7/2013 | 9,97 | 9,85 | -1,01% | 9,85 | 9,97 | 9,90 | 9,81 | 9,92 | 241 | 54.493.500 |
| 18/7/2013 | 9,64 | 9,95 | +2,58% | 9,64 | 9,95 | 9,88 | 9,87 | 9,95 | 643 | 113.515.100 |
| 17/7/2013 | 9,81 | 9,70 | -1,02% | 9,70 | 9,97 | 9,86 | 9,60 | 9,70 | 352 | 67.769.300 |
| 16/7/2013 | 9,85 | 9,80 | -0,71% | 9,80 | 9,98 | 9,91 | 9,80 | 9,88 | 516 | 95.665.500 |
| 15/7/2013 | 9,54 | 9,87 | +4,22% | 9,50 | 9,87 | 9,77 | 9,83 | 9,87 | 353 | 101.915.200 |
| 12/7/2013 | 9,36 | 9,47 | +1,28% | 9,28 | 9,53 | 9,41 | 9,47 | 9,54 | 268 | 66.548.000 |
| 11/7/2013 | 9,30 | 9,35 | +0,65% | 9,30 | 9,64 | 9,48 | 9,35 | 9,47 | 561 | 153.259.600 |
| 10/7/2013 | 9,30 | 9,29 | +1,86% | 9,26 | 9,40 | 9,34 | 9,29 | 9,35 | 393 | 61.856.300 |
| 8/7/2013 | 9,13 | 9,12 | +0,11% | 9,12 | 9,40 | 9,25 | 9,12 | 9,23 | 401 | 80.359.000 |
| 5/7/2013 | 9,34 | 9,11 | -1,62% | 9,11 | 9,37 | 9,27 | 9,11 | 9,12 | 251 | 41.942.000 |
| 4/7/2013 | 9,22 | 9,26 | +0,65% | 9,20 | 9,46 | 9,30 | 9,26 | 9,34 | 370 | 55.197.800 |
| 3/7/2013 | 9,26 | 9,20 | -0,43% | 9,06 | 9,46 | 9,21 | 9,20 | 9,35 | 729 | 130.108.000 |
| 2/7/2013 | 9,50 | 9,24 | -2,53% | 9,20 | 9,60 | 9,37 | 9,24 | 9,35 | 188 | 75.645.600 |
| 1/7/2013 | 9,50 | 9,48 | +0,32% | 9,48 | 9,64 | 9,54 | 9,48 | 9,58 | 181 | 39.435.100 |
| 28/6/2013 | 9,65 | 9,45 | -1,56% | 9,45 | 9,65 | 9,53 | 9,45 | 9,48 | 194 | 64.267.600 |
| 27/6/2013 | 9,51 | 9,60 | +0,84% | 9,51 | 9,72 | 9,63 | 9,60 | 9,69 | 595 | 90.073.100 |
| 26/6/2013 | 9,70 | 9,52 | -0,83% | 9,52 | 9,84 | 9,68 | 9,52 | 9,54 | 857 | 173.321.500 |
| 25/6/2013 | 8,85 | 9,60 | +9,84% | 8,85 | 9,65 | 9,23 | 9,59 | 9,60 | 585 | 132.389.200 |
| 24/6/2013 | 8,84 | 8,74 | -1,80% | 8,71 | 8,90 | 8,79 | 8,74 | 8,84 | 536 | 149.745.300 |
| 21/6/2013 | 9,27 | 8,90 | -3,99% | 8,90 | 9,37 | 9,10 | 8,90 | 8,99 | 2.572 | 927.185.600 |
| 20/6/2013 | 9,44 | 9,27 | -2,93% | 8,92 | 9,45 | 9,14 | 9,22 | 9,27 | 1.642 | 278.231.000 |
| 19/6/2013 | 9,67 | 9,55 | -1,24% | 9,45 | 9,78 | 9,54 | 9,45 | 9,55 | 302 | 108.076.600 |
| 18/6/2013 | 9,67 | 9,67 | 0,00% | 9,55 | 9,76 | 9,68 | 9,60 | 9,67 | 362 | 90.348.400 |
| 17/6/2013 | 9,60 | 9,67 | +1,36% | 9,54 | 9,83 | 9,70 | 9,61 | 9,67 | 370 | 109.018.500 |
| 14/6/2013 | 9,50 | 9,54 | +1,71% | 9,41 | 9,65 | 9,49 | 9,48 | 9,54 | 1.067 | 150.715.700 |
| 13/6/2013 | 9,32 | 9,38 | +0,64% | 9,21 | 9,63 | 9,51 | 9,38 | 9,62 | 959 | 141.803.700 |
| 12/6/2013 | 9,33 | 9,32 | -0,96% | 9,27 | 9,56 | 9,42 | 9,27 | 9,32 | 651 | 142.277.500 |
| 11/6/2013 | 9,89 | 9,41 | -4,95% | 9,41 | 9,89 | 9,68 | 9,41 | 9,43 | 500 | 119.754.100 |
| 10/6/2013 | 10,04 | 9,90 | -1,30% | 9,90 | 10,09 | 9,97 | 9,89 | 9,90 | 238 | 51.391.200 |
| 7/6/2013 | 10,18 | 10,03 | -1,47% | 10,02 | 10,23 | 10,16 | 10,03 | 10,09 | 823 | 125.749.000 |
| 6/6/2013 | 10,06 | 10,18 | +1,90% | 9,95 | 10,19 | 10,10 | 10,18 | 10,19 | 639 | 100.499.900 |
| 5/6/2013 | 10,02 | 9,99 | -0,20% | 9,90 | 10,05 | 10,00 | 9,96 | 9,99 | 297 | 59.617.700 |
| 4/6/2013 | 10,10 | 10,01 | -0,89% | 9,91 | 10,10 | 9,99 | 9,96 | 10,01 | 868 | 150.186.100 |
| 3/6/2013 | 10,00 | 10,10 | +2,02% | 9,90 | 10,10 | 10,01 | 10,04 | 10,10 | 249 | 52.086.600 |
| 31/5/2013 | 10,06 | 9,90 | -1,59% | 9,90 | 10,19 | 10,05 | 9,81 | 9,99 | 725 | 250.456.100 |
| 29/5/2013 | 10,10 | 10,06 | -0,30% | 10,01 | 10,10 | 10,03 | 10,02 | 10,06 | 302 | 63.620.500 |
| 28/5/2013 | 9,92 | 10,09 | +1,92% | 9,92 | 10,09 | 10,05 | 10,04 | 10,09 | 215 | 78.455.100 |
| 27/5/2013 | 10,00 | 9,90 | -1,00% | 9,90 | 10,07 | 10,02 | 9,90 | 9,92 | 183 | 37.681.400 |
| 24/5/2013 | 10,00 | 10,00 | +0,20% | 9,94 | 10,09 | 10,00 | 9,99 | 10,00 | 288 | 88.804.600 |
| 23/5/2013 | 9,75 | 9,98 | +2,36% | 9,74 | 9,98 | 9,86 | 9,98 | 9,99 | 688 | 215.499.900 |
| 22/5/2013 | 9,77 | 9,75 | -0,20% | 9,71 | 9,79 | 9,75 | 9,74 | 9,76 | 806 | 199.718.200 |
| 21/5/2013 | 9,77 | 9,77 | +0,10% | 9,73 | 9,78 | 9,75 | 9,74 | 9,77 | 425 | 131.858.700 |
| 20/5/2013 | 9,73 | 9,76 | +0,31% | 9,70 | 9,80 | 9,75 | 9,73 | 9,76 | 189 | 133.470.100 |
| 17/5/2013 | 9,69 | 9,73 | +0,41% | 9,67 | 9,76 | 9,70 | 9,67 | 9,73 | 196 | 65.393.800 |
| 16/5/2013 | 9,60 | 9,69 | +0,94% | 9,40 | 9,69 | 9,56 | 9,67 | 9,69 | 1.000 | 211.105.700 |
| 15/5/2013 | 9,44 | 9,60 | +1,05% | 9,44 | 9,65 | 9,54 | 9,54 | 9,60 | 269 | 102.317.300 |
| 14/5/2013 | 9,42 | 9,50 | +0,11% | 9,38 | 9,60 | 9,50 | 9,50 | 9,55 | 542 | 143.644.500 |
| 13/5/2013 | 9,47 | 9,49 | -0,11% | 8,80 | 9,51 | 9,38 | 9,44 | 9,49 | 637 | 181.715.800 |
| 10/5/2013 | 9,41 | 9,50 | 0,00% | 9,38 | 9,58 | 9,49 | 9,45 | 9,50 | 467 | 112.682.400 |
| 9/5/2013 | 9,50 | 9,50 | -0,11% | 9,41 | 9,52 | 9,47 | 9,46 | 9,50 | 333 | 63.194.500 |
| 8/5/2013 | 9,60 | 9,51 | -0,94% | 9,41 | 9,62 | 9,52 | 9,45 | 9,51 | 436 | 92.303.700 |
| 7/5/2013 | 9,70 | 9,60 | -1,23% | 9,36 | 9,70 | 9,52 | 9,55 | 9,60 | 577 | 257.458.300 |
| 6/5/2013 | 9,70 | 9,72 | +0,62% | 9,50 | 9,78 | 9,68 | 9,66 | 9,75 | 772 | 250.853.600 |
| 3/5/2013 | 9,70 | 9,66 | +0,31% | 9,60 | 9,80 | 9,68 | 9,66 | 9,72 | 177 | 115.583.000 |
| 2/5/2013 | 9,59 | 9,63 | +0,31% | 9,50 | 9,78 | 9,67 | 9,63 | 9,70 | 643 | 178.465.600 |
| 30/4/2013 | 9,50 | 9,60 | -1,03% | 9,31 | 9,80 | 9,59 | 9,55 | 9,60 | 410 | 119.403.100 |
| 29/4/2013 | 9,80 | 9,70 | -1,02% | 9,70 | 9,80 | 9,75 | 9,70 | 9,78 | 201 | 125.598.000 |
| 26/4/2013 | 9,77 | 9,80 | +0,41% | 9,70 | 9,80 | 9,77 | 9,77 | 9,80 | 226 | 70.454.100 |
| 25/4/2013 | 9,74 | 9,76 | -0,20% | 9,64 | 9,81 | 9,77 | 9,74 | 9,76 | 154 | 114.200.000 |
| 24/4/2013 | 9,57 | 9,78 | +2,30% | 9,57 | 9,80 | 9,74 | 9,66 | 9,78 | 385 | 121.072.500 |
| 23/4/2013 | 9,50 | 9,56 | +0,74% | 9,50 | 9,69 | 9,59 | 9,56 | 9,63 | 128 | 62.650.400 |
| 22/4/2013 | 9,38 | 9,49 | +2,04% | 9,30 | 9,49 | 9,42 | 9,44 | 9,49 | 137 | 68.779.700 |
| 19/4/2013 | 9,43 | 9,30 | +0,22% | 9,29 | 9,50 | 9,36 | 9,30 | 9,42 | 145 | 66.576.800 |
| 18/4/2013 | 9,33 | 9,28 | -0,22% | 9,28 | 9,50 | 9,35 | 9,28 | 9,35 | 219 | 102.403.800 |
| 17/4/2013 | 9,30 | 9,30 | +0,43% | 9,24 | 9,44 | 9,36 | 9,30 | 9,38 | 460 | 165.798.100 |
| 16/4/2013 | 9,35 | 9,26 | -0,54% | 9,26 | 9,42 | 9,36 | 9,26 | 9,41 | 216 | 95.057.700 |
| 15/4/2013 | 9,35 | 9,31 | -1,06% | 9,27 | 9,43 | 9,33 | 9,30 | 9,31 | 110 | 53.782.200 |
| 12/4/2013 | 9,37 | 9,41 | +1,07% | 9,26 | 9,45 | 9,37 | 9,41 | 9,44 | 329 | 142.448.700 |
| 11/4/2013 | 9,24 | 9,31 | +0,87% | 9,24 | 9,41 | 9,35 | 9,31 | 9,38 | 181 | 57.413.600 |
| 10/4/2013 | 9,08 | 9,23 | +1,65% | 9,08 | 9,35 | 9,26 | 9,23 | 9,33 | 471 | 140.279.500 |
| 9/4/2013 | 8,95 | 9,08 | +2,02% | 8,95 | 9,08 | 9,02 | 9,00 | 9,08 | 275 | 113.118.300 |
| 8/4/2013 | 8,84 | 8,90 | +1,25% | 8,81 | 9,04 | 8,97 | 8,90 | 9,01 | 366 | 92.562.000 |
| 5/4/2013 | 8,90 | 8,79 | -0,11% | 8,79 | 8,90 | 8,83 | 8,79 | 8,92 | 80 | 27.830.600 |
| 4/4/2013 | 9,00 | 8,80 | -2,00% | 8,80 | 9,00 | 8,91 | 8,80 | 8,92 | 114 | 45.491.100 |
| 3/4/2013 | 8,80 | 8,98 | +2,75% | 8,80 | 8,99 | 8,94 | 8,98 | 9,00 | 213 | 88.392.900 |
| 2/4/2013 | 8,89 | 8,74 | -1,58% | 8,71 | 9,01 | 8,85 | 8,74 | 8,78 | 473 | 150.942.300 |
| 1/4/2013 | 8,93 | 8,88 | -0,34% | 8,88 | 9,04 | 8,95 | 8,88 | 8,91 | 397 | 139.674.000 |
| 28/3/2013 | 8,89 | 8,91 | +0,56% | 8,80 | 8,97 | 8,89 | 8,88 | 8,91 | 126 | 51.927.200 |
| 27/3/2013 | 8,82 | 8,86 | +0,45% | 8,80 | 8,93 | 8,86 | 8,86 | 8,93 | 199 | 77.875.300 |
| 26/3/2013 | 8,79 | 8,82 | +0,46% | 8,75 | 8,84 | 8,78 | 8,79 | 8,82 | 136 | 56.480.800 |
| 25/3/2013 | 8,84 | 8,78 | -0,34% | 8,76 | 8,85 | 8,79 | 8,78 | 8,83 | 134 | 41.584.200 |
| 22/3/2013 | 8,80 | 8,81 | -0,34% | 8,79 | 8,83 | 8,80 | 8,79 | 8,81 | 78 | 26.507.400 |
| 21/3/2013 | 8,85 | 8,84 | -0,23% | 8,70 | 8,85 | 8,79 | 8,82 | 8,84 | 109 | 43.961.900 |
| 20/3/2013 | 8,90 | 8,86 | -0,45% | 8,79 | 8,98 | 8,86 | 8,86 | 8,91 | 150 | 58.969.400 |
| 19/3/2013 | 9,00 | 8,90 | -3,37% | 8,76 | 9,01 | 8,82 | 8,80 | 8,90 | 469 | 273.135.000 |
| 18/3/2013 | 9,19 | 9,21 | +0,55% | 9,01 | 9,21 | 9,16 | 9,16 | 9,21 | 212 | 160.795.700 |
| 15/3/2013 | 9,14 | 9,16 | +1,78% | 9,05 | 9,18 | 9,12 | 9,10 | 9,16 | 184 | 71.203.800 |
| 14/3/2013 | 8,99 | 9,00 | +0,45% | 8,88 | 9,00 | 8,97 | 8,92 | 9,00 | 220 | 66.527.100 |
| 13/3/2013 | 8,98 | 8,96 | -0,22% | 8,90 | 8,99 | 8,94 | 8,91 | 8,97 | 89 | 49.087.100 |
| 12/3/2013 | 8,95 | 8,98 | +0,45% | 8,85 | 9,00 | 8,94 | 8,91 | 8,99 | 209 | 69.837.300 |
| 11/3/2013 | 8,93 | 8,94 | -0,22% | 8,93 | 8,99 | 8,95 | 8,94 | 8,96 | 147 | 67.368.900 |
| 8/3/2013 | 8,64 | 8,96 | +4,19% | 8,63 | 8,96 | 8,82 | 8,96 | 8,97 | 278 | 135.122.800 |
| 7/3/2013 | 8,60 | 8,60 | +0,47% | 8,56 | 8,64 | 8,59 | 8,60 | 8,63 | 241 | 108.170.400 |
| 6/3/2013 | 8,59 | 8,56 | -0,35% | 8,52 | 8,60 | 8,58 | 8,56 | 8,60 | 169 | 172.595.700 |
| 5/3/2013 | 8,56 | 8,59 | +0,47% | 8,50 | 8,59 | 8,56 | 8,51 | 8,59 | 225 | 95.276.800 |
| 4/3/2013 | 8,64 | 8,55 | -1,04% | 8,45 | 8,64 | 8,54 | 8,50 | 8,55 | 148 | 68.114.900 |
| 1/3/2013 | 8,56 | 8,64 | +0,58% | 8,55 | 8,64 | 8,58 | 8,60 | 8,64 | 93 | 71.518.500 |
| 28/2/2013 | 8,60 | 8,59 | -0,46% | 8,36 | 8,68 | 8,60 | 8,56 | 8,63 | 157 | 150.309.200 |
| 27/2/2013 | 8,40 | 8,63 | +0,94% | 8,40 | 8,64 | 8,55 | 8,60 | 8,63 | 146 | 81.561.600 |
| 26/2/2013 | 8,39 | 8,55 | +2,03% | 8,26 | 8,55 | 8,40 | 8,42 | 8,55 | 91 | 49.422.500 |
| 25/2/2013 | 8,30 | 8,38 | +0,96% | 8,30 | 8,45 | 8,36 | 8,33 | 8,38 | 134 | 41.422.200 |
| 22/2/2013 | 8,48 | 8,30 | -1,78% | 8,30 | 8,55 | 8,41 | 8,30 | 8,38 | 154 | 81.947.200 |
| 21/2/2013 | 8,29 | 8,45 | +1,32% | 8,27 | 8,45 | 8,36 | 8,40 | 8,45 | 202 | 100.246.700 |
| 20/2/2013 | 8,21 | 8,34 | +1,34% | 8,16 | 8,34 | 8,25 | 8,23 | 8,34 | 386 | 91.382.000 |
| 19/2/2013 | 7,93 | 8,23 | +3,78% | 7,93 | 8,23 | 7,98 | 8,23 | 8,26 | 634 | 237.409.500 |
| 18/2/2013 | 7,94 | 7,93 | -0,50% | 7,93 | 7,99 | 7,95 | 7,93 | 7,95 | 283 | 111.963.700 |
| 15/2/2013 | 7,95 | 7,97 | -0,38% | 7,93 | 8,00 | 7,98 | 7,97 | 8,00 | 196 | 87.866.000 |
| 14/2/2013 | 8,05 | 8,00 | -0,12% | 7,90 | 8,05 | 7,98 | 7,95 | 8,00 | 289 | 87.207.700 |
| 13/2/2013 | 8,32 | 8,01 | -3,84% | 7,89 | 8,39 | 8,19 | 8,00 | 8,01 | 296 | 107.792.200 |
| 8/2/2013 | 8,36 | 8,33 | -0,24% | 8,33 | 8,41 | 8,35 | 8,33 | 8,39 | 159 | 45.561.600 |
| 7/2/2013 | 8,45 | 8,35 | -1,65% | 8,31 | 8,48 | 8,35 | 8,32 | 8,35 | 202 | 79.316.100 |
| 6/2/2013 | 8,54 | 8,49 | +0,83% | 8,32 | 8,54 | 8,39 | 8,38 | 8,49 | 203 | 57.153.500 |
| 5/2/2013 | 8,39 | 8,42 | +0,36% | 8,34 | 8,50 | 8,39 | 8,42 | 8,49 | 264 | 90.543.400 |
| 4/2/2013 | 8,36 | 8,39 | -0,24% | 8,36 | 8,46 | 8,40 | 8,39 | 8,42 | 222 | 59.195.100 |
| 1/2/2013 | 8,42 | 8,41 | 0,00% | 8,30 | 8,48 | 8,37 | 8,37 | 8,41 | 260 | 66.888.500 |
| 31/1/2013 | 8,41 | 8,41 | -0,47% | 8,40 | 8,50 | 8,43 | 8,41 | 8,47 | 208 | 68.313.000 |
| 30/1/2013 | 8,57 | 8,45 | -0,47% | 8,42 | 8,59 | 8,45 | 8,42 | 8,45 | 138 | 63.695.300 |
| 29/1/2013 | 8,60 | 8,49 | -1,39% | 8,46 | 8,60 | 8,50 | 8,49 | 8,51 | 352 | 169.162.800 |
| 28/1/2013 | 8,69 | 8,61 | +0,47% | 8,50 | 8,69 | 8,57 | 8,60 | 8,61 | 194 | 109.554.600 |
| 24/1/2013 | 8,56 | 8,57 | -0,35% | 8,53 | 8,65 | 8,58 | 8,57 | 8,60 | 206 | 59.485.300 |
| 23/1/2013 | 8,55 | 8,60 | +1,06% | 8,54 | 8,65 | 8,61 | 8,60 | 8,64 | 90 | 73.797.900 |
| 22/1/2013 | 8,66 | 8,51 | -1,05% | 8,51 | 8,67 | 8,58 | 8,51 | 8,63 | 118 | 49.364.300 |
| 21/1/2013 | 8,54 | 8,60 | +0,82% | 8,54 | 8,63 | 8,60 | 8,60 | 8,62 | 136 | 75.944.800 |
| 18/1/2013 | 8,65 | 8,53 | +0,35% | 8,53 | 8,65 | 8,58 | 8,53 | 8,60 | 204 | 36.209.800 |
| 17/1/2013 | 8,53 | 8,50 | 0,00% | 8,40 | 8,60 | 8,52 | 8,50 | 8,62 | 147 | 65.215.300 |
| 16/1/2013 | 8,63 | 8,50 | -2,19% | 8,50 | 8,70 | 8,56 | 8,50 | 8,68 | 51 | 15.838.000 |
| 15/1/2013 | 8,65 | 8,69 | +0,46% | 8,60 | 8,70 | 8,63 | 8,63 | 8,69 | 136 | 56.876.400 |
| 14/1/2013 | 8,70 | 8,65 | -0,12% | 8,60 | 8,71 | 8,68 | 8,65 | 8,71 | 131 | 47.567.300 |
| 11/1/2013 | 8,66 | 8,66 | +0,35% | 8,62 | 8,73 | 8,66 | 8,65 | 8,66 | 97 | 23.393.200 |
| 10/1/2013 | 8,63 | 8,63 | 0,00% | 8,50 | 8,68 | 8,59 | 8,58 | 8,64 | 156 | 37.820.200 |
| 9/1/2013 | 8,71 | 8,63 | -0,92% | 8,61 | 8,85 | 8,72 | 8,63 | 8,65 | 245 | 128.998.200 |
| 8/1/2013 | 8,47 | 8,71 | +2,83% | 8,45 | 8,71 | 8,62 | 8,65 | 8,71 | 310 | 98.225.800 |
| 7/1/2013 | 8,42 | 8,47 | +0,83% | 8,27 | 8,50 | 8,40 | 8,41 | 8,47 | 169 | 34.701.800 |
| 4/1/2013 | 8,50 | 8,40 | -0,47% | 8,35 | 8,51 | 8,42 | 8,35 | 8,40 | 215 | 52.120.000 |
| 3/1/2013 | 8,20 | 8,44 | +3,69% | 8,20 | 8,45 | 8,38 | 8,41 | 8,44 | 305 | 76.598.300 |
| 2/1/2013 | 8,25 | 8,14 | 0,00% | 8,11 | 8,29 | 8,18 | 8,14 | 8,20 | 246 | 95.564.800 |
| 28/12/2012 | 8,13 | 8,10 | -0,37% | 8,07 | 8,15 | 8,10 | 8,10 | 8,11 | 380 | 219.563.700 |
| 27/12/2012 | 8,25 | 8,13 | +0,49% | 8,08 | 8,25 | 8,13 | 8,09 | 8,18 | 200 | 59.066.200 |
| 26/12/2012 | 8,13 | 8,09 | +1,00% | 8,04 | 8,19 | 8,09 | 8,07 | 8,09 | 183 | 107.064.900 |
| 21/12/2012 | 8,19 | 8,01 | -2,20% | 8,00 | 8,30 | 8,07 | 8,00 | 8,01 | 205 | 62.901.200 |
| 20/12/2012 | 8,17 | 8,19 | +0,61% | 8,14 | 8,20 | 8,18 | 8,16 | 8,19 | 146 | 127.991.700 |
| 19/12/2012 | 8,12 | 8,14 | +1,37% | 8,12 | 8,22 | 8,17 | 8,14 | 8,18 | 288 | 156.388.200 |
| 18/12/2012 | 7,75 | 8,03 | +4,29% | 7,69 | 8,30 | 7,95 | 8,03 | 8,05 | 278 | 175.387.300 |
| 17/12/2012 | 7,73 | 7,70 | +0,26% | 7,65 | 7,78 | 7,69 | 7,70 | 7,72 | 251 | 125.402.300 |
| 14/12/2012 | 7,80 | 7,68 | -0,78% | 7,65 | 7,85 | 7,73 | 7,68 | 7,71 | 482 | 101.282.200 |
| 13/12/2012 | 7,73 | 7,74 | -0,13% | 7,72 | 7,85 | 7,76 | 7,74 | 7,78 | 497 | 118.013.900 |
| 12/12/2012 | 7,80 | 7,75 | -0,64% | 7,70 | 7,81 | 7,75 | 7,73 | 7,75 | 170 | 57.719.000 |
| 11/12/2012 | 7,71 | 7,80 | +1,96% | 7,65 | 7,81 | 7,72 | 7,79 | 7,80 | 359 | 106.030.500 |
| 10/12/2012 | 7,91 | 7,65 | -3,16% | 7,62 | 7,91 | 7,71 | 7,65 | 7,70 | 467 | 127.635.200 |
| 7/12/2012 | 7,89 | 7,90 | +1,94% | 7,71 | 7,95 | 7,86 | 7,89 | 7,90 | 164 | 48.032.500 |
| 6/12/2012 | 7,76 | 7,75 | +1,57% | 7,64 | 7,83 | 7,68 | 7,70 | 7,75 | 335 | 80.806.600 |
| 5/12/2012 | 7,70 | 7,63 | +0,13% | 7,63 | 7,91 | 7,73 | 7,63 | 7,75 | 417 | 104.367.500 |
| 4/12/2012 | 7,80 | 7,62 | -1,42% | 7,62 | 7,96 | 7,79 | 7,62 | 7,80 | 495 | 118.093.600 |
| 3/12/2012 | 7,92 | 7,73 | -2,28% | 7,73 | 8,09 | 7,91 | 7,73 | 7,92 | 298 | 146.599.800 |
| 30/11/2012 | 7,96 | 7,91 | -0,50% | 7,91 | 8,02 | 7,95 | 7,91 | 8,00 | 171 | 54.248.500 |
| 29/11/2012 | 8,00 | 7,95 | -0,25% | 7,95 | 8,05 | 7,98 | 7,95 | 8,00 | 278 | 63.581.100 |
| 28/11/2012 | 8,05 | 7,97 | -0,38% | 7,96 | 8,05 | 7,99 | 7,97 | 8,00 | 344 | 84.807.500 |
| 27/11/2012 | 8,11 | 8,00 | -0,62% | 8,00 | 8,15 | 8,05 | 8,00 | 8,06 | 267 | 64.115.600 |
| 26/11/2012 | 8,37 | 8,05 | -3,94% | 8,05 | 8,38 | 8,25 | 8,02 | 8,05 | 350 | 82.882.400 |
| 23/11/2012 | 8,38 | 8,38 | -0,36% | 8,20 | 8,49 | 8,32 | 8,38 | 8,40 | 360 | 85.453.700 |
| 22/11/2012 | 8,21 | 8,41 | +1,94% | 8,15 | 8,41 | 8,27 | 8,41 | 8,49 | 111 | 27.795.800 |
| 21/11/2012 | 8,10 | 8,25 | +0,98% | 8,10 | 8,31 | 8,20 | 8,16 | 8,25 | 327 | 72.607.400 |
| 19/11/2012 | 8,10 | 8,17 | +1,24% | 8,08 | 8,17 | 8,11 | 8,13 | 8,17 | 257 | 52.750.100 |
| 16/11/2012 | 8,09 | 8,07 | -0,25% | 7,93 | 8,10 | 8,01 | 8,07 | 8,09 | 474 | 114.003.700 |
| 14/11/2012 | 8,25 | 8,09 | -1,94% | 7,96 | 8,25 | 8,07 | 8,09 | 8,17 | 406 | 129.493.200 |
| 13/11/2012 | 8,54 | 8,25 | -1,08% | 8,15 | 8,54 | 8,28 | 8,21 | 8,25 | 306 | 64.507.600 |
| 12/11/2012 | 8,55 | 8,34 | -3,14% | 8,34 | 8,66 | 8,48 | 8,34 | 8,41 | 251 | 70.435.300 |
| 9/11/2012 | 8,62 | 8,61 | -0,12% | 8,55 | 8,67 | 8,60 | 8,61 | 8,62 | 246 | 81.517.500 |
| 8/11/2012 | 8,70 | 8,62 | -0,92% | 8,61 | 8,74 | 8,65 | 8,62 | 8,68 | 334 | 103.420.900 |
| 7/11/2012 | 8,70 | 8,70 | 0,00% | 8,57 | 8,75 | 8,65 | 8,58 | 8,70 | 305 | 148.228.900 |
| 6/11/2012 | 8,92 | 8,70 | -2,47% | 8,62 | 8,92 | 8,80 | 8,69 | 8,71 | 270 | 204.647.700 |
| 5/11/2012 | 8,80 | 8,92 | +0,79% | 8,80 | 9,00 | 8,90 | 8,90 | 8,92 | 572 | 231.103.600 |
| 1/11/2012 | 8,50 | 8,85 | +5,36% | 8,50 | 9,10 | 8,90 | 8,80 | 8,85 | 478 | 253.358.800 |
| 31/10/2012 | 8,92 | 8,40 | -4,76% | 8,04 | 8,94 | 8,46 | 8,40 | 8,44 | 802 | 347.085.700 |
| 30/10/2012 | 8,71 | 8,82 | +1,50% | 8,71 | 9,09 | 8,94 | 8,82 | 9,00 | 1.110 | 347.928.900 |
| 29/10/2012 | 9,72 | 8,69 | -10,87% | 8,69 | 9,72 | 9,05 | 8,69 | 8,84 | 1.580 | 582.486.300 |
| 26/10/2012 | 9,80 | 9,75 | 0,00% | 9,71 | 9,85 | 9,76 | 9,75 | 9,83 | 295 | 163.818.800 |
| 25/10/2012 | 9,85 | 9,75 | -0,41% | 9,73 | 10,04 | 9,77 | 9,75 | 9,77 | 285 | 151.336.800 |
| 24/10/2012 | 9,58 | 9,79 | +0,93% | 9,58 | 9,94 | 9,78 | 9,76 | 9,79 | 197 | 81.493.500 |
| 23/10/2012 | 9,70 | 9,70 | 0,00% | 9,59 | 9,75 | 9,66 | 9,61 | 9,70 | 210 | 132.053.500 |
| 22/10/2012 | 9,76 | 9,70 | +0,10% | 9,69 | 9,76 | 9,70 | 9,69 | 9,70 | 96 | 82.570.200 |
| 19/10/2012 | 9,80 | 9,69 | -0,10% | 9,69 | 9,80 | 9,70 | 9,68 | 9,69 | 115 | 89.683.200 |
| 18/10/2012 | 9,83 | 9,70 | -0,92% | 9,69 | 9,83 | 9,72 | 9,70 | 9,73 | 160 | 75.672.700 |
| 17/10/2012 | 9,84 | 9,79 | -0,31% | 9,79 | 9,94 | 9,86 | 9,79 | 9,83 | 233 | 95.035.600 |
| 16/10/2012 | 9,78 | 9,82 | +1,97% | 9,70 | 10,04 | 9,87 | 9,82 | 10,00 | 354 | 150.344.000 |
| 15/10/2012 | 9,50 | 9,63 | +1,37% | 9,50 | 9,77 | 9,63 | 9,63 | 9,73 | 219 | 66.268.600 |
| 11/10/2012 | 9,52 | 9,50 | -0,42% | 9,50 | 9,69 | 9,58 | 9,50 | 9,57 | 364 | 164.488.600 |
| 10/10/2012 | 9,71 | 9,54 | -0,83% | 9,54 | 9,72 | 9,59 | 9,54 | 9,60 | 200 | 57.759.300 |
| 9/10/2012 | 9,65 | 9,62 | -0,31% | 9,62 | 9,67 | 9,64 | 9,62 | 9,65 | 202 | 324.204.300 |
| 8/10/2012 | 9,75 | 9,65 | -0,10% | 9,65 | 9,75 | 9,68 | 9,64 | 9,65 | 109 | 39.525.200 |
| 5/10/2012 | 9,75 | 9,66 | -0,82% | 9,66 | 9,80 | 9,73 | 9,66 | 9,74 | 154 | 62.388.000 |
| 4/10/2012 | 9,74 | 9,74 | -0,10% | 9,69 | 9,85 | 9,74 | 9,71 | 9,74 | 157 | 54.469.100 |
| 3/10/2012 | 9,73 | 9,75 | 0,00% | 9,66 | 9,75 | 9,71 | 9,67 | 9,75 | 108 | 47.794.700 |
| 2/10/2012 | 9,90 | 9,75 | -0,51% | 9,72 | 9,90 | 9,78 | 9,72 | 9,75 | 477 | 162.767.000 |
| 1/10/2012 | 9,80 | 9,80 | 0,00% | 9,78 | 9,89 | 9,80 | 9,79 | 9,80 | 143 | 205.215.400 |
| 28/9/2012 | 9,86 | 9,80 | -0,41% | 9,80 | 9,99 | 9,91 | 9,79 | 9,80 | 233 | 270.141.600 |
| 27/9/2012 | 9,87 | 9,84 | -0,40% | 9,84 | 9,87 | 9,84 | 9,83 | 9,84 | 462 | 101.836.600 |
| 26/9/2012 | 9,93 | 9,88 | +0,20% | 9,85 | 9,93 | 9,87 | 9,88 | 9,89 | 385 | 75.576.400 |
| 25/9/2012 | 9,92 | 9,86 | -0,10% | 9,74 | 9,97 | 9,82 | 9,81 | 9,86 | 308 | 263.100.400 |
| 24/9/2012 | 9,96 | 9,87 | -0,40% | 9,80 | 9,96 | 9,86 | 9,87 | 9,91 | 321 | 128.931.000 |
| 21/9/2012 | 9,94 | 9,91 | -0,20% | 9,90 | 9,98 | 9,94 | 9,91 | 9,92 | 136 | 115.557.000 |
| 20/9/2012 | 9,96 | 9,93 | -0,30% | 9,86 | 9,96 | 9,92 | 9,90 | 9,93 | 369 | 111.713.100 |
| 19/9/2012 | 9,99 | 9,96 | +1,01% | 9,89 | 10,00 | 9,95 | 9,94 | 9,96 | 200 | 43.599.700 |
| 18/9/2012 | 9,86 | 9,86 | +0,10% | 9,86 | 9,99 | 9,89 | 9,86 | 9,90 | 508 | 111.432.400 |
| 17/9/2012 | 9,95 | 9,85 | +0,51% | 9,85 | 10,02 | 9,90 | 9,85 | 9,90 | 262 | 157.965.000 |
| 14/9/2012 | 9,88 | 9,80 | -0,51% | 9,80 | 10,00 | 9,91 | 9,80 | 9,84 | 373 | 241.692.200 |
| 13/9/2012 | 9,90 | 9,85 | -0,61% | 9,80 | 9,91 | 9,85 | 9,85 | 9,87 | 371 | 190.058.300 |
| 12/9/2012 | 9,91 | 9,91 | +0,30% | 9,91 | 10,10 | 9,96 | 9,91 | 9,95 | 233 | 129.687.200 |
| 11/9/2012 | 9,89 | 9,88 | +0,71% | 9,79 | 9,94 | 9,88 | 9,86 | 9,88 | 258 | 263.121.800 |
| 10/9/2012 | 9,80 | 9,81 | +0,72% | 9,80 | 10,10 | 9,85 | 9,81 | 9,85 | 310 | 88.256.800 |
| 6/9/2012 | 9,73 | 9,74 | +0,21% | 9,64 | 9,80 | 9,73 | 9,73 | 9,74 | 225 | 178.804.400 |
| 5/9/2012 | 9,70 | 9,72 | +0,73% | 9,59 | 9,72 | 9,65 | 9,61 | 9,72 | 132 | 54.633.600 |
| 4/9/2012 | 9,72 | 9,65 | -0,72% | 9,64 | 9,72 | 9,66 | 9,65 | 9,67 | 259 | 154.130.800 |
| 3/9/2012 | 9,73 | 9,72 | +0,21% | 9,69 | 9,85 | 9,72 | 9,71 | 9,72 | 224 | 385.290.100 |
| 31/8/2012 | 9,72 | 9,70 | +0,10% | 9,68 | 9,89 | 9,71 | 9,69 | 9,70 | 187 | 134.693.500 |
| 30/8/2012 | 9,99 | 9,69 | -2,52% | 9,50 | 10,00 | 9,70 | 9,69 | 9,78 | 369 | 185.155.800 |
| 29/8/2012 | 10,05 | 9,94 | -1,19% | 9,94 | 10,10 | 9,99 | 9,94 | 10,00 | 246 | 123.334.000 |
| 28/8/2012 | 10,00 | 10,06 | +1,11% | 9,99 | 10,10 | 10,03 | 10,04 | 10,06 | 160 | 94.093.400 |
| 27/8/2012 | 9,95 | 9,95 | 0,00% | 9,76 | 10,00 | 9,93 | 9,95 | 9,98 | 184 | 98.017.900 |
| 24/8/2012 | 10,50 | 9,95 | -5,69% | 9,82 | 10,50 | 10,02 | 9,95 | 10,05 | 572 | 237.492.100 |
| 23/8/2012 | 10,81 | 10,55 | -2,31% | 10,50 | 10,81 | 10,59 | 10,52 | 10,55 | 272 | 92.682.600 |
| 22/8/2012 | 10,98 | 10,80 | -1,82% | 10,55 | 11,07 | 10,79 | 10,74 | 10,80 | 313 | 114.053.200 |
| 21/8/2012 | 10,98 | 11,00 | -1,70% | 10,88 | 11,08 | 10,95 | 10,87 | 11,00 | 359 | 176.286.600 |
| 20/8/2012 | 11,15 | 11,19 | +0,63% | 11,08 | 11,22 | 11,16 | 11,17 | 11,19 | 113 | 55.958.500 |
| 17/8/2012 | 11,14 | 11,12 | -0,27% | 11,00 | 11,15 | 11,10 | 11,12 | 11,15 | 98 | 30.881.800 |
| 16/8/2012 | 11,05 | 11,15 | +1,36% | 10,95 | 11,16 | 11,10 | 11,05 | 11,15 | 158 | 83.307.400 |
| 15/8/2012 | 10,84 | 11,00 | +2,33% | 10,84 | 11,05 | 10,98 | 10,95 | 11,00 | 158 | 51.398.200 |
| 14/8/2012 | 10,80 | 10,75 | 0,00% | 10,75 | 11,16 | 11,02 | 10,75 | 10,94 | 144 | 166.861.900 |
| 13/8/2012 | 10,90 | 10,75 | -1,29% | 10,75 | 11,05 | 10,95 | 10,75 | 10,89 | 135 | 53.553.100 |
| 10/8/2012 | 11,10 | 10,89 | -1,89% | 10,89 | 11,25 | 11,01 | 10,87 | 10,89 | 191 | 109.371.400 |
| 9/8/2012 | 11,25 | 11,10 | -1,33% | 11,10 | 11,25 | 11,15 | 11,10 | 11,15 | 141 | 77.409.400 |
| 8/8/2012 | 10,82 | 11,25 | +5,34% | 10,80 | 11,30 | 11,02 | 11,18 | 11,25 | 524 | 112.671.900 |
| 7/8/2012 | 10,80 | 10,68 | -0,47% | 10,68 | 10,89 | 10,80 | 10,68 | 10,80 | 253 | 87.387.500 |
| 6/8/2012 | 10,69 | 10,73 | 0,00% | 10,67 | 10,84 | 10,74 | 10,73 | 10,77 | 308 | 111.493.600 |
| 3/8/2012 | 10,80 | 10,73 | +2,29% | 10,57 | 10,80 | 10,63 | 10,60 | 10,73 | 125 | 42.627.800 |
| 2/8/2012 | 10,64 | 10,49 | -0,47% | 10,42 | 10,65 | 10,55 | 10,49 | 10,59 | 197 | 58.351.100 |
| 1/8/2012 | 10,85 | 10,54 | -2,86% | 10,54 | 10,90 | 10,67 | 10,54 | 10,67 | 224 | 116.693.200 |
| 31/7/2012 | 10,74 | 10,85 | +1,02% | 10,70 | 10,85 | 10,78 | 10,69 | 10,85 | 135 | 77.455.800 |
| 30/7/2012 | 10,65 | 10,74 | +0,56% | 10,54 | 10,85 | 10,65 | 10,72 | 10,74 | 201 | 76.413.700 |
| 27/7/2012 | 10,39 | 10,68 | +3,29% | 10,28 | 10,68 | 10,48 | 10,55 | 10,68 | 294 | 153.095.600 |
| 26/7/2012 | 10,14 | 10,34 | +4,23% | 10,05 | 10,34 | 10,22 | 10,26 | 10,34 | 224 | 97.212.000 |
| 25/7/2012 | 9,93 | 9,92 | +0,10% | 9,92 | 10,20 | 10,05 | 9,91 | 9,92 | 438 | 132.484.300 |
| 24/7/2012 | 10,28 | 9,91 | -3,60% | 9,90 | 10,49 | 10,14 | 9,91 | 9,93 | 557 | 212.734.800 |
| 23/7/2012 | 10,40 | 10,28 | -1,63% | 10,27 | 10,42 | 10,31 | 10,28 | 10,45 | 105 | 42.794.200 |
| 20/7/2012 | 10,46 | 10,45 | +0,97% | 10,33 | 10,46 | 10,41 | 10,37 | 10,45 | 94 | 56.458.400 |
| 19/7/2012 | 10,32 | 10,35 | -0,96% | 10,32 | 10,50 | 10,40 | 10,35 | 10,45 | 109 | 45.473.200 |
| 18/7/2012 | 10,42 | 10,45 | -0,38% | 10,22 | 10,47 | 10,37 | 10,43 | 10,45 | 282 | 73.956.600 |
| 17/7/2012 | 10,50 | 10,49 | 0,00% | 10,41 | 10,56 | 10,48 | 10,40 | 10,49 | 72 | 28.320.300 |
| 16/7/2012 | 10,63 | 10,49 | -1,32% | 10,45 | 10,80 | 10,57 | 10,43 | 10,49 | 105 | 49.912.100 |
| 13/7/2012 | 10,50 | 10,63 | +2,51% | 10,44 | 10,65 | 10,55 | 10,47 | 10,63 | 143 | 118.576.400 |
| 12/7/2012 | 10,58 | 10,37 | -3,17% | 10,37 | 10,67 | 10,42 | 10,37 | 10,39 | 254 | 76.337.300 |
| 11/7/2012 | 10,65 | 10,71 | +0,75% | 10,43 | 10,74 | 10,58 | 10,47 | 10,71 | 315 | 80.018.100 |
| 10/7/2012 | 10,84 | 10,63 | -2,83% | 10,63 | 11,05 | 10,78 | 10,63 | 10,82 | 269 | 92.816.900 |
| 6/7/2012 | 11,25 | 10,94 | -2,76% | 10,94 | 11,32 | 11,07 | 10,94 | 10,96 | 172 | 62.795.700 |
| 5/7/2012 | 11,38 | 11,25 | -0,97% | 11,25 | 11,40 | 11,35 | 11,25 | 11,38 | 213 | 163.220.700 |
| 4/7/2012 | 11,39 | 11,36 | -0,35% | 11,36 | 11,50 | 11,39 | 11,36 | 11,39 | 135 | 75.530.800 |
| 3/7/2012 | 11,36 | 11,40 | +0,35% | 11,21 | 11,44 | 11,37 | 11,30 | 11,40 | 285 | 183.302.100 |
| 2/7/2012 | 10,99 | 11,36 | +3,37% | 10,96 | 11,40 | 11,16 | 11,35 | 11,36 | 492 | 220.034.800 |
| 29/6/2012 | 10,81 | 10,99 | +0,83% | 10,71 | 10,99 | 10,88 | 10,80 | 10,99 | 553 | 209.079.700 |
| 28/6/2012 | 10,85 | 10,90 | -0,64% | 10,77 | 10,96 | 10,89 | 10,86 | 10,90 | 118 | 79.331.500 |
| 27/6/2012 | 10,93 | 10,97 | +0,46% | 10,85 | 10,97 | 10,91 | 10,89 | 10,97 | 211 | 106.314.900 |
| 26/6/2012 | 10,74 | 10,92 | -0,36% | 10,65 | 10,95 | 10,79 | 10,86 | 10,92 | 437 | 85.714.000 |
| 25/6/2012 | 10,50 | 10,96 | +3,10% | 10,32 | 10,97 | 10,49 | 10,55 | 10,96 | 185 | 55.845.200 |
| 22/6/2012 | 10,73 | 10,63 | +1,33% | 10,46 | 10,73 | 10,59 | 10,60 | 10,63 | 82 | 40.986.600 |
| 21/6/2012 | 10,70 | 10,49 | -1,50% | 10,40 | 10,77 | 10,57 | 10,49 | 10,56 | 748 | 188.970.200 |
| 20/6/2012 | 10,88 | 10,65 | -2,02% | 10,65 | 10,97 | 10,80 | 10,65 | 10,82 | 135 | 71.189.800 |
| 19/6/2012 | 10,70 | 10,87 | +2,45% | 10,66 | 10,87 | 10,80 | 10,80 | 10,87 | 300 | 161.606.200 |
| 18/6/2012 | 10,51 | 10,61 | -2,48% | 10,51 | 10,80 | 10,69 | 10,61 | 10,77 | 291 | 198.401.400 |
| 15/6/2012 | 10,12 | 10,88 | +8,58% | 9,95 | 10,88 | 10,62 | 10,43 | 10,88 | 700 | 684.468.600 |
| 14/6/2012 | 10,39 | 10,02 | -2,15% | 10,02 | 10,39 | 10,12 | 10,02 | 10,25 | 265 | 103.933.500 |
| 13/6/2012 | 10,21 | 10,24 | -0,39% | 10,15 | 10,40 | 10,23 | 10,24 | 10,25 | 228 | 100.994.500 |
| 12/6/2012 | 10,08 | 10,28 | +2,09% | 10,01 | 10,28 | 10,13 | 10,28 | 10,30 | 367 | 127.530.900 |
| 11/6/2012 | 9,80 | 10,07 | +2,03% | 9,80 | 10,19 | 10,05 | 10,07 | 10,14 | 449 | 121.941.500 |
| 8/6/2012 | 9,51 | 9,87 | +3,79% | 9,51 | 9,88 | 9,70 | 9,86 | 9,87 | 405 | 119.234.100 |
| 6/6/2012 | 9,50 | 9,51 | +0,63% | 9,41 | 9,60 | 9,52 | 9,51 | 9,53 | 265 | 202.743.500 |
| 5/6/2012 | 9,52 | 9,45 | -0,11% | 9,45 | 9,59 | 9,49 | 9,44 | 9,45 | 199 | 73.199.300 |
| 4/6/2012 | 9,87 | 9,46 | -3,76% | 9,46 | 9,87 | 9,63 | 9,46 | 9,62 | 106 | 51.624.900 |
| 1/6/2012 | 9,80 | 9,83 | -1,21% | 9,38 | 9,85 | 9,68 | 9,79 | 9,83 | 163 | 97.212.100 |
| 31/5/2012 | 9,28 | 9,95 | +7,10% | 9,22 | 9,95 | 9,43 | 9,88 | 9,95 | 503 | 248.257.900 |
| 30/5/2012 | 9,40 | 9,29 | -1,38% | 9,29 | 9,54 | 9,35 | 9,29 | 9,36 | 723 | 243.848.600 |
| 29/5/2012 | 9,55 | 9,42 | -0,84% | 9,38 | 9,65 | 9,48 | 9,41 | 9,44 | 531 | 192.812.200 |
| 28/5/2012 | 9,40 | 9,50 | +0,64% | 9,38 | 9,70 | 9,48 | 9,42 | 9,50 | 283 | 228.554.200 |
| 25/5/2012 | 9,57 | 9,44 | -1,36% | 9,31 | 9,57 | 9,44 | 9,42 | 9,44 | 304 | 274.236.500 |
| 24/5/2012 | 9,89 | 9,57 | -1,85% | 9,55 | 9,89 | 9,73 | 9,57 | 9,60 | 511 | 276.527.100 |
| 23/5/2012 | 10,17 | 9,75 | -3,47% | 9,30 | 10,17 | 9,69 | 9,69 | 9,75 | 935 | 361.888.200 |
| 22/5/2012 | 10,33 | 10,10 | -2,13% | 10,04 | 10,34 | 10,16 | 10,10 | 10,15 | 256 | 165.342.900 |
| 21/5/2012 | 10,55 | 10,32 | -4,36% | 10,12 | 10,55 | 10,31 | 10,28 | 10,32 | 742 | 461.803.700 |
| 18/5/2012 | 10,40 | 10,79 | +3,06% | 10,34 | 10,93 | 10,68 | 10,66 | 10,79 | 618 | 265.671.900 |
| 17/5/2012 | 10,21 | 10,47 | +2,45% | 10,18 | 10,55 | 10,34 | 10,41 | 10,47 | 445 | 180.482.700 |
| 16/5/2012 | 10,32 | 10,22 | -0,68% | 10,20 | 10,59 | 10,28 | 10,20 | 10,22 | 440 | 115.949.700 |
| 15/5/2012 | 10,41 | 10,29 | -1,06% | 10,29 | 10,87 | 10,48 | 10,26 | 10,29 | 293 | 118.219.200 |
| 14/5/2012 | 10,70 | 10,40 | -2,07% | 10,40 | 10,70 | 10,47 | 10,39 | 10,40 | 249 | 136.564.300 |
| 11/5/2012 | 10,51 | 10,62 | -1,58% | 10,51 | 10,99 | 10,74 | 10,62 | 10,72 | 382 | 149.530.700 |
| 10/5/2012 | 10,18 | 10,79 | +6,10% | 10,18 | 10,80 | 10,60 | 10,75 | 10,79 | 307 | 135.166.700 |
| 9/5/2012 | 10,00 | 10,17 | +0,89% | 10,00 | 10,18 | 10,14 | 10,15 | 10,17 | 300 | 97.975.000 |
| 8/5/2012 | 10,12 | 10,08 | -1,18% | 9,83 | 10,15 | 10,02 | 10,02 | 10,08 | 251 | 137.166.500 |
| 7/5/2012 | 10,20 | 10,20 | -0,10% | 10,18 | 10,28 | 10,22 | 10,20 | 10,27 | 240 | 69.738.100 |
| 4/5/2012 | 10,25 | 10,21 | +0,20% | 10,10 | 10,27 | 10,18 | 10,21 | 10,22 | 236 | 154.238.100 |
| 3/5/2012 | 10,16 | 10,19 | +0,30% | 10,16 | 10,28 | 10,23 | 10,18 | 10,19 | 362 | 301.767.600 |
| 2/5/2012 | 10,00 | 10,16 | +1,80% | 9,98 | 10,20 | 10,12 | 10,15 | 10,16 | 300 | 90.243.900 |
| 30/4/2012 | 10,00 | 9,98 | -0,10% | 9,74 | 10,05 | 9,92 | 9,98 | 10,00 | 129 | 56.674.600 |
| 27/4/2012 | 10,10 | 9,99 | -1,87% | 9,94 | 10,13 | 10,01 | 9,99 | 10,04 | 424 | 165.221.900 |
| 26/4/2012 | 9,92 | 10,18 | +2,41% | 9,92 | 10,18 | 10,07 | 10,10 | 10,18 | 215 | 185.055.100 |
| 25/4/2012 | 9,76 | 9,94 | +1,84% | 9,72 | 10,10 | 9,90 | 9,93 | 9,94 | 549 | 204.698.300 |
| 24/4/2012 | 9,60 | 9,76 | +1,67% | 9,60 | 9,79 | 9,73 | 9,76 | 9,78 | 186 | 111.301.000 |
| 23/4/2012 | 9,44 | 9,60 | +1,59% | 9,32 | 9,63 | 9,49 | 9,58 | 9,60 | 441 | 172.098.000 |
| 20/4/2012 | 9,50 | 9,45 | -0,11% | 9,31 | 9,58 | 9,50 | 9,45 | 9,47 | 215 | 171.968.600 |
| 19/4/2012 | 9,25 | 9,46 | +2,05% | 9,25 | 9,55 | 9,40 | 9,46 | 9,53 | 416 | 545.698.900 |
| 18/4/2012 | 9,22 | 9,27 | +0,43% | 9,22 | 9,27 | 9,24 | 9,24 | 9,27 | 298 | 193.963.300 |
| 17/4/2012 | 9,21 | 9,23 | +0,22% | 9,20 | 9,24 | 9,21 | 9,21 | 9,23 | 119 | 159.210.200 |
| 16/4/2012 | 9,20 | 9,21 | -0,11% | 9,16 | 9,22 | 9,20 | 9,21 | 9,22 | 80 | 73.170.000 |
| 13/4/2012 | 9,16 | 9,22 | +0,22% | 9,16 | 9,22 | 9,19 | 9,18 | 9,22 | 209 | 99.558.700 |
| 12/4/2012 | 9,05 | 9,20 | +2,22% | 9,00 | 9,20 | 9,15 | 9,15 | 9,20 | 173 | 251.253.700 |
| 11/4/2012 | 9,06 | 9,00 | -1,21% | 9,00 | 9,15 | 9,08 | 9,00 | 9,08 | 127 | 139.742.300 |
| 10/4/2012 | 9,15 | 9,11 | -0,11% | 9,01 | 9,16 | 9,07 | 9,05 | 9,11 | 386 | 125.544.100 |
| 9/4/2012 | 9,08 | 9,12 | -0,22% | 9,03 | 9,14 | 9,09 | 9,10 | 9,12 | 335 | 138.868.400 |
| 5/4/2012 | 9,17 | 9,14 | -0,54% | 9,13 | 9,20 | 9,14 | 9,13 | 9,14 | 199 | 107.933.600 |
| 4/4/2012 | 9,23 | 9,19 | -0,33% | 9,10 | 9,23 | 9,17 | 9,16 | 9,20 | 91 | 42.037.800 |
| 3/4/2012 | 9,24 | 9,22 | -0,32% | 9,16 | 9,25 | 9,20 | 9,19 | 9,23 | 119 | 68.152.100 |
| 2/4/2012 | 9,20 | 9,25 | +0,11% | 9,11 | 9,25 | 9,16 | 9,15 | 9,25 | 138 | 117.052.000 |
| 30/3/2012 | 9,24 | 9,24 | +0,11% | 9,08 | 9,24 | 9,19 | 9,16 | 9,24 | 145 | 116.966.600 |
| 29/3/2012 | 9,11 | 9,23 | +1,43% | 8,99 | 9,23 | 9,06 | 9,20 | 9,23 | 317 | 190.027.300 |
| 28/3/2012 | 9,26 | 9,10 | -1,83% | 9,10 | 9,26 | 9,15 | 9,10 | 9,17 | 346 | 189.427.800 |
| 27/3/2012 | 9,20 | 9,27 | +0,76% | 9,10 | 9,27 | 9,22 | 9,20 | 9,28 | 158 | 112.496.100 |
| 26/3/2012 | 9,25 | 9,20 | 0,00% | 9,12 | 9,26 | 9,18 | 9,20 | 9,21 | 135 | 92.251.500 |
| 23/3/2012 | 9,06 | 9,20 | +1,66% | 9,06 | 9,20 | 9,16 | 9,17 | 9,20 | 182 | 227.181.100 |
| 22/3/2012 | 9,26 | 9,05 | -2,27% | 9,05 | 9,26 | 9,13 | 9,05 | 9,15 | 223 | 211.734.900 |
| 21/3/2012 | 9,30 | 9,26 | -0,22% | 9,21 | 9,31 | 9,25 | 9,23 | 9,26 | 217 | 193.153.600 |
| 20/3/2012 | 9,20 | 9,28 | -0,96% | 9,10 | 9,31 | 9,25 | 9,27 | 9,28 | 461 | 286.671.800 |
| 19/3/2012 | 9,34 | 9,37 | +0,32% | 9,30 | 9,41 | 9,38 | 9,37 | 9,40 | 259 | 366.422.200 |
| 16/3/2012 | 9,29 | 9,34 | +0,32% | 9,26 | 9,39 | 9,34 | 9,27 | 9,34 | 175 | 341.065.500 |
| 15/3/2012 | 9,29 | 9,31 | 0,00% | 9,26 | 9,31 | 9,29 | 9,28 | 9,31 | 108 | 82.495.600 |
| 14/3/2012 | 9,29 | 9,31 | +0,22% | 9,24 | 9,33 | 9,28 | 9,29 | 9,31 | 270 | 259.398.600 |
| 13/3/2012 | 9,30 | 9,29 | +0,22% | 9,19 | 9,30 | 9,28 | 9,27 | 9,29 | 135 | 239.083.800 |
| 12/3/2012 | 9,19 | 9,27 | +1,20% | 9,11 | 9,30 | 9,20 | 9,25 | 9,27 | 232 | 231.886.700 |
| 9/3/2012 | 9,19 | 9,16 | 0,00% | 9,09 | 9,20 | 9,17 | 9,15 | 9,16 | 203 | 254.015.600 |
| 8/3/2012 | 9,01 | 9,16 | +2,35% | 9,01 | 9,16 | 9,09 | 9,16 | 9,17 | 292 | 285.720.500 |
| 7/3/2012 | 9,03 | 8,95 | -0,56% | 8,88 | 9,13 | 8,98 | 8,95 | 8,99 | 529 | 284.605.000 |
| 6/3/2012 | 9,25 | 9,00 | -3,23% | 8,84 | 9,25 | 9,00 | 9,00 | 9,03 | 634 | 312.731.900 |
| 5/3/2012 | 9,31 | 9,30 | +0,11% | 9,16 | 9,31 | 9,24 | 9,27 | 9,30 | 134 | 78.850.600 |
| 2/3/2012 | 9,27 | 9,29 | +0,32% | 9,20 | 9,31 | 9,27 | 9,29 | 9,30 | 289 | 179.007.900 |
| 1/3/2012 | 9,24 | 9,26 | -0,11% | 9,24 | 9,34 | 9,29 | 9,26 | 9,27 | 216 | 115.067.600 |
| 29/2/2012 | 9,29 | 9,27 | +0,22% | 9,25 | 9,34 | 9,29 | 9,27 | 9,31 | 169 | 77.528.200 |
| 28/2/2012 | 9,35 | 9,25 | -0,86% | 9,25 | 9,38 | 9,32 | 9,22 | 9,31 | 252 | 169.525.100 |
| 27/2/2012 | 9,17 | 9,33 | +1,41% | 9,08 | 9,35 | 9,27 | 9,32 | 9,33 | 373 | 212.488.100 |
| 24/2/2012 | 9,30 | 9,20 | -0,76% | 9,20 | 9,33 | 9,24 | 9,20 | 9,23 | 200 | 85.621.600 |
| 23/2/2012 | 9,45 | 9,27 | -1,59% | 9,26 | 9,54 | 9,43 | 9,27 | 9,30 | 339 | 341.110.200 |
| 22/2/2012 | 9,05 | 9,42 | +4,09% | 9,04 | 9,42 | 9,29 | 9,42 | 9,43 | 991 | 505.440.400 |
| 17/2/2012 | 8,99 | 9,05 | +0,89% | 8,97 | 9,05 | 9,03 | 9,01 | 9,05 | 323 | 100.004.800 |
| 16/2/2012 | 8,99 | 8,97 | -0,22% | 8,94 | 8,99 | 8,97 | 8,95 | 8,97 | 308 | 181.042.300 |
| 15/2/2012 | 9,00 | 8,99 | 0,00% | 8,88 | 9,00 | 8,93 | 8,95 | 8,99 | 165 | 90.403.400 |
| 14/2/2012 | 8,98 | 8,99 | -0,11% | 8,83 | 8,99 | 8,90 | 8,98 | 8,99 | 390 | 103.847.800 |
| 13/2/2012 | 9,00 | 9,00 | +0,11% | 8,99 | 9,05 | 9,00 | 9,00 | 9,03 | 136 | 46.220.600 |
| 10/2/2012 | 9,01 | 8,99 | -0,33% | 8,95 | 9,03 | 8,98 | 8,97 | 8,99 | 148 | 61.606.200 |
| 9/2/2012 | 9,05 | 9,02 | 0,00% | 8,99 | 9,05 | 9,02 | 9,02 | 9,05 | 113 | 39.251.500 |
| 8/2/2012 | 9,03 | 9,02 | 0,00% | 9,02 | 9,10 | 9,04 | 9,02 | 9,05 | 147 | 68.215.200 |
| 7/2/2012 | 9,07 | 9,02 | -0,33% | 8,98 | 9,09 | 9,01 | 9,02 | 9,04 | 480 | 179.122.900 |
| 6/2/2012 | 9,10 | 9,05 | -0,33% | 9,05 | 9,14 | 9,10 | 9,04 | 9,05 | 158 | 89.191.400 |
| 3/2/2012 | 9,10 | 9,08 | -0,33% | 9,05 | 9,11 | 9,09 | 9,06 | 9,09 | 294 | 157.802.900 |
| 2/2/2012 | 9,05 | 9,11 | +0,44% | 9,04 | 9,13 | 9,09 | 9,06 | 9,11 | 124 | 82.553.600 |
| 1/2/2012 | 9,10 | 9,07 | -0,11% | 9,04 | 9,13 | 9,08 | 9,07 | 9,11 | 201 | 159.606.100 |
| 31/1/2012 | 9,05 | 9,08 | +0,44% | 9,04 | 9,09 | 9,07 | 9,07 | 9,09 | 107 | 60.342.200 |
| 30/1/2012 | 9,09 | 9,04 | -0,55% | 9,02 | 9,09 | 9,06 | 9,03 | 9,04 | 105 | 65.065.200 |
| 27/1/2012 | 9,10 | 9,09 | -0,11% | 9,07 | 9,10 | 9,09 | 9,08 | 9,09 | 97 | 63.359.100 |
| 26/1/2012 | 9,10 | 9,10 | 0,00% | 9,07 | 9,14 | 9,11 | 9,08 | 9,10 | 359 | 150.867.300 |
| 24/1/2012 | 9,10 | 9,10 | +0,11% | 9,06 | 9,10 | 9,09 | 9,09 | 9,10 | 120 | 206.280.300 |
| 23/1/2012 | 9,02 | 9,09 | +0,66% | 9,02 | 9,14 | 9,07 | 9,07 | 9,09 | 53 | 56.548.400 |
| 20/1/2012 | 8,99 | 9,03 | +0,44% | 8,98 | 9,03 | 9,00 | 8,99 | 9,03 | 46 | 37.088.300 |
| 19/1/2012 | 8,99 | 8,99 | -0,11% | 8,98 | 9,03 | 9,00 | 8,99 | 9,00 | 89 | 50.497.000 |
| 18/1/2012 | 9,03 | 9,00 | -0,33% | 8,97 | 9,10 | 9,03 | 8,99 | 9,00 | 117 | 109.483.100 |
| 17/1/2012 | 9,00 | 9,03 | +0,33% | 8,92 | 9,05 | 9,03 | 9,01 | 9,03 | 116 | 51.210.900 |
| 16/1/2012 | 9,00 | 9,00 | 0,00% | 8,91 | 9,00 | 8,99 | 8,98 | 9,00 | 54 | 31.837.500 |
| 13/1/2012 | 9,03 | 9,00 | 0,00% | 8,98 | 9,03 | 9,00 | 8,99 | 9,00 | 51 | 34.849.400 |
| 12/1/2012 | 9,02 | 9,00 | +0,11% | 8,90 | 9,02 | 8,96 | 8,96 | 9,00 | 65 | 33.719.800 |
| 11/1/2012 | 8,91 | 8,99 | +1,24% | 8,85 | 9,00 | 8,92 | 8,97 | 8,99 | 104 | 112.338.200 |
| 10/1/2012 | 9,04 | 8,88 | -1,22% | 8,80 | 9,04 | 8,96 | 8,88 | 8,89 | 126 | 69.211.700 |
| 9/1/2012 | 8,95 | 8,99 | +0,45% | 8,95 | 9,00 | 8,96 | 8,98 | 8,99 | 78 | 97.072.200 |
| 6/1/2012 | 9,04 | 8,95 | -1,00% | 8,95 | 9,05 | 9,00 | 8,93 | 8,95 | 172 | 92.790.300 |
| 5/1/2012 | 8,98 | 9,04 | 0,00% | 8,98 | 9,04 | 9,02 | 9,02 | 9,04 | 63 | 22.280.200 |
| 4/1/2012 | 9,03 | 9,04 | +0,22% | 9,00 | 9,05 | 9,03 | 9,03 | 9,04 | 136 | 49.505.000 |
| 3/1/2012 | 9,05 | 9,02 | 0,00% | 9,00 | 9,05 | 9,03 | 9,02 | 9,05 | 67 | 84.767.900 |
| 2/1/2012 | 8,98 | 9,02 | +1,35% | 8,98 | 9,04 | 9,00 | 9,00 | 9,02 | 40 | 67.470.600 |
| 29/12/2011 | 9,05 | 8,90 | -2,09% | 8,90 | 9,10 | 9,05 | 8,90 | 9,10 | 117 | 288.045.600 |
| 28/12/2011 | 9,14 | 9,09 | +0,66% | 9,05 | 9,14 | 9,08 | 9,05 | 9,09 | 28 | 6.542.600 |
| 27/12/2011 | 9,15 | 9,03 | -0,77% | 9,03 | 9,15 | 9,09 | 9,03 | 9,09 | 39 | 27.271.300 |
| 26/12/2011 | 9,03 | 9,10 | +0,22% | 9,00 | 9,13 | 9,07 | 9,05 | 9,13 | 38 | 17.693.200 |
| 23/12/2011 | 9,15 | 9,08 | -0,77% | 9,07 | 9,15 | 9,11 | 9,08 | 9,12 | 36 | 19.229.500 |
| 22/12/2011 | 8,99 | 9,15 | +1,78% | 8,96 | 9,15 | 9,11 | 9,08 | 9,15 | 80 | 69.967.800 |
| 21/12/2011 | 9,01 | 8,99 | -0,11% | 8,98 | 9,05 | 8,99 | 8,99 | 9,05 | 61 | 66.232.600 |
| 20/12/2011 | 8,91 | 9,00 | +0,67% | 8,91 | 9,02 | 8,99 | 8,97 | 9,00 | 73 | 52.060.200 |
| 19/12/2011 | 9,01 | 8,94 | -1,54% | 8,93 | 9,11 | 8,98 | 8,94 | 8,98 | 75 | 45.179.200 |
| 16/12/2011 | 9,20 | 9,08 | -0,77% | 9,03 | 9,20 | 9,11 | 9,04 | 9,08 | 174 | 132.510.100 |
| 15/12/2011 | 9,10 | 9,15 | +0,55% | 8,90 | 9,23 | 9,11 | 9,12 | 9,15 | 112 | 70.278.800 |
| 14/12/2011 | 9,02 | 9,10 | +2,02% | 8,90 | 9,10 | 9,02 | 9,04 | 9,10 | 117 | 96.424.800 |
| 13/12/2011 | 9,04 | 8,92 | -1,44% | 8,92 | 9,08 | 8,99 | 8,92 | 9,04 | 108 | 61.693.900 |
| 12/12/2011 | 9,02 | 9,05 | -0,55% | 8,80 | 9,10 | 8,92 | 8,97 | 9,05 | 123 | 63.484.300 |
| 9/12/2011 | 9,00 | 9,10 | +1,22% | 8,92 | 9,10 | 8,98 | 9,02 | 9,10 | 91 | 58.549.800 |
| 8/12/2011 | 9,09 | 8,99 | -1,21% | 8,97 | 9,09 | 9,00 | 8,99 | 9,00 | 46 | 26.739.600 |
| 7/12/2011 | 9,09 | 9,10 | +0,11% | 9,03 | 9,10 | 9,06 | 9,03 | 9,10 | 72 | 42.690.200 |
| 6/12/2011 | 9,02 | 9,09 | +0,66% | 8,93 | 9,10 | 9,03 | 9,06 | 9,09 | 131 | 122.039.200 |
| 5/12/2011 | 9,10 | 9,03 | +0,33% | 8,97 | 9,10 | 9,08 | 9,02 | 9,07 | 79 | 211.772.100 |
| 2/12/2011 | 9,09 | 9,00 | -0,33% | 8,92 | 9,09 | 8,98 | 8,96 | 9,00 | 129 | 156.436.000 |
| 1/12/2011 | 8,99 | 9,03 | +0,33% | 8,97 | 9,10 | 9,02 | 8,98 | 9,03 | 135 | 74.844.200 |
| 30/11/2011 | 8,93 | 9,00 | +1,12% | 8,89 | 9,10 | 8,97 | 8,85 | 9,00 | 189 | 177.932.800 |
| 29/11/2011 | 8,90 | 8,90 | 0,00% | 8,88 | 8,92 | 8,89 | 8,90 | 8,91 | 109 | 57.821.500 |
| 28/11/2011 | 8,90 | 8,90 | +1,14% | 8,86 | 8,95 | 8,91 | 8,90 | 8,94 | 177 | 107.656.100 |
| 25/11/2011 | 8,84 | 8,80 | +1,15% | 8,70 | 8,85 | 8,72 | 8,75 | 8,85 | 80 | 40.054.300 |
| 24/11/2011 | 8,79 | 8,70 | 0,00% | 8,70 | 8,88 | 8,79 | 8,70 | 8,78 | 55 | 15.392.600 |
| 23/11/2011 | 8,88 | 8,70 | -2,03% | 8,70 | 8,91 | 8,82 | 8,70 | 8,80 | 111 | 84.027.300 |
| 22/11/2011 | 8,80 | 8,88 | +1,14% | 8,75 | 8,90 | 8,86 | 8,85 | 8,88 | 109 | 99.869.100 |
| 21/11/2011 | 8,75 | 8,78 | -0,11% | 8,64 | 8,78 | 8,67 | 8,69 | 8,78 | 160 | 81.902.300 |
| 18/11/2011 | 8,90 | 8,79 | +1,62% | 8,73 | 8,90 | 8,80 | 8,75 | 8,79 | 83 | 23.071.500 |
| 17/11/2011 | 8,80 | 8,65 | -1,93% | 8,65 | 8,81 | 8,73 | 8,65 | 8,69 | 129 | 52.648.400 |
| 16/11/2011 | 8,92 | 8,82 | +0,23% | 8,73 | 8,92 | 8,79 | 8,82 | 8,88 | 119 | 81.064.500 |
| 14/11/2011 | 8,89 | 8,80 | -0,45% | 8,80 | 8,92 | 8,86 | 8,82 | 8,89 | 81 | 51.481.100 |
| 11/11/2011 | 8,84 | 8,84 | +1,73% | 8,65 | 8,92 | 8,82 | 8,84 | 8,90 | 111 | 58.324.100 |
| 10/11/2011 | 9,00 | 8,69 | -2,36% | 8,67 | 9,00 | 8,77 | 8,69 | 8,81 | 218 | 109.638.000 |
| 9/11/2011 | 9,19 | 8,90 | -3,78% | 8,88 | 9,19 | 8,98 | 8,90 | 8,94 | 377 | 84.380.500 |
| 8/11/2011 | 9,29 | 9,25 | -1,18% | 8,95 | 9,29 | 9,10 | 9,07 | 9,25 | 147 | 47.080.800 |
| 7/11/2011 | 9,29 | 9,36 | +0,43% | 9,28 | 9,40 | 9,35 | 9,30 | 9,36 | 202 | 64.890.200 |
| 4/11/2011 | 9,22 | 9,32 | +1,41% | 9,22 | 9,33 | 9,28 | 9,23 | 9,33 | 111 | 51.997.000 |
| 3/11/2011 | 9,28 | 9,19 | +0,55% | 9,13 | 9,29 | 9,23 | 9,19 | 9,27 | 160 | 75.343.200 |
| 1/11/2011 | 9,00 | 9,14 | +0,88% | 8,98 | 9,19 | 9,05 | 9,03 | 9,14 | 91 | 44.264.800 |
| 31/10/2011 | 9,19 | 9,06 | -1,31% | 9,01 | 9,22 | 9,15 | 9,06 | 9,16 | 173 | 80.407.600 |
| 28/10/2011 | 8,90 | 9,18 | +2,57% | 8,90 | 9,18 | 9,11 | 9,14 | 9,18 | 151 | 96.269.900 |
| 27/10/2011 | 9,00 | 8,95 | +1,59% | 8,82 | 9,04 | 8,95 | 8,87 | 8,95 | 269 | 113.173.100 |
| 26/10/2011 | 8,80 | 8,81 | +1,15% | 8,80 | 8,89 | 8,84 | 8,80 | 8,81 | 361 | 86.263.200 |
| 25/10/2011 | 8,65 | 8,71 | +0,58% | 8,57 | 8,72 | 8,66 | 8,60 | 8,71 | 48 | 32.391.500 |
| 24/10/2011 | 8,60 | 8,66 | +0,70% | 8,53 | 8,79 | 8,71 | 8,65 | 8,66 | 111 | 51.429.700 |
| 21/10/2011 | 8,55 | 8,60 | +2,38% | 8,50 | 8,70 | 8,60 | 8,60 | 8,63 | 105 | 77.918.700 |
| 20/10/2011 | 8,45 | 8,40 | -0,83% | 8,28 | 8,50 | 8,37 | 8,40 | 8,44 | 71 | 25.128.000 |
| 19/10/2011 | 8,32 | 8,47 | +1,44% | 8,30 | 8,49 | 8,39 | 8,41 | 8,47 | 181 | 68.055.400 |
| 18/10/2011 | 8,21 | 8,35 | +2,20% | 8,17 | 8,35 | 8,28 | 8,28 | 8,35 | 233 | 58.186.000 |
| 17/10/2011 | 8,17 | 8,17 | -1,09% | 8,15 | 8,29 | 8,20 | 8,16 | 8,17 | 76 | 25.682.600 |
| 14/10/2011 | 8,28 | 8,26 | +0,61% | 8,15 | 8,30 | 8,24 | 8,16 | 8,26 | 57 | 25.327.200 |
| 13/10/2011 | 8,13 | 8,21 | +0,98% | 8,12 | 8,21 | 8,15 | 8,16 | 8,21 | 75 | 28.398.500 |
| 11/10/2011 | 8,10 | 8,13 | 0,00% | 8,10 | 8,20 | 8,15 | 8,13 | 8,19 | 86 | 73.646.600 |
| 10/10/2011 | 8,18 | 8,13 | 0,00% | 8,07 | 8,18 | 8,12 | 8,08 | 8,15 | 97 | 30.302.100 |
| 7/10/2011 | 8,18 | 8,13 | -1,22% | 8,11 | 8,20 | 8,16 | 8,13 | 8,18 | 188 | 100.129.400 |
| 6/10/2011 | 8,25 | 8,23 | +2,11% | 8,12 | 8,25 | 8,22 | 8,22 | 8,23 | 270 | 65.020.500 |
| 5/10/2011 | 8,35 | 8,06 | -1,23% | 8,03 | 8,35 | 8,10 | 8,06 | 8,17 | 180 | 69.873.200 |
| 4/10/2011 | 7,92 | 8,16 | +2,00% | 7,92 | 8,16 | 8,07 | 8,10 | 8,16 | 272 | 269.951.500 |
| 3/10/2011 | 8,20 | 8,00 | -1,11% | 7,90 | 8,20 | 8,01 | 7,96 | 8,00 | 320 | 188.142.800 |
| 30/9/2011 | 8,32 | 8,09 | -2,65% | 8,06 | 8,36 | 8,14 | 8,09 | 8,24 | 216 | 175.110.500 |
| 29/9/2011 | 8,35 | 8,31 | +0,73% | 8,25 | 8,40 | 8,36 | 8,31 | 8,34 | 179 | 130.506.500 |
| 28/9/2011 | 8,45 | 8,25 | -1,43% | 8,25 | 8,49 | 8,32 | 8,25 | 8,39 | 102 | 49.971.600 |
| 27/9/2011 | 8,52 | 8,37 | +0,12% | 8,35 | 8,59 | 8,45 | 8,37 | 8,39 | 133 | 62.123.700 |
| 26/9/2011 | 8,39 | 8,36 | 0,00% | 8,34 | 8,54 | 8,39 | 8,36 | 8,44 | 105 | 45.664.200 |
| 23/9/2011 | 8,50 | 8,36 | -0,36% | 8,25 | 8,50 | 8,33 | 8,35 | 8,36 | 165 | 89.519.400 |
| 22/9/2011 | 8,61 | 8,39 | -2,21% | 8,36 | 8,61 | 8,44 | 8,37 | 8,39 | 162 | 83.214.300 |
| 21/9/2011 | 8,60 | 8,58 | +1,54% | 8,50 | 8,79 | 8,65 | 8,58 | 8,68 | 148 | 60.530.900 |
| 20/9/2011 | 8,65 | 8,45 | -2,31% | 8,45 | 8,84 | 8,72 | 8,45 | 8,55 | 141 | 78.157.300 |
| 19/9/2011 | 8,62 | 8,65 | -1,14% | 8,62 | 8,79 | 8,70 | 8,65 | 8,72 | 89 | 19.680.200 |
| 16/9/2011 | 8,65 | 8,75 | +1,51% | 8,60 | 8,75 | 8,69 | 8,70 | 8,75 | 234 | 104.824.600 |
| 15/9/2011 | 8,65 | 8,62 | +0,12% | 8,60 | 8,70 | 8,63 | 8,60 | 8,62 | 70 | 42.327.300 |
| 14/9/2011 | 8,61 | 8,61 | 0,00% | 8,50 | 8,61 | 8,54 | 8,59 | 8,61 | 45 | 14.613.500 |
| 13/9/2011 | 8,46 | 8,61 | +2,14% | 8,45 | 8,61 | 8,52 | 8,52 | 8,61 | 73 | 45.763.800 |
| 12/9/2011 | 8,55 | 8,43 | -0,35% | 8,40 | 8,55 | 8,45 | 8,43 | 8,46 | 80 | 25.606.800 |
| 9/9/2011 | 8,53 | 8,46 | -1,40% | 8,46 | 8,63 | 8,52 | 8,46 | 8,53 | 140 | 36.061.100 |
| 8/9/2011 | 8,57 | 8,58 | +0,70% | 8,53 | 8,71 | 8,60 | 8,57 | 8,62 | 112 | 71.569.800 |
| 6/9/2011 | 8,58 | 8,52 | +0,71% | 8,38 | 8,58 | 8,44 | 8,51 | 8,53 | 128 | 59.621.400 |
| 5/9/2011 | 8,49 | 8,46 | -1,17% | 8,44 | 8,49 | 8,45 | 8,45 | 8,46 | 72 | 45.512.200 |
| 2/9/2011 | 8,49 | 8,56 | +0,12% | 8,46 | 8,57 | 8,50 | 8,56 | 8,57 | 186 | 58.792.900 |
| 1/9/2011 | 8,60 | 8,55 | +1,30% | 8,46 | 8,62 | 8,57 | 8,50 | 8,55 | 263 | 150.407.300 |
| 31/8/2011 | 8,58 | 8,44 | -0,24% | 8,44 | 8,66 | 8,50 | 8,44 | 8,51 | 209 | 162.552.500 |
| 30/8/2011 | 8,45 | 8,46 | -0,35% | 8,45 | 8,53 | 8,48 | 8,46 | 8,48 | 197 | 166.620.200 |
| 29/8/2011 | 8,49 | 8,49 | +1,68% | 8,48 | 8,55 | 8,50 | 8,49 | 8,50 | 136 | 85.891.200 |
| 26/8/2011 | 8,51 | 8,35 | -0,60% | 8,35 | 8,58 | 8,40 | 8,35 | 8,43 | 114 | 43.607.400 |
| 25/8/2011 | 8,65 | 8,40 | -1,52% | 8,40 | 8,67 | 8,49 | 8,38 | 8,51 | 63 | 91.627.300 |
| 24/8/2011 | 8,50 | 8,53 | -0,81% | 8,43 | 8,69 | 8,55 | 8,51 | 8,53 | 95 | 31.721.600 |
| 23/8/2011 | 8,60 | 8,60 | +1,18% | 8,50 | 8,60 | 8,57 | 8,52 | 8,62 | 67 | 37.200.400 |
| 22/8/2011 | 8,49 | 8,50 | +0,59% | 8,44 | 8,75 | 8,55 | 8,43 | 8,50 | 84 | 51.568.900 |
| 19/8/2011 | 8,36 | 8,45 | +1,81% | 8,31 | 8,67 | 8,48 | 8,40 | 8,45 | 57 | 19.926.700 |
| 18/8/2011 | 8,51 | 8,30 | -3,49% | 8,05 | 8,51 | 8,23 | 8,27 | 8,30 | 86 | 36.238.900 |
| 17/8/2011 | 8,85 | 8,60 | -4,44% | 8,49 | 8,85 | 8,57 | 8,53 | 8,60 | 116 | 56.608.200 |
| 16/8/2011 | 8,87 | 9,00 | +1,47% | 8,80 | 9,06 | 8,94 | 8,79 | 9,00 | 118 | 90.833.700 |
| 15/8/2011 | 8,90 | 8,87 | +0,57% | 8,70 | 8,92 | 8,84 | 8,82 | 8,87 | 154 | 67.884.800 |
| 12/8/2011 | 8,70 | 8,82 | +3,52% | 8,70 | 8,85 | 8,80 | 8,82 | 8,83 | 59 | 24.739.800 |
| 11/8/2011 | 8,35 | 8,52 | +2,65% | 8,27 | 8,81 | 8,55 | 8,52 | 8,64 | 163 | 109.517.800 |
| 10/8/2011 | 8,22 | 8,30 | -0,48% | 8,09 | 8,40 | 8,21 | 8,23 | 8,30 | 163 | 95.260.900 |
| 9/8/2011 | 8,09 | 8,34 | +3,09% | 8,09 | 8,45 | 8,27 | 8,15 | 8,34 | 199 | 66.376.600 |
| 8/8/2011 | 8,49 | 8,09 | -5,93% | 8,05 | 8,49 | 8,18 | 8,08 | 8,09 | 171 | 51.291.100 |
| 5/8/2011 | 8,25 | 8,60 | +1,18% | 8,05 | 8,70 | 8,33 | 8,46 | 8,60 | 479 | 129.678.400 |
| 4/8/2011 | 8,40 | 8,50 | +1,19% | 8,26 | 8,56 | 8,35 | 8,25 | 8,50 | 182 | 54.614.700 |
| 3/8/2011 | 8,72 | 8,40 | -3,34% | 8,22 | 8,75 | 8,51 | 8,40 | 8,69 | 211 | 66.831.100 |
| 2/8/2011 | 8,95 | 8,69 | -2,91% | 8,64 | 9,04 | 8,85 | 8,66 | 8,69 | 110 | 23.873.800 |
| 1/8/2011 | 8,97 | 8,95 | +0,67% | 8,80 | 9,08 | 8,89 | 8,82 | 8,95 | 176 | 32.397.600 |
| 29/7/2011 | 8,90 | 8,89 | +0,11% | 8,82 | 8,96 | 8,86 | 8,85 | 8,89 | 180 | 45.645.300 |
| 28/7/2011 | 8,98 | 8,88 | +0,23% | 8,80 | 8,98 | 8,87 | 8,82 | 8,88 | 167 | 38.422.000 |
| 27/7/2011 | 8,85 | 8,86 | +0,45% | 8,80 | 9,00 | 8,84 | 8,86 | 8,95 | 160 | 55.663.800 |
| 26/7/2011 | 8,95 | 8,82 | -1,45% | 8,80 | 9,01 | 8,89 | 8,82 | 8,84 | 166 | 69.401.600 |
| 25/7/2011 | 9,15 | 8,95 | -1,86% | 8,95 | 9,16 | 9,03 | 8,95 | 9,04 | 83 | 27.647.700 |
| 22/7/2011 | 9,10 | 9,12 | +0,22% | 9,07 | 9,14 | 9,11 | 9,12 | 9,14 | 77 | 21.059.700 |
| 21/7/2011 | 8,95 | 9,10 | +2,25% | 8,95 | 9,13 | 9,08 | 9,09 | 9,10 | 89 | 45.325.200 |
| 20/7/2011 | 8,92 | 8,90 | -0,78% | 8,90 | 9,08 | 8,95 | 8,90 | 9,04 | 142 | 87.381.400 |
| 19/7/2011 | 9,10 | 8,97 | +0,79% | 8,97 | 9,15 | 9,02 | 8,95 | 8,97 | 79 | 47.402.300 |
| 18/7/2011 | 9,25 | 8,90 | -2,41% | 8,87 | 9,25 | 8,98 | 8,87 | 8,90 | 177 | 98.792.200 |
| 15/7/2011 | 9,29 | 9,12 | 0,00% | 9,04 | 9,29 | 9,11 | 9,12 | 9,14 | 113 | 35.905.400 |
| 14/7/2011 | 9,29 | 9,12 | -1,30% | 9,06 | 9,29 | 9,16 | 9,12 | 9,18 | 145 | 94.895.100 |
| 13/7/2011 | 9,25 | 9,24 | -0,11% | 9,15 | 9,25 | 9,22 | 9,15 | 9,24 | 140 | 50.278.500 |
| 12/7/2011 | 9,19 | 9,25 | +1,76% | 9,11 | 9,25 | 9,20 | 9,14 | 9,25 | 96 | 61.667.300 |
| 11/7/2011 | 9,40 | 9,09 | -3,19% | 9,09 | 9,49 | 9,23 | 9,09 | 9,30 | 125 | 60.286.600 |
| 8/7/2011 | 9,40 | 9,39 | -0,74% | 9,38 | 9,49 | 9,41 | 9,38 | 9,39 | 68 | 28.717.400 |
| 7/7/2011 | 9,49 | 9,46 | +0,11% | 9,44 | 9,55 | 9,47 | 9,45 | 9,46 | 132 | 64.681.400 |
| 6/7/2011 | 9,50 | 9,45 | +1,18% | 9,36 | 9,50 | 9,44 | 9,44 | 9,45 | 79 | 48.807.500 |
| 5/7/2011 | 9,60 | 9,34 | -1,79% | 9,34 | 9,70 | 9,55 | 9,33 | 9,47 | 121 | 65.610.900 |
| 4/7/2011 | 9,70 | 9,51 | -1,96% | 9,51 | 9,77 | 9,68 | 9,51 | 9,60 | 75 | 32.234.300 |
| 1/7/2011 | 9,53 | 9,70 | +0,52% | 9,53 | 9,81 | 9,70 | 9,66 | 9,70 | 86 | 41.357.600 |
| 30/6/2011 | 9,50 | 9,65 | +1,90% | 9,49 | 9,65 | 9,58 | 9,52 | 9,65 | 58 | 159.721.000 |
| 29/6/2011 | 9,31 | 9,47 | +1,83% | 9,30 | 9,48 | 9,40 | 9,38 | 9,47 | 80 | 58.230.100 |
| 28/6/2011 | 9,40 | 9,30 | -0,64% | 9,30 | 9,50 | 9,39 | 9,30 | 9,35 | 138 | 100.637.300 |
| 27/6/2011 | 9,35 | 9,36 | -0,95% | 9,31 | 9,44 | 9,36 | 9,36 | 9,44 | 43 | 63.210.000 |
| 24/6/2011 | 9,24 | 9,45 | +2,61% | 9,12 | 9,45 | 9,28 | 9,27 | 9,45 | 102 | 39.128.900 |
| 22/6/2011 | 9,12 | 9,21 | 0,00% | 9,12 | 9,28 | 9,20 | 9,17 | 9,24 | 158 | 62.839.400 |
| 21/6/2011 | 9,20 | 9,21 | 0,00% | 9,12 | 9,32 | 9,18 | 9,21 | 9,25 | 190 | 89.291.900 |
| 20/6/2011 | 9,11 | 9,21 | +0,11% | 9,10 | 9,25 | 9,16 | 9,21 | 9,28 | 137 | 41.340.700 |
| 17/6/2011 | 9,39 | 9,20 | +0,22% | 9,01 | 9,39 | 9,17 | 9,20 | 9,21 | 309 | 175.348.300 |
| 16/6/2011 | 9,49 | 9,18 | -2,44% | 9,18 | 9,49 | 9,26 | 9,18 | 9,49 | 92 | 85.607.300 |
| 15/6/2011 | 9,45 | 9,41 | -0,95% | 9,38 | 9,50 | 9,42 | 9,41 | 9,45 | 86 | 64.834.600 |
| 14/6/2011 | 9,59 | 9,50 | -0,31% | 9,45 | 9,59 | 9,49 | 9,48 | 9,50 | 55 | 18.791.900 |
| 13/6/2011 | 9,48 | 9,53 | +1,17% | 9,45 | 9,58 | 9,50 | 9,50 | 9,53 | 59 | 18.337.200 |
| 10/6/2011 | 9,57 | 9,42 | -0,84% | 9,40 | 9,60 | 9,48 | 9,42 | 9,46 | 78 | 35.361.100 |
| 9/6/2011 | 9,52 | 9,50 | 0,00% | 9,47 | 9,59 | 9,52 | 9,50 | 9,51 | 57 | 32.847.300 |
| 8/6/2011 | 9,57 | 9,50 | -0,52% | 9,49 | 9,58 | 9,52 | 9,50 | 9,58 | 85 | 39.923.500 |
| 7/6/2011 | 9,51 | 9,55 | -0,21% | 9,50 | 9,79 | 9,60 | 9,50 | 9,55 | 156 | 93.597.600 |
| 6/6/2011 | 9,82 | 9,57 | -0,52% | 9,46 | 9,82 | 9,59 | 9,57 | 9,59 | 81 | 51.597.800 |
| 3/6/2011 | 9,70 | 9,62 | -1,33% | 9,62 | 9,79 | 9,70 | 9,62 | 9,65 | 99 | 87.157.800 |
| 2/6/2011 | 9,59 | 9,75 | +1,67% | 9,55 | 9,75 | 9,65 | 9,70 | 9,75 | 93 | 49.159.100 |
| 1/6/2011 | 9,82 | 9,59 | -1,13% | 9,41 | 9,82 | 9,54 | 9,51 | 9,59 | 184 | 82.600.800 |
| 31/5/2011 | 9,50 | 9,70 | +2,54% | 9,50 | 9,75 | 9,63 | 9,69 | 9,70 | 233 | 125.786.300 |
| 30/5/2011 | 9,50 | 9,46 | +0,21% | 9,45 | 9,50 | 9,48 | 9,45 | 9,49 | 78 | 59.662.900 |
| 27/5/2011 | 9,54 | 9,44 | -0,11% | 9,41 | 9,56 | 9,50 | 9,43 | 9,44 | 95 | 37.252.800 |
| 26/5/2011 | 9,45 | 9,45 | +0,53% | 9,40 | 9,54 | 9,49 | 9,42 | 9,45 | 115 | 35.403.700 |
| 25/5/2011 | 9,47 | 9,40 | -0,11% | 9,21 | 9,47 | 9,37 | 9,40 | 9,45 | 111 | 89.912.200 |
| 24/5/2011 | 9,50 | 9,41 | +0,43% | 9,37 | 9,60 | 9,48 | 9,41 | 9,42 | 77 | 34.320.600 |
| 23/5/2011 | 9,58 | 9,37 | -1,47% | 9,34 | 9,70 | 9,43 | 9,37 | 9,48 | 203 | 85.164.800 |
| 20/5/2011 | 9,70 | 9,51 | +0,32% | 9,50 | 9,70 | 9,55 | 9,50 | 9,54 | 180 | 66.853.800 |
| 19/5/2011 | 9,81 | 9,48 | -3,27% | 9,48 | 9,85 | 9,65 | 9,48 | 9,70 | 152 | 77.120.400 |
| 18/5/2011 | 9,55 | 9,80 | +3,16% | 9,52 | 9,84 | 9,64 | 9,80 | 9,84 | 182 | 88.825.600 |
| 17/5/2011 | 9,17 | 9,50 | +4,17% | 9,13 | 9,50 | 9,24 | 9,45 | 9,50 | 162 | 107.190.700 |
| 16/5/2011 | 9,54 | 9,12 | -4,00% | 9,10 | 9,54 | 9,19 | 9,12 | 9,14 | 441 | 381.761.500 |
| 13/5/2011 | 9,85 | 9,50 | -1,04% | 9,45 | 9,85 | 9,54 | 9,50 | 9,54 | 250 | 169.128.200 |
| 12/5/2011 | 9,93 | 9,60 | -3,23% | 9,60 | 9,93 | 9,73 | 9,60 | 9,74 | 275 | 256.083.500 |
| 11/5/2011 | 10,40 | 9,92 | -4,25% | 9,92 | 10,40 | 10,03 | 9,92 | 9,99 | 511 | 269.533.400 |
| 10/5/2011 | 10,65 | 10,36 | -3,63% | 10,36 | 10,65 | 10,43 | 10,36 | 10,40 | 191 | 154.529.800 |
| 9/5/2011 | 10,60 | 10,75 | +1,42% | 10,60 | 10,75 | 10,68 | 10,70 | 10,75 | 210 | 79.460.100 |
| 6/5/2011 | 10,50 | 10,60 | +2,91% | 10,40 | 10,72 | 10,55 | 10,54 | 10,60 | 258 | 163.570.600 |
| 5/5/2011 | 10,68 | 10,30 | -3,65% | 10,30 | 10,70 | 10,54 | 10,30 | 10,39 | 257 | 155.708.800 |
| 4/5/2011 | 10,65 | 10,69 | +0,38% | 10,55 | 10,73 | 10,66 | 10,63 | 10,69 | 240 | 75.594.200 |
| 3/5/2011 | 10,75 | 10,65 | -0,93% | 10,51 | 10,75 | 10,63 | 10,63 | 10,65 | 180 | 139.780.500 |
| 2/5/2011 | 10,79 | 10,75 | -0,37% | 10,42 | 10,79 | 10,70 | 10,72 | 10,75 | 200 | 97.673.000 |
| 29/4/2011 | 10,65 | 10,79 | +2,57% | 10,50 | 10,85 | 10,63 | 10,70 | 10,79 | 208 | 130.544.000 |
| 28/4/2011 | 10,32 | 10,52 | +1,64% | 10,31 | 10,60 | 10,45 | 10,47 | 10,52 | 300 | 167.162.200 |
| 27/4/2011 | 10,71 | 10,35 | -4,61% | 10,35 | 10,80 | 10,45 | 10,35 | 10,40 | 414 | 193.490.100 |
| 26/4/2011 | 10,85 | 10,85 | +0,56% | 10,71 | 10,91 | 10,82 | 10,72 | 10,85 | 225 | 45.453.900 |
| 25/4/2011 | 10,75 | 10,79 | -1,46% | 10,72 | 10,98 | 10,79 | 10,79 | 10,90 | 59 | 18.893.600 |
| 20/4/2011 | 10,83 | 10,95 | -0,36% | 10,80 | 10,95 | 10,85 | 10,90 | 10,95 | 88 | 89.746.000 |
| 19/4/2011 | 10,80 | 10,99 | +1,95% | 10,75 | 10,99 | 10,80 | 10,75 | 10,99 | 114 | 177.614.500 |
| 18/4/2011 | 10,80 | 10,78 | -0,19% | 10,67 | 10,80 | 10,74 | 10,68 | 10,78 | 51 | 30.083.200 |
| 15/4/2011 | 10,90 | 10,80 | +0,47% | 10,69 | 11,00 | 10,78 | 10,77 | 10,80 | 101 | 48.415.000 |
| 14/4/2011 | 10,89 | 10,75 | -1,38% | 10,75 | 11,00 | 10,86 | 10,75 | 10,91 | 85 | 147.008.600 |
| 13/4/2011 | 11,00 | 10,90 | -0,64% | 10,84 | 11,00 | 10,90 | 10,87 | 10,90 | 112 | 85.349.200 |
| 12/4/2011 | 10,90 | 10,97 | -0,27% | 10,86 | 11,00 | 10,95 | 10,89 | 10,97 | 61 | 35.833.200 |
| 11/4/2011 | 11,01 | 11,00 | 0,00% | 10,95 | 11,15 | 11,03 | 10,96 | 11,00 | 134 | 58.580.100 |
| 8/4/2011 | 11,17 | 11,00 | -0,18% | 10,97 | 11,17 | 11,06 | 10,98 | 11,10 | 285 | 138.998.200 |
| 7/4/2011 | 11,15 | 11,02 | -1,17% | 11,00 | 11,19 | 11,06 | 11,02 | 11,18 | 323 | 69.742.800 |
| 6/4/2011 | 11,15 | 11,15 | -0,36% | 11,03 | 11,19 | 11,14 | 11,10 | 11,15 | 194 | 69.950.400 |
| 5/4/2011 | 11,10 | 11,19 | +0,27% | 11,00 | 11,19 | 11,15 | 11,05 | 11,19 | 150 | 79.648.400 |
| 4/4/2011 | 11,10 | 11,16 | +0,81% | 10,97 | 11,16 | 11,03 | 11,10 | 11,17 | 107 | 54.508.500 |
| 1/4/2011 | 11,15 | 11,07 | -0,90% | 11,03 | 11,16 | 11,09 | 11,07 | 11,10 | 134 | 83.556.800 |
| 31/3/2011 | 11,00 | 11,17 | +1,55% | 10,91 | 11,19 | 11,12 | 11,10 | 11,17 | 166 | 95.799.800 |
| 30/3/2011 | 10,90 | 11,00 | +1,66% | 10,90 | 11,00 | 10,98 | 11,00 | 11,08 | 77 | 95.458.800 |
| 29/3/2011 | 10,67 | 10,82 | +1,50% | 10,67 | 10,82 | 10,78 | 10,82 | 10,85 | 78 | 81.226.200 |
| 28/3/2011 | 10,59 | 10,66 | +1,33% | 10,59 | 10,69 | 10,64 | 10,65 | 10,69 | 63 | 30.455.500 |
| 25/3/2011 | 10,55 | 10,52 | -0,75% | 10,42 | 10,66 | 10,58 | 10,52 | 10,59 | 79 | 38.209.900 |
| 24/3/2011 | 10,49 | 10,60 | +1,83% | 10,45 | 10,69 | 10,59 | 10,55 | 10,60 | 94 | 49.154.600 |
| 23/3/2011 | 10,50 | 10,41 | -1,05% | 10,39 | 10,50 | 10,42 | 10,41 | 10,49 | 52 | 28.680.300 |
| 22/3/2011 | 10,53 | 10,52 | -0,09% | 10,52 | 10,59 | 10,54 | 10,46 | 10,53 | 52 | 24.033.000 |
| 21/3/2011 | 10,50 | 10,53 | +2,13% | 10,30 | 10,70 | 10,46 | 10,41 | 10,53 | 70 | 35.780.200 |
| 18/3/2011 | 10,65 | 10,31 | -0,87% | 10,30 | 10,68 | 10,37 | 10,31 | 10,37 | 157 | 89.655.400 |
| 17/3/2011 | 10,46 | 10,40 | -0,29% | 10,40 | 10,75 | 10,56 | 10,40 | 10,43 | 137 | 87.529.300 |
| 16/3/2011 | 11,00 | 10,43 | -3,96% | 10,40 | 11,00 | 10,67 | 10,43 | 10,52 | 111 | 108.063.200 |
| 15/3/2011 | 10,97 | 10,86 | -3,21% | 10,80 | 10,97 | 10,89 | 10,85 | 10,86 | 74 | 92.850.000 |
| 14/3/2011 | 11,26 | 11,22 | -0,18% | 11,16 | 11,33 | 11,22 | 11,23 | 11,29 | 143 | 114.073.000 |
| 11/3/2011 | 11,20 | 11,24 | +0,45% | 11,20 | 11,30 | 11,25 | 11,23 | 11,24 | 200 | 75.348.100 |
| 10/3/2011 | 11,30 | 11,19 | -0,71% | 11,15 | 11,32 | 11,21 | 11,19 | 11,20 | 374 | 151.054.900 |
| 9/3/2011 | 11,17 | 11,27 | +0,90% | 11,17 | 11,50 | 11,29 | 11,26 | 11,34 | 248 | 75.444.300 |
| 4/3/2011 | 10,99 | 11,17 | +2,76% | 10,85 | 11,34 | 11,10 | 11,13 | 11,17 | 265 | 74.984.500 |
| 3/3/2011 | 10,85 | 10,87 | +0,65% | 10,68 | 11,00 | 10,91 | 10,87 | 10,95 | 280 | 58.503.100 |
| 2/3/2011 | 10,86 | 10,80 | -0,46% | 10,74 | 11,00 | 10,79 | 10,80 | 10,98 | 274 | 174.992.900 |
| 1/3/2011 | 11,08 | 10,85 | -2,08% | 10,80 | 11,08 | 10,94 | 10,85 | 10,99 | 192 | 46.848.500 |
| 28/2/2011 | 11,05 | 11,08 | +0,54% | 10,85 | 11,10 | 10,93 | 10,95 | 11,08 | 282 | 83.334.400 |
| 25/2/2011 | 11,00 | 11,02 | +1,29% | 10,90 | 11,10 | 10,96 | 11,00 | 11,02 | 50 | 45.738.700 |
| 24/2/2011 | 10,87 | 10,88 | -0,18% | 10,87 | 11,20 | 10,94 | 10,88 | 11,00 | 34 | 27.142.000 |
| 23/2/2011 | 11,00 | 10,90 | -0,91% | 10,90 | 11,01 | 10,99 | 10,90 | 11,02 | 106 | 40.669.600 |
| 22/2/2011 | 11,05 | 11,00 | -1,35% | 10,99 | 11,18 | 11,04 | 11,00 | 11,13 | 123 | 49.792.100 |
| 21/2/2011 | 11,19 | 11,15 | -0,45% | 11,07 | 11,20 | 11,14 | 11,15 | 11,20 | 43 | 37.010.100 |
| 18/2/2011 | 11,00 | 11,20 | +2,00% | 11,00 | 11,20 | 11,11 | 11,10 | 11,20 | 52 | 39.784.300 |
| 17/2/2011 | 11,00 | 10,98 | +0,09% | 10,85 | 11,00 | 10,96 | 10,85 | 11,09 | 86 | 49.354.800 |
| 16/2/2011 | 11,00 | 10,97 | -0,09% | 10,97 | 11,00 | 10,99 | 10,95 | 10,97 | 81 | 84.337.600 |
| 15/2/2011 | 11,13 | 10,98 | +0,27% | 10,98 | 11,20 | 11,14 | 10,98 | 11,00 | 52 | 38.527.900 |
| 14/2/2011 | 10,88 | 10,95 | +1,39% | 10,87 | 11,13 | 10,97 | 10,95 | 10,99 | 43 | 33.705.700 |
| 11/2/2011 | 10,78 | 10,80 | +0,37% | 10,60 | 10,90 | 10,72 | 10,80 | 10,90 | 55 | 35.951.100 |
| 10/2/2011 | 10,65 | 10,76 | +1,80% | 10,56 | 10,80 | 10,70 | 10,67 | 10,76 | 72 | 47.097.200 |
| 9/2/2011 | 10,97 | 10,57 | -3,21% | 10,57 | 10,97 | 10,82 | 10,57 | 10,60 | 67 | 41.547.700 |
| 8/2/2011 | 10,93 | 10,92 | -0,09% | 10,92 | 10,95 | 10,94 | 10,92 | 10,99 | 65 | 62.149.100 |
| 7/2/2011 | 11,00 | 10,93 | -0,64% | 10,71 | 11,09 | 10,98 | 10,90 | 10,95 | 119 | 68.741.200 |
| 4/2/2011 | 11,14 | 11,00 | -0,36% | 10,50 | 11,15 | 10,99 | 10,93 | 11,00 | 178 | 141.573.000 |
| 3/2/2011 | 11,20 | 11,04 | -1,16% | 11,04 | 11,20 | 11,08 | 11,04 | 11,14 | 138 | 91.522.700 |
| 2/2/2011 | 11,24 | 11,17 | -0,89% | 11,06 | 11,24 | 11,13 | 11,07 | 11,17 | 140 | 74.017.900 |
| 1/2/2011 | 11,24 | 11,27 | +0,09% | 11,16 | 11,30 | 11,21 | 11,16 | 11,27 | 130 | 67.837.000 |
| 31/1/2011 | 11,21 | 11,26 | +1,17% | 11,06 | 11,26 | 11,13 | 11,08 | 11,26 | 99 | 53.576.800 |
| 28/1/2011 | 11,40 | 11,13 | -2,62% | 11,12 | 11,45 | 11,19 | 11,13 | 11,15 | 155 | 105.700.400 |
| 27/1/2011 | 11,32 | 11,43 | +0,97% | 11,09 | 11,43 | 11,30 | 11,28 | 11,43 | 119 | 148.991.000 |
| 26/1/2011 | 11,38 | 11,32 | -0,09% | 11,29 | 11,38 | 11,31 | 11,32 | 11,35 | 58 | 34.615.500 |
| 24/1/2011 | 11,39 | 11,33 | -0,18% | 11,27 | 11,39 | 11,32 | 11,30 | 11,33 | 57 | 30.463.200 |
| 21/1/2011 | 11,45 | 11,35 | -1,13% | 11,35 | 11,55 | 11,40 | 11,35 | 11,39 | 76 | 167.621.000 |
| 20/1/2011 | 11,59 | 11,48 | -0,61% | 11,48 | 11,65 | 11,54 | 11,45 | 11,49 | 112 | 140.998.500 |
| 19/1/2011 | 11,40 | 11,55 | +0,43% | 11,30 | 11,74 | 11,49 | 11,44 | 11,55 | 93 | 100.897.700 |
| 18/1/2011 | 11,36 | 11,50 | +1,32% | 11,09 | 11,50 | 11,37 | 11,40 | 11,50 | 241 | 178.665.500 |
| 17/1/2011 | 11,41 | 11,35 | -0,09% | 11,35 | 11,42 | 11,39 | 11,35 | 11,40 | 35 | 27.005.900 |
| 14/1/2011 | 11,31 | 11,36 | +0,53% | 11,31 | 11,50 | 11,40 | 11,35 | 11,41 | 124 | 128.607.100 |
| 13/1/2011 | 11,40 | 11,30 | -0,88% | 11,30 | 11,41 | 11,39 | 11,30 | 11,40 | 93 | 148.666.500 |
| 12/1/2011 | 11,49 | 11,40 | +0,44% | 11,35 | 11,49 | 11,41 | 11,39 | 11,40 | 98 | 101.289.000 |
| 11/1/2011 | 11,44 | 11,35 | -0,09% | 11,34 | 11,44 | 11,37 | 11,34 | 11,38 | 190 | 101.567.300 |
| 10/1/2011 | 11,16 | 11,36 | +1,52% | 11,15 | 11,44 | 11,35 | 11,35 | 11,36 | 197 | 204.503.000 |
| 7/1/2011 | 11,15 | 11,19 | +0,81% | 11,01 | 11,19 | 11,08 | 11,00 | 11,19 | 167 | 122.604.700 |
| 6/1/2011 | 11,09 | 11,10 | +0,73% | 11,06 | 11,19 | 11,10 | 11,09 | 11,10 | 71 | 70.067.600 |
| 5/1/2011 | 11,27 | 11,02 | -1,43% | 11,02 | 11,27 | 11,10 | 11,01 | 11,02 | 305 | 210.788.900 |
| 4/1/2011 | 11,40 | 11,18 | -1,06% | 11,15 | 11,50 | 11,28 | 11,18 | 11,20 | 161 | 78.547.600 |
| 3/1/2011 | 11,77 | 11,30 | -5,83% | 11,30 | 11,80 | 11,50 | 11,30 | 11,40 | 494 | 333.240.000 |
| 30/12/2010 | 11,29 | 12,00 | +6,29% | 11,11 | 12,00 | 11,71 | 11,20 | 12,00 | 204 | 250.971.200 |
| 29/12/2010 | 11,10 | 11,29 | +0,44% | 11,10 | 11,29 | 11,19 | 11,20 | 11,29 | 96 | 100.777.500 |
| 28/12/2010 | 11,10 | 11,24 | -0,18% | 11,06 | 11,25 | 11,14 | 11,08 | 11,24 | 89 | 76.353.000 |
| 27/12/2010 | 11,19 | 11,26 | +0,63% | 11,11 | 11,26 | 11,19 | 11,10 | 11,26 | 118 | 121.439.300 |
| 23/12/2010 | 11,26 | 11,19 | -0,53% | 11,04 | 11,26 | 11,13 | 11,09 | 11,19 | 124 | 69.049.700 |
| 22/12/2010 | 11,10 | 11,25 | +1,63% | 10,96 | 11,25 | 11,08 | 11,00 | 11,25 | 131 | 92.944.800 |
| 21/12/2010 | 11,15 | 11,07 | -0,98% | 11,07 | 11,18 | 11,11 | 11,07 | 11,20 | 41 | 31.464.000 |
| 20/12/2010 | 11,29 | 11,18 | -1,06% | 11,15 | 11,30 | 11,18 | 11,17 | 11,18 | 75 | 60.739.700 |
| 17/12/2010 | 11,25 | 11,30 | +0,27% | 11,00 | 11,30 | 11,18 | 11,09 | 11,30 | 82 | 80.454.500 |
| 16/12/2010 | 11,32 | 11,27 | +0,63% | 11,22 | 11,37 | 11,30 | 11,22 | 11,27 | 46 | 33.467.200 |
| 15/12/2010 | 11,16 | 11,20 | 0,00% | 11,12 | 11,25 | 11,19 | 11,12 | 11,20 | 66 | 128.387.900 |
| 14/12/2010 | 11,10 | 11,20 | +0,45% | 11,10 | 11,31 | 11,20 | 11,15 | 11,20 | 190 | 145.488.700 |
| 13/12/2010 | 11,00 | 11,15 | +0,54% | 10,82 | 11,15 | 10,99 | 11,00 | 11,15 | 178 | 128.135.100 |
| 10/12/2010 | 10,71 | 11,09 | +3,94% | 10,64 | 11,09 | 10,75 | 10,64 | 11,09 | 95 | 66.819.600 |
| 9/12/2010 | 10,80 | 10,67 | -2,65% | 10,67 | 10,85 | 10,78 | 10,66 | 10,67 | 132 | 79.269.300 |
| 8/12/2010 | 10,90 | 10,96 | -0,27% | 10,66 | 10,99 | 10,81 | 10,77 | 10,96 | 183 | 64.016.900 |
| 7/12/2010 | 11,00 | 10,99 | -0,72% | 10,85 | 11,12 | 10,98 | 10,89 | 10,99 | 106 | 71.570.000 |
| 6/12/2010 | 10,88 | 11,07 | +1,75% | 10,88 | 11,07 | 10,99 | 11,00 | 11,07 | 155 | 130.535.800 |
| 3/12/2010 | 11,00 | 10,88 | -0,91% | 10,72 | 11,00 | 10,78 | 10,74 | 10,88 | 105 | 116.238.200 |
| 2/12/2010 | 11,00 | 10,98 | -1,70% | 10,85 | 11,06 | 10,93 | 10,94 | 10,98 | 121 | 164.977.700 |
| 1/12/2010 | 10,53 | 11,17 | +5,98% | 10,25 | 11,17 | 10,67 | 11,00 | 11,17 | 164 | 241.923.500 |
| 30/11/2010 | 10,36 | 10,54 | +3,33% | 10,15 | 10,54 | 10,45 | 10,21 | 10,54 | 184 | 142.434.500 |
| 29/11/2010 | 10,19 | 10,20 | -0,78% | 10,19 | 10,30 | 10,21 | 10,20 | 10,22 | 108 | 52.593.100 |
| 26/11/2010 | 10,45 | 10,28 | -2,00% | 10,25 | 10,45 | 10,27 | 10,24 | 10,28 | 129 | 89.934.800 |
| 25/11/2010 | 10,50 | 10,49 | -0,47% | 10,30 | 10,50 | 10,37 | 10,30 | 10,49 | 75 | 138.225.200 |
| 24/11/2010 | 10,39 | 10,54 | +1,44% | 10,30 | 10,54 | 10,39 | 10,30 | 10,54 | 123 | 99.320.200 |
| 23/11/2010 | 10,39 | 10,39 | -0,86% | 10,25 | 10,40 | 10,30 | 10,30 | 10,39 | 87 | 43.808.200 |
| 22/11/2010 | 10,49 | 10,48 | +0,29% | 10,40 | 10,49 | 10,41 | 10,45 | 10,49 | 156 | 113.854.800 |
| 19/11/2010 | 10,60 | 10,45 | -1,79% | 10,40 | 10,60 | 10,46 | 10,45 | 10,54 | 147 | 74.331.800 |
| 18/11/2010 | 10,35 | 10,64 | +2,80% | 10,20 | 10,64 | 10,38 | 10,42 | 10,64 | 235 | 93.487.500 |
| 17/11/2010 | 10,15 | 10,35 | +2,07% | 10,14 | 10,35 | 10,23 | 10,35 | 10,39 | 106 | 37.674.900 |
| 16/11/2010 | 10,49 | 10,14 | -2,97% | 10,14 | 10,50 | 10,35 | 10,14 | 10,40 | 121 | 42.880.400 |
| 12/11/2010 | 10,40 | 10,45 | -0,48% | 10,13 | 10,48 | 10,31 | 10,25 | 10,45 | 90 | 49.188.100 |
| 11/11/2010 | 10,40 | 10,50 | +0,96% | 10,03 | 10,50 | 10,23 | 10,23 | 10,50 | 141 | 268.942.000 |
| 10/11/2010 | 10,40 | 10,40 | -1,23% | 10,40 | 10,59 | 10,44 | 10,40 | 10,48 | 329 | 142.022.700 |
| 9/11/2010 | 10,47 | 10,53 | +0,77% | 10,40 | 10,60 | 10,50 | 10,53 | 10,60 | 418 | 123.799.300 |
| 8/11/2010 | 10,19 | 10,45 | +3,47% | 10,11 | 10,45 | 10,33 | 10,31 | 10,45 | 245 | 132.424.000 |
| 5/11/2010 | 10,09 | 10,10 | -0,69% | 10,00 | 10,20 | 10,11 | 10,10 | 10,15 | 123 | 91.027.300 |
| 4/11/2010 | 10,20 | 10,17 | -0,97% | 9,97 | 10,20 | 10,02 | 10,10 | 10,17 | 241 | 188.098.000 |
| 3/11/2010 | 10,20 | 10,27 | +0,20% | 10,20 | 10,33 | 10,26 | 10,26 | 10,27 | 131 | 111.489.600 |
| 1/11/2010 | 10,15 | 10,25 | 0,00% | 10,15 | 10,30 | 10,23 | 10,18 | 10,25 | 54 | 40.522.100 |
| 29/10/2010 | 10,15 | 10,25 | +2,19% | 10,13 | 10,25 | 10,21 | 10,13 | 10,25 | 63 | 59.990.300 |
| 28/10/2010 | 10,24 | 10,03 | -0,30% | 10,03 | 10,25 | 10,10 | 10,03 | 10,14 | 67 | 52.668.200 |
| 27/10/2010 | 10,25 | 10,06 | -1,37% | 10,06 | 10,25 | 10,11 | 10,06 | 10,18 | 63 | 68.379.900 |
| 26/10/2010 | 10,40 | 10,20 | -1,92% | 9,97 | 10,40 | 10,16 | 10,11 | 10,20 | 180 | 162.197.100 |
| 25/10/2010 | 10,35 | 10,40 | +0,97% | 10,31 | 10,40 | 10,38 | 10,38 | 10,40 | 101 | 32.086.700 |
| 22/10/2010 | 10,04 | 10,30 | +3,41% | 10,04 | 10,40 | 10,27 | 10,30 | 10,35 | 182 | 181.807.700 |
| 21/10/2010 | 9,97 | 9,96 | -0,90% | 9,83 | 10,05 | 9,91 | 9,96 | 9,98 | 215 | 79.108.500 |
| 20/10/2010 | 9,88 | 10,05 | +1,52% | 9,88 | 10,05 | 9,96 | 9,95 | 10,05 | 63 | 35.284.400 |
| 19/10/2010 | 9,90 | 9,90 | -1,00% | 9,90 | 10,00 | 9,92 | 9,88 | 9,90 | 55 | 37.707.900 |
| 18/10/2010 | 9,96 | 10,00 | 0,00% | 9,85 | 10,00 | 9,94 | 9,90 | 10,05 | 44 | 34.503.500 |
| 15/10/2010 | 9,86 | 10,00 | +0,30% | 9,85 | 10,00 | 9,96 | 9,95 | 10,00 | 39 | 30.500.000 |
| 14/10/2010 | 10,11 | 9,97 | -1,19% | 9,82 | 10,12 | 9,94 | 9,87 | 9,97 | 247 | 86.232.000 |
| 13/10/2010 | 9,97 | 10,09 | +1,10% | 9,97 | 10,15 | 10,05 | 10,05 | 10,09 | 121 | 125.430.200 |
| 11/10/2010 | 9,90 | 9,98 | +1,22% | 9,81 | 9,98 | 9,91 | 9,89 | 9,99 | 38 | 13.291.600 |
| 8/10/2010 | 9,93 | 9,86 | -1,30% | 9,79 | 9,95 | 9,91 | 9,86 | 9,95 | 62 | 87.336.200 |
| 7/10/2010 | 9,70 | 9,99 | +2,57% | 9,63 | 9,99 | 9,79 | 9,95 | 9,99 | 129 | 106.690.400 |
| 6/10/2010 | 9,57 | 9,74 | +1,78% | 9,45 | 9,74 | 9,60 | 9,61 | 9,74 | 225 | 138.260.700 |
| 5/10/2010 | 9,51 | 9,57 | +0,74% | 9,44 | 9,57 | 9,51 | 9,45 | 9,57 | 66 | 69.472.600 |
| 4/10/2010 | 9,45 | 9,50 | +0,32% | 9,42 | 9,50 | 9,43 | 9,42 | 9,50 | 60 | 116.870.300 |
| 1/10/2010 | 9,38 | 9,47 | +0,96% | 9,38 | 9,48 | 9,41 | 9,41 | 9,47 | 82 | 182.873.200 |
| 30/9/2010 | 9,29 | 9,38 | +0,21% | 9,29 | 9,38 | 9,34 | 9,32 | 9,40 | 46 | 84.699.400 |
| 29/9/2010 | 9,35 | 9,36 | -1,37% | 9,30 | 9,38 | 9,34 | 9,36 | 9,47 | 60 | 53.712.500 |
| 28/9/2010 | 9,15 | 9,49 | +3,38% | 9,15 | 9,49 | 9,35 | 9,40 | 9,49 | 341 | 192.800.400 |
| 27/9/2010 | 9,04 | 9,18 | +1,44% | 9,02 | 9,18 | 9,12 | 9,03 | 9,19 | 55 | 37.051.600 |
| 24/9/2010 | 9,05 | 9,05 | +0,11% | 9,00 | 9,07 | 9,03 | 9,03 | 9,05 | 121 | 89.326.300 |
| 23/9/2010 | 9,10 | 9,04 | -1,20% | 9,03 | 9,11 | 9,05 | 9,04 | 9,07 | 158 | 139.482.600 |
| 22/9/2010 | 9,11 | 9,15 | +0,44% | 9,03 | 9,15 | 9,12 | 9,15 | 9,19 | 96 | 60.928.500 |
| 21/9/2010 | 9,20 | 9,11 | -0,98% | 9,00 | 9,21 | 9,08 | 9,11 | 9,13 | 128 | 59.548.300 |
| 20/9/2010 | 9,12 | 9,20 | +0,55% | 9,01 | 9,20 | 9,11 | 9,20 | 9,22 | 142 | 94.968.600 |
| 17/9/2010 | 9,18 | 9,15 | 0,00% | 9,11 | 9,20 | 9,13 | 9,12 | 9,15 | 48 | 74.373.800 |
| 16/9/2010 | 9,15 | 9,15 | +0,88% | 9,01 | 9,22 | 9,13 | 9,03 | 9,15 | 66 | 71.905.600 |
| 15/9/2010 | 8,98 | 9,07 | +0,78% | 8,98 | 9,10 | 8,99 | 9,01 | 9,07 | 100 | 217.873.500 |
| 14/9/2010 | 9,16 | 9,00 | -2,60% | 8,95 | 9,19 | 9,01 | 9,00 | 9,10 | 117 | 70.211.000 |
| 13/9/2010 | 9,10 | 9,24 | +1,87% | 8,97 | 9,24 | 9,06 | 9,15 | 9,24 | 87 | 86.500.600 |
| 10/9/2010 | 9,20 | 9,07 | -1,09% | 9,07 | 9,20 | 9,10 | 9,07 | 9,14 | 68 | 28.602.200 |
| 9/9/2010 | 9,10 | 9,17 | +1,44% | 9,10 | 9,30 | 9,15 | 9,08 | 9,17 | 107 | 54.719.900 |
| 8/9/2010 | 9,28 | 9,04 | -2,27% | 9,04 | 9,28 | 9,11 | 9,04 | 9,05 | 140 | 57.717.300 |
| 6/9/2010 | 9,31 | 9,25 | -1,18% | 9,24 | 9,31 | 9,25 | 9,23 | 9,25 | 28 | 25.455.800 |
| 3/9/2010 | 9,40 | 9,36 | -1,06% | 9,34 | 9,44 | 9,35 | 9,32 | 9,36 | 56 | 30.579.000 |
| 2/9/2010 | 9,50 | 9,46 | -0,32% | 9,35 | 9,50 | 9,44 | 9,40 | 9,46 | 62 | 30.343.800 |
| 1/9/2010 | 9,39 | 9,49 | +1,06% | 9,30 | 9,49 | 9,43 | 9,30 | 9,49 | 117 | 84.143.300 |
| 31/8/2010 | 9,30 | 9,39 | +0,97% | 9,16 | 9,40 | 9,33 | 9,17 | 9,39 | 177 | 111.409.000 |
| 30/8/2010 | 9,30 | 9,30 | -0,96% | 9,25 | 9,38 | 9,31 | 9,28 | 9,30 | 99 | 64.964.200 |
| 27/8/2010 | 9,16 | 9,39 | +2,07% | 9,16 | 9,39 | 9,32 | 9,27 | 9,39 | 161 | 58.401.600 |
| 26/8/2010 | 9,10 | 9,20 | +0,55% | 9,04 | 9,20 | 9,13 | 9,04 | 9,20 | 73 | 29.483.900 |
| 25/8/2010 | 8,86 | 9,15 | +1,67% | 8,86 | 9,15 | 8,96 | 8,93 | 9,15 | 128 | 48.636.100 |
| 24/8/2010 | 9,12 | 9,00 | -2,17% | 8,90 | 9,14 | 8,95 | 8,94 | 9,00 | 250 | 90.473.400 |
| 23/8/2010 | 9,34 | 9,20 | -0,86% | 9,20 | 9,42 | 9,36 | 9,20 | 9,35 | 64 | 35.510.900 |
| 20/8/2010 | 9,38 | 9,28 | -1,28% | 9,09 | 9,38 | 9,16 | 9,11 | 9,28 | 86 | 83.357.200 |
| 19/8/2010 | 9,35 | 9,40 | -0,42% | 9,22 | 9,40 | 9,27 | 9,23 | 9,40 | 47 | 59.576.700 |
| 18/8/2010 | 9,30 | 9,44 | +1,40% | 9,22 | 9,44 | 9,34 | 9,24 | 9,44 | 117 | 93.589.200 |
| 17/8/2010 | 9,20 | 9,31 | -0,96% | 9,15 | 9,31 | 9,18 | 9,31 | 9,34 | 119 | 105.146.900 |
| 16/8/2010 | 9,32 | 9,40 | +1,08% | 9,26 | 9,45 | 9,34 | 9,40 | 9,43 | 153 | 80.052.600 |
| 13/8/2010 | 9,08 | 9,30 | +2,31% | 9,08 | 9,30 | 9,19 | 9,30 | 9,34 | 165 | 156.320.600 |
| 12/8/2010 | 8,82 | 9,09 | +1,11% | 8,82 | 9,12 | 9,03 | 9,01 | 9,10 | 66 | 128.858.100 |
| 11/8/2010 | 9,00 | 8,99 | -1,10% | 8,90 | 9,00 | 8,93 | 8,88 | 8,99 | 67 | 139.767.900 |
| 10/8/2010 | 8,90 | 9,09 | +2,36% | 8,86 | 9,10 | 9,01 | 9,03 | 9,10 | 223 | 160.620.800 |
| 9/8/2010 | 8,77 | 8,88 | +1,37% | 8,73 | 8,88 | 8,79 | 8,86 | 8,88 | 253 | 128.744.800 |
| 6/8/2010 | 8,85 | 8,76 | -1,79% | 8,60 | 8,90 | 8,69 | 8,76 | 8,80 | 112 | 91.841.300 |
| 5/8/2010 | 8,81 | 8,92 | +1,36% | 8,65 | 8,92 | 8,82 | 8,85 | 8,92 | 104 | 52.016.800 |
| 4/8/2010 | 8,60 | 8,80 | +1,38% | 8,60 | 8,80 | 8,73 | 8,80 | 8,81 | 138 | 68.908.900 |
| 3/8/2010 | 8,60 | 8,68 | +1,05% | 8,52 | 8,72 | 8,60 | 8,63 | 8,68 | 129 | 93.326.600 |
| 2/8/2010 | 8,57 | 8,59 | +0,23% | 8,50 | 8,59 | 8,56 | 8,48 | 8,59 | 141 | 116.690.800 |
| 30/7/2010 | 8,40 | 8,57 | +2,02% | 8,35 | 8,57 | 8,49 | 8,49 | 8,57 | 66 | 57.415.500 |
| 29/7/2010 | 8,41 | 8,40 | -1,18% | 8,40 | 8,54 | 8,42 | 8,40 | 8,44 | 91 | 92.226.400 |
| 28/7/2010 | 8,65 | 8,50 | -2,30% | 8,45 | 8,68 | 8,53 | 8,45 | 8,50 | 118 | 157.174.300 |
| 27/7/2010 | 8,75 | 8,70 | -0,57% | 8,65 | 8,75 | 8,67 | 8,64 | 8,70 | 84 | 117.844.300 |
| 26/7/2010 | 8,77 | 8,75 | -0,23% | 8,65 | 8,80 | 8,70 | 8,75 | 8,78 | 59 | 73.918.700 |
| 23/7/2010 | 8,65 | 8,77 | -0,34% | 8,65 | 8,86 | 8,82 | 8,77 | 8,85 | 64 | 69.423.100 |
| 22/7/2010 | 8,66 | 8,80 | +1,62% | 8,65 | 8,80 | 8,74 | 8,75 | 8,82 | 92 | 139.816.800 |
| 21/7/2010 | 8,75 | 8,66 | -1,37% | 8,55 | 8,85 | 8,67 | 8,66 | 8,80 | 106 | 133.453.100 |
| 20/7/2010 | 8,56 | 8,78 | +2,09% | 8,52 | 8,78 | 8,65 | 8,56 | 8,78 | 81 | 89.045.000 |
| 19/7/2010 | 8,47 | 8,60 | +2,38% | 8,30 | 8,60 | 8,40 | 8,34 | 8,60 | 132 | 103.972.100 |
| 16/7/2010 | 8,45 | 8,40 | +0,60% | 8,27 | 8,45 | 8,34 | 8,31 | 8,40 | 90 | 40.825.200 |
| 15/7/2010 | 8,45 | 8,35 | 0,00% | 8,30 | 8,47 | 8,36 | 8,35 | 8,38 | 150 | 117.150.000 |
| 14/7/2010 | 8,31 | 8,35 | -0,48% | 8,31 | 8,40 | 8,35 | 8,35 | 8,38 | 59 | 99.347.600 |
| 13/7/2010 | 8,49 | 8,39 | -1,29% | 8,26 | 8,50 | 8,38 | 8,39 | 8,48 | 76 | 38.727.400 |
| 12/7/2010 | 8,43 | 8,50 | +0,83% | 8,35 | 8,50 | 8,42 | 8,50 | 8,53 | 72 | 96.535.200 |
| 8/7/2010 | 8,42 | 8,43 | -0,82% | 8,39 | 8,48 | 8,42 | 8,41 | 8,43 | 57 | 65.801.600 |
| 7/7/2010 | 8,49 | 8,50 | +0,47% | 8,39 | 8,50 | 8,46 | 8,38 | 8,50 | 128 | 127.817.400 |
| 6/7/2010 | 8,50 | 8,46 | -0,35% | 8,35 | 8,55 | 8,47 | 8,36 | 8,46 | 90 | 127.818.300 |
| 5/7/2010 | 8,34 | 8,49 | +0,35% | 8,34 | 8,50 | 8,48 | 8,49 | 8,50 | 63 | 215.811.300 |
| 2/7/2010 | 8,35 | 8,46 | +1,44% | 8,31 | 8,46 | 8,36 | 8,45 | 8,46 | 37 | 21.162.400 |
| 1/7/2010 | 8,46 | 8,34 | -1,42% | 8,25 | 8,50 | 8,31 | 8,34 | 8,36 | 140 | 158.200.600 |
| 30/6/2010 | 8,50 | 8,46 | -0,47% | 8,43 | 8,51 | 8,45 | 8,43 | 8,46 | 54 | 86.524.200 |
| 29/6/2010 | 8,51 | 8,50 | -1,16% | 8,48 | 8,59 | 8,54 | 8,41 | 8,50 | 132 | 343.002.100 |
| 28/6/2010 | 8,70 | 8,60 | -1,60% | 8,52 | 8,71 | 8,59 | 8,60 | 8,62 | 128 | 245.978.200 |
| 25/6/2010 | 8,65 | 8,74 | +1,39% | 8,65 | 8,74 | 8,70 | 8,65 | 8,74 | 72 | 62.495.200 |
| 24/6/2010 | 8,60 | 8,62 | +0,23% | 8,55 | 8,65 | 8,60 | 8,62 | 8,63 | 110 | 133.489.300 |
| 23/6/2010 | 8,55 | 8,60 | +0,82% | 8,50 | 8,65 | 8,58 | 8,60 | 8,61 | 105 | 99.459.200 |
| 22/6/2010 | 8,53 | 8,53 | +0,12% | 8,49 | 8,68 | 8,53 | 8,53 | 8,56 | 104 | 128.191.000 |
| 21/6/2010 | 8,48 | 8,52 | +0,83% | 8,42 | 8,55 | 8,48 | 8,52 | 8,53 | 128 | 112.319.000 |
| 18/6/2010 | 8,25 | 8,45 | +1,20% | 8,20 | 8,45 | 8,38 | 8,45 | 8,46 | 110 | 128.378.300 |
| 17/6/2010 | 8,21 | 8,35 | +2,96% | 8,14 | 8,36 | 8,25 | 8,34 | 8,35 | 80 | 103.866.000 |
| 16/6/2010 | 8,30 | 8,11 | -2,29% | 8,11 | 8,39 | 8,28 | 8,11 | 8,29 | 178 | 103.142.500 |
| 15/6/2010 | 8,20 | 8,30 | +0,12% | 8,20 | 8,30 | 8,25 | 8,30 | 8,31 | 104 | 68.143.000 |
| 14/6/2010 | 8,10 | 8,29 | +2,35% | 8,04 | 8,29 | 8,19 | 8,15 | 8,29 | 79 | 55.845.300 |
| 11/6/2010 | 8,10 | 8,10 | 0,00% | 8,04 | 8,20 | 8,10 | 8,08 | 8,20 | 41 | 60.068.600 |
| 10/6/2010 | 8,05 | 8,10 | 0,00% | 8,00 | 8,10 | 8,03 | 8,03 | 8,10 | 66 | 145.993.400 |
| 9/6/2010 | 8,10 | 8,10 | +0,37% | 8,00 | 8,15 | 8,09 | 8,00 | 8,10 | 90 | 173.465.400 |
| 8/6/2010 | 8,12 | 8,07 | +2,02% | 7,96 | 8,14 | 8,04 | 7,97 | 8,07 | 59 | 76.265.400 |
| 7/6/2010 | 8,15 | 7,91 | -2,94% | 7,91 | 8,15 | 8,06 | 7,91 | 8,00 | 63 | 48.273.500 |
| 4/6/2010 | 8,05 | 8,15 | -1,09% | 8,05 | 8,15 | 8,08 | 8,07 | 8,15 | 23 | 14.882.400 |
| 2/6/2010 | 8,04 | 8,24 | +3,52% | 7,98 | 8,33 | 8,08 | 7,96 | 8,24 | 74 | 104.223.300 |
| 1/6/2010 | 8,06 | 7,96 | -1,12% | 7,90 | 8,08 | 8,00 | 7,96 | 8,03 | 50 | 28.801.700 |
| 31/5/2010 | 8,00 | 8,05 | +0,63% | 7,91 | 8,05 | 8,00 | 8,05 | 8,09 | 63 | 31.631.200 |
| 28/5/2010 | 8,00 | 8,00 | 0,00% | 7,86 | 8,00 | 7,92 | 8,00 | 8,04 | 30 | 35.117.600 |
| 27/5/2010 | 7,80 | 8,00 | +3,90% | 7,76 | 8,03 | 7,88 | 7,80 | 8,00 | 67 | 56.692.400 |
| 26/5/2010 | 7,80 | 7,70 | -0,77% | 7,70 | 8,10 | 7,92 | 7,70 | 7,81 | 48 | 64.019.200 |
| 25/5/2010 | 7,60 | 7,76 | +0,13% | 7,51 | 7,76 | 7,60 | 7,76 | 7,77 | 61 | 115.015.400 |
| 24/5/2010 | 7,60 | 7,75 | +2,24% | 7,55 | 7,86 | 7,71 | 7,72 | 7,78 | 107 | 94.097.800 |
| 21/5/2010 | 7,41 | 7,58 | +2,29% | 7,35 | 7,65 | 7,46 | 7,58 | 7,65 | 125 | 97.984.400 |
| 20/5/2010 | 7,79 | 7,41 | -5,00% | 7,25 | 7,79 | 7,52 | 7,41 | 7,65 | 289 | 285.035.300 |
| 19/5/2010 | 7,96 | 7,80 | -1,02% | 7,77 | 7,96 | 7,81 | 7,80 | 7,83 | 210 | 222.415.600 |
| 18/5/2010 | 8,00 | 7,88 | +0,13% | 7,88 | 8,00 | 7,90 | 7,88 | 7,89 | 119 | 71.547.700 |
| 17/5/2010 | 7,85 | 7,87 | -0,38% | 7,79 | 8,00 | 7,86 | 7,87 | 8,00 | 84 | 83.452.600 |
| 14/5/2010 | 8,01 | 7,90 | -1,86% | 7,90 | 8,01 | 7,98 | 7,91 | 7,99 | 223 | 120.122.300 |
| 13/5/2010 | 8,10 | 8,05 | +0,50% | 8,05 | 8,18 | 8,09 | 8,05 | 8,07 | 44 | 41.422.000 |
| 12/5/2010 | 7,90 | 8,01 | +2,04% | 7,90 | 8,10 | 8,02 | 8,01 | 8,05 | 36 | 51.197.500 |
| 11/5/2010 | 7,95 | 7,85 | -0,63% | 7,70 | 7,98 | 7,90 | 7,85 | 7,94 | 162 | 54.962.800 |
| 10/5/2010 | 7,85 | 7,90 | +2,73% | 7,85 | 7,98 | 7,91 | 7,90 | 7,97 | 67 | 32.541.500 |
| 7/5/2010 | 7,63 | 7,69 | +0,52% | 7,52 | 7,70 | 7,58 | 7,65 | 7,69 | 124 | 123.731.300 |
| 6/5/2010 | 7,86 | 7,65 | -2,55% | 7,55 | 7,91 | 7,81 | 7,70 | 7,90 | 152 | 102.609.900 |
| 5/5/2010 | 8,00 | 7,85 | -2,24% | 7,46 | 8,02 | 7,83 | 7,85 | 7,90 | 166 | 123.673.900 |
| 4/5/2010 | 8,04 | 8,03 | -1,47% | 7,85 | 8,05 | 7,92 | 7,87 | 8,03 | 104 | 73.907.200 |
| 3/5/2010 | 7,92 | 8,15 | +2,90% | 7,92 | 8,15 | 7,99 | 7,96 | 8,15 | 75 | 38.227.000 |
| 30/4/2010 | 8,02 | 7,92 | -1,00% | 7,90 | 8,05 | 7,95 | 7,92 | 8,04 | 99 | 93.492.600 |
| 29/4/2010 | 8,01 | 8,00 | 0,00% | 8,00 | 8,08 | 8,02 | 7,99 | 8,07 | 80 | 82.876.600 |
| 28/4/2010 | 8,04 | 8,00 | -1,48% | 7,99 | 8,04 | 8,00 | 8,00 | 8,07 | 62 | 77.641.100 |
| 27/4/2010 | 8,08 | 8,12 | +0,37% | 8,02 | 8,13 | 8,07 | 8,07 | 8,12 | 112 | 94.286.400 |
| 26/4/2010 | 8,10 | 8,09 | -0,37% | 8,08 | 8,19 | 8,10 | 8,09 | 8,13 | 65 | 61.515.600 |
| 23/4/2010 | 8,10 | 8,12 | +0,25% | 8,10 | 8,20 | 8,14 | 8,11 | 8,17 | 36 | 38.281.800 |
| 22/4/2010 | 8,12 | 8,10 | +0,12% | 8,07 | 8,22 | 8,12 | 8,10 | 8,15 | 103 | 163.150.900 |
| 20/4/2010 | 8,11 | 8,09 | -0,74% | 8,09 | 8,25 | 8,15 | 8,09 | 8,20 | 103 | 112.247.700 |
| 19/4/2010 | 8,08 | 8,15 | +0,99% | 8,05 | 8,20 | 8,13 | 8,11 | 8,15 | 77 | 40.778.200 |
| 16/4/2010 | 8,24 | 8,07 | -2,06% | 8,07 | 8,25 | 8,11 | 8,07 | 8,18 | 70 | 50.813.600 |
| 15/4/2010 | 8,22 | 8,24 | -0,60% | 8,19 | 8,27 | 8,22 | 8,20 | 8,24 | 49 | 42.094.500 |
| 14/4/2010 | 8,35 | 8,29 | +1,72% | 8,18 | 8,35 | 8,23 | 8,25 | 8,29 | 78 | 79.608.800 |
| 13/4/2010 | 8,26 | 8,15 | -0,37% | 8,12 | 8,27 | 8,18 | 8,15 | 8,23 | 146 | 97.278.200 |
| 12/4/2010 | 8,40 | 8,18 | -2,62% | 8,18 | 8,40 | 8,24 | 8,18 | 8,33 | 55 | 35.765.000 |
| 9/4/2010 | 8,45 | 8,40 | -0,36% | 8,34 | 8,45 | 8,38 | 8,33 | 8,40 | 70 | 161.736.800 |
| 8/4/2010 | 8,13 | 8,43 | +3,69% | 8,10 | 8,43 | 8,29 | 8,43 | 8,44 | 114 | 130.297.600 |
| 7/4/2010 | 8,22 | 8,13 | -1,81% | 8,13 | 8,27 | 8,19 | 8,13 | 8,26 | 76 | 67.295.800 |
| 6/4/2010 | 8,29 | 8,28 | +0,61% | 8,20 | 8,36 | 8,30 | 8,21 | 8,30 | 95 | 60.119.900 |
| 5/4/2010 | 8,15 | 8,23 | +0,49% | 8,15 | 8,30 | 8,24 | 8,23 | 8,29 | 98 | 107.633.100 |
| 1/4/2010 | 8,06 | 8,19 | +1,11% | 8,05 | 8,20 | 8,14 | 8,15 | 8,19 | 101 | 127.053.300 |
| 31/3/2010 | 8,00 | 8,10 | +1,25% | 8,00 | 8,10 | 8,03 | 8,05 | 8,10 | 99 | 53.969.000 |
| 30/3/2010 | 8,10 | 8,00 | -0,99% | 8,00 | 8,15 | 8,02 | 8,00 | 8,09 | 95 | 83.954.600 |
| 29/3/2010 | 8,05 | 8,08 | +0,62% | 8,00 | 8,10 | 8,02 | 8,01 | 8,08 | 71 | 120.979.700 |
| 26/3/2010 | 8,10 | 8,03 | -0,12% | 7,99 | 8,10 | 8,01 | 8,00 | 8,03 | 106 | 130.114.300 |
| 25/3/2010 | 8,20 | 8,04 | -2,19% | 8,02 | 8,20 | 8,04 | 8,04 | 8,07 | 120 | 117.223.900 |
| 24/3/2010 | 8,10 | 8,22 | +0,86% | 7,97 | 8,24 | 8,09 | 8,05 | 8,22 | 134 | 119.020.100 |
| 23/3/2010 | 8,28 | 8,15 | +0,12% | 8,10 | 8,28 | 8,14 | 8,15 | 8,17 | 107 | 115.549.400 |
| 22/3/2010 | 8,20 | 8,14 | -0,73% | 8,12 | 8,29 | 8,15 | 8,14 | 8,15 | 95 | 35.571.700 |
| 19/3/2010 | 8,29 | 8,20 | 0,00% | 8,19 | 8,29 | 8,21 | 8,20 | 8,25 | 74 | 142.802.400 |
| 18/3/2010 | 8,29 | 8,20 | -0,61% | 8,20 | 8,29 | 8,21 | 8,20 | 8,26 | 68 | 61.417.200 |
| 17/3/2010 | 8,28 | 8,25 | -0,24% | 8,24 | 8,35 | 8,26 | 8,25 | 8,29 | 80 | 146.494.700 |
| 16/3/2010 | 8,37 | 8,27 | -0,12% | 8,25 | 8,45 | 8,28 | 8,27 | 8,34 | 210 | 164.659.700 |
| 15/3/2010 | 8,35 | 8,28 | -0,96% | 8,25 | 8,35 | 8,29 | 8,28 | 8,36 | 82 | 103.001.600 |
| 12/3/2010 | 8,39 | 8,36 | -0,36% | 8,35 | 8,45 | 8,39 | 8,36 | 8,40 | 40 | 35.076.500 |
| 11/3/2010 | 8,39 | 8,39 | +0,48% | 8,31 | 8,40 | 8,35 | 8,31 | 8,39 | 99 | 173.228.600 |
| 10/3/2010 | 8,36 | 8,35 | -0,60% | 8,34 | 8,45 | 8,35 | 8,35 | 8,39 | 95 | 137.151.200 |
| 9/3/2010 | 8,56 | 8,40 | -1,87% | 8,34 | 8,56 | 8,39 | 8,39 | 8,40 | 131 | 134.791.100 |
| 8/3/2010 | 8,42 | 8,56 | -0,23% | 8,21 | 8,56 | 8,35 | 8,37 | 8,56 | 100 | 142.147.100 |
| 5/3/2010 | 8,60 | 8,58 | +0,94% | 8,50 | 8,62 | 8,55 | 8,55 | 8,59 | 83 | 73.686.200 |
| 4/3/2010 | 8,60 | 8,50 | 0,00% | 8,45 | 8,60 | 8,49 | 8,47 | 8,50 | 76 | 124.839.600 |
| 3/3/2010 | 8,68 | 8,50 | -2,07% | 8,50 | 8,68 | 8,58 | 8,50 | 8,55 | 67 | 37.358.800 |
| 2/3/2010 | 8,69 | 8,68 | +0,35% | 8,53 | 8,69 | 8,59 | 8,55 | 8,68 | 119 | 112.422.800 |
| 1/3/2010 | 8,69 | 8,65 | -0,46% | 8,62 | 8,75 | 8,66 | 8,64 | 8,65 | 90 | 49.734.900 |
| 26/2/2010 | 8,68 | 8,69 | +1,05% | 8,55 | 8,69 | 8,63 | 8,64 | 8,69 | 157 | 73.175.100 |
| 25/2/2010 | 8,52 | 8,60 | +0,47% | 8,41 | 8,70 | 8,57 | 8,60 | 8,62 | 66 | 87.946.300 |
| 24/2/2010 | 8,80 | 8,56 | -1,72% | 8,56 | 8,80 | 8,63 | 8,56 | 8,68 | 57 | 40.856.300 |
| 23/2/2010 | 8,75 | 8,71 | -0,57% | 8,50 | 8,75 | 8,67 | 8,58 | 8,71 | 87 | 135.237.200 |
| 22/2/2010 | 8,84 | 8,76 | -0,90% | 8,76 | 9,15 | 8,89 | 8,76 | 8,80 | 132 | 89.379.100 |
| 19/2/2010 | 8,70 | 8,84 | +1,26% | 8,64 | 8,84 | 8,75 | 8,72 | 8,84 | 111 | 82.412.000 |
| 18/2/2010 | 8,81 | 8,73 | -1,80% | 8,73 | 8,90 | 8,78 | 8,73 | 8,85 | 74 | 79.353.400 |
| 17/2/2010 | 8,85 | 8,89 | -0,78% | 8,80 | 9,00 | 8,88 | 8,80 | 8,89 | 49 | 66.134.800 |
| 12/2/2010 | 9,00 | 8,96 | -0,44% | 8,72 | 9,00 | 8,89 | 8,88 | 8,96 | 90 | 160.908.300 |
| 11/2/2010 | 8,70 | 9,00 | +2,86% | 8,64 | 9,00 | 8,78 | 8,84 | 9,00 | 159 | 147.716.900 |
| 10/2/2010 | 8,65 | 8,75 | +1,39% | 8,55 | 8,75 | 8,66 | 8,62 | 8,75 | 101 | 105.542.800 |
| 9/2/2010 | 8,30 | 8,63 | +3,98% | 8,30 | 8,63 | 8,51 | 8,55 | 8,63 | 163 | 115.234.700 |
| 8/2/2010 | 8,11 | 8,30 | +2,34% | 8,11 | 8,35 | 8,27 | 8,28 | 8,30 | 151 | 192.681.100 |
| 5/2/2010 | 8,06 | 8,11 | +0,12% | 7,90 | 8,11 | 8,03 | 8,11 | 8,14 | 140 | 127.350.500 |
| 4/2/2010 | 8,35 | 8,10 | -3,57% | 7,90 | 8,35 | 8,16 | 8,10 | 8,14 | 183 | 224.178.200 |
| 3/2/2010 | 8,39 | 8,40 | +0,12% | 8,36 | 8,40 | 8,38 | 8,38 | 8,40 | 70 | 71.636.200 |
| 2/2/2010 | 8,36 | 8,39 | +0,36% | 8,35 | 8,45 | 8,39 | 8,37 | 8,39 | 108 | 88.667.000 |
| 1/2/2010 | 8,40 | 8,36 | +0,12% | 8,31 | 8,43 | 8,34 | 8,35 | 8,36 | 119 | 160.549.000 |
| 29/1/2010 | 8,36 | 8,35 | -0,12% | 8,34 | 8,45 | 8,40 | 8,35 | 8,37 | 101 | 156.352.300 |
| 28/1/2010 | 8,48 | 8,36 | -1,30% | 8,36 | 8,60 | 8,44 | 8,36 | 8,46 | 86 | 71.598.700 |
| 27/1/2010 | 8,42 | 8,47 | +0,83% | 8,31 | 8,50 | 8,39 | 8,35 | 8,47 | 97 | 171.686.200 |
| 26/1/2010 | 8,35 | 8,40 | -2,21% | 8,30 | 8,51 | 8,39 | 8,39 | 8,40 | 99 | 73.137.300 |
| 22/1/2010 | 8,39 | 8,59 | +1,66% | 8,28 | 8,59 | 8,38 | 8,44 | 8,59 | 145 | 141.852.500 |
| 21/1/2010 | 8,48 | 8,45 | -1,63% | 8,35 | 8,50 | 8,41 | 8,40 | 8,45 | 138 | 174.360.700 |
| 20/1/2010 | 8,60 | 8,59 | -0,58% | 8,45 | 8,72 | 8,53 | 8,52 | 8,59 | 109 | 108.710.400 |
| 19/1/2010 | 8,67 | 8,64 | -0,69% | 8,57 | 8,69 | 8,62 | 8,64 | 8,68 | 114 | 80.198.000 |
| 18/1/2010 | 8,73 | 8,70 | +0,23% | 8,52 | 8,73 | 8,60 | 8,55 | 8,70 | 145 | 121.253.600 |
| 15/1/2010 | 8,70 | 8,68 | -0,80% | 8,62 | 8,75 | 8,67 | 8,65 | 8,68 | 50 | 44.609.200 |
| 14/1/2010 | 8,71 | 8,75 | 0,00% | 8,70 | 8,77 | 8,74 | 8,70 | 8,75 | 49 | 27.969.200 |
| 13/1/2010 | 8,81 | 8,75 | -0,57% | 8,71 | 8,81 | 8,75 | 8,75 | 8,78 | 55 | 33.361.900 |
| 12/1/2010 | 8,77 | 8,80 | +0,80% | 8,57 | 8,80 | 8,70 | 8,77 | 8,80 | 114 | 129.496.900 |
| 11/1/2010 | 8,73 | 8,73 | 0,00% | 8,56 | 8,73 | 8,65 | 8,60 | 8,73 | 102 | 105.399.700 |
| 8/1/2010 | 8,54 | 8,73 | +2,59% | 8,41 | 8,73 | 8,58 | 8,61 | 8,73 | 142 | 190.675.100 |
| 7/1/2010 | 8,45 | 8,51 | +0,35% | 8,27 | 8,51 | 8,44 | 8,40 | 8,51 | 114 | 166.552.500 |
| 6/1/2010 | 8,44 | 8,48 | 0,00% | 8,32 | 8,48 | 8,39 | 8,36 | 8,48 | 91 | 98.846.700 |
| 5/1/2010 | 8,50 | 8,48 | -0,24% | 8,25 | 8,52 | 8,36 | 8,30 | 8,49 | 131 | 154.696.100 |
| 4/1/2010 | 8,63 | 8,50 | -1,62% | 8,37 | 8,70 | 8,51 | 8,37 | 8,50 | 152 | 123.492.900 |
| 30/12/2009 | 8,49 | 8,64 | +1,65% | 8,30 | 8,64 | 8,58 | 8,46 | 8,64 | 100 | 153.667.300 |
| 29/12/2009 | 8,29 | 8,50 | +2,53% | 8,20 | 8,50 | 8,33 | 8,30 | 8,50 | 95 | 125.483.800 |
| 28/12/2009 | 8,19 | 8,29 | +0,48% | 8,10 | 8,29 | 8,21 | 8,06 | 8,29 | 83 | 127.580.400 |
| 23/12/2009 | 8,23 | 8,25 | +0,61% | 8,00 | 8,25 | 8,15 | 8,10 | 8,25 | 83 | 85.749.500 |
| 22/12/2009 | 8,02 | 8,20 | +2,50% | 7,94 | 8,20 | 8,06 | 8,10 | 8,20 | 73 | 83.068.200 |
| 21/12/2009 | 8,05 | 8,00 | -0,62% | 7,94 | 8,05 | 7,98 | 7,99 | 8,00 | 103 | 152.077.400 |
| 18/12/2009 | 8,02 | 8,05 | -0,37% | 7,96 | 8,05 | 8,01 | 7,98 | 8,05 | 84 | 81.769.900 |
| 17/12/2009 | 8,31 | 8,08 | -2,88% | 8,00 | 8,31 | 8,07 | 8,02 | 8,08 | 146 | 100.759.900 |
| 16/12/2009 | 8,35 | 8,32 | -2,12% | 8,31 | 8,55 | 8,44 | 8,31 | 8,32 | 104 | 164.519.600 |
| 15/12/2009 | 8,45 | 8,50 | -0,35% | 8,33 | 8,50 | 8,39 | 8,38 | 8,50 | 106 | 124.733.900 |
| 14/12/2009 | 8,53 | 8,53 | -0,12% | 8,39 | 8,63 | 8,51 | 8,49 | 8,53 | 86 | 67.010.300 |
| 11/12/2009 | 8,43 | 8,54 | +1,30% | 8,30 | 8,54 | 8,45 | 8,47 | 8,54 | 184 | 310.513.200 |
| 10/12/2009 | 8,10 | 8,43 | +2,93% | 8,10 | 8,43 | 8,26 | 8,40 | 8,43 | 192 | 232.618.500 |
| 9/12/2009 | 7,90 | 8,19 | +3,41% | 7,90 | 8,19 | 8,04 | 8,05 | 8,19 | 210 | 376.540.400 |
| 8/12/2009 | 7,83 | 7,92 | +0,13% | 7,79 | 7,95 | 7,90 | 7,90 | 7,92 | 131 | 142.009.500 |
| 7/12/2009 | 7,70 | 7,91 | +2,06% | 7,69 | 7,91 | 7,86 | 7,89 | 7,91 | 149 | 150.766.800 |
| 4/12/2009 | 7,75 | 7,75 | -0,51% | 7,54 | 7,88 | 7,69 | 7,69 | 7,75 | 183 | 133.247.300 |
| 3/12/2009 | 7,85 | 7,79 | -0,89% | 7,65 | 7,86 | 7,75 | 7,74 | 7,79 | 122 | 193.753.000 |
| 2/12/2009 | 7,86 | 7,86 | -1,01% | 7,71 | 7,89 | 7,80 | 7,78 | 7,86 | 178 | 96.263.700 |
| 1/12/2009 | 7,80 | 7,94 | -0,13% | 7,75 | 7,94 | 7,81 | 7,80 | 7,94 | 235 | 213.084.900 |
| 30/11/2009 | 7,85 | 7,95 | +1,27% | 7,80 | 7,95 | 7,89 | 7,86 | 7,95 | 82 | 100.625.700 |
| 27/11/2009 | 7,56 | 7,85 | +1,29% | 7,56 | 7,88 | 7,82 | 7,85 | 7,88 | 118 | 238.563.000 |
| 26/11/2009 | 7,65 | 7,75 | +1,31% | 7,47 | 7,84 | 7,70 | 7,75 | 7,81 | 110 | 236.755.700 |
| 25/11/2009 | 7,57 | 7,65 | -0,52% | 7,57 | 7,75 | 7,71 | 7,65 | 7,74 | 114 | 171.118.100 |
| 24/11/2009 | 7,50 | 7,69 | +2,67% | 7,45 | 7,69 | 7,59 | 7,63 | 7,69 | 127 | 129.151.300 |
| 23/11/2009 | 7,61 | 7,49 | -1,19% | 7,38 | 7,61 | 7,47 | 7,46 | 7,49 | 225 | 199.116.700 |
| 19/11/2009 | 7,72 | 7,58 | -2,19% | 7,46 | 7,72 | 7,55 | 7,51 | 7,58 | 214 | 158.813.700 |
| 18/11/2009 | 7,74 | 7,75 | -0,77% | 7,69 | 7,80 | 7,74 | 7,69 | 7,75 | 96 | 88.370.800 |
| 17/11/2009 | 7,77 | 7,81 | +1,56% | 7,72 | 7,81 | 7,77 | 7,76 | 7,81 | 89 | 127.977.800 |
| 16/11/2009 | 7,85 | 7,69 | -2,41% | 7,69 | 7,86 | 7,76 | 7,69 | 7,80 | 191 | 193.047.000 |
| 13/11/2009 | 7,72 | 7,88 | +2,47% | 7,72 | 7,92 | 7,85 | 7,82 | 7,88 | 94 | 148.394.500 |
| 12/11/2009 | 7,78 | 7,69 | -1,28% | 7,69 | 7,85 | 7,75 | 7,69 | 7,76 | 102 | 109.148.900 |
| 11/11/2009 | 7,89 | 7,79 | -0,89% | 7,79 | 7,89 | 7,83 | 7,78 | 7,79 | 94 | 80.893.700 |
| 10/11/2009 | 7,97 | 7,86 | -1,38% | 7,86 | 8,00 | 7,91 | 7,86 | 7,89 | 121 | 91.773.500 |
| 9/11/2009 | 7,96 | 7,97 | 0,00% | 7,79 | 7,97 | 7,91 | 7,93 | 7,97 | 129 | 162.913.700 |
| 6/11/2009 | 7,79 | 7,97 | +2,31% | 7,62 | 7,97 | 7,79 | 7,72 | 7,97 | 108 | 90.633.800 |
| 5/11/2009 | 7,98 | 7,79 | -2,38% | 7,72 | 7,99 | 7,79 | 7,76 | 7,79 | 203 | 158.433.600 |
| 4/11/2009 | 8,11 | 7,98 | -1,85% | 7,84 | 8,11 | 7,94 | 7,91 | 7,98 | 142 | 159.000.600 |
| 3/11/2009 | 7,90 | 8,13 | +2,26% | 7,56 | 8,13 | 7,76 | 7,77 | 8,13 | 311 | 206.952.000 |
| 30/10/2009 | 8,10 | 7,95 | -9,14% | 7,70 | 8,10 | 7,86 | 7,68 | 7,95 | 252 | 203.978.100 |
| 29/10/2009 | 8,48 | 8,75 | +3,67% | 8,31 | 8,75 | 8,53 | 8,75 | 8,79 | 204 | 198.363.300 |
| 28/10/2009 | 8,40 | 8,44 | -1,29% | 8,20 | 8,53 | 8,34 | 8,22 | 8,44 | 246 | 316.491.400 |
| 27/10/2009 | 8,41 | 8,55 | +1,18% | 8,35 | 8,60 | 8,50 | 8,51 | 8,56 | 308 | 244.015.700 |
| 26/10/2009 | 8,37 | 8,45 | +1,44% | 8,30 | 8,45 | 8,40 | 8,41 | 8,45 | 228 | 197.266.600 |
| 23/10/2009 | 8,44 | 8,33 | -0,72% | 8,25 | 8,45 | 8,38 | 8,30 | 8,33 | 120 | 189.737.800 |
| 22/10/2009 | 8,20 | 8,39 | +2,32% | 8,10 | 8,39 | 8,24 | 8,39 | 8,40 | 206 | 340.155.600 |
| 21/10/2009 | 7,94 | 8,20 | +3,14% | 7,94 | 8,27 | 8,15 | 8,15 | 8,20 | 206 | 305.076.200 |
| 20/10/2009 | 8,04 | 7,95 | -2,45% | 7,58 | 8,04 | 7,93 | 7,95 | 8,00 | 284 | 266.720.400 |
| 19/10/2009 | 8,03 | 8,15 | +1,37% | 8,03 | 8,19 | 8,11 | 8,14 | 8,15 | 215 | 380.653.500 |
| 16/10/2009 | 8,02 | 8,04 | -1,23% | 7,91 | 8,14 | 8,06 | 8,01 | 8,04 | 273 | 200.696.800 |
| 15/10/2009 | 7,92 | 8,14 | +2,91% | 7,88 | 8,14 | 8,02 | 8,13 | 8,14 | 364 | 344.249.700 |
| 14/10/2009 | 7,86 | 7,91 | +0,64% | 7,81 | 7,93 | 7,88 | 7,91 | 7,92 | 169 | 166.628.500 |
| 13/10/2009 | 7,81 | 7,86 | +0,64% | 7,81 | 7,96 | 7,87 | 7,86 | 7,89 | 190 | 240.499.300 |
| 9/10/2009 | 7,82 | 7,81 | +0,64% | 7,70 | 7,84 | 7,78 | 7,79 | 7,81 | 87 | 63.555.300 |
| 8/10/2009 | 7,94 | 7,76 | -1,65% | 7,66 | 7,94 | 7,80 | 7,76 | 7,86 | 299 | 273.007.100 |
| 7/10/2009 | 7,46 | 7,89 | +5,76% | 7,41 | 7,95 | 7,65 | 7,89 | 7,90 | 724 | 746.602.700 |
| 6/10/2009 | 7,40 | 7,46 | +1,36% | 7,32 | 7,49 | 7,44 | 7,45 | 7,46 | 209 | 238.682.300 |
| 5/10/2009 | 7,22 | 7,36 | +2,22% | 7,15 | 7,37 | 7,28 | 7,36 | 7,37 | 217 | 141.146.300 |
| 2/10/2009 | 7,30 | 7,20 | -1,10% | 7,19 | 7,30 | 7,22 | 7,19 | 7,20 | 208 | 176.310.400 |
| 1/10/2009 | 7,46 | 7,28 | -2,02% | 7,26 | 7,46 | 7,31 | 7,28 | 7,30 | 145 | 125.601.600 |
| 30/9/2009 | 7,42 | 7,43 | 0,00% | 7,39 | 7,48 | 7,43 | 7,40 | 7,43 | 87 | 110.214.800 |
| 29/9/2009 | 7,49 | 7,43 | -0,54% | 7,38 | 7,49 | 7,44 | 7,43 | 7,46 | 110 | 80.880.300 |
| 28/9/2009 | 7,39 | 7,47 | +1,36% | 7,33 | 7,49 | 7,43 | 7,46 | 7,47 | 144 | 197.325.500 |
| 25/9/2009 | 7,30 | 7,37 | +0,68% | 7,30 | 7,38 | 7,34 | 7,33 | 7,37 | 61 | 65.558.200 |
| 24/9/2009 | 7,40 | 7,32 | -0,14% | 7,29 | 7,40 | 7,33 | 7,32 | 7,35 | 115 | 73.308.700 |
| 23/9/2009 | 7,40 | 7,33 | -0,95% | 7,31 | 7,49 | 7,38 | 7,33 | 7,38 | 193 | 150.712.800 |
| 22/9/2009 | 7,37 | 7,40 | +0,41% | 7,37 | 7,45 | 7,41 | 7,40 | 7,41 | 178 | 159.484.300 |
| 21/9/2009 | 7,29 | 7,37 | +1,66% | 7,27 | 7,42 | 7,35 | 7,37 | 7,38 | 198 | 151.394.700 |
| 18/9/2009 | 7,30 | 7,25 | -0,68% | 7,25 | 7,35 | 7,27 | 7,24 | 7,25 | 163 | 110.252.500 |
| 17/9/2009 | 7,30 | 7,30 | 0,00% | 7,29 | 7,35 | 7,32 | 7,30 | 7,34 | 100 | 87.066.800 |
| 16/9/2009 | 7,27 | 7,30 | -0,54% | 7,27 | 7,36 | 7,32 | 7,30 | 7,33 | 162 | 172.919.300 |
| 15/9/2009 | 7,44 | 7,34 | -0,27% | 7,34 | 7,45 | 7,37 | 7,33 | 7,34 | 203 | 136.881.500 |
| 14/9/2009 | 7,35 | 7,36 | +0,27% | 7,30 | 7,45 | 7,39 | 7,36 | 7,39 | 279 | 296.060.900 |
| 11/9/2009 | 7,32 | 7,34 | +0,69% | 7,30 | 7,38 | 7,33 | 7,34 | 7,35 | 144 | 209.622.300 |
| 10/9/2009 | 7,26 | 7,29 | +0,97% | 7,23 | 7,34 | 7,28 | 7,28 | 7,29 | 188 | 180.823.100 |
| 9/9/2009 | 7,26 | 7,22 | -0,41% | 7,19 | 7,28 | 7,23 | 7,22 | 7,25 | 154 | 75.078.900 |
| 8/9/2009 | 7,28 | 7,25 | 0,00% | 7,23 | 7,31 | 7,26 | 7,25 | 7,28 | 70 | 73.752.100 |
| 4/9/2009 | 7,30 | 7,25 | +0,42% | 7,20 | 7,30 | 7,23 | 7,25 | 7,27 | 67 | 30.689.100 |
| 3/9/2009 | 7,26 | 7,22 | -0,96% | 7,21 | 7,28 | 7,24 | 7,22 | 7,24 | 62 | 39.564.600 |
| 2/9/2009 | 7,25 | 7,29 | -0,14% | 7,17 | 7,30 | 7,24 | 7,27 | 7,29 | 102 | 132.309.900 |
| 1/9/2009 | 7,26 | 7,30 | +0,69% | 7,25 | 7,30 | 7,26 | 7,27 | 7,30 | 87 | 115.187.100 |
| 31/8/2009 | 7,24 | 7,25 | -1,23% | 7,23 | 7,30 | 7,25 | 7,25 | 7,28 | 111 | 213.437.400 |
| 28/8/2009 | 7,22 | 7,34 | +0,27% | 7,12 | 7,34 | 7,21 | 7,28 | 7,34 | 247 | 165.489.200 |
| 27/8/2009 | 7,30 | 7,32 | +0,14% | 7,25 | 7,34 | 7,28 | 7,27 | 7,32 | 94 | 95.200.500 |
| 26/8/2009 | 7,35 | 7,31 | -0,27% | 7,30 | 7,37 | 7,32 | 7,29 | 7,31 | 375 | 117.636.400 |
| 25/8/2009 | 7,35 | 7,33 | -0,54% | 7,30 | 7,40 | 7,33 | 7,32 | 7,33 | 77 | 80.192.700 |
| 24/8/2009 | 7,35 | 7,37 | +1,52% | 7,34 | 7,55 | 7,42 | 7,37 | 7,41 | 260 | 166.319.700 |
| 21/8/2009 | 7,37 | 7,26 | +0,14% | 7,21 | 7,40 | 7,31 | 7,26 | 7,28 | 244 | 142.744.800 |
| 20/8/2009 | 7,33 | 7,25 | -0,82% | 7,25 | 7,41 | 7,37 | 7,25 | 7,36 | 180 | 157.222.500 |
| 19/8/2009 | 7,16 | 7,31 | +1,11% | 7,16 | 7,33 | 7,24 | 7,27 | 7,32 | 46 | 30.866.100 |
| 18/8/2009 | 7,19 | 7,23 | +1,12% | 7,16 | 7,25 | 7,20 | 7,16 | 7,23 | 67 | 42.064.600 |
| 17/8/2009 | 7,24 | 7,15 | -3,38% | 7,08 | 7,30 | 7,16 | 7,15 | 7,20 | 217 | 135.694.300 |
| 14/8/2009 | 7,38 | 7,40 | -0,67% | 7,30 | 7,45 | 7,39 | 7,37 | 7,40 | 86 | 76.601.800 |
| 13/8/2009 | 7,52 | 7,45 | -0,80% | 7,35 | 7,52 | 7,41 | 7,35 | 7,45 | 161 | 122.447.200 |
| 12/8/2009 | 7,49 | 7,51 | +0,27% | 7,44 | 7,55 | 7,49 | 7,49 | 7,54 | 126 | 76.746.000 |
| 11/8/2009 | 7,60 | 7,49 | -1,71% | 7,21 | 7,61 | 7,39 | 7,44 | 7,49 | 281 | 236.984.500 |
| 10/8/2009 | 7,51 | 7,62 | +2,83% | 7,46 | 7,62 | 7,57 | 7,60 | 7,62 | 161 | 124.037.200 |
| 7/8/2009 | 7,48 | 7,41 | -0,54% | 7,41 | 7,75 | 7,59 | 7,41 | 7,43 | 278 | 261.641.000 |
| 6/8/2009 | 7,49 | 7,45 | -1,19% | 7,41 | 7,50 | 7,44 | 7,41 | 7,47 | 91 | 477.115.100 |
| 5/8/2009 | 7,50 | 7,54 | +1,07% | 7,40 | 7,55 | 7,46 | 7,51 | 7,54 | 106 | 123.335.800 |
| 4/8/2009 | 7,46 | 7,46 | -0,27% | 7,46 | 7,55 | 7,51 | 7,46 | 7,49 | 133 | 102.920.800 |
| 3/8/2009 | 7,42 | 7,48 | 0,00% | 7,42 | 7,60 | 7,53 | 7,48 | 7,52 | 116 | 102.269.400 |
| 31/7/2009 | 7,45 | 7,48 | +0,27% | 7,40 | 7,50 | 7,43 | 7,48 | 7,49 | 134 | 139.426.100 |
| 30/7/2009 | 7,46 | 7,46 | +0,27% | 7,38 | 7,59 | 7,45 | 7,40 | 7,46 | 110 | 96.700.900 |
| 29/7/2009 | 7,40 | 7,44 | +0,54% | 7,34 | 7,46 | 7,39 | 7,40 | 7,44 | 110 | 145.703.800 |
| 28/7/2009 | 7,60 | 7,40 | -2,63% | 7,35 | 7,60 | 7,43 | 7,38 | 7,40 | 184 | 101.001.500 |
| 27/7/2009 | 7,49 | 7,60 | +1,33% | 7,45 | 7,75 | 7,60 | 7,60 | 7,65 | 307 | 195.140.200 |
| 24/7/2009 | 7,06 | 7,50 | +6,53% | 7,00 | 7,50 | 7,27 | 7,49 | 7,50 | 545 | 430.247.400 |
| 23/7/2009 | 7,01 | 7,04 | 0,00% | 7,00 | 7,07 | 7,02 | 7,02 | 7,04 | 102 | 98.875.300 |
| 22/7/2009 | 7,05 | 7,04 | +0,14% | 6,99 | 7,05 | 7,00 | 7,01 | 7,04 | 116 | 74.909.600 |
| 21/7/2009 | 7,10 | 7,03 | -0,99% | 7,00 | 7,10 | 7,03 | 7,00 | 7,03 | 129 | 96.524.700 |
| 20/7/2009 | 7,13 | 7,10 | +1,00% | 7,00 | 7,17 | 7,08 | 7,10 | 7,11 | 154 | 122.798.400 |
| 17/7/2009 | 7,06 | 7,03 | +0,43% | 7,00 | 7,07 | 7,01 | 7,01 | 7,03 | 73 | 38.416.600 |
| 16/7/2009 | 7,09 | 7,00 | -0,43% | 7,00 | 7,09 | 7,01 | 7,00 | 7,04 | 69 | 54.253.000 |
| 15/7/2009 | 7,00 | 7,03 | +0,72% | 6,98 | 7,08 | 7,02 | 7,03 | 7,09 | 92 | 56.532.000 |
| 14/7/2009 | 7,00 | 6,98 | -0,14% | 6,98 | 7,04 | 7,00 | 6,97 | 7,03 | 73 | 25.340.800 |
| 13/7/2009 | 7,06 | 6,99 | 0,00% | 6,97 | 7,10 | 7,00 | 6,99 | 7,03 | 61 | 25.627.400 |
| 10/7/2009 | 7,00 | 6,99 | -1,41% | 6,98 | 7,13 | 7,00 | 6,99 | 7,06 | 248 | 58.071.500 |
| 8/7/2009 | 7,01 | 7,09 | +0,71% | 6,98 | 7,12 | 7,01 | 7,03 | 7,09 | 65 | 37.114.600 |
| 7/7/2009 | 7,10 | 7,04 | -0,98% | 6,96 | 7,13 | 7,04 | 7,04 | 7,05 | 72 | 49.659.500 |
| 6/7/2009 | 7,12 | 7,11 | -0,56% | 7,05 | 7,13 | 7,09 | 7,08 | 7,11 | 62 | 48.631.200 |
| 3/7/2009 | 7,09 | 7,15 | +0,70% | 7,07 | 7,15 | 7,10 | 7,12 | 7,14 | 62 | 44.370.000 |
| 2/7/2009 | 7,06 | 7,10 | -0,14% | 7,05 | 7,14 | 7,07 | 7,07 | 7,10 | 43 | 13.385.500 |
| 1/7/2009 | 7,15 | 7,11 | -0,28% | 7,07 | 7,15 | 7,10 | 7,08 | 7,12 | 111 | 36.005.400 |
| 30/6/2009 | 7,09 | 7,13 | +0,56% | 6,98 | 7,17 | 7,07 | 7,05 | 7,13 | 79 | 56.111.100 |
| 29/6/2009 | 7,01 | 7,09 | +1,29% | 7,00 | 7,09 | 7,05 | 7,04 | 7,09 | 138 | 41.838.800 |
| 26/6/2009 | 7,07 | 7,00 | 0,00% | 6,98 | 7,07 | 7,00 | 6,99 | 7,00 | 61 | 83.467.000 |
| 25/6/2009 | 7,00 | 7,00 | -0,43% | 6,97 | 7,15 | 7,03 | 7,00 | 7,02 | 113 | 94.615.800 |
| 24/6/2009 | 7,06 | 7,03 | -0,14% | 6,96 | 7,11 | 7,00 | 6,97 | 7,04 | 129 | 87.293.800 |
| 23/6/2009 | 7,07 | 7,04 | -0,28% | 7,01 | 7,20 | 7,09 | 7,02 | 7,04 | 316 | 138.864.600 |
| 22/6/2009 | 7,20 | 7,06 | -1,94% | 7,05 | 7,25 | 7,12 | 7,06 | 7,10 | 86 | 55.823.700 |
| 19/6/2009 | 7,15 | 7,20 | +0,70% | 7,08 | 7,20 | 7,18 | 7,17 | 7,20 | 74 | 54.307.100 |
| 18/6/2009 | 7,17 | 7,15 | +0,14% | 7,09 | 7,20 | 7,13 | 7,11 | 7,15 | 85 | 45.051.400 |
| 17/6/2009 | 7,14 | 7,14 | -0,70% | 7,11 | 7,20 | 7,15 | 7,14 | 7,20 | 89 | 213.711.100 |
| 16/6/2009 | 7,15 | 7,19 | -0,14% | 7,13 | 7,19 | 7,14 | 7,18 | 7,19 | 77 | 34.586.400 |
| 15/6/2009 | 7,15 | 7,20 | +0,14% | 7,11 | 7,20 | 7,18 | 7,16 | 7,20 | 96 | 41.834.400 |
| 12/6/2009 | 7,18 | 7,19 | +0,56% | 7,12 | 7,19 | 7,17 | 7,14 | 7,19 | 62 | 41.230.000 |
| 10/6/2009 | 7,14 | 7,15 | +0,42% | 7,08 | 7,15 | 7,11 | 7,08 | 7,15 | 71 | 43.130.100 |
| 9/6/2009 | 7,15 | 7,12 | -0,14% | 7,08 | 7,20 | 7,14 | 7,10 | 7,12 | 61 | 69.544.400 |
| 8/6/2009 | 7,19 | 7,13 | -0,97% | 7,06 | 7,20 | 7,16 | 7,11 | 7,18 | 73 | 48.317.300 |
| 5/6/2009 | 7,15 | 7,20 | +1,12% | 7,14 | 7,20 | 7,16 | 7,18 | 7,20 | 66 | 69.629.600 |
| 4/6/2009 | 7,00 | 7,12 | -0,14% | 6,95 | 7,15 | 7,11 | 7,11 | 7,12 | 72 | 41.616.000 |
| 3/6/2009 | 7,15 | 7,13 | -0,28% | 6,86 | 7,15 | 7,04 | 7,05 | 7,13 | 139 | 165.052.700 |
| 2/6/2009 | 7,05 | 7,15 | +0,42% | 7,03 | 7,16 | 7,12 | 7,10 | 7,15 | 150 | 107.383.500 |
| 1/6/2009 | 7,08 | 7,12 | +0,28% | 7,05 | 7,14 | 7,09 | 7,06 | 7,12 | 140 | 123.814.000 |
| 29/5/2009 | 7,10 | 7,10 | 0,00% | 7,01 | 7,13 | 7,08 | 7,03 | 7,10 | 105 | 77.161.500 |
| 28/5/2009 | 7,08 | 7,10 | +0,71% | 6,95 | 7,10 | 7,03 | 7,01 | 7,10 | 87 | 48.624.700 |
| 27/5/2009 | 7,12 | 7,05 | -0,70% | 7,00 | 7,12 | 7,04 | 7,02 | 7,05 | 121 | 82.966.100 |
| 26/5/2009 | 7,00 | 7,10 | +1,28% | 6,85 | 7,10 | 7,05 | 7,08 | 7,10 | 77 | 67.624.400 |
| 25/5/2009 | 7,00 | 7,01 | +0,14% | 6,96 | 7,09 | 7,00 | 7,00 | 7,08 | 77 | 96.369.000 |
| 22/5/2009 | 7,10 | 7,00 | -0,71% | 6,99 | 7,10 | 7,05 | 6,99 | 7,00 | 47 | 35.272.500 |
| 21/5/2009 | 7,02 | 7,05 | +0,43% | 6,92 | 7,10 | 7,00 | 7,04 | 7,10 | 94 | 63.668.000 |
| 20/5/2009 | 7,18 | 7,02 | -1,13% | 7,01 | 7,20 | 7,13 | 7,01 | 7,10 | 252 | 82.797.900 |
| 19/5/2009 | 7,14 | 7,10 | -0,70% | 7,10 | 7,20 | 7,15 | 7,06 | 7,10 | 79 | 38.437.800 |
| 18/5/2009 | 7,10 | 7,15 | +0,70% | 7,06 | 7,17 | 7,14 | 7,14 | 7,15 | 97 | 68.033.600 |
| 15/5/2009 | 7,13 | 7,10 | -0,70% | 7,03 | 7,13 | 7,09 | 7,06 | 7,10 | 70 | 27.877.300 |
| 14/5/2009 | 7,05 | 7,15 | +2,14% | 7,00 | 7,15 | 7,07 | 7,06 | 7,13 | 39 | 27.556.200 |
| 13/5/2009 | 7,19 | 7,00 | -2,64% | 6,95 | 7,19 | 7,06 | 7,00 | 7,05 | 100 | 430.454.000 |
| 12/5/2009 | 7,29 | 7,19 | -2,71% | 7,19 | 7,32 | 7,26 | 7,19 | 7,22 | 96 | 74.553.100 |
| 11/5/2009 | 7,25 | 7,39 | +2,07% | 7,12 | 7,39 | 7,30 | 7,39 | 7,40 | 128 | 96.836.900 |
| 8/5/2009 | 7,04 | 7,24 | +2,84% | 7,04 | 7,24 | 7,19 | 7,20 | 7,23 | 92 | 113.613.800 |
| 7/5/2009 | 7,02 | 7,04 | +0,28% | 6,88 | 7,04 | 6,99 | 6,95 | 7,05 | 75 | 128.620.800 |
| 6/5/2009 | 7,00 | 7,02 | +1,15% | 6,94 | 7,07 | 7,00 | 7,00 | 7,02 | 124 | 82.794.700 |
| 5/5/2009 | 6,85 | 6,94 | -0,14% | 6,85 | 7,09 | 6,94 | 6,91 | 6,94 | 109 | 82.482.000 |
| 4/5/2009 | 7,10 | 6,95 | -0,71% | 6,90 | 7,25 | 7,11 | 6,95 | 7,00 | 207 | 453.671.700 |
| 30/4/2009 | 6,80 | 7,00 | +2,94% | 6,80 | 7,11 | 7,01 | 7,00 | 7,03 | 97 | 104.288.800 |
| 29/4/2009 | 6,71 | 6,80 | +1,49% | 6,71 | 6,86 | 6,80 | 6,77 | 6,80 | 100 | 53.207.600 |
| 28/4/2009 | 6,27 | 6,70 | +6,35% | 6,27 | 6,72 | 6,48 | 6,70 | 6,73 | 94 | 66.157.300 |
| 27/4/2009 | 6,30 | 6,30 | +0,32% | 6,19 | 6,37 | 6,31 | 6,29 | 6,30 | 79 | 37.930.600 |
| 24/4/2009 | 6,24 | 6,28 | +0,64% | 6,22 | 6,30 | 6,27 | 6,25 | 6,28 | 86 | 51.200.900 |
| 23/4/2009 | 6,26 | 6,24 | +0,65% | 6,17 | 6,29 | 6,20 | 6,17 | 6,24 | 59 | 16.311.800 |
| 22/4/2009 | 6,25 | 6,20 | -0,16% | 6,18 | 6,25 | 6,24 | 6,18 | 6,20 | 48 | 189.769.400 |
| 20/4/2009 | 6,24 | 6,21 | +2,14% | 6,10 | 6,24 | 6,19 | 6,20 | 6,21 | 37 | 103.179.400 |
| 17/4/2009 | 6,22 | 6,08 | -2,09% | 6,07 | 6,26 | 6,17 | 6,08 | 6,13 | 80 | 162.279.800 |
| 16/4/2009 | 6,30 | 6,21 | -1,43% | 6,07 | 6,30 | 6,25 | 6,21 | 6,25 | 86 | 80.686.300 |
| 15/4/2009 | 6,30 | 6,30 | +0,80% | 6,26 | 6,30 | 6,29 | 6,29 | 6,30 | 78 | 24.287.500 |
| 14/4/2009 | 6,23 | 6,25 | +0,81% | 6,15 | 6,30 | 6,21 | 6,21 | 6,25 | 44 | 13.491.500 |
| 13/4/2009 | 6,19 | 6,20 | +1,14% | 6,03 | 6,23 | 6,17 | 6,18 | 6,20 | 102 | 64.607.500 |
| 9/4/2009 | 6,17 | 6,13 | -0,33% | 6,13 | 6,20 | 6,17 | 6,11 | 6,13 | 69 | 52.013.300 |
| 8/4/2009 | 5,90 | 6,15 | +5,13% | 5,90 | 6,15 | 6,01 | 5,95 | 6,15 | 194 | 84.507.700 |
| 7/4/2009 | 5,95 | 5,85 | -0,85% | 5,85 | 6,00 | 5,93 | 5,85 | 5,90 | 179 | 68.206.000 |
| 6/4/2009 | 5,91 | 5,90 | 0,00% | 5,88 | 5,95 | 5,91 | 5,87 | 5,92 | 89 | 28.667.800 |
| 3/4/2009 | 5,90 | 5,90 | -0,67% | 5,85 | 5,94 | 5,90 | 5,88 | 5,90 | 61 | 35.766.300 |
| 2/4/2009 | 5,90 | 5,94 | +2,06% | 5,86 | 5,94 | 5,90 | 5,93 | 5,94 | 105 | 33.131.100 |
| 1/4/2009 | 5,86 | 5,82 | -0,51% | 5,70 | 5,88 | 5,80 | 5,82 | 5,85 | 107 | 38.964.300 |
| 31/3/2009 | 5,84 | 5,85 | +0,34% | 5,76 | 5,90 | 5,84 | 5,85 | 5,89 | 63 | 29.448.400 |
| 30/3/2009 | 5,90 | 5,83 | -0,34% | 5,70 | 5,90 | 5,79 | 5,77 | 5,83 | 74 | 36.229.900 |
| 27/3/2009 | 5,94 | 5,85 | -1,52% | 5,78 | 5,94 | 5,87 | 5,84 | 5,90 | 56 | 39.483.100 |
| 26/3/2009 | 5,90 | 5,94 | +0,68% | 5,87 | 5,95 | 5,93 | 5,93 | 5,94 | 76 | 24.290.300 |
| 25/3/2009 | 5,84 | 5,90 | +1,37% | 5,83 | 5,92 | 5,89 | 5,83 | 5,90 | 71 | 64.185.600 |
| 24/3/2009 | 5,89 | 5,82 | -0,68% | 5,81 | 5,90 | 5,84 | 5,81 | 5,85 | 46 | 108.509.200 |
| 23/3/2009 | 5,73 | 5,86 | +2,81% | 5,72 | 5,86 | 5,81 | 5,82 | 5,86 | 143 | 285.443.800 |
| 20/3/2009 | 5,64 | 5,70 | +1,24% | 5,63 | 5,73 | 5,69 | 5,66 | 5,73 | 55 | 83.020.000 |
| 19/3/2009 | 5,50 | 5,63 | +3,30% | 5,40 | 5,64 | 5,53 | 5,60 | 5,63 | 109 | 132.397.800 |
| 18/3/2009 | 5,30 | 5,45 | +2,06% | 5,30 | 5,48 | 5,39 | 5,45 | 5,48 | 64 | 75.127.300 |
| 17/3/2009 | 5,27 | 5,34 | +1,33% | 5,20 | 5,35 | 5,30 | 5,34 | 5,35 | 77 | 85.071.900 |
| 16/3/2009 | 5,27 | 5,27 | +0,76% | 5,22 | 5,34 | 5,29 | 5,27 | 5,32 | 85 | 100.851.500 |
| 13/3/2009 | 5,20 | 5,23 | 0,00% | 5,20 | 5,27 | 5,22 | 5,23 | 5,25 | 94 | 56.482.300 |
| 12/3/2009 | 5,22 | 5,23 | -0,38% | 5,19 | 5,28 | 5,22 | 5,22 | 5,25 | 32 | 41.772.500 |
| 11/3/2009 | 5,15 | 5,25 | +1,74% | 5,10 | 5,25 | 5,18 | 5,21 | 5,24 | 102 | 47.117.600 |
| 10/3/2009 | 5,00 | 5,16 | +3,82% | 5,00 | 5,16 | 5,07 | 5,15 | 5,16 | 140 | 46.041.400 |
| 9/3/2009 | 4,97 | 4,97 | 0,00% | 4,97 | 5,01 | 4,98 | 4,96 | 5,00 | 32 | 30.770.200 |
| 6/3/2009 | 4,95 | 4,97 | -0,60% | 4,95 | 5,05 | 4,95 | 4,98 | 5,02 | 106 | 19.887.400 |
| 5/3/2009 | 5,29 | 5,00 | -4,76% | 4,99 | 5,29 | 5,02 | 4,99 | 5,00 | 34 | 14.122.400 |
| 4/3/2009 | 5,14 | 5,25 | +3,14% | 5,14 | 5,30 | 5,17 | 5,22 | 5,30 | 50 | 25.614.000 |
| 3/3/2009 | 5,10 | 5,09 | +0,59% | 5,01 | 5,11 | 5,04 | 5,09 | 5,14 | 35 | 14.371.600 |
| 2/3/2009 | 5,20 | 5,06 | -3,44% | 4,98 | 5,20 | 5,02 | 5,00 | 5,06 | 105 | 75.517.600 |
| 27/2/2009 | 5,22 | 5,24 | +0,19% | 5,20 | 5,26 | 5,21 | 5,21 | 5,24 | 56 | 20.900.300 |
| 26/2/2009 | 5,26 | 5,23 | -0,57% | 5,21 | 5,35 | 5,27 | 5,23 | 5,30 | 35 | 168.316.800 |
| 25/2/2009 | 5,21 | 5,26 | -0,75% | 5,10 | 5,36 | 5,25 | 5,26 | 5,35 | 48 | 20.125.700 |
| 20/2/2009 | 5,27 | 5,30 | +0,38% | 5,24 | 5,30 | 5,27 | 5,25 | 5,29 | 27 | 56.472.500 |
| 19/2/2009 | 5,31 | 5,28 | -0,38% | 5,27 | 5,31 | 5,30 | 5,26 | 5,31 | 22 | 9.338.800 |
| 18/2/2009 | 5,29 | 5,30 | 0,00% | 5,24 | 5,36 | 5,28 | 5,30 | 5,35 | 40 | 12.266.700 |
| 17/2/2009 | 5,35 | 5,30 | -1,49% | 5,25 | 5,35 | 5,27 | 5,30 | 5,32 | 41 | 16.731.600 |
| 16/2/2009 | 5,38 | 5,38 | 0,00% | 5,30 | 5,40 | 5,37 | 5,36 | 5,38 | 31 | 458.541.800 |
| 13/2/2009 | 5,29 | 5,38 | +2,48% | 5,29 | 5,40 | 5,35 | 5,37 | 5,39 | 34 | 13.110.500 |
| 12/2/2009 | 5,40 | 5,25 | -0,76% | 5,24 | 5,40 | 5,25 | 5,25 | 5,29 | 63 | 61.771.500 |
| 11/2/2009 | 5,37 | 5,29 | -2,04% | 5,29 | 5,44 | 5,35 | 5,29 | 5,38 | 55 | 28.125.800 |
| 10/2/2009 | 5,47 | 5,40 | -1,10% | 5,38 | 5,50 | 5,41 | 5,37 | 5,41 | 55 | 32.275.100 |
| 9/2/2009 | 5,41 | 5,46 | -0,36% | 5,36 | 5,48 | 5,44 | 5,42 | 5,48 | 57 | 20.242.500 |
| 6/2/2009 | 5,41 | 5,48 | +1,29% | 5,34 | 5,48 | 5,41 | 5,42 | 5,48 | 65 | 432.083.500 |
| 5/2/2009 | 5,31 | 5,41 | +1,31% | 5,31 | 5,42 | 5,34 | 5,41 | 5,44 | 60 | 76.805.800 |
| 4/2/2009 | 5,40 | 5,34 | -0,93% | 5,32 | 5,42 | 5,37 | 5,32 | 5,35 | 64 | 29.437.500 |
| 3/2/2009 | 5,41 | 5,39 | -0,55% | 5,31 | 5,41 | 5,39 | 5,39 | 5,40 | 81 | 23.518.400 |
| 2/2/2009 | 5,46 | 5,42 | -0,73% | 5,41 | 5,46 | 5,44 | 5,41 | 5,42 | 55 | 18.008.500 |
| 30/1/2009 | 5,43 | 5,46 | -0,73% | 5,43 | 5,55 | 5,47 | 5,46 | 5,49 | 38 | 9.093.200 |
| 29/1/2009 | 5,55 | 5,50 | -1,43% | 5,41 | 5,55 | 5,51 | 5,50 | 5,54 | 61 | 33.979.600 |
| 28/1/2009 | 5,52 | 5,58 | +0,72% | 5,52 | 5,58 | 5,56 | 5,54 | 5,58 | 140 | 32.531.000 |
| 27/1/2009 | 5,50 | 5,54 | +0,18% | 5,50 | 5,63 | 5,53 | 5,53 | 5,55 | 42 | 19.109.700 |
| 26/1/2009 | 5,42 | 5,53 | +1,10% | 5,41 | 5,55 | 5,45 | 5,47 | 5,50 | 36 | 13.437.800 |
| 23/1/2009 | 5,41 | 5,47 | +0,74% | 5,40 | 5,50 | 5,43 | 5,47 | 5,49 | 86 | 48.044.900 |
| 22/1/2009 | 5,59 | 5,43 | -1,81% | 5,40 | 5,70 | 5,45 | 5,44 | 5,49 | 42 | 13.471.000 |
| 21/1/2009 | 5,45 | 5,53 | +1,65% | 5,40 | 5,53 | 5,45 | 5,45 | 5,53 | 55 | 42.541.600 |
| 20/1/2009 | 5,45 | 5,44 | +0,55% | 5,40 | 5,48 | 5,42 | 5,41 | 5,44 | 43 | 29.677.000 |
| 19/1/2009 | 5,45 | 5,41 | +1,12% | 5,40 | 5,50 | 5,44 | 5,39 | 5,45 | 49 | 13.948.200 |
| 16/1/2009 | 5,45 | 5,35 | 0,00% | 5,35 | 5,45 | 5,41 | 5,35 | 5,45 | 12 | 4.711.400 |
| 15/1/2009 | 5,30 | 5,35 | -0,93% | 5,26 | 5,39 | 5,31 | 5,35 | 5,39 | 43 | 17.860.900 |
| 14/1/2009 | 5,43 | 5,40 | -1,28% | 5,26 | 5,43 | 5,37 | 5,39 | 5,40 | 60 | 26.961.200 |
| 13/1/2009 | 5,49 | 5,47 | +0,92% | 5,37 | 5,49 | 5,45 | 5,45 | 5,47 | 33 | 7.906.400 |
| 12/1/2009 | 5,50 | 5,42 | -1,45% | 5,35 | 5,50 | 5,39 | 5,39 | 5,43 | 34 | 7.442.100 |
| 9/1/2009 | 5,49 | 5,50 | +1,85% | 5,40 | 5,50 | 5,46 | 5,45 | 5,50 | 51 | 17.541.500 |
| 8/1/2009 | 5,40 | 5,40 | 0,00% | 5,37 | 5,48 | 5,40 | 5,40 | 5,44 | 31 | 15.733.600 |
| 7/1/2009 | 5,50 | 5,40 | -2,70% | 5,26 | 5,50 | 5,43 | 5,35 | 5,40 | 76 | 180.675.800 |
| 6/1/2009 | 5,25 | 5,55 | +5,71% | 5,20 | 5,55 | 5,42 | 5,50 | 5,55 | 102 | 204.748.500 |
| 5/1/2009 | 5,20 | 5,25 | +1,94% | 5,07 | 5,25 | 5,19 | 5,21 | 5,25 | 63 | 80.629.200 |
| 2/1/2009 | 5,09 | 5,15 | +0,78% | 5,02 | 5,15 | 5,11 | 5,12 | 5,15 | 45 | 36.867.700 |
| 30/12/2008 | 5,07 | 5,11 | +0,79% | 5,00 | 5,11 | 5,08 | 5,07 | 5,11 | 49 | 49.787.400 |
| 29/12/2008 | 5,05 | 5,07 | +0,80% | 5,05 | 5,10 | 5,08 | 5,07 | 5,10 | 56 | 99.142.100 |
| 26/12/2008 | 5,00 | 5,03 | 0,00% | 5,00 | 5,10 | 5,03 | 5,01 | 5,03 | 47 | 540.534.500 |
| 23/12/2008 | 5,00 | 5,03 | +0,60% | 4,95 | 5,03 | 4,99 | 5,00 | 5,03 | 50 | 21.889.900 |
| 22/12/2008 | 4,98 | 5,00 | +0,40% | 4,95 | 5,04 | 4,99 | 4,93 | 5,00 | 47 | 34.642.000 |
| 19/12/2008 | 5,00 | 4,98 | -0,40% | 4,87 | 5,05 | 4,99 | 4,98 | 5,05 | 63 | 61.985.000 |
| 18/12/2008 | 4,92 | 5,00 | +2,46% | 4,90 | 5,01 | 4,98 | 4,95 | 5,00 | 188 | 143.596.500 |
| 17/12/2008 | 4,83 | 4,88 | +1,46% | 4,83 | 4,95 | 4,90 | 4,86 | 4,92 | 78 | 185.953.000 |
| 16/12/2008 | 4,80 | 4,81 | +0,21% | 4,76 | 4,85 | 4,80 | 4,77 | 4,81 | 74 | 39.437.400 |
| 15/12/2008 | 4,75 | 4,80 | +1,05% | 4,75 | 4,81 | 4,78 | 4,80 | 4,81 | 83 | 155.239.400 |
| 12/12/2008 | 4,52 | 4,75 | -1,04% | 4,52 | 4,79 | 4,63 | 4,74 | 4,77 | 35 | 10.009.500 |
| 11/12/2008 | 4,80 | 4,80 | +1,05% | 4,75 | 4,81 | 4,79 | 4,76 | 4,80 | 54 | 37.022.000 |
| 10/12/2008 | 4,75 | 4,75 | 0,00% | 4,75 | 4,80 | 4,78 | 4,75 | 4,78 | 80 | 51.529.900 |
| 9/12/2008 | 4,75 | 4,75 | +0,42% | 4,75 | 4,80 | 4,79 | 4,74 | 4,79 | 48 | 37.819.400 |
| 8/12/2008 | 4,74 | 4,73 | +0,64% | 4,71 | 4,78 | 4,74 | 4,72 | 4,74 | 69 | 45.177.500 |
| 5/12/2008 | 4,61 | 4,70 | +0,43% | 4,61 | 4,75 | 4,69 | 4,68 | 4,70 | 39 | 34.339.300 |
| 4/12/2008 | 4,66 | 4,68 | -0,64% | 4,65 | 4,70 | 4,66 | 4,68 | 4,70 | 29 | 27.138.100 |
| 3/12/2008 | 4,65 | 4,71 | +1,51% | 4,65 | 4,74 | 4,67 | 4,67 | 4,71 | 91 | 440.568.600 |
| 2/12/2008 | 4,65 | 4,64 | -1,28% | 4,63 | 4,72 | 4,65 | 4,64 | 4,69 | 98 | 270.232.100 |
| 1/12/2008 | 4,85 | 4,70 | -4,08% | 4,63 | 4,85 | 4,70 | 4,69 | 4,70 | 112 | 151.571.800 |
| 28/11/2008 | 4,75 | 4,90 | +2,30% | 4,75 | 4,99 | 4,88 | 4,90 | 4,93 | 121 | 129.565.300 |
| 27/11/2008 | 4,65 | 4,79 | +3,01% | 4,63 | 4,80 | 4,71 | 4,78 | 4,79 | 70 | 100.495.900 |
| 26/11/2008 | 4,55 | 4,65 | +2,20% | 4,51 | 4,67 | 4,60 | 4,65 | 4,67 | 85 | 159.416.500 |
| 25/11/2008 | 4,50 | 4,55 | 0,00% | 4,50 | 4,59 | 4,55 | 4,52 | 4,55 | 60 | 52.568.800 |
| 24/11/2008 | 4,50 | 4,55 | +3,17% | 4,47 | 4,60 | 4,53 | 4,52 | 4,55 | 95 | 80.770.300 |
| 21/11/2008 | 4,40 | 4,41 | -0,90% | 4,36 | 4,49 | 4,39 | 4,39 | 4,41 | 81 | 325.492.300 |
| 19/11/2008 | 4,50 | 4,45 | -0,67% | 4,45 | 4,57 | 4,52 | 4,44 | 4,45 | 107 | 80.766.400 |
| 18/11/2008 | 4,44 | 4,48 | -0,44% | 4,42 | 4,55 | 4,47 | 4,48 | 4,51 | 53 | 230.157.000 |
| 17/11/2008 | 4,33 | 4,50 | +2,27% | 4,30 | 4,53 | 4,41 | 4,44 | 4,50 | 77 | 99.152.000 |
| 14/11/2008 | 4,50 | 4,40 | -1,12% | 4,36 | 4,50 | 4,43 | 4,38 | 4,40 | 65 | 198.705.200 |
| 13/11/2008 | 4,50 | 4,45 | -1,11% | 4,36 | 4,60 | 4,56 | 4,42 | 4,45 | 188 | 458.258.900 |
| 12/11/2008 | 4,60 | 4,50 | -2,39% | 4,50 | 4,67 | 4,56 | 4,50 | 4,54 | 109 | 218.250.800 |
| 11/11/2008 | 4,60 | 4,61 | -0,86% | 4,50 | 4,65 | 4,59 | 4,58 | 4,65 | 61 | 53.848.200 |
| 10/11/2008 | 4,54 | 4,65 | +4,49% | 4,54 | 4,70 | 4,61 | 4,60 | 4,68 | 112 | 111.317.900 |
| 7/11/2008 | 4,40 | 4,45 | +3,49% | 4,40 | 4,51 | 4,47 | 4,43 | 4,45 | 114 | 44.916.600 |
| 6/11/2008 | 4,40 | 4,30 | -3,80% | 4,28 | 4,47 | 4,39 | 4,30 | 4,38 | 108 | 271.469.800 |
| 5/11/2008 | 4,50 | 4,47 | +0,45% | 4,40 | 4,60 | 4,44 | 4,42 | 4,47 | 118 | 50.609.000 |
| 4/11/2008 | 4,40 | 4,45 | +1,14% | 4,30 | 4,60 | 4,47 | 4,44 | 4,45 | 154 | 71.614.000 |
| 3/11/2008 | 4,35 | 4,40 | +6,28% | 4,35 | 4,69 | 4,46 | 4,37 | 4,40 | 176 | 113.050.200 |
| 31/10/2008 | 4,10 | 4,14 | -1,19% | 4,03 | 4,20 | 4,11 | 4,14 | 4,20 | 89 | 35.617.100 |
| 30/10/2008 | 4,23 | 4,19 | +2,20% | 4,09 | 4,29 | 4,19 | 4,19 | 4,20 | 107 | 54.388.200 |
| 29/10/2008 | 3,85 | 4,10 | +7,05% | 3,85 | 4,20 | 4,05 | 4,10 | 4,15 | 87 | 32.903.200 |
| 28/10/2008 | 3,72 | 3,83 | +9,12% | 3,57 | 3,83 | 3,72 | 3,75 | 3,83 | 101 | 37.202.200 |
| 27/10/2008 | 3,77 | 3,51 | -6,90% | 3,51 | 3,77 | 3,64 | 3,51 | 3,70 | 87 | 27.465.800 |
| 24/10/2008 | 3,88 | 3,77 | -4,80% | 3,70 | 3,88 | 3,75 | 3,75 | 3,77 | 149 | 52.694.200 |
| 23/10/2008 | 4,20 | 3,96 | -5,71% | 3,88 | 4,20 | 4,11 | 3,96 | 4,10 | 198 | 250.483.800 |
| 22/10/2008 | 4,60 | 4,20 | -8,50% | 4,20 | 4,60 | 4,31 | 4,20 | 4,27 | 148 | 294.193.600 |
| 21/10/2008 | 4,59 | 4,59 | -2,75% | 4,59 | 4,77 | 4,60 | 4,59 | 4,66 | 54 | 86.613.000 |
| 20/10/2008 | 4,66 | 4,72 | +3,06% | 4,50 | 4,75 | 4,51 | 4,71 | 4,72 | 113 | 391.438.000 |
| 17/10/2008 | 4,50 | 4,58 | +1,55% | 4,47 | 4,66 | 4,56 | 4,55 | 4,58 | 79 | 120.870.100 |
| 16/10/2008 | 4,51 | 4,51 | -1,96% | 4,29 | 4,59 | 4,42 | 4,49 | 4,51 | 95 | 41.180.900 |
| 15/10/2008 | 4,90 | 4,60 | -8,55% | 4,50 | 4,90 | 4,67 | 4,50 | 4,60 | 133 | 150.703.100 |
| 14/10/2008 | 5,03 | 5,03 | +0,80% | 4,90 | 5,24 | 5,04 | 5,03 | 5,04 | 147 | 83.971.000 |
| 13/10/2008 | 4,80 | 4,99 | +13,15% | 4,70 | 5,00 | 4,91 | 4,83 | 4,99 | 163 | 281.405.500 |
| 10/10/2008 | 4,24 | 4,41 | -8,32% | 4,12 | 4,59 | 4,35 | 4,41 | 4,50 | 184 | 107.232.600 |
| 9/10/2008 | 5,00 | 4,81 | +0,21% | 4,48 | 5,00 | 4,61 | 4,64 | 4,81 | 333 | 270.998.100 |
| 8/10/2008 | 5,10 | 4,80 | -7,87% | 4,80 | 5,10 | 4,86 | 4,72 | 4,80 | 181 | 154.519.400 |
| 7/10/2008 | 5,39 | 5,21 | -9,39% | 5,12 | 5,65 | 5,49 | 5,21 | 5,35 | 91 | 105.934.600 |
| 6/10/2008 | 5,60 | 5,75 | -0,86% | 4,79 | 5,75 | 4,99 | 5,11 | 5,75 | 203 | 128.589.400 |
| 3/10/2008 | 5,85 | 5,80 | -2,19% | 5,72 | 5,98 | 5,87 | 5,71 | 5,80 | 150 | 845.330.500 |
| 2/10/2008 | 5,90 | 5,93 | -0,84% | 5,75 | 5,95 | 5,81 | 5,76 | 5,94 | 119 | 115.649.900 |
| 1/10/2008 | 5,90 | 5,98 | +1,36% | 5,77 | 6,03 | 5,92 | 5,92 | 5,98 | 142 | 48.814.600 |
| 30/9/2008 | 5,85 | 5,90 | +3,87% | 5,76 | 6,05 | 5,90 | 5,87 | 5,90 | 123 | 48.239.100 |
| 29/9/2008 | 6,16 | 5,68 | -7,64% | 5,31 | 6,16 | 5,79 | 5,50 | 5,68 | 163 | 85.203.900 |
| 26/9/2008 | 6,24 | 6,15 | -2,38% | 6,10 | 6,24 | 6,15 | 6,15 | 6,16 | 156 | 130.636.500 |
| 25/9/2008 | 6,35 | 6,30 | -1,10% | 6,22 | 6,35 | 6,28 | 6,27 | 6,30 | 114 | 79.473.200 |
| 24/9/2008 | 6,38 | 6,37 | +0,31% | 6,16 | 6,39 | 6,34 | 6,27 | 6,39 | 153 | 866.832.300 |
| 23/9/2008 | 6,33 | 6,35 | +0,16% | 6,21 | 6,35 | 6,28 | 6,24 | 6,35 | 112 | 81.605.600 |
| 22/9/2008 | 6,40 | 6,34 | -1,86% | 6,27 | 6,40 | 6,33 | 6,27 | 6,34 | 57 | 33.957.400 |
| 19/9/2008 | 6,33 | 6,46 | +1,10% | 6,30 | 6,59 | 6,46 | 6,31 | 6,46 | 208 | 190.465.800 |
| 18/9/2008 | 6,19 | 6,39 | +3,23% | 6,10 | 6,39 | 6,18 | 6,30 | 6,39 | 138 | 210.398.900 |
| 17/9/2008 | 6,28 | 6,19 | -3,28% | 6,03 | 6,28 | 6,10 | 6,05 | 6,19 | 152 | 164.747.400 |
| 16/9/2008 | 6,15 | 6,40 | +0,95% | 6,01 | 6,40 | 6,14 | 6,21 | 6,40 | 187 | 104.298.400 |
| 15/9/2008 | 6,34 | 6,34 | -3,35% | 6,08 | 6,40 | 6,27 | 6,22 | 6,34 | 98 | 70.263.700 |
| 12/9/2008 | 6,40 | 6,56 | -0,46% | 6,40 | 6,58 | 6,51 | 6,46 | 6,56 | 212 | 62.843.700 |
| 11/9/2008 | 6,40 | 6,59 | +1,70% | 6,25 | 6,65 | 6,40 | 6,41 | 6,59 | 172 | 87.872.700 |
| 10/9/2008 | 6,27 | 6,48 | +1,25% | 6,27 | 6,50 | 6,38 | 6,45 | 6,49 | 108 | 76.800.900 |
| 9/9/2008 | 6,40 | 6,40 | -2,29% | 6,21 | 6,50 | 6,28 | 6,26 | 6,40 | 141 | 151.226.600 |
| 8/9/2008 | 6,65 | 6,55 | -0,76% | 6,51 | 6,69 | 6,58 | 6,55 | 6,56 | 95 | 141.893.600 |
| 5/9/2008 | 6,30 | 6,60 | -0,75% | 6,30 | 6,60 | 6,44 | 6,51 | 6,60 | 82 | 59.975.900 |
| 4/9/2008 | 6,55 | 6,65 | 0,00% | 6,25 | 6,65 | 6,43 | 6,36 | 6,60 | 128 | 120.151.000 |
| 3/9/2008 | 6,53 | 6,65 | -0,30% | 6,51 | 6,67 | 6,59 | 6,57 | 6,65 | 125 | 108.003.300 |
| 2/9/2008 | 6,58 | 6,67 | -0,30% | 6,57 | 6,68 | 6,64 | 6,65 | 6,67 | 128 | 51.070.600 |
| 1/9/2008 | 6,71 | 6,69 | -0,89% | 6,60 | 6,71 | 6,62 | 6,59 | 6,69 | 121 | 195.668.900 |
| 29/8/2008 | 6,70 | 6,75 | +0,30% | 6,66 | 6,79 | 6,68 | 6,65 | 6,75 | 216 | 973.647.200 |
| 28/8/2008 | 6,64 | 6,73 | +1,51% | 6,55 | 6,74 | 6,64 | 6,70 | 6,73 | 224 | 577.787.900 |
| 27/8/2008 | 6,43 | 6,63 | +1,22% | 6,43 | 6,63 | 6,57 | 6,60 | 6,63 | 129 | 211.768.500 |
| 26/8/2008 | 6,35 | 6,55 | +1,71% | 6,35 | 6,55 | 6,47 | 6,55 | 6,59 | 167 | 90.456.200 |
| 25/8/2008 | 6,47 | 6,44 | 0,00% | 6,38 | 6,47 | 6,42 | 6,36 | 6,44 | 73 | 188.015.800 |
| 22/8/2008 | 6,45 | 6,44 | -0,62% | 6,35 | 6,50 | 6,44 | 6,44 | 6,47 | 80 | 334.201.000 |
| 21/8/2008 | 6,36 | 6,48 | +2,21% | 6,30 | 6,50 | 6,38 | 6,43 | 6,48 | 162 | 357.361.800 |
| 20/8/2008 | 6,35 | 6,34 | +0,63% | 6,27 | 6,40 | 6,34 | 6,30 | 6,34 | 112 | 583.946.000 |
| 19/8/2008 | 6,15 | 6,30 | +1,45% | 6,12 | 6,39 | 6,28 | 6,30 | 6,35 | 111 | 61.691.200 |
| 18/8/2008 | 6,40 | 6,21 | -2,20% | 6,20 | 6,49 | 6,26 | 6,21 | 6,24 | 148 | 144.028.300 |
| 15/8/2008 | 6,40 | 6,35 | -2,01% | 6,29 | 6,49 | 6,33 | 6,35 | 6,38 | 68 | 95.948.800 |
| 14/8/2008 | 6,45 | 6,48 | +0,47% | 6,27 | 6,50 | 6,33 | 6,42 | 6,48 | 107 | 71.575.600 |
| 13/8/2008 | 6,30 | 6,45 | +2,06% | 6,11 | 6,45 | 6,22 | 6,27 | 6,42 | 177 | 133.816.400 |
| 12/8/2008 | 6,58 | 6,32 | -4,24% | 6,30 | 6,70 | 6,35 | 6,32 | 6,35 | 137 | 86.770.600 |
| 11/8/2008 | 6,65 | 6,60 | -1,49% | 6,38 | 6,68 | 6,47 | 6,38 | 6,64 | 117 | 45.996.700 |
| 8/8/2008 | 6,80 | 6,70 | +0,15% | 6,45 | 6,93 | 6,72 | 6,61 | 6,70 | 326 | 98.044.500 |
| 7/8/2008 | 6,36 | 6,69 | +4,37% | 6,30 | 6,69 | 6,52 | 6,69 | 6,70 | 143 | 121.193.600 |
| 6/8/2008 | 6,38 | 6,41 | +0,47% | 6,32 | 6,45 | 6,38 | 6,35 | 6,41 | 129 | 62.530.800 |
| 5/8/2008 | 6,42 | 6,38 | -1,69% | 6,26 | 6,44 | 6,39 | 6,27 | 6,38 | 99 | 79.026.400 |
| 4/8/2008 | 6,70 | 6,49 | -3,42% | 6,34 | 6,70 | 6,49 | 6,45 | 6,49 | 100 | 916.921.200 |
| 1/8/2008 | 7,00 | 6,72 | -4,00% | 6,50 | 7,00 | 6,78 | 6,67 | 6,73 | 168 | 65.316.300 |
| 31/7/2008 | 6,80 | 7,00 | +2,34% | 6,78 | 7,00 | 6,86 | 6,92 | 7,00 | 192 | 292.354.300 |
| 30/7/2008 | 6,80 | 6,84 | +1,63% | 6,78 | 6,97 | 6,85 | 6,79 | 6,83 | 244 | 383.734.700 |
| 29/7/2008 | 6,36 | 6,73 | +5,82% | 6,36 | 6,75 | 6,51 | 6,71 | 6,73 | 240 | 273.237.300 |
| 28/7/2008 | 6,21 | 6,36 | +2,58% | 6,20 | 6,36 | 6,26 | 6,25 | 6,36 | 131 | 254.441.100 |
| 25/7/2008 | 6,23 | 6,20 | -0,64% | 6,15 | 6,28 | 6,19 | 6,17 | 6,20 | 89 | 147.015.100 |
| 24/7/2008 | 6,20 | 6,24 | -0,95% | 6,16 | 6,25 | 6,21 | 6,24 | 6,25 | 153 | 220.709.000 |
| 23/7/2008 | 6,25 | 6,30 | +0,80% | 6,21 | 6,35 | 6,28 | 6,30 | 6,34 | 153 | 187.907.100 |
| 22/7/2008 | 6,21 | 6,25 | -0,48% | 6,18 | 6,33 | 6,20 | 6,19 | 6,25 | 68 | 66.080.400 |
| 21/7/2008 | 6,25 | 6,28 | +1,13% | 6,20 | 6,37 | 6,26 | 6,21 | 6,28 | 66 | 67.799.400 |
| 18/7/2008 | 6,28 | 6,21 | -0,96% | 6,19 | 6,28 | 6,22 | 6,21 | 6,22 | 119 | 371.798.700 |
| 17/7/2008 | 6,30 | 6,27 | 0,00% | 6,25 | 6,50 | 6,32 | 6,27 | 6,29 | 190 | 142.221.500 |
| 16/7/2008 | 6,02 | 6,27 | +3,81% | 6,02 | 6,40 | 6,23 | 6,23 | 6,27 | 179 | 369.383.500 |
| 15/7/2008 | 6,14 | 6,04 | -0,82% | 6,02 | 6,14 | 6,05 | 6,04 | 6,07 | 188 | 210.128.700 |
| 14/7/2008 | 6,02 | 6,09 | +1,16% | 6,02 | 6,14 | 6,07 | 6,08 | 6,10 | 162 | 170.236.600 |
| 11/7/2008 | 6,08 | 6,02 | +0,17% | 5,96 | 6,08 | 6,00 | 5,99 | 6,02 | 103 | 56.386.000 |
| 10/7/2008 | 5,99 | 6,01 | 0,00% | 5,87 | 6,08 | 5,99 | 6,01 | 6,04 | 225 | 957.082.100 |
| 8/7/2008 | 6,13 | 6,01 | -1,96% | 5,96 | 6,13 | 5,99 | 6,00 | 6,02 | 216 | 948.571.300 |
| 7/7/2008 | 6,20 | 6,13 | +1,49% | 6,05 | 6,22 | 6,14 | 6,13 | 6,16 | 135 | 93.645.700 |
| 4/7/2008 | 6,25 | 6,04 | -3,36% | 6,02 | 6,30 | 6,07 | 6,04 | 6,05 | 261 | 272.768.100 |
| 3/7/2008 | 6,27 | 6,25 | -0,79% | 6,13 | 6,44 | 6,25 | 6,23 | 6,25 | 204 | 135.155.500 |
| 2/7/2008 | 6,65 | 6,30 | -5,97% | 6,30 | 6,75 | 6,50 | 6,29 | 6,30 | 281 | 451.647.700 |
| 1/7/2008 | 6,66 | 6,70 | -0,74% | 6,60 | 6,76 | 6,67 | 6,70 | 6,71 | 193 | 190.057.000 |
| 30/6/2008 | 6,65 | 6,75 | +1,05% | 6,65 | 6,81 | 6,74 | 6,75 | 6,77 | 136 | 119.477.100 |
| 27/6/2008 | 6,82 | 6,68 | -1,62% | 6,65 | 6,84 | 6,77 | 6,66 | 6,68 | 315 | 479.750.100 |
| 26/6/2008 | 6,85 | 6,79 | -1,45% | 6,70 | 6,85 | 6,79 | 6,76 | 6,79 | 186 | 229.738.100 |
| 25/6/2008 | 6,94 | 6,89 | +0,15% | 6,77 | 6,94 | 6,87 | 6,87 | 6,89 | 154 | 220.512.200 |
| 24/6/2008 | 6,90 | 6,88 | -0,29% | 6,75 | 6,98 | 6,82 | 6,81 | 6,88 | 227 | 194.809.600 |
| 23/6/2008 | 6,90 | 6,90 | -0,72% | 6,90 | 7,00 | 6,93 | 6,90 | 6,92 | 186 | 102.835.900 |
| 20/6/2008 | 6,98 | 6,95 | -0,57% | 6,75 | 6,98 | 6,90 | 6,85 | 6,95 | 271 | 247.339.600 |
| 19/6/2008 | 6,86 | 6,99 | +3,56% | 6,65 | 7,04 | 6,87 | 6,94 | 6,99 | 361 | 274.148.300 |
| 18/6/2008 | 6,90 | 6,75 | -1,89% | 6,75 | 6,96 | 6,81 | 6,75 | 6,77 | 248 | 187.300.800 |
| 17/6/2008 | 7,04 | 6,88 | -0,72% | 6,84 | 7,04 | 6,92 | 6,88 | 6,89 | 480 | 374.101.100 |
| 16/6/2008 | 7,07 | 6,93 | -1,70% | 6,93 | 7,14 | 7,00 | 6,92 | 6,95 | 336 | 334.863.200 |
| 13/6/2008 | 7,05 | 7,05 | +3,98% | 6,86 | 7,19 | 7,07 | 7,00 | 7,05 | 809 | 742.891.900 |
| 12/6/2008 | 6,27 | 6,78 | +8,31% | 6,27 | 7,06 | 6,74 | 6,77 | 6,78 | 1.305 | 1.534.340.500 |
| 11/6/2008 | 6,86 | 6,26 | -8,48% | 6,04 | 6,90 | 6,40 | 6,26 | 6,27 | 1.480 | 1.179.205.200 |
| 10/6/2008 | 7,02 | 6,84 | -2,98% | 6,83 | 7,12 | 6,98 | 6,83 | 6,84 | 875 | 827.859.400 |
| 9/6/2008 | 7,20 | 7,05 | +0,14% | 7,01 | 7,20 | 7,09 | 7,04 | 7,05 | 784 | 480.394.200 |
| 6/6/2008 | 7,05 | 7,04 | +2,92% | 7,00 | 7,80 | 7,16 | 7,04 | 7,05 | 3.294 | 3.681.968.900 |
| 5/6/2008 | 7,00 | 6,84 | -34,67% | 6,78 | 7,60 | 7,11 | 6,84 | 6,85 | 7.194 | 7.996.503.400 |
| 4/6/2008 | 10,17 | 10,47 | +2,15% | 9,95 | 10,49 | 10,34 | 10,45 | 10,47 | 531 | 1.110.782.800 |
| 3/6/2008 | 9,95 | 10,25 | +3,02% | 9,77 | 10,25 | 10,01 | 10,20 | 10,25 | 639 | 486.345.700 |
| 2/6/2008 | 9,55 | 9,95 | +3,86% | 9,46 | 9,97 | 9,80 | 9,93 | 9,95 | 849 | 687.749.000 |
| 30/5/2008 | 9,10 | 9,58 | +6,44% | 9,00 | 9,60 | 9,39 | 9,49 | 9,58 | 854 | 768.191.100 |
| 29/5/2008 | 9,05 | 9,00 | -0,55% | 8,97 | 9,19 | 9,05 | 9,00 | 9,01 | 257 | 177.855.400 |
| 28/5/2008 | 9,04 | 9,05 | +0,33% | 8,97 | 9,08 | 9,04 | 9,01 | 9,05 | 435 | 528.673.600 |
| 27/5/2008 | 9,08 | 9,02 | -0,66% | 8,76 | 9,08 | 8,98 | 9,02 | 9,04 | 201 | 231.035.700 |
| 26/5/2008 | 9,14 | 9,08 | -0,66% | 8,97 | 9,14 | 9,07 | 9,00 | 9,08 | 197 | 932.793.700 |
| 23/5/2008 | 9,00 | 9,14 | +2,24% | 8,87 | 9,17 | 8,98 | 9,05 | 9,14 | 249 | 319.884.800 |
| 21/5/2008 | 8,99 | 8,94 | -0,33% | 8,80 | 9,25 | 9,02 | 8,94 | 8,95 | 322 | 268.320.900 |
| 20/5/2008 | 8,83 | 8,97 | +1,36% | 8,50 | 8,97 | 8,68 | 8,90 | 8,97 | 368 | 729.981.200 |
| 19/5/2008 | 8,85 | 8,85 | -0,23% | 8,71 | 8,93 | 8,78 | 8,80 | 8,85 | 375 | 385.551.800 |
| 16/5/2008 | 8,98 | 8,87 | -0,22% | 8,76 | 9,03 | 8,91 | 8,86 | 8,89 | 390 | 361.189.800 |
| 15/5/2008 | 8,99 | 8,89 | +0,68% | 8,75 | 9,05 | 8,90 | 8,87 | 8,89 | 437 | 386.291.000 |
| 14/5/2008 | 8,89 | 8,83 | +0,80% | 8,76 | 9,09 | 8,96 | 8,83 | 8,85 | 778 | 863.266.400 |
| 13/5/2008 | 8,45 | 8,76 | +5,04% | 8,45 | 8,84 | 8,67 | 8,75 | 8,76 | 875 | 780.664.100 |
| 12/5/2008 | 8,19 | 8,34 | +3,22% | 8,13 | 8,35 | 8,22 | 8,32 | 8,34 | 388 | 289.692.100 |
| 9/5/2008 | 8,10 | 8,08 | +0,12% | 7,98 | 8,10 | 8,03 | 8,07 | 8,08 | 191 | 135.754.200 |
| 8/5/2008 | 8,10 | 8,07 | +0,62% | 8,00 | 8,15 | 8,08 | 8,07 | 8,09 | 173 | 145.084.000 |
| 7/5/2008 | 8,20 | 8,02 | -1,35% | 8,00 | 8,22 | 8,11 | 8,02 | 8,09 | 304 | 210.905.400 |
| 6/5/2008 | 8,14 | 8,13 | +0,37% | 7,90 | 8,18 | 8,02 | 8,12 | 8,13 | 313 | 307.004.800 |
| 5/5/2008 | 7,86 | 8,10 | +3,85% | 7,86 | 8,10 | 8,01 | 8,06 | 8,10 | 418 | 292.722.900 |
| 2/5/2008 | 7,70 | 7,80 | +5,41% | 7,69 | 7,90 | 7,80 | 7,80 | 7,82 | 453 | 396.812.800 |
| 30/4/2008 | 7,26 | 7,40 | +2,64% | 7,20 | 7,42 | 7,31 | 7,40 | 7,44 | 167 | 122.560.000 |
| 29/4/2008 | 7,27 | 7,21 | -0,83% | 7,20 | 7,29 | 7,24 | 7,20 | 7,21 | 99 | 192.937.700 |
| 28/4/2008 | 7,28 | 7,27 | -0,14% | 7,25 | 7,30 | 7,28 | 7,26 | 7,27 | 104 | 121.861.600 |
| 25/4/2008 | 7,35 | 7,28 | -0,14% | 7,21 | 7,39 | 7,27 | 7,25 | 7,28 | 99 | 78.852.000 |
| 24/4/2008 | 7,30 | 7,29 | -0,14% | 7,24 | 7,35 | 7,30 | 7,27 | 7,30 | 109 | 433.283.500 |
| 23/4/2008 | 7,18 | 7,30 | +1,81% | 7,16 | 7,33 | 7,25 | 7,24 | 7,30 | 144 | 85.733.300 |
| 22/4/2008 | 7,22 | 7,17 | -0,42% | 7,17 | 7,23 | 7,19 | 7,17 | 7,22 | 128 | 111.689.600 |
| 18/4/2008 | 7,22 | 7,20 | +1,41% | 7,05 | 7,23 | 7,16 | 7,14 | 7,20 | 104 | 214.278.000 |
| 17/4/2008 | 7,29 | 7,10 | -2,20% | 7,05 | 7,29 | 7,16 | 7,10 | 7,20 | 145 | 120.563.600 |
| 16/4/2008 | 7,15 | 7,26 | +1,82% | 7,15 | 7,26 | 7,23 | 7,25 | 7,26 | 137 | 988.538.000 |
| 15/4/2008 | 7,34 | 7,13 | +0,42% | 7,06 | 7,34 | 7,13 | 7,13 | 7,20 | 92 | 75.978.000 |
| 14/4/2008 | 7,43 | 7,10 | -5,08% | 7,01 | 7,43 | 7,16 | 7,10 | 7,13 | 211 | 123.060.100 |
| 11/4/2008 | 7,60 | 7,48 | -1,71% | 7,38 | 7,60 | 7,48 | 7,40 | 7,48 | 103 | 168.704.800 |
| 10/4/2008 | 7,32 | 7,61 | +1,47% | 7,32 | 7,61 | 7,55 | 7,54 | 7,61 | 164 | 158.063.000 |
| 9/4/2008 | 7,48 | 7,50 | 0,00% | 7,38 | 7,51 | 7,45 | 7,35 | 7,50 | 150 | 137.872.600 |
| 8/4/2008 | 7,34 | 7,50 | +2,04% | 7,20 | 7,50 | 7,40 | 7,45 | 7,49 | 257 | 310.102.900 |
| 7/4/2008 | 7,34 | 7,35 | +0,14% | 7,30 | 7,45 | 7,36 | 7,33 | 7,35 | 190 | 222.772.700 |
| 4/4/2008 | 7,24 | 7,34 | +1,52% | 7,20 | 7,38 | 7,32 | 7,27 | 7,34 | 243 | 282.001.300 |
| 3/4/2008 | 7,15 | 7,23 | -0,41% | 7,05 | 7,50 | 7,18 | 7,18 | 7,23 | 338 | 489.427.400 |
| 2/4/2008 | 7,12 | 7,26 | +2,40% | 7,03 | 7,26 | 7,13 | 7,15 | 7,26 | 179 | 179.480.600 |
| 1/4/2008 | 6,99 | 7,09 | +2,31% | 6,94 | 7,13 | 7,04 | 7,05 | 7,09 | 157 | 198.311.900 |
| 31/3/2008 | 6,92 | 6,93 | +1,02% | 6,83 | 6,94 | 6,92 | 6,93 | 6,94 | 99 | 121.112.600 |
| 28/3/2008 | 6,89 | 6,86 | +2,39% | 6,83 | 6,95 | 6,86 | 6,83 | 6,86 | 109 | 34.883.200 |
| 27/3/2008 | 7,10 | 6,70 | -4,96% | 6,70 | 7,17 | 6,94 | 6,70 | 6,83 | 254 | 357.158.100 |
| 26/3/2008 | 7,15 | 7,05 | +0,14% | 6,96 | 7,15 | 6,99 | 7,00 | 7,05 | 93 | 338.302.900 |
| 25/3/2008 | 7,10 | 7,04 | +0,43% | 7,00 | 7,14 | 7,07 | 7,04 | 7,08 | 146 | 337.803.800 |
| 24/3/2008 | 7,05 | 7,01 | +0,72% | 6,96 | 7,14 | 7,02 | 6,96 | 7,02 | 131 | 81.419.400 |
| 20/3/2008 | 7,00 | 6,96 | +0,58% | 6,85 | 7,00 | 6,96 | 6,96 | 6,97 | 88 | 22.762.500 |
| 19/3/2008 | 7,19 | 6,92 | -4,02% | 6,92 | 7,19 | 7,02 | 6,91 | 6,92 | 152 | 98.689.500 |
| 18/3/2008 | 7,00 | 7,21 | +3,74% | 6,98 | 7,21 | 7,06 | 7,21 | 7,22 | 168 | 143.087.800 |
| 17/3/2008 | 6,94 | 6,95 | -1,14% | 6,65 | 7,00 | 6,89 | 6,83 | 6,97 | 166 | 126.705.700 |
| 14/3/2008 | 7,26 | 7,03 | -1,68% | 6,93 | 7,30 | 7,08 | 6,99 | 7,03 | 199 | 182.622.600 |
| 13/3/2008 | 7,12 | 7,15 | -0,69% | 6,93 | 7,20 | 7,06 | 7,13 | 7,20 | 176 | 300.016.700 |
| 12/3/2008 | 7,50 | 7,20 | -1,50% | 7,12 | 7,50 | 7,32 | 7,17 | 7,24 | 130 | 311.103.900 |
| 11/3/2008 | 7,30 | 7,31 | +0,27% | 7,10 | 7,54 | 7,27 | 7,31 | 7,38 | 173 | 185.722.000 |
| 10/3/2008 | 7,61 | 7,29 | -4,20% | 7,27 | 7,61 | 7,38 | 7,24 | 7,30 | 132 | 452.806.600 |
| 7/3/2008 | 7,67 | 7,61 | -1,42% | 7,40 | 7,74 | 7,61 | 7,61 | 7,67 | 180 | 207.524.800 |
| 6/3/2008 | 7,69 | 7,72 | 0,00% | 7,60 | 7,77 | 7,70 | 7,72 | 7,73 | 143 | 125.771.300 |
| 5/3/2008 | 7,59 | 7,72 | +1,71% | 7,54 | 7,83 | 7,69 | 7,65 | 7,72 | 219 | 187.106.500 |
| 4/3/2008 | 7,55 | 7,59 | +1,88% | 7,30 | 7,63 | 7,51 | 7,59 | 7,61 | 437 | 343.313.200 |
| 3/3/2008 | 7,08 | 7,45 | +3,19% | 7,02 | 7,47 | 7,30 | 7,37 | 7,45 | 215 | 117.027.300 |
| 29/2/2008 | 7,30 | 7,22 | -2,56% | 7,21 | 7,39 | 7,28 | 7,22 | 7,23 | 228 | 714.329.500 |
| 28/2/2008 | 7,28 | 7,41 | +0,82% | 7,28 | 7,50 | 7,42 | 7,40 | 7,41 | 251 | 298.078.200 |
| 27/2/2008 | 7,05 | 7,35 | +4,40% | 7,02 | 7,35 | 7,16 | 7,30 | 7,35 | 344 | 380.032.600 |
| 26/2/2008 | 7,11 | 7,04 | -0,98% | 7,01 | 7,16 | 7,08 | 7,04 | 7,09 | 168 | 142.765.200 |
| 25/2/2008 | 7,05 | 7,11 | +0,85% | 7,05 | 7,16 | 7,10 | 7,07 | 7,11 | 98 | 63.064.900 |
| 22/2/2008 | 7,04 | 7,05 | +0,28% | 6,91 | 7,14 | 7,02 | 7,05 | 7,06 | 145 | 125.675.300 |
| 21/2/2008 | 6,98 | 7,03 | +2,93% | 6,96 | 7,17 | 7,05 | 7,03 | 7,04 | 312 | 209.872.100 |
| 20/2/2008 | 6,72 | 6,83 | +0,89% | 6,63 | 6,85 | 6,75 | 6,80 | 6,83 | 105 | 37.595.700 |
| 19/2/2008 | 6,98 | 6,77 | -2,45% | 6,71 | 7,00 | 6,84 | 6,77 | 6,80 | 177 | 101.504.500 |
| 18/2/2008 | 6,73 | 6,94 | +3,43% | 6,73 | 6,94 | 6,84 | 6,92 | 6,94 | 116 | 62.565.700 |
| 15/2/2008 | 6,70 | 6,71 | +0,15% | 6,64 | 6,77 | 6,67 | 6,71 | 6,77 | 112 | 62.550.700 |
| 14/2/2008 | 7,09 | 6,70 | -4,01% | 6,70 | 7,13 | 6,89 | 6,70 | 6,71 | 216 | 193.514.900 |
| 13/2/2008 | 6,95 | 6,98 | +0,58% | 6,95 | 7,09 | 7,02 | 6,97 | 6,98 | 182 | 224.286.600 |
| 12/2/2008 | 6,90 | 6,94 | +2,51% | 6,82 | 7,09 | 6,99 | 6,85 | 6,94 | 238 | 215.585.200 |
| 11/2/2008 | 6,72 | 6,77 | +0,89% | 6,71 | 6,88 | 6,81 | 6,77 | 6,85 | 137 | 92.828.900 |
| 8/2/2008 | 6,63 | 6,71 | +1,36% | 6,58 | 6,76 | 6,69 | 6,71 | 6,74 | 168 | 208.492.400 |
| 7/2/2008 | 6,45 | 6,62 | +1,85% | 6,39 | 6,63 | 6,53 | 6,58 | 6,62 | 151 | 211.471.900 |
| 6/2/2008 | 6,55 | 6,50 | -1,22% | 6,25 | 6,57 | 6,50 | 6,50 | 6,57 | 124 | 52.167.200 |
| 1/2/2008 | 6,63 | 6,58 | +1,23% | 6,50 | 6,77 | 6,56 | 6,55 | 6,58 | 139 | 227.504.200 |
| 31/1/2008 | 6,59 | 6,50 | -1,96% | 6,41 | 6,62 | 6,48 | 6,48 | 6,50 | 173 | 172.552.200 |
| 30/1/2008 | 6,69 | 6,63 | -1,63% | 6,50 | 6,70 | 6,60 | 6,58 | 6,62 | 178 | 736.492.000 |
| 29/1/2008 | 6,69 | 6,74 | +3,69% | 6,59 | 6,79 | 6,67 | 6,71 | 6,74 | 222 | 115.733.700 |
| 28/1/2008 | 6,31 | 6,50 | -1,37% | 6,31 | 6,63 | 6,50 | 6,49 | 6,50 | 179 | 135.454.500 |
| 24/1/2008 | 6,65 | 6,59 | +3,45% | 6,51 | 6,78 | 6,58 | 6,59 | 6,60 | 226 | 106.543.200 |
| 23/1/2008 | 6,48 | 6,37 | -1,24% | 6,21 | 6,48 | 6,32 | 6,37 | 6,38 | 229 | 345.365.600 |
| 22/1/2008 | 6,25 | 6,45 | +0,94% | 6,22 | 6,60 | 6,42 | 6,37 | 6,45 | 306 | 788.509.700 |
| 21/1/2008 | 6,60 | 6,39 | -5,19% | 6,12 | 6,60 | 6,39 | 6,39 | 6,40 | 247 | 95.449.500 |
| 18/1/2008 | 6,75 | 6,74 | +0,15% | 6,64 | 7,00 | 6,84 | 6,68 | 6,74 | 232 | 142.069.000 |
| 17/1/2008 | 6,99 | 6,73 | -1,61% | 6,65 | 7,10 | 6,89 | 6,73 | 6,77 | 318 | 294.052.100 |
| 16/1/2008 | 7,01 | 6,84 | -4,74% | 6,79 | 7,01 | 6,90 | 6,84 | 6,90 | 437 | 412.444.200 |
| 15/1/2008 | 7,60 | 7,18 | -5,28% | 7,18 | 7,68 | 7,27 | 7,16 | 7,18 | 323 | 247.699.000 |
| 14/1/2008 | 7,60 | 7,58 | -0,26% | 7,52 | 7,77 | 7,67 | 7,55 | 7,58 | 123 | 133.532.000 |
| 11/1/2008 | 7,68 | 7,60 | -1,43% | 7,60 | 7,77 | 7,70 | 7,60 | 7,74 | 201 | 170.380.400 |
| 10/1/2008 | 7,74 | 7,71 | -0,39% | 7,70 | 7,82 | 7,72 | 7,70 | 7,71 | 203 | 111.120.100 |
| 9/1/2008 | 7,92 | 7,74 | -2,03% | 7,73 | 8,00 | 7,81 | 7,74 | 7,76 | 251 | 628.455.100 |
| 8/1/2008 | 8,01 | 7,90 | -0,88% | 7,90 | 8,15 | 8,06 | 7,90 | 7,95 | 334 | 266.336.800 |
| 7/1/2008 | 8,21 | 7,97 | -2,21% | 7,90 | 8,30 | 8,13 | 7,97 | 7,98 | 485 | 393.082.800 |
| 4/1/2008 | 8,11 | 8,15 | +1,88% | 7,84 | 8,39 | 8,10 | 8,13 | 8,15 | 1.262 | 1.013.736.000 |
| 3/1/2008 | 7,38 | 8,00 | +9,89% | 7,37 | 8,00 | 7,78 | 7,99 | 8,00 | 847 | 467.464.300 |
| 2/1/2008 | 7,19 | 7,28 | +2,54% | 7,02 | 7,30 | 7,21 | 7,23 | 7,29 | 324 | 186.564.400 |
| 28/12/2007 | 7,44 | 7,10 | -3,40% | 7,00 | 7,44 | 7,09 | 7,10 | 7,15 | 485 | 441.187.600 |
| 27/12/2007 | 7,75 | 7,35 | -2,52% | 7,35 | 7,87 | 7,56 | 7,35 | 7,47 | 339 | 425.173.500 |
| 26/12/2007 | 7,61 | 7,54 | +4,29% | 7,47 | 8,00 | 7,59 | 7,54 | 7,55 | 606 | 373.685.900 |
| 21/12/2007 | 7,50 | 7,23 | +6,32% | 7,15 | 7,50 | 7,31 | 7,22 | 7,25 | 282 | 326.364.200 |
| 20/12/2007 | 7,18 | 6,80 | -1,73% | 6,76 | 7,18 | 6,90 | 6,77 | 6,80 | 169 | 82.117.900 |
| 19/12/2007 | 7,15 | 6,92 | -0,86% | 6,90 | 7,19 | 7,01 | 6,92 | 6,98 | 207 | 325.702.100 |
| 18/12/2007 | 7,01 | 6,98 | +0,29% | 6,98 | 7,25 | 7,11 | 6,97 | 6,98 | 235 | 287.321.000 |
| 17/12/2007 | 7,25 | 6,96 | -4,00% | 6,95 | 7,30 | 7,04 | 6,96 | 7,00 | 182 | 79.563.300 |
| 14/12/2007 | 7,10 | 7,25 | +2,11% | 7,10 | 7,33 | 7,28 | 7,20 | 7,25 | 170 | 700.696.100 |
| 13/12/2007 | 7,09 | 7,10 | -1,39% | 6,95 | 7,39 | 7,19 | 7,10 | 7,18 | 283 | 252.719.300 |
| 12/12/2007 | 7,51 | 7,20 | -4,00% | 7,20 | 7,87 | 7,50 | 7,16 | 7,20 | 331 | 210.567.900 |
| 11/12/2007 | 7,95 | 7,50 | -4,21% | 7,05 | 7,95 | 7,72 | 7,50 | 7,53 | 357 | 221.155.000 |
| 10/12/2007 | 7,90 | 7,83 | -0,51% | 7,81 | 8,02 | 7,87 | 7,83 | 7,85 | 174 | 104.286.700 |
| 7/12/2007 | 7,92 | 7,87 | +0,64% | 7,82 | 8,10 | 7,92 | 7,86 | 7,87 | 342 | 207.227.700 |
| 6/12/2007 | 8,21 | 7,82 | -3,81% | 7,80 | 8,40 | 8,09 | 7,82 | 7,89 | 928 | 1.113.985.000 |
| 5/12/2007 | 7,95 | 8,13 | +6,14% | 7,80 | 8,19 | 8,07 | 8,08 | 8,13 | 1.147 | 966.903.200 |
| 4/12/2007 | 7,49 | 7,66 | +6,09% | 7,19 | 7,78 | 7,62 | 7,66 | 7,67 | 953 | 618.580.900 |
| 3/12/2007 | 6,55 | 7,22 | +13,17% | 6,55 | 7,24 | 6,93 | 7,21 | 7,22 | 762 | 618.431.600 |
| 30/11/2007 | 6,50 | 6,38 | -0,47% | 6,34 | 6,55 | 6,43 | 6,38 | 6,40 | 378 | 294.779.200 |
| 29/11/2007 | 6,71 | 6,41 | -3,17% | 6,40 | 6,80 | 6,55 | 6,41 | 6,50 | 476 | 415.680.300 |
| 28/11/2007 | 6,85 | 6,62 | -1,93% | 6,62 | 6,95 | 6,75 | 6,62 | 6,75 | 357 | 627.444.100 |
| 27/11/2007 | 6,84 | 6,75 | -3,30% | 6,50 | 6,90 | 6,73 | 6,68 | 6,75 | 254 | 180.186.100 |
| 26/11/2007 | 7,05 | 6,98 | -1,55% | 6,91 | 7,15 | 7,02 | 6,91 | 6,98 | 154 | 89.168.500 |
| 23/11/2007 | 7,13 | 7,09 | +0,14% | 6,95 | 7,20 | 7,07 | 7,04 | 7,10 | 118 | 66.873.700 |
| 22/11/2007 | 7,15 | 7,08 | -0,98% | 7,01 | 7,25 | 7,10 | 7,05 | 7,08 | 181 | 106.507.400 |
| 21/11/2007 | 7,50 | 7,15 | -5,42% | 7,11 | 7,53 | 7,25 | 7,13 | 7,15 | 281 | 372.405.000 |
| 19/11/2007 | 7,80 | 7,56 | -3,08% | 7,53 | 7,81 | 7,59 | 7,53 | 7,56 | 240 | 334.213.400 |
| 16/11/2007 | 7,90 | 7,80 | -2,50% | 7,80 | 8,00 | 7,89 | 7,80 | 7,90 | 128 | 87.380.100 |
| 14/11/2007 | 8,04 | 8,00 | -0,62% | 7,88 | 8,20 | 8,01 | 7,98 | 8,00 | 157 | 287.022.700 |
| 13/11/2007 | 8,00 | 8,05 | +0,63% | 7,80 | 8,10 | 7,87 | 7,82 | 8,05 | 147 | 254.831.400 |
| 12/11/2007 | 8,05 | 8,00 | -1,23% | 7,91 | 8,10 | 7,99 | 7,95 | 7,99 | 120 | 72.867.200 |
| 9/11/2007 | 7,90 | 8,10 | +3,85% | 7,81 | 8,10 | 7,89 | 8,05 | 8,10 | 240 | 125.202.300 |
| 8/11/2007 | 8,25 | 7,80 | -5,11% | 7,80 | 8,25 | 8,11 | 7,80 | 7,81 | 302 | 323.372.100 |
| 7/11/2007 | 8,40 | 8,22 | -2,72% | 8,20 | 8,40 | 8,26 | 8,22 | 8,23 | 141 | 258.693.300 |
| 6/11/2007 | 8,32 | 8,45 | +1,56% | 8,32 | 8,45 | 8,40 | 8,44 | 8,45 | 157 | 128.351.400 |
| 5/11/2007 | 8,27 | 8,32 | +0,73% | 8,17 | 8,40 | 8,24 | 8,28 | 8,32 | 222 | 243.950.100 |
| 1/11/2007 | 8,48 | 8,26 | -2,36% | 8,15 | 8,49 | 8,25 | 8,25 | 8,26 | 418 | 492.458.400 |
| 31/10/2007 | 8,75 | 8,46 | -3,31% | 8,46 | 8,88 | 8,63 | 8,46 | 8,50 | 258 | 249.693.100 |
| 30/10/2007 | 8,80 | 8,75 | -1,69% | 8,75 | 8,89 | 8,81 | 8,75 | 8,81 | 345 | 417.711.400 |
| 29/10/2007 | 8,70 | 8,90 | +2,42% | 8,70 | 8,95 | 8,86 | 8,88 | 8,90 | 356 | 743.482.100 |
| 26/10/2007 | 8,81 | 8,69 | +0,23% | 8,40 | 8,85 | 8,60 | 8,66 | 8,71 | 503 | 394.837.200 |
| 25/10/2007 | 8,99 | 8,67 | -3,56% | 8,50 | 8,99 | 8,64 | 8,67 | 8,70 | 237 | 207.825.000 |
| 24/10/2007 | 9,00 | 8,99 | +0,22% | 8,75 | 9,05 | 8,97 | 8,99 | 9,00 | 158 | 346.417.500 |
| 23/10/2007 | 9,10 | 8,97 | -0,88% | 8,95 | 9,15 | 9,03 | 8,97 | 9,00 | 235 | 194.143.300 |
| 22/10/2007 | 8,70 | 9,05 | 0,00% | 8,65 | 9,05 | 8,89 | 8,92 | 9,05 | 186 | 115.396.700 |
| 19/10/2007 | 8,99 | 9,05 | +0,78% | 8,75 | 9,30 | 9,06 | 8,98 | 9,05 | 591 | 581.702.900 |
| 18/10/2007 | 8,98 | 8,98 | -0,11% | 8,81 | 8,98 | 8,90 | 8,89 | 8,98 | 168 | 129.145.100 |
| 17/10/2007 | 8,68 | 8,99 | +5,15% | 8,60 | 8,99 | 8,76 | 8,90 | 8,99 | 209 | 264.970.700 |
| 16/10/2007 | 8,75 | 8,55 | -1,72% | 8,55 | 8,75 | 8,68 | 8,53 | 8,55 | 157 | 149.231.100 |
| 15/10/2007 | 8,84 | 8,70 | +1,16% | 8,70 | 8,90 | 8,80 | 8,70 | 8,78 | 187 | 190.521.200 |
| 11/10/2007 | 9,00 | 8,60 | -2,38% | 8,21 | 9,00 | 8,84 | 8,60 | 8,66 | 351 | 410.229.300 |
| 10/10/2007 | 8,82 | 8,81 | +0,92% | 8,60 | 8,90 | 8,82 | 8,81 | 8,87 | 304 | 264.187.000 |
| 9/10/2007 | 8,90 | 8,73 | +0,23% | 8,73 | 9,04 | 8,94 | 8,73 | 8,80 | 828 | 956.414.500 |
| 8/10/2007 | 8,31 | 8,71 | +5,70% | 8,30 | 8,75 | 8,60 | 8,71 | 8,72 | 708 | 793.783.200 |
| 5/10/2007 | 8,20 | 8,24 | +0,49% | 8,20 | 8,35 | 8,27 | 8,24 | 8,30 | 162 | 161.583.300 |
| 4/10/2007 | 8,00 | 8,20 | +2,12% | 8,00 | 8,25 | 8,13 | 8,20 | 8,23 | 185 | 168.553.700 |
| 3/10/2007 | 8,20 | 8,03 | -2,07% | 8,00 | 8,21 | 8,05 | 8,03 | 8,05 | 273 | 290.027.800 |
| 2/10/2007 | 8,25 | 8,20 | -1,20% | 8,18 | 8,28 | 8,22 | 8,20 | 8,23 | 356 | 290.841.800 |
| 1/10/2007 | 8,37 | 8,30 | -0,48% | 8,30 | 8,47 | 8,38 | 8,30 | 8,35 | 345 | 674.309.300 |
| 28/9/2007 | 8,30 | 8,34 | +0,85% | 8,22 | 8,34 | 8,28 | 8,23 | 8,34 | 254 | 374.238.500 |
| 27/9/2007 | 8,41 | 8,27 | -1,55% | 8,22 | 8,50 | 8,33 | 8,27 | 8,30 | 270 | 229.290.700 |
| 26/9/2007 | 8,60 | 8,40 | -1,64% | 8,40 | 8,69 | 8,45 | 8,39 | 8,40 | 403 | 589.686.800 |
| 25/9/2007 | 8,55 | 8,54 | -0,93% | 8,45 | 8,55 | 8,49 | 8,54 | 8,55 | 176 | 518.864.700 |
| 24/9/2007 | 8,47 | 8,62 | +1,41% | 8,47 | 8,64 | 8,60 | 8,58 | 8,62 | 201 | 504.522.800 |
| 21/9/2007 | 8,59 | 8,50 | +1,19% | 8,50 | 8,61 | 8,57 | 8,47 | 8,56 | 163 | 289.259.500 |
| 20/9/2007 | 8,36 | 8,40 | +0,72% | 8,32 | 8,45 | 8,42 | 8,39 | 8,40 | 137 | 501.161.200 |
| 19/9/2007 | 8,59 | 8,34 | -0,83% | 8,33 | 8,80 | 8,54 | 8,33 | 8,35 | 213 | 256.122.900 |
| 18/9/2007 | 8,12 | 8,41 | +3,19% | 8,12 | 8,49 | 8,35 | 8,40 | 8,41 | 226 | 242.890.200 |
| 17/9/2007 | 8,08 | 8,15 | +0,49% | 7,90 | 8,28 | 8,12 | 8,15 | 8,24 | 135 | 119.111.800 |
| 14/9/2007 | 8,29 | 8,11 | -1,46% | 8,09 | 8,30 | 8,18 | 8,11 | 8,21 | 157 | 148.500.200 |
| 13/9/2007 | 8,12 | 8,23 | +1,98% | 8,12 | 8,34 | 8,18 | 8,20 | 8,23 | 122 | 114.315.100 |
| 12/9/2007 | 8,25 | 8,07 | -1,34% | 8,07 | 8,38 | 8,20 | 8,07 | 8,10 | 172 | 719.096.800 |
| 11/9/2007 | 8,30 | 8,18 | -1,33% | 8,15 | 8,50 | 8,25 | 8,18 | 8,24 | 177 | 281.121.600 |
| 10/9/2007 | 8,40 | 8,29 | -2,24% | 8,08 | 8,40 | 8,19 | 8,18 | 8,29 | 268 | 291.729.600 |
| 6/9/2007 | 8,59 | 8,48 | -0,82% | 8,48 | 8,91 | 8,64 | 8,47 | 8,48 | 208 | 177.839.100 |
| 5/9/2007 | 8,55 | 8,55 | -0,58% | 8,50 | 8,58 | 8,52 | 8,52 | 8,57 | 151 | 171.277.700 |
| 4/9/2007 | 8,63 | 8,60 | +0,23% | 8,47 | 8,65 | 8,54 | 8,60 | 8,61 | 328 | 271.527.100 |
| 3/9/2007 | 8,71 | 8,58 | -0,12% | 8,46 | 8,76 | 8,68 | 8,58 | 8,59 | 226 | 635.670.600 |
| 31/8/2007 | 8,81 | 8,59 | +1,66% | 8,59 | 9,00 | 8,72 | 8,58 | 8,59 | 268 | 219.431.500 |
| 30/8/2007 | 9,15 | 8,45 | -5,90% | 8,41 | 9,15 | 8,66 | 8,44 | 8,45 | 344 | 430.629.800 |
| 29/8/2007 | 8,90 | 8,98 | +0,56% | 8,85 | 9,04 | 8,98 | 8,95 | 8,98 | 133 | 339.715.800 |
| 28/8/2007 | 9,02 | 8,93 | -1,87% | 8,89 | 9,05 | 8,99 | 8,93 | 8,94 | 204 | 378.101.300 |
| 27/8/2007 | 9,11 | 9,10 | -0,22% | 9,00 | 9,18 | 9,09 | 9,05 | 9,10 | 122 | 107.638.700 |
| 24/8/2007 | 9,20 | 9,12 | +1,00% | 8,80 | 9,20 | 9,06 | 9,10 | 9,12 | 194 | 140.049.000 |
| 23/8/2007 | 9,60 | 9,03 | -4,95% | 8,99 | 9,80 | 9,26 | 9,03 | 9,13 | 615 | 491.612.900 |
| 22/8/2007 | 9,10 | 9,50 | +6,74% | 9,10 | 9,59 | 9,37 | 9,50 | 9,53 | 532 | 634.868.200 |
| 21/8/2007 | 8,30 | 8,90 | +8,54% | 8,28 | 8,90 | 8,62 | 8,89 | 8,90 | 420 | 378.597.600 |
| 20/8/2007 | 7,62 | 8,20 | +9,77% | 7,62 | 8,25 | 7,94 | 8,15 | 8,20 | 362 | 307.849.700 |
| 17/8/2007 | 7,51 | 7,47 | +5,96% | 6,80 | 7,62 | 7,32 | 7,45 | 7,47 | 486 | 609.441.800 |
| 16/8/2007 | 7,91 | 7,05 | -14,55% | 6,99 | 8,01 | 7,42 | 7,05 | 7,10 | 496 | 703.405.800 |
| 15/8/2007 | 8,31 | 8,25 | -1,79% | 8,11 | 8,60 | 8,29 | 8,20 | 8,30 | 304 | 525.355.300 |
| 14/8/2007 | 9,04 | 8,40 | -7,59% | 8,40 | 9,05 | 8,61 | 8,40 | 8,50 | 508 | 893.053.900 |
| 13/8/2007 | 9,15 | 9,09 | +0,66% | 8,95 | 9,30 | 9,09 | 9,05 | 9,09 | 161 | 312.440.800 |
| 10/8/2007 | 9,14 | 9,03 | -2,80% | 8,86 | 9,15 | 9,05 | 9,03 | 9,12 | 278 | 359.012.700 |
| 9/8/2007 | 9,25 | 9,29 | -0,11% | 9,02 | 9,55 | 9,35 | 9,25 | 9,30 | 284 | 319.318.800 |
| 8/8/2007 | 9,15 | 9,30 | +3,33% | 9,14 | 9,44 | 9,33 | 9,29 | 9,30 | 474 | 559.418.800 |
| 7/8/2007 | 9,07 | 9,00 | -0,33% | 8,96 | 9,15 | 9,01 | 8,99 | 9,00 | 363 | 666.953.200 |
| 6/8/2007 | 9,40 | 9,03 | -4,75% | 8,80 | 9,40 | 8,99 | 9,03 | 9,09 | 524 | 927.729.400 |
| 3/8/2007 | 9,41 | 9,48 | -0,21% | 9,21 | 9,52 | 9,37 | 9,48 | 9,50 | 323 | 967.280.000 |
| 2/8/2007 | 9,61 | 9,50 | -0,52% | 9,13 | 9,75 | 9,40 | 9,50 | 9,52 | 597 | 1.034.385.800 |
| 1/8/2007 | 9,80 | 9,55 | -4,98% | 9,38 | 9,80 | 9,58 | 9,55 | 9,59 | 752 | 870.082.100 |
| 31/7/2007 | 10,39 | 10,05 | -1,95% | 10,05 | 10,48 | 10,32 | 0,00 | 0,00 | 327 | 229.380.400 |
| 30/7/2007 | 10,40 | 10,25 | +0,49% | 10,06 | 10,40 | 10,22 | 0,00 | 0,00 | 305 | 386.161.700 |
| 27/7/2007 | 10,50 | 10,20 | -3,77% | 9,80 | 10,70 | 10,35 | 0,00 | 0,00 | 454 | 519.687.000 |
| 26/7/2007 | 10,89 | 10,60 | -5,44% | 10,50 | 10,96 | 10,69 | 0,00 | 0,00 | 376 | 343.552.700 |
| 25/7/2007 | 11,24 | 11,21 | +2,37% | 10,40 | 11,40 | 10,94 | 0,00 | 0,00 | 419 | 435.642.500 |
| 24/7/2007 | 11,69 | 10,95 | -5,60% | 10,26 | 11,80 | 11,41 | 0,00 | 0,00 | 670 | 733.328.700 |
| 23/7/2007 | 11,19 | 11,60 | +5,45% | 11,13 | 11,60 | 11,33 | 0,00 | 0,00 | 844 | 1.111.782.100 |
| 20/7/2007 | 10,70 | 11,00 | +3,29% | 10,67 | 11,20 | 10,88 | 11,00 | 11,03 | 625 | 1.320.447.100 |
| 19/7/2007 | 10,70 | 10,65 | -0,47% | 10,56 | 10,70 | 10,66 | 10,60 | 10,65 | 202 | 206.141.000 |
| 18/7/2007 | 10,72 | 10,70 | -0,09% | 10,60 | 10,72 | 10,68 | 10,67 | 10,70 | 141 | 295.860.100 |
| 17/7/2007 | 10,62 | 10,71 | +1,04% | 10,62 | 10,81 | 10,74 | 10,71 | 10,75 | 167 | 163.915.600 |
| 16/7/2007 | 10,65 | 10,60 | -0,47% | 10,50 | 10,68 | 10,56 | 10,60 | 10,66 | 159 | 189.603.100 |
| 13/7/2007 | 10,67 | 10,65 | -0,09% | 10,62 | 10,75 | 10,68 | 10,65 | 10,67 | 186 | 192.030.700 |
| 12/7/2007 | 10,74 | 10,66 | -0,28% | 10,64 | 10,87 | 10,68 | 10,65 | 10,66 | 335 | 545.018.900 |
| 11/7/2007 | 10,50 | 10,69 | +2,79% | 10,50 | 10,71 | 10,55 | 10,69 | 10,70 | 251 | 1.036.652.300 |
| 10/7/2007 | 10,40 | 10,40 | +0,87% | 10,26 | 10,59 | 10,44 | 10,36 | 10,40 | 255 | 234.335.900 |
| 6/7/2007 | 10,59 | 10,31 | -1,81% | 10,31 | 10,60 | 10,43 | 10,31 | 10,41 | 217 | 198.648.200 |
| 5/7/2007 | 10,35 | 10,50 | +1,35% | 10,13 | 10,60 | 10,33 | 10,46 | 10,50 | 409 | 508.430.100 |
| 4/7/2007 | 10,60 | 10,36 | -1,33% | 10,15 | 10,70 | 10,37 | 10,35 | 10,36 | 424 | 410.690.600 |
| 3/7/2007 | 10,86 | 10,50 | -3,05% | 10,50 | 10,90 | 10,59 | 10,50 | 10,58 | 508 | 579.747.100 |
| 2/7/2007 | 11,00 | 10,83 | -1,19% | 10,79 | 11,00 | 10,84 | 10,82 | 10,83 | 205 | 153.731.600 |
| 29/6/2007 | 10,83 | 10,96 | +1,95% | 10,77 | 11,04 | 10,96 | 10,88 | 10,96 | 205 | 322.806.600 |
| 28/6/2007 | 10,70 | 10,75 | +1,22% | 10,58 | 11,00 | 10,82 | 10,74 | 10,80 | 176 | 200.336.100 |
| 27/6/2007 | 10,70 | 10,62 | -0,75% | 10,55 | 10,70 | 10,60 | 10,60 | 10,62 | 224 | 577.784.700 |
| 26/6/2007 | 10,80 | 10,70 | -1,29% | 10,70 | 10,94 | 10,85 | 10,70 | 10,78 | 126 | 179.486.100 |
| 25/6/2007 | 10,63 | 10,84 | +2,55% | 10,55 | 10,95 | 10,71 | 10,82 | 10,84 | 214 | 369.350.100 |
| 22/6/2007 | 10,88 | 10,57 | -2,58% | 10,50 | 10,88 | 10,60 | 10,57 | 10,60 | 337 | 300.132.100 |
| 21/6/2007 | 10,91 | 10,85 | +1,02% | 10,60 | 10,91 | 10,71 | 10,85 | 10,86 | 189 | 236.086.500 |
| 20/6/2007 | 10,70 | 10,74 | +0,85% | 10,62 | 10,98 | 10,72 | 10,71 | 10,74 | 154 | 166.154.300 |
| 19/6/2007 | 10,79 | 10,65 | -0,93% | 10,45 | 10,95 | 10,61 | 10,63 | 10,65 | 442 | 414.857.200 |
| 18/6/2007 | 11,07 | 10,75 | -2,80% | 10,75 | 11,08 | 10,85 | 10,75 | 10,90 | 415 | 311.540.300 |
| 15/6/2007 | 11,14 | 11,06 | +0,09% | 11,06 | 11,25 | 11,16 | 11,06 | 11,11 | 228 | 681.714.500 |
| 14/6/2007 | 10,93 | 11,05 | +1,19% | 10,93 | 11,20 | 11,11 | 11,05 | 11,08 | 206 | 295.781.800 |
| 13/6/2007 | 10,90 | 10,92 | +1,11% | 10,70 | 11,00 | 10,88 | 10,92 | 10,92 | 216 | 178.468.500 |
| 12/6/2007 | 10,90 | 10,80 | -0,92% | 10,80 | 11,14 | 11,04 | 10,75 | 10,87 | 331 | 368.017.600 |
| 11/6/2007 | 10,65 | 10,90 | +2,44% | 10,55 | 10,90 | 10,84 | 10,89 | 10,90 | 308 | 478.180.300 |
| 8/6/2007 | 10,00 | 10,64 | +3,80% | 9,95 | 10,64 | 10,31 | 10,61 | 10,64 | 292 | 689.885.500 |
| 6/6/2007 | 10,15 | 10,25 | +1,49% | 9,98 | 10,30 | 10,16 | 10,17 | 10,25 | 189 | 151.474.700 |
| 5/6/2007 | 10,23 | 10,10 | +1,30% | 9,85 | 10,23 | 10,05 | 10,07 | 10,13 | 239 | 467.388.100 |
| 4/6/2007 | 9,90 | 9,97 | +0,71% | 9,80 | 10,30 | 10,05 | 9,97 | 9,99 | 298 | 318.073.600 |
| 1/6/2007 | 9,82 | 9,90 | +0,81% | 9,82 | 9,94 | 9,90 | 9,90 | 9,91 | 233 | 272.165.100 |
| 31/5/2007 | 9,70 | 9,82 | +2,08% | 9,70 | 9,85 | 9,79 | 9,80 | 9,82 | 251 | 223.329.900 |
| 30/5/2007 | 9,46 | 9,62 | +0,31% | 9,28 | 9,79 | 9,61 | 9,62 | 9,73 | 309 | 377.311.000 |
| 29/5/2007 | 9,50 | 9,59 | +1,37% | 9,45 | 9,60 | 9,51 | 9,55 | 9,59 | 198 | 216.577.800 |
| 28/5/2007 | 9,35 | 9,46 | +1,94% | 9,30 | 9,50 | 9,43 | 9,46 | 9,48 | 243 | 300.912.100 |
| 25/5/2007 | 9,00 | 9,28 | +3,34% | 9,00 | 9,30 | 9,19 | 9,27 | 9,29 | 237 | 449.881.600 |
| 24/5/2007 | 9,06 | 8,98 | -0,22% | 8,90 | 9,26 | 9,06 | 8,95 | 8,98 | 403 | 455.387.100 |
| 23/5/2007 | 8,76 | 9,00 | +2,39% | 8,75 | 9,00 | 8,93 | 8,95 | 9,00 | 365 | 452.515.400 |
| 22/5/2007 | 8,72 | 8,79 | +1,38% | 8,67 | 8,79 | 8,73 | 8,77 | 8,79 | 179 | 155.505.300 |
| 21/5/2007 | 8,78 | 8,67 | -0,12% | 8,61 | 8,80 | 8,71 | 8,67 | 8,70 | 173 | 505.281.800 |
| 18/5/2007 | 8,78 | 8,68 | -0,12% | 8,60 | 8,78 | 8,67 | 8,67 | 8,68 | 189 | 396.871.100 |
| 17/5/2007 | 8,80 | 8,69 | -0,23% | 8,64 | 8,80 | 8,68 | 8,69 | 8,70 | 209 | 173.970.900 |
| 16/5/2007 | 8,73 | 8,71 | +1,28% | 8,65 | 8,77 | 8,72 | 8,71 | 8,74 | 205 | 219.736.300 |
| 15/5/2007 | 8,80 | 8,60 | -1,38% | 8,50 | 8,80 | 8,61 | 8,60 | 8,65 | 276 | 298.666.000 |
| 14/5/2007 | 8,95 | 8,72 | -2,02% | 8,65 | 8,95 | 8,79 | 8,67 | 8,72 | 201 | 114.269.300 |
| 11/5/2007 | 8,94 | 8,90 | +0,23% | 8,84 | 9,00 | 8,93 | 8,84 | 8,90 | 190 | 358.891.600 |
| 10/5/2007 | 8,98 | 8,88 | -1,11% | 8,80 | 8,98 | 8,88 | 8,88 | 8,94 | 198 | 670.990.500 |
| 9/5/2007 | 8,81 | 8,98 | +2,75% | 8,75 | 8,99 | 8,84 | 8,93 | 8,98 | 260 | 304.341.500 |
| 8/5/2007 | 8,75 | 8,74 | -0,57% | 8,63 | 8,80 | 8,72 | 8,74 | 8,78 | 200 | 163.193.200 |
| 7/5/2007 | 8,80 | 8,79 | -0,23% | 8,61 | 8,80 | 8,70 | 8,76 | 8,79 | 271 | 260.628.600 |
| 4/5/2007 | 8,79 | 8,81 | +0,23% | 8,75 | 8,91 | 8,81 | 8,80 | 8,81 | 299 | 230.827.000 |
| 3/5/2007 | 8,75 | 8,79 | +0,92% | 8,54 | 8,85 | 8,71 | 8,76 | 8,79 | 400 | 430.866.500 |
| 2/5/2007 | 8,69 | 8,71 | +2,35% | 8,55 | 8,89 | 8,70 | 8,70 | 8,74 | 352 | 368.677.800 |
| 30/4/2007 | 8,89 | 8,51 | -1,62% | 8,51 | 8,99 | 8,88 | 8,51 | 8,60 | 323 | 365.231.000 |
| 27/4/2007 | 8,43 | 8,65 | +3,47% | 8,15 | 8,65 | 8,46 | 8,60 | 8,65 | 264 | 199.916.100 |
| 26/4/2007 | 8,50 | 8,36 | -52,90% | 8,35 | 8,65 | 8,46 | 8,36 | 8,38 | 347 | 385.395.200 |
| 25/4/2007 | 17,80 | 17,75 | +0,85% | 17,70 | 18,15 | 17,94 | 17,75 | 17,90 | 435 | 983.441.200 |
| 24/4/2007 | 16,57 | 17,60 | +6,22% | 16,57 | 17,70 | 17,28 | 17,60 | 17,70 | 772 | 1.498.442.100 |
| 23/4/2007 | 16,30 | 16,57 | +1,66% | 16,30 | 16,70 | 16,52 | 16,57 | 16,70 | 189 | 425.952.800 |
| 20/4/2007 | 15,99 | 16,30 | +2,84% | 15,99 | 16,60 | 16,24 | 16,30 | 16,34 | 417 | 729.822.900 |
| 19/4/2007 | 15,36 | 15,85 | +2,72% | 15,20 | 16,00 | 15,70 | 15,85 | 15,90 | 273 | 605.426.600 |
| 18/4/2007 | 15,19 | 15,43 | +1,85% | 15,05 | 15,48 | 15,35 | 15,40 | 15,43 | 158 | 172.759.200 |
| 17/4/2007 | 15,32 | 15,15 | -0,59% | 14,95 | 15,38 | 15,15 | 15,15 | 15,23 | 291 | 373.938.800 |
| 16/4/2007 | 15,11 | 15,24 | +1,26% | 15,11 | 15,30 | 15,25 | 15,20 | 15,25 | 170 | 177.313.800 |
| 13/4/2007 | 15,07 | 15,05 | +0,40% | 14,90 | 15,23 | 15,00 | 15,01 | 15,05 | 204 | 263.994.100 |
| 12/4/2007 | 15,22 | 14,99 | -0,99% | 14,90 | 15,22 | 15,01 | 14,99 | 15,00 | 136 | 139.893.000 |
| 11/4/2007 | 15,40 | 15,14 | -1,69% | 14,90 | 15,40 | 15,11 | 15,04 | 15,15 | 147 | 191.146.000 |
| 10/4/2007 | 15,50 | 15,40 | +0,06% | 15,31 | 15,59 | 15,37 | 15,38 | 15,40 | 135 | 127.136.100 |
| 9/4/2007 | 15,54 | 15,39 | -0,97% | 15,05 | 15,80 | 15,38 | 15,36 | 15,39 | 233 | 196.466.200 |
| 5/4/2007 | 15,78 | 15,54 | -1,46% | 15,54 | 15,90 | 15,78 | 15,51 | 15,54 | 140 | 294.770.200 |
| 4/4/2007 | 15,65 | 15,77 | +1,74% | 15,60 | 15,84 | 15,71 | 15,72 | 15,77 | 213 | 324.177.000 |
| 3/4/2007 | 15,49 | 15,50 | +0,52% | 15,49 | 15,94 | 15,76 | 15,48 | 15,50 | 335 | 862.110.600 |
| 2/4/2007 | 15,05 | 15,42 | +2,19% | 15,05 | 15,44 | 15,32 | 15,41 | 15,44 | 130 | 173.703.600 |
| 30/3/2007 | 15,05 | 15,09 | -0,13% | 15,00 | 15,14 | 15,10 | 15,10 | 15,14 | 84 | 93.779.200 |
| 29/3/2007 | 14,92 | 15,11 | +1,75% | 14,92 | 15,15 | 15,09 | 15,11 | 15,14 | 112 | 220.943.800 |
| 28/3/2007 | 14,80 | 14,85 | 0,00% | 14,65 | 14,90 | 14,76 | 14,85 | 14,90 | 102 | 522.121.900 |
| 27/3/2007 | 15,11 | 14,85 | -1,66% | 14,80 | 15,11 | 14,89 | 14,81 | 14,85 | 110 | 107.398.300 |
| 26/3/2007 | 15,00 | 15,10 | +1,48% | 14,70 | 15,10 | 14,95 | 15,10 | 15,14 | 99 | 140.855.800 |
| 23/3/2007 | 14,90 | 14,88 | +0,54% | 14,75 | 14,94 | 14,86 | 14,87 | 14,91 | 104 | 144.827.900 |
| 22/3/2007 | 14,50 | 14,80 | +2,42% | 14,45 | 14,80 | 14,62 | 14,67 | 14,80 | 179 | 293.734.800 |
| 21/3/2007 | 14,05 | 14,45 | +2,48% | 14,05 | 14,49 | 14,31 | 14,30 | 14,45 | 107 | 167.255.000 |
| 20/3/2007 | 13,90 | 14,10 | +2,47% | 13,80 | 14,10 | 13,95 | 14,00 | 14,10 | 152 | 441.503.900 |
| 19/3/2007 | 14,00 | 13,76 | -0,79% | 13,62 | 14,15 | 13,84 | 13,76 | 13,90 | 249 | 1.109.051.000 |
| 16/3/2007 | 14,30 | 13,87 | -3,01% | 13,87 | 14,50 | 14,06 | 13,87 | 13,95 | 141 | 156.198.200 |
| 15/3/2007 | 14,68 | 14,30 | -0,69% | 14,25 | 14,69 | 14,51 | 14,28 | 14,30 | 76 | 219.549.700 |
| 14/3/2007 | 14,40 | 14,40 | -1,77% | 14,02 | 14,67 | 14,42 | 14,39 | 14,40 | 201 | 294.694.200 |
| 13/3/2007 | 14,98 | 14,66 | -2,27% | 14,65 | 15,06 | 14,83 | 14,66 | 14,73 | 141 | 175.777.200 |
| 12/3/2007 | 14,75 | 15,00 | +2,04% | 14,75 | 15,15 | 15,01 | 14,90 | 15,00 | 211 | 655.127.100 |
| 9/3/2007 | 14,30 | 14,70 | +2,87% | 14,30 | 14,70 | 14,54 | 14,70 | 14,75 | 105 | 174.000.000 |
| 8/3/2007 | 14,00 | 14,29 | +5,00% | 13,95 | 14,29 | 14,10 | 14,09 | 14,29 | 149 | 196.587.400 |
| 7/3/2007 | 13,60 | 13,61 | +0,07% | 13,50 | 13,95 | 13,77 | 13,61 | 13,75 | 137 | 149.681.400 |
| 6/3/2007 | 13,60 | 13,60 | +2,26% | 13,50 | 13,80 | 13,60 | 13,59 | 13,60 | 275 | 288.259.200 |
| 5/3/2007 | 13,11 | 13,30 | -2,35% | 13,00 | 13,60 | 13,40 | 13,30 | 13,39 | 246 | 241.987.300 |
| 2/3/2007 | 14,10 | 13,62 | -3,40% | 13,62 | 14,50 | 14,11 | 13,62 | 13,68 | 180 | 448.782.900 |
| 1/3/2007 | 14,60 | 14,10 | -5,94% | 13,60 | 14,60 | 14,00 | 14,10 | 14,43 | 208 | 181.637.600 |
| 28/2/2007 | 15,10 | 14,99 | +0,47% | 14,80 | 15,30 | 14,94 | 14,96 | 14,99 | 138 | 116.165.500 |
| 27/2/2007 | 15,40 | 14,92 | -4,91% | 14,51 | 15,40 | 14,87 | 14,85 | 14,93 | 305 | 198.463.000 |
| 26/2/2007 | 15,24 | 15,69 | +3,16% | 15,24 | 15,80 | 15,70 | 15,53 | 15,69 | 99 | 114.140.400 |
| 23/2/2007 | 15,30 | 15,21 | -0,59% | 15,21 | 15,65 | 15,48 | 15,21 | 15,28 | 135 | 230.016.800 |
| 22/2/2007 | 15,28 | 15,30 | +0,86% | 15,09 | 15,30 | 15,21 | 15,26 | 15,30 | 92 | 357.017.800 |
| 21/2/2007 | 15,00 | 15,17 | -0,20% | 14,61 | 15,22 | 14,92 | 14,91 | 15,17 | 229 | 338.802.200 |
| 16/2/2007 | 15,41 | 15,20 | -2,00% | 15,00 | 15,41 | 15,18 | 15,17 | 15,20 | 197 | 215.367.800 |
| 15/2/2007 | 15,65 | 15,51 | -0,70% | 15,41 | 15,90 | 15,70 | 15,51 | 15,55 | 215 | 493.415.500 |
| 14/2/2007 | 15,90 | 15,62 | -1,76% | 15,62 | 16,00 | 15,78 | 15,62 | 15,69 | 195 | 675.250.200 |
| 13/2/2007 | 15,75 | 15,90 | +0,95% | 15,75 | 15,95 | 15,89 | 15,90 | 15,93 | 121 | 173.241.000 |
| 12/2/2007 | 15,75 | 15,75 | +0,19% | 15,70 | 15,90 | 15,82 | 15,72 | 15,75 | 161 | 205.828.500 |
| 9/2/2007 | 15,80 | 15,72 | +0,13% | 15,70 | 16,05 | 15,90 | 15,72 | 15,80 | 226 | 351.237.600 |
| 8/2/2007 | 15,41 | 15,70 | +1,95% | 15,30 | 15,74 | 15,59 | 15,61 | 15,69 | 161 | 247.663.300 |
| 7/2/2007 | 15,70 | 15,40 | -1,66% | 15,40 | 15,72 | 15,50 | 15,37 | 15,40 | 269 | 428.197.800 |
| 6/2/2007 | 16,15 | 15,66 | -1,76% | 15,65 | 16,20 | 15,91 | 15,66 | 15,80 | 328 | 394.918.400 |
| 5/2/2007 | 15,80 | 15,94 | +1,53% | 15,65 | 16,12 | 15,94 | 15,86 | 15,94 | 431 | 1.029.076.000 |
| 2/2/2007 | 15,30 | 15,70 | +2,68% | 15,30 | 15,90 | 15,70 | 15,70 | 15,80 | 377 | 671.527.100 |
| 1/2/2007 | 15,06 | 15,29 | +2,62% | 15,06 | 15,30 | 15,21 | 15,10 | 15,29 | 264 | 393.901.800 |
| 31/1/2007 | 15,15 | 14,90 | -1,26% | 14,90 | 15,27 | 15,04 | 14,90 | 15,00 | 120 | 142.784.500 |
| 30/1/2007 | 15,28 | 15,09 | +0,60% | 15,01 | 15,28 | 15,11 | 15,03 | 15,09 | 183 | 163.345.400 |
| 29/1/2007 | 15,06 | 15,00 | -0,40% | 15,00 | 15,18 | 15,08 | 14,98 | 15,00 | 191 | 303.237.100 |
| 26/1/2007 | 15,19 | 15,06 | -0,86% | 15,00 | 15,25 | 15,13 | 15,06 | 15,20 | 174 | 220.151.900 |
| 24/1/2007 | 14,80 | 15,19 | +2,98% | 14,80 | 15,30 | 15,09 | 15,14 | 15,19 | 248 | 484.811.300 |
| 23/1/2007 | 14,78 | 14,75 | -0,67% | 14,75 | 14,99 | 14,88 | 14,75 | 14,88 | 111 | 134.445.000 |
| 22/1/2007 | 15,00 | 14,85 | -0,74% | 14,48 | 15,00 | 14,72 | 14,77 | 14,85 | 204 | 224.288.600 |
| 19/1/2007 | 14,99 | 14,96 | -0,27% | 14,81 | 15,05 | 14,98 | 14,93 | 14,96 | 201 | 348.907.500 |
| 18/1/2007 | 14,91 | 15,00 | +1,35% | 14,91 | 15,16 | 15,06 | 14,97 | 15,00 | 375 | 855.649.500 |
| 17/1/2007 | 14,55 | 14,80 | +2,07% | 14,55 | 14,89 | 14,75 | 14,75 | 14,80 | 246 | 321.014.200 |
| 16/1/2007 | 13,90 | 14,50 | +3,87% | 13,70 | 14,50 | 14,23 | 14,50 | 14,53 | 250 | 582.542.400 |
| 15/1/2007 | 14,00 | 13,96 | +0,07% | 13,90 | 14,14 | 14,02 | 13,96 | 14,00 | 135 | 243.669.200 |
| 12/1/2007 | 13,50 | 13,95 | +3,64% | 13,45 | 13,96 | 13,84 | 13,90 | 13,95 | 173 | 582.343.500 |
| 11/1/2007 | 13,45 | 13,46 | +0,07% | 13,21 | 13,49 | 13,36 | 13,40 | 13,47 | 89 | 640.088.600 |
| 10/1/2007 | 13,28 | 13,45 | +0,37% | 13,10 | 13,45 | 13,31 | 13,30 | 13,36 | 103 | 134.236.800 |
| 9/1/2007 | 13,45 | 13,40 | +0,53% | 13,15 | 13,53 | 13,30 | 13,40 | 13,50 | 178 | 538.520.900 |
| 8/1/2007 | 13,00 | 13,33 | +2,38% | 13,00 | 13,45 | 13,34 | 13,31 | 13,33 | 167 | 673.261.600 |
| 5/1/2007 | 13,20 | 13,02 | -0,99% | 13,01 | 13,40 | 13,21 | 13,01 | 13,04 | 133 | 227.168.500 |
| 4/1/2007 | 13,53 | 13,15 | -2,95% | 12,90 | 13,53 | 13,14 | 13,15 | 13,20 | 329 | 735.857.400 |
| 3/1/2007 | 13,85 | 13,55 | -2,52% | 13,30 | 14,30 | 13,81 | 13,43 | 13,55 | 301 | 482.039.800 |
| 2/1/2007 | 13,60 | 13,90 | +2,73% | 13,60 | 13,94 | 13,84 | 13,88 | 13,90 | 173 | 279.795.500 |
| 28/12/2006 | 13,59 | 13,53 | -0,22% | 13,40 | 13,64 | 13,53 | 13,44 | 13,53 | 110 | 120.726.400 |
| 27/12/2006 | 13,49 | 13,56 | +2,26% | 13,40 | 13,68 | 13,53 | 13,56 | 13,59 | 205 | 374.521.300 |
| 26/12/2006 | 12,60 | 13,26 | +6,08% | 12,60 | 13,40 | 13,21 | 13,26 | 13,30 | 288 | 515.442.500 |
| 22/12/2006 | 12,35 | 12,50 | +0,97% | 12,35 | 12,54 | 12,47 | 12,48 | 12,50 | 80 | 96.663.100 |
| 21/12/2006 | 12,51 | 12,38 | -0,64% | 12,25 | 12,60 | 12,35 | 12,30 | 12,38 | 148 | 229.892.300 |
| 20/12/2006 | 11,75 | 12,46 | +6,04% | 11,70 | 12,74 | 12,04 | 12,33 | 12,46 | 323 | 957.438.300 |
| 19/12/2006 | 11,72 | 11,75 | -0,09% | 11,62 | 11,77 | 11,70 | 11,71 | 11,75 | 91 | 118.935.100 |
| 18/12/2006 | 11,70 | 11,76 | +0,51% | 11,70 | 11,85 | 11,75 | 11,76 | 11,79 | 69 | 107.923.600 |
| 15/12/2006 | 11,84 | 11,70 | -1,27% | 11,61 | 11,85 | 11,78 | 11,66 | 11,74 | 115 | 398.914.800 |
| 14/12/2006 | 11,90 | 11,85 | +0,59% | 11,85 | 11,95 | 11,89 | 11,85 | 11,86 | 85 | 101.073.000 |
| 13/12/2006 | 11,80 | 11,78 | +0,26% | 11,78 | 11,93 | 11,84 | 11,78 | 11,84 | 146 | 300.666.300 |
| 12/12/2006 | 11,80 | 11,75 | +0,43% | 11,66 | 11,80 | 11,73 | 11,68 | 11,77 | 105 | 78.617.700 |
| 11/12/2006 | 11,49 | 11,70 | +1,83% | 11,49 | 11,95 | 11,70 | 11,70 | 11,73 | 201 | 333.357.900 |
| 8/12/2006 | 11,20 | 11,49 | +2,59% | 11,10 | 11,49 | 11,28 | 11,40 | 11,47 | 109 | 262.043.100 |
| 7/12/2006 | 11,42 | 11,20 | -1,75% | 11,20 | 11,49 | 11,39 | 11,20 | 11,27 | 125 | 280.727.800 |
| 6/12/2006 | 11,30 | 11,40 | +0,97% | 11,30 | 11,50 | 11,43 | 11,37 | 11,40 | 214 | 362.044.900 |
| 5/12/2006 | 10,95 | 11,29 | +3,77% | 10,90 | 11,30 | 11,12 | 11,21 | 11,25 | 273 | 560.055.600 |
| 4/12/2006 | 10,55 | 10,88 | +3,13% | 10,55 | 10,98 | 10,79 | 10,88 | 10,94 | 155 | 320.194.300 |
| 1/12/2006 | 10,60 | 10,55 | -0,57% | 10,42 | 10,60 | 10,51 | 10,51 | 10,55 | 58 | 44.799.900 |
| 30/11/2006 | 10,69 | 10,61 | 0,00% | 10,50 | 10,69 | 10,59 | 10,51 | 10,61 | 75 | 221.299.900 |
| 29/11/2006 | 10,62 | 10,61 | +0,28% | 10,50 | 10,75 | 10,68 | 10,61 | 10,62 | 136 | 367.826.100 |
| 28/11/2006 | 10,52 | 10,58 | -0,09% | 10,25 | 10,59 | 10,36 | 10,58 | 10,60 | 137 | 119.179.700 |
| 27/11/2006 | 10,59 | 10,59 | +0,76% | 10,50 | 10,80 | 10,63 | 10,59 | 10,68 | 282 | 365.515.100 |
| 24/11/2006 | 10,16 | 10,51 | +5,95% | 10,10 | 10,65 | 10,32 | 10,51 | 10,59 | 501 | 1.179.325.100 |
| 23/11/2006 | 9,79 | 9,92 | +1,22% | 9,78 | 9,94 | 9,85 | 9,92 | 9,94 | 336 | 975.015.200 |
| 22/11/2006 | 9,80 | 9,80 | +0,10% | 9,70 | 9,84 | 9,81 | 9,78 | 9,80 | 90 | 402.603.800 |
| 21/11/2006 | 9,80 | 9,79 | -0,51% | 9,75 | 9,86 | 9,79 | 9,78 | 9,79 | 57 | 81.483.700 |
| 17/11/2006 | 9,89 | 9,84 | -0,20% | 9,75 | 9,89 | 9,84 | 9,84 | 9,85 | 67 | 178.983.300 |
| 16/11/2006 | 9,85 | 9,86 | +0,51% | 9,84 | 9,92 | 9,87 | 9,86 | 9,88 | 123 | 286.453.600 |
| 14/11/2006 | 9,71 | 9,81 | +1,34% | 9,71 | 9,85 | 9,82 | 9,81 | 9,83 | 162 | 226.844.600 |
| 13/11/2006 | 9,73 | 9,68 | +0,10% | 9,65 | 9,73 | 9,68 | 9,62 | 9,68 | 39 | 71.093.800 |
| 10/11/2006 | 9,68 | 9,67 | 0,00% | 9,62 | 9,69 | 9,68 | 9,67 | 9,68 | 42 | 145.411.300 |
| 9/11/2006 | 9,70 | 9,67 | -0,21% | 9,67 | 9,72 | 9,70 | 9,66 | 9,69 | 82 | 138.516.000 |
| 8/11/2006 | 9,69 | 9,69 | 0,00% | 9,61 | 9,69 | 9,66 | 9,61 | 9,69 | 43 | 24.748.600 |
| 7/11/2006 | 9,70 | 9,69 | 0,00% | 9,60 | 9,70 | 9,65 | 9,64 | 9,69 | 47 | 54.082.600 |
| 6/11/2006 | 9,60 | 9,69 | +1,68% | 9,53 | 9,70 | 9,60 | 9,68 | 9,69 | 110 | 410.540.200 |
| 3/11/2006 | 9,52 | 9,53 | +0,11% | 9,40 | 9,59 | 9,52 | 9,53 | 9,59 | 34 | 102.529.400 |
| 1/11/2006 | 9,50 | 9,52 | +0,63% | 9,50 | 9,55 | 9,52 | 9,49 | 9,52 | 30 | 62.931.300 |
| 31/10/2006 | 9,54 | 9,46 | -0,21% | 9,46 | 9,55 | 9,50 | 9,46 | 9,50 | 51 | 37.432.900 |
| 30/10/2006 | 9,58 | 9,48 | -0,32% | 9,44 | 9,58 | 9,50 | 9,42 | 9,48 | 38 | 26.600.000 |
| 27/10/2006 | 9,51 | 9,51 | 0,00% | 9,50 | 9,54 | 9,51 | 9,50 | 9,51 | 55 | 126.490.900 |
| 26/10/2006 | 9,52 | 9,51 | -0,31% | 9,50 | 9,55 | 9,52 | 9,51 | 9,53 | 64 | 68.852.000 |
| 25/10/2006 | 9,50 | 9,54 | +0,42% | 9,45 | 9,55 | 9,53 | 9,53 | 9,54 | 55 | 64.307.300 |
| 24/10/2006 | 9,50 | 9,50 | -0,21% | 9,40 | 9,53 | 9,44 | 9,45 | 9,50 | 38 | 74.554.200 |
| 23/10/2006 | 9,45 | 9,52 | +0,21% | 9,45 | 9,54 | 9,48 | 9,49 | 9,52 | 21 | 9.103.600 |
| 20/10/2006 | 9,50 | 9,50 | 0,00% | 9,44 | 9,58 | 9,48 | 9,43 | 9,52 | 41 | 25.132.200 |
| 19/10/2006 | 9,60 | 9,50 | -1,04% | 9,48 | 9,60 | 9,52 | 9,46 | 9,50 | 93 | 34.752.900 |
| 18/10/2006 | 9,63 | 9,60 | 0,00% | 9,55 | 9,63 | 9,59 | 9,56 | 9,60 | 61 | 198.875.200 |
| 17/10/2006 | 9,63 | 9,60 | -0,31% | 9,59 | 9,63 | 9,60 | 9,58 | 9,65 | 57 | 68.172.900 |
| 16/10/2006 | 9,70 | 9,63 | -0,72% | 9,60 | 9,70 | 9,65 | 9,63 | 9,64 | 57 | 33.504.900 |
| 13/10/2006 | 9,63 | 9,70 | +0,94% | 9,60 | 9,70 | 9,62 | 9,65 | 9,70 | 59 | 249.098.600 |
| 11/10/2006 | 9,52 | 9,61 | +0,10% | 9,52 | 9,61 | 9,58 | 9,60 | 9,61 | 32 | 96.439.200 |
| 10/10/2006 | 9,50 | 9,60 | +0,84% | 9,50 | 9,63 | 9,60 | 9,55 | 9,61 | 39 | 126.497.300 |
| 9/10/2006 | 9,65 | 9,52 | -1,24% | 9,52 | 9,65 | 9,55 | 9,52 | 9,58 | 37 | 108.879.100 |
| 6/10/2006 | 9,56 | 9,64 | +0,21% | 9,53 | 9,64 | 9,55 | 9,55 | 9,64 | 33 | 11.850.400 |
| 5/10/2006 | 9,60 | 9,62 | +0,21% | 9,55 | 9,67 | 9,61 | 9,58 | 9,64 | 102 | 284.134.400 |
| 4/10/2006 | 9,53 | 9,60 | +0,63% | 9,46 | 9,60 | 9,54 | 9,55 | 9,60 | 60 | 53.722.200 |
| 3/10/2006 | 9,55 | 9,54 | -0,31% | 9,49 | 9,55 | 9,50 | 9,49 | 9,54 | 22 | 16.720.900 |
| 2/10/2006 | 9,59 | 9,57 | -0,21% | 9,49 | 9,63 | 9,53 | 9,49 | 9,57 | 39 | 12.972.600 |
| 29/9/2006 | 9,64 | 9,59 | +0,42% | 9,50 | 9,64 | 9,54 | 9,51 | 9,60 | 30 | 11.456.000 |
| 28/9/2006 | 9,60 | 9,55 | 0,00% | 9,52 | 9,68 | 9,56 | 9,55 | 9,59 | 26 | 38.932.100 |
| 27/9/2006 | 9,59 | 9,55 | -0,52% | 9,55 | 9,59 | 9,56 | 9,45 | 9,55 | 51 | 17.796.000 |
| 26/9/2006 | 9,46 | 9,60 | +1,59% | 9,46 | 9,60 | 9,59 | 9,45 | 9,60 | 25 | 59.277.500 |
| 25/9/2006 | 9,44 | 9,45 | 0,00% | 9,31 | 9,46 | 9,44 | 9,31 | 9,45 | 34 | 122.858.300 |
| 22/9/2006 | 9,50 | 9,45 | -1,25% | 9,40 | 9,50 | 9,43 | 9,38 | 9,49 | 27 | 52.457.800 |
| 21/9/2006 | 9,60 | 9,57 | -0,42% | 9,50 | 9,61 | 9,59 | 9,41 | 9,57 | 25 | 182.171.900 |
| 20/9/2006 | 9,64 | 9,61 | -0,31% | 9,45 | 9,65 | 9,52 | 9,45 | 9,61 | 28 | 10.093.700 |
| 19/9/2006 | 9,66 | 9,64 | 0,00% | 9,59 | 9,66 | 9,64 | 9,58 | 9,65 | 46 | 40.990.900 |
| 18/9/2006 | 9,60 | 9,64 | -0,41% | 9,60 | 9,69 | 9,64 | 9,61 | 9,64 | 46 | 30.951.200 |
| 15/9/2006 | 9,70 | 9,68 | -0,21% | 9,65 | 9,70 | 9,67 | 9,61 | 9,69 | 41 | 26.813.300 |
| 14/9/2006 | 9,77 | 9,70 | -0,51% | 9,65 | 9,78 | 9,70 | 9,68 | 9,70 | 53 | 36.482.300 |
| 13/9/2006 | 9,55 | 9,75 | +2,74% | 9,55 | 9,77 | 9,71 | 9,75 | 9,77 | 57 | 123.532.200 |
| 12/9/2006 | 9,40 | 9,49 | -0,11% | 9,28 | 9,49 | 9,34 | 9,45 | 9,55 | 54 | 52.815.500 |
| 11/9/2006 | 9,60 | 9,50 | -1,55% | 9,50 | 9,69 | 9,52 | 9,50 | 9,53 | 60 | 37.234.000 |
| 8/9/2006 | 9,51 | 9,65 | +0,52% | 9,48 | 9,65 | 9,54 | 9,55 | 9,65 | 39 | 28.345.900 |
| 6/9/2006 | 9,75 | 9,60 | -1,44% | 9,60 | 9,75 | 9,66 | 9,55 | 9,65 | 48 | 133.537.100 |
| 5/9/2006 | 9,85 | 9,74 | -1,02% | 9,70 | 9,85 | 9,82 | 9,74 | 9,80 | 52 | 129.019.000 |
| 4/9/2006 | 9,75 | 9,84 | +0,92% | 9,71 | 9,84 | 9,75 | 9,80 | 9,84 | 60 | 126.954.900 |
| 1/9/2006 | 9,60 | 9,75 | +1,56% | 9,60 | 9,75 | 9,67 | 9,70 | 9,76 | 37 | 108.340.700 |
| 31/8/2006 | 9,60 | 9,60 | +1,48% | 9,55 | 9,65 | 9,59 | 9,58 | 9,61 | 54 | 16.645.600 |
| 30/8/2006 | 9,60 | 9,46 | -1,46% | 9,46 | 9,75 | 9,60 | 9,46 | 9,50 | 29 | 541.603.400 |
| 29/8/2006 | 9,69 | 9,60 | +1,59% | 9,45 | 9,69 | 9,53 | 9,53 | 9,60 | 32 | 159.615.400 |
| 28/8/2006 | 9,45 | 9,45 | 0,00% | 9,44 | 9,48 | 9,45 | 9,42 | 9,45 | 85 | 32.609.600 |
| 25/8/2006 | 9,45 | 9,45 | -0,74% | 9,45 | 9,49 | 9,46 | 9,43 | 9,45 | 33 | 28.117.400 |
| 24/8/2006 | 9,36 | 9,52 | +0,74% | 9,36 | 9,52 | 9,49 | 9,31 | 9,53 | 13 | 4.461.000 |
| 23/8/2006 | 9,59 | 9,45 | -1,46% | 9,36 | 9,59 | 9,43 | 9,39 | 9,45 | 29 | 14.991.300 |
| 22/8/2006 | 9,72 | 9,59 | -1,44% | 9,35 | 9,73 | 9,65 | 9,40 | 9,58 | 46 | 66.641.600 |
| 21/8/2006 | 9,73 | 9,73 | -0,21% | 9,70 | 9,74 | 9,71 | 9,64 | 9,73 | 41 | 10.787.100 |
| 18/8/2006 | 9,75 | 9,75 | +0,10% | 9,72 | 9,75 | 9,74 | 9,72 | 9,75 | 28 | 126.985.700 |
| 17/8/2006 | 9,69 | 9,74 | +0,93% | 9,60 | 9,74 | 9,71 | 9,72 | 9,74 | 68 | 118.868.300 |
| 16/8/2006 | 9,68 | 9,65 | +0,10% | 9,55 | 9,68 | 9,61 | 9,60 | 9,70 | 36 | 192.554.000 |
| 15/8/2006 | 9,64 | 9,64 | 0,00% | 9,50 | 9,64 | 9,61 | 9,56 | 9,65 | 20 | 8.072.400 |
| 14/8/2006 | 9,75 | 9,64 | -0,62% | 9,45 | 9,75 | 9,60 | 9,50 | 9,65 | 37 | 8.644.500 |
| 11/8/2006 | 9,62 | 9,70 | +1,04% | 9,55 | 9,70 | 9,59 | 9,58 | 9,70 | 30 | 55.626.300 |
| 10/8/2006 | 9,70 | 9,60 | -1,03% | 9,60 | 9,70 | 9,68 | 9,60 | 9,66 | 27 | 81.001.700 |
| 9/8/2006 | 9,74 | 9,70 | +0,52% | 9,70 | 9,75 | 9,74 | 9,70 | 9,76 | 47 | 40.160.600 |
| 8/8/2006 | 9,78 | 9,65 | -1,33% | 9,65 | 9,78 | 9,66 | 9,65 | 9,74 | 37 | 58.564.200 |
| 7/8/2006 | 9,78 | 9,78 | +0,10% | 9,69 | 9,78 | 9,71 | 9,69 | 9,78 | 57 | 60.221.700 |
| 4/8/2006 | 9,80 | 9,77 | -0,31% | 9,76 | 9,80 | 9,78 | 9,75 | 9,77 | 53 | 84.639.000 |
| 3/8/2006 | 9,80 | 9,80 | +0,10% | 9,75 | 9,80 | 9,79 | 9,75 | 9,80 | 47 | 20.567.000 |
| 2/8/2006 | 9,71 | 9,79 | -0,31% | 9,60 | 9,80 | 9,63 | 9,75 | 9,79 | 65 | 36.529.300 |
| 1/8/2006 | 9,90 | 9,82 | 0,00% | 9,70 | 9,90 | 9,71 | 9,70 | 9,83 | 32 | 11.467.800 |
| 31/7/2006 | 9,90 | 9,82 | +0,31% | 9,79 | 9,90 | 9,80 | 9,79 | 9,83 | 30 | 8.528.300 |
| 28/7/2006 | 9,80 | 9,79 | +1,45% | 9,70 | 9,80 | 9,77 | 9,75 | 9,80 | 26 | 14.477.200 |
| 27/7/2006 | 9,75 | 9,65 | -1,23% | 9,63 | 9,76 | 9,70 | 9,65 | 9,85 | 41 | 30.182.500 |
| 26/7/2006 | 9,90 | 9,77 | -1,31% | 9,76 | 9,90 | 9,81 | 9,72 | 9,78 | 31 | 22.961.600 |
| 25/7/2006 | 9,95 | 9,90 | -0,50% | 9,86 | 9,95 | 9,89 | 9,86 | 9,90 | 25 | 16.922.900 |
| 24/7/2006 | 9,90 | 9,95 | +0,61% | 9,85 | 9,95 | 9,89 | 9,89 | 9,95 | 59 | 200.970.900 |
| 21/7/2006 | 9,80 | 9,89 | +1,02% | 9,65 | 9,90 | 9,78 | 9,75 | 9,88 | 81 | 122.920.800 |
| 20/7/2006 | 9,79 | 9,79 | +0,62% | 9,66 | 9,80 | 9,77 | 9,74 | 9,79 | 24 | 254.778.800 |
| 19/7/2006 | 9,60 | 9,73 | +1,88% | 9,60 | 9,74 | 9,69 | 9,65 | 9,73 | 50 | 91.980.600 |
| 18/7/2006 | 9,59 | 9,55 | -0,93% | 9,50 | 9,68 | 9,57 | 9,51 | 9,55 | 16 | 8.321.900 |
| 17/7/2006 | 9,60 | 9,64 | +1,05% | 9,50 | 9,64 | 9,54 | 9,51 | 9,64 | 11 | 4.011.200 |
| 14/7/2006 | 9,55 | 9,54 | -0,63% | 9,50 | 9,55 | 9,54 | 9,45 | 9,55 | 25 | 65.085.300 |
| 13/7/2006 | 9,72 | 9,60 | -2,93% | 9,60 | 9,72 | 9,66 | 9,56 | 9,65 | 31 | 19.818.600 |
| 12/7/2006 | 9,90 | 9,89 | +0,10% | 9,75 | 9,93 | 9,90 | 9,80 | 9,89 | 67 | 128.876.200 |
| 11/7/2006 | 9,85 | 9,88 | -0,30% | 9,75 | 9,88 | 9,78 | 9,80 | 9,88 | 44 | 50.471.300 |
| 10/7/2006 | 9,91 | 9,91 | -1,78% | 9,83 | 9,95 | 9,91 | 9,91 | 9,95 | 26 | 8.623.100 |
| 7/7/2006 | 10,09 | 10,09 | 0,00% | 9,90 | 10,09 | 10,04 | 9,95 | 10,09 | 25 | 18.888.100 |
| 6/7/2006 | 10,00 | 10,09 | +1,92% | 9,93 | 10,09 | 9,98 | 9,96 | 10,09 | 38 | 16.579.000 |
| 5/7/2006 | 10,05 | 9,90 | -1,88% | 9,85 | 10,05 | 9,89 | 9,88 | 9,95 | 50 | 58.790.300 |
| 4/7/2006 | 9,98 | 10,09 | +0,40% | 9,98 | 10,09 | 10,02 | 9,99 | 10,09 | 38 | 23.363.000 |
| 3/7/2006 | 9,99 | 10,05 | +0,60% | 9,81 | 10,05 | 9,97 | 9,96 | 10,05 | 53 | 57.561.000 |
| 30/6/2006 | 9,95 | 9,99 | +0,50% | 9,91 | 9,99 | 9,95 | 9,95 | 9,99 | 57 | 162.415.100 |
| 29/6/2006 | 9,84 | 9,94 | +2,05% | 9,78 | 9,94 | 9,84 | 9,83 | 9,94 | 29 | 29.176.200 |
| 28/6/2006 | 9,83 | 9,74 | -1,22% | 9,70 | 9,93 | 9,90 | 9,65 | 9,74 | 34 | 187.670.000 |
| 27/6/2006 | 9,90 | 9,86 | -0,40% | 9,80 | 9,90 | 9,86 | 9,80 | 9,86 | 24 | 6.415.400 |
| 26/6/2006 | 9,80 | 9,90 | +1,23% | 9,75 | 9,90 | 9,83 | 9,86 | 9,90 | 59 | 79.271.900 |
| 23/6/2006 | 9,80 | 9,78 | -0,20% | 9,70 | 9,80 | 9,74 | 9,71 | 9,78 | 20 | 17.446.200 |
| 22/6/2006 | 9,68 | 9,80 | +1,03% | 9,61 | 9,80 | 9,63 | 9,75 | 9,80 | 20 | 48.253.900 |
| 21/6/2006 | 9,50 | 9,70 | +1,36% | 9,50 | 9,74 | 9,67 | 9,70 | 9,73 | 40 | 53.874.100 |
| 20/6/2006 | 9,55 | 9,57 | +0,21% | 9,40 | 9,59 | 9,52 | 9,55 | 9,58 | 47 | 111.803.800 |
| 19/6/2006 | 9,50 | 9,55 | -0,31% | 9,37 | 9,55 | 9,40 | 9,37 | 9,58 | 19 | 14.950.700 |
| 16/6/2006 | 9,60 | 9,58 | +1,91% | 9,40 | 9,65 | 9,49 | 9,45 | 9,58 | 35 | 57.085.300 |
| 14/6/2006 | 9,36 | 9,40 | +1,40% | 9,10 | 9,40 | 9,23 | 9,40 | 9,45 | 51 | 166.946.700 |
| 13/6/2006 | 9,20 | 9,27 | -0,11% | 9,01 | 9,27 | 9,08 | 9,15 | 9,27 | 42 | 43.150.300 |
| 12/6/2006 | 9,53 | 9,28 | -2,32% | 9,25 | 9,60 | 9,37 | 9,12 | 9,28 | 24 | 142.743.300 |
| 9/6/2006 | 9,65 | 9,50 | -1,04% | 9,50 | 9,73 | 9,66 | 9,46 | 9,55 | 43 | 173.619.300 |
| 8/6/2006 | 9,40 | 9,60 | -0,93% | 9,25 | 9,60 | 9,43 | 9,52 | 9,65 | 57 | 67.813.100 |
| 7/6/2006 | 9,50 | 9,69 | +2,98% | 9,35 | 9,69 | 9,43 | 9,50 | 9,69 | 31 | 29.811.800 |
| 6/6/2006 | 9,45 | 9,41 | -1,77% | 9,41 | 9,45 | 9,41 | 9,42 | 9,44 | 22 | 9.230.900 |
| 5/6/2006 | 9,79 | 9,58 | -1,74% | 9,38 | 9,79 | 9,61 | 9,33 | 9,58 | 37 | 635.935.200 |
| 2/6/2006 | 9,80 | 9,75 | +1,04% | 9,60 | 9,80 | 9,70 | 9,75 | 9,79 | 36 | 41.526.200 |
| 1/6/2006 | 9,62 | 9,65 | +1,15% | 9,50 | 9,65 | 9,59 | 9,65 | 9,69 | 20 | 31.184.000 |
| 31/5/2006 | 9,35 | 9,54 | +3,58% | 9,12 | 9,55 | 9,23 | 9,51 | 9,55 | 60 | 142.199.100 |
| 30/5/2006 | 9,60 | 9,21 | -5,34% | 9,20 | 9,60 | 9,35 | 9,21 | 9,28 | 44 | 73.317.300 |
| 29/5/2006 | 9,85 | 9,73 | -1,22% | 9,65 | 9,85 | 9,71 | 9,58 | 9,73 | 32 | 48.009.700 |
| 26/5/2006 | 9,65 | 9,85 | +2,82% | 9,57 | 9,85 | 9,67 | 9,85 | 9,89 | 56 | 105.418.900 |
| 25/5/2006 | 9,40 | 9,58 | +3,01% | 9,33 | 9,58 | 9,39 | 9,50 | 9,59 | 43 | 149.399.700 |
| 24/5/2006 | 9,81 | 9,30 | -5,10% | 9,20 | 9,81 | 9,45 | 9,30 | 9,40 | 58 | 132.734.800 |
| 23/5/2006 | 9,79 | 9,80 | +0,10% | 9,79 | 9,95 | 9,83 | 9,79 | 9,80 | 32 | 52.227.000 |
| 22/5/2006 | 9,85 | 9,79 | -2,59% | 9,75 | 9,90 | 9,80 | 9,79 | 9,80 | 55 | 62.234.600 |
| 19/5/2006 | 10,05 | 10,05 | +0,50% | 9,90 | 10,10 | 9,97 | 9,96 | 10,08 | 50 | 109.403.900 |
| 18/5/2006 | 9,96 | 10,00 | -1,86% | 9,95 | 10,15 | 10,02 | 9,98 | 10,03 | 67 | 113.857.300 |
| 17/5/2006 | 10,30 | 10,19 | -0,78% | 9,80 | 10,42 | 10,19 | 9,90 | 10,20 | 84 | 174.806.200 |
| 16/5/2006 | 10,55 | 10,27 | -2,65% | 10,26 | 10,55 | 10,34 | 10,27 | 10,39 | 34 | 66.122.700 |
| 15/5/2006 | 10,85 | 10,55 | -3,30% | 10,35 | 10,85 | 10,48 | 10,35 | 10,55 | 57 | 112.874.400 |
| 12/5/2006 | 11,05 | 10,91 | -0,82% | 10,90 | 11,10 | 10,91 | 10,90 | 10,98 | 55 | 52.410.800 |
| 11/5/2006 | 11,31 | 11,00 | -3,08% | 10,90 | 11,31 | 11,04 | 10,91 | 11,05 | 89 | 138.760.800 |
| 10/5/2006 | 11,59 | 11,35 | -0,61% | 11,30 | 11,59 | 11,37 | 11,34 | 11,35 | 35 | 63.034.900 |
| 9/5/2006 | 11,35 | 11,42 | +0,71% | 11,30 | 11,55 | 11,40 | 11,37 | 11,49 | 51 | 107.001.500 |
| 8/5/2006 | 11,50 | 11,34 | -1,05% | 11,34 | 11,50 | 11,38 | 11,33 | 11,34 | 49 | 70.798.100 |
| 5/5/2006 | 11,48 | 11,46 | -0,78% | 11,42 | 11,50 | 11,48 | 11,45 | 11,50 | 36 | 53.641.800 |
| 4/5/2006 | 11,69 | 11,55 | -1,20% | 11,50 | 11,70 | 11,63 | 11,55 | 11,59 | 23 | 18.384.800 |
| 3/5/2006 | 11,50 | 11,69 | +1,48% | 11,45 | 11,70 | 11,62 | 11,50 | 11,69 | 75 | 151.131.400 |
| 2/5/2006 | 11,30 | 11,52 | +2,86% | 11,20 | 11,68 | 11,44 | 11,42 | 11,52 | 96 | 104.738.300 |
| 28/4/2006 | 11,15 | 11,20 | +0,90% | 11,05 | 11,46 | 11,19 | 11,20 | 11,39 | 93 | 277.531.900 |
| 27/4/2006 | 11,09 | 11,10 | -0,45% | 11,00 | 11,10 | 11,00 | 11,05 | 11,14 | 52 | 26.863.600 |
| 26/4/2006 | 11,05 | 11,15 | +1,36% | 11,00 | 11,15 | 11,05 | 11,00 | 11,15 | 44 | 356.243.300 |
| 25/4/2006 | 10,87 | 11,00 | 0,00% | 10,87 | 11,05 | 11,01 | 10,98 | 11,02 | 111 | 65.118.800 |
| 24/4/2006 | 11,00 | 11,00 | 0,00% | 10,85 | 11,00 | 10,91 | 10,85 | 11,00 | 41 | 20.952.600 |
| 20/4/2006 | 11,00 | 11,00 | -0,81% | 10,90 | 11,04 | 10,97 | 10,90 | 11,03 | 55 | 78.338.300 |
| 19/4/2006 | 10,85 | 11,09 | +2,21% | 10,85 | 11,15 | 10,96 | 11,06 | 11,10 | 105 | 136.395.800 |
| 18/4/2006 | 10,00 | 10,85 | +7,43% | 9,95 | 10,90 | 10,52 | 10,70 | 10,85 | 124 | 237.882.900 |
| 17/4/2006 | 10,19 | 10,10 | +1,20% | 10,01 | 10,20 | 10,18 | 10,10 | 10,19 | 60 | 122.067.200 |
| 13/4/2006 | 10,00 | 9,98 | +0,60% | 9,85 | 10,00 | 9,95 | 9,91 | 9,99 | 19 | 23.687.500 |
| 12/4/2006 | 10,00 | 9,92 | +0,20% | 9,92 | 10,09 | 10,00 | 9,90 | 9,92 | 39 | 100.805.600 |
| 11/4/2006 | 10,01 | 9,90 | -1,10% | 9,90 | 10,10 | 9,97 | 9,90 | 9,97 | 46 | 90.080.600 |
| 10/4/2006 | 10,13 | 10,01 | -3,29% | 10,01 | 10,20 | 10,08 | 10,01 | 10,15 | 63 | 222.021.500 |
| 7/4/2006 | 10,39 | 10,35 | -0,38% | 10,26 | 10,45 | 10,34 | 10,35 | 10,38 | 58 | 228.496.700 |
| 6/4/2006 | 10,16 | 10,39 | +2,26% | 10,16 | 10,40 | 10,29 | 10,33 | 10,39 | 79 | 313.436.500 |
| 5/4/2006 | 10,50 | 10,16 | -1,36% | 10,16 | 10,50 | 10,20 | 10,16 | 10,25 | 44 | 63.693.200 |
| 4/4/2006 | 10,50 | 10,30 | -2,28% | 10,20 | 10,50 | 10,27 | 10,21 | 10,30 | 68 | 120.991.700 |
| 3/4/2006 | 10,70 | 10,54 | +0,48% | 10,44 | 10,70 | 10,62 | 10,46 | 10,60 | 25 | 296.676.400 |
| 31/3/2006 | 10,60 | 10,49 | -0,57% | 10,20 | 10,60 | 10,36 | 10,45 | 10,49 | 68 | 141.023.200 |
| 30/3/2006 | 10,60 | 10,55 | +0,29% | 10,45 | 10,70 | 10,52 | 10,50 | 10,55 | 40 | 42.747.500 |
| 29/3/2006 | 10,69 | 10,52 | -2,59% | 10,30 | 10,80 | 10,47 | 10,41 | 10,52 | 178 | 246.630.600 |
| 28/3/2006 | 11,18 | 10,80 | -3,66% | 10,70 | 11,20 | 10,90 | 10,46 | 10,80 | 68 | 109.790.300 |
| 27/3/2006 | 11,10 | 11,21 | +1,91% | 11,09 | 11,40 | 11,19 | 11,17 | 11,21 | 57 | 146.502.900 |
| 24/3/2006 | 10,80 | 11,00 | +2,90% | 10,80 | 11,10 | 10,95 | 11,00 | 11,08 | 97 | 155.425.800 |
| 23/3/2006 | 10,85 | 10,69 | +0,38% | 10,50 | 10,85 | 10,64 | 10,60 | 10,69 | 44 | 116.510.300 |
| 22/3/2006 | 10,11 | 10,65 | +3,90% | 10,11 | 10,78 | 10,46 | 10,65 | 10,69 | 99 | 286.782.200 |
| 21/3/2006 | 10,34 | 10,25 | +0,49% | 10,21 | 10,45 | 10,34 | 10,22 | 10,27 | 187 | 358.227.100 |
| 20/3/2006 | 10,09 | 10,20 | +0,99% | 10,09 | 10,30 | 10,20 | 10,20 | 10,29 | 140 | 258.452.400 |
| 17/3/2006 | 9,30 | 10,10 | +7,45% | 9,30 | 10,10 | 9,70 | 10,00 | 10,10 | 100 | 389.220.100 |
| 16/3/2006 | 9,35 | 9,40 | +1,29% | 9,30 | 9,50 | 9,40 | 9,40 | 9,49 | 36 | 68.854.000 |
| 15/3/2006 | 9,15 | 9,28 | +1,42% | 9,10 | 9,28 | 9,18 | 9,18 | 9,30 | 45 | 78.064.500 |
| 14/3/2006 | 9,10 | 9,15 | 0,00% | 9,10 | 9,20 | 9,14 | 9,12 | 9,20 | 45 | 41.321.300 |
| 13/3/2006 | 9,29 | 9,15 | -1,19% | 9,15 | 9,33 | 9,25 | 9,10 | 9,15 | 62 | 54.967.000 |
| 10/3/2006 | 9,30 | 9,26 | +0,54% | 9,19 | 9,55 | 9,30 | 9,21 | 9,26 | 91 | 827.071.900 |
| 9/3/2006 | 8,67 | 9,21 | +7,09% | 8,67 | 9,21 | 9,00 | 9,21 | 9,25 | 137 | 265.236.800 |
| 8/3/2006 | 8,40 | 8,60 | +2,38% | 8,40 | 8,60 | 8,49 | 8,51 | 8,60 | 55 | 84.981.100 |
| 7/3/2006 | 8,52 | 8,40 | -1,41% | 8,35 | 8,55 | 8,40 | 8,33 | 8,40 | 35 | 104.863.200 |
| 6/3/2006 | 8,43 | 8,52 | +1,31% | 8,40 | 8,52 | 8,43 | 8,41 | 8,52 | 52 | 34.146.000 |
| 3/3/2006 | 8,45 | 8,41 | -0,47% | 8,40 | 8,60 | 8,50 | 8,41 | 8,61 | 52 | 86.177.500 |
| 2/3/2006 | 8,40 | 8,45 | +1,68% | 8,32 | 8,45 | 8,40 | 8,41 | 8,45 | 44 | 30.591.800 |
| 1/3/2006 | 8,50 | 8,31 | -1,66% | 8,31 | 8,50 | 8,46 | 8,31 | 8,47 | 21 | 119.279.300 |
| 24/2/2006 | 8,48 | 8,45 | -0,35% | 8,38 | 8,61 | 8,47 | 8,40 | 8,48 | 40 | 95.388.100 |
| 23/2/2006 | 8,40 | 8,48 | +0,95% | 8,40 | 8,48 | 8,42 | 8,40 | 8,48 | 15 | 6.741.300 |
| 22/2/2006 | 8,50 | 8,40 | -1,18% | 8,32 | 8,54 | 8,41 | 8,31 | 8,44 | 36 | 187.966.300 |
| 21/2/2006 | 8,79 | 8,50 | -3,30% | 8,40 | 8,79 | 8,53 | 8,40 | 8,50 | 56 | 93.751.300 |
| 20/2/2006 | 8,67 | 8,79 | +1,27% | 8,65 | 8,79 | 8,72 | 8,65 | 8,79 | 10 | 80.171.600 |
| 17/2/2006 | 8,75 | 8,68 | -0,80% | 8,65 | 8,75 | 8,68 | 8,67 | 8,68 | 50 | 106.548.500 |
| 16/2/2006 | 8,78 | 8,75 | +0,34% | 8,72 | 8,80 | 8,75 | 8,72 | 8,75 | 29 | 49.668.200 |
| 15/2/2006 | 8,70 | 8,72 | +0,23% | 8,70 | 8,74 | 8,70 | 8,72 | 8,74 | 23 | 16.199.500 |
| 14/2/2006 | 8,70 | 8,70 | 0,00% | 8,70 | 8,75 | 8,70 | 8,65 | 8,70 | 36 | 16.450.200 |
| 13/2/2006 | 8,74 | 8,70 | -0,11% | 8,70 | 8,76 | 8,72 | 8,71 | 8,75 | 22 | 19.013.700 |
| 10/2/2006 | 8,75 | 8,71 | -0,46% | 8,70 | 8,80 | 8,73 | 8,71 | 8,74 | 39 | 41.741.000 |
| 9/2/2006 | 8,76 | 8,75 | +0,57% | 8,70 | 8,80 | 8,75 | 8,67 | 8,75 | 25 | 15.323.700 |
| 8/2/2006 | 8,70 | 8,70 | -0,57% | 8,65 | 8,71 | 8,70 | 8,66 | 8,70 | 36 | 25.408.500 |
| 7/2/2006 | 8,90 | 8,75 | -1,69% | 8,75 | 8,90 | 8,85 | 8,75 | 8,80 | 20 | 9.385.100 |
| 6/2/2006 | 8,59 | 8,90 | +3,13% | 8,59 | 8,90 | 8,85 | 8,81 | 8,90 | 53 | 102.973.400 |
| 3/2/2006 | 8,70 | 8,63 | -0,58% | 8,56 | 8,70 | 8,64 | 8,56 | 8,63 | 33 | 205.578.400 |
| 2/2/2006 | 8,80 | 8,68 | -2,47% | 8,68 | 8,86 | 8,81 | 8,68 | 8,75 | 108 | 160.248.600 |
| 1/2/2006 | 8,75 | 8,90 | +1,14% | 8,70 | 8,93 | 8,79 | 8,85 | 8,91 | 76 | 187.372.600 |
| 31/1/2006 | 8,65 | 8,80 | +2,09% | 8,55 | 8,80 | 8,70 | 8,68 | 8,80 | 81 | 123.545.900 |
| 30/1/2006 | 8,51 | 8,62 | +0,82% | 8,40 | 8,62 | 8,53 | 8,56 | 8,63 | 61 | 191.578.500 |
| 27/1/2006 | 8,63 | 8,55 | -0,93% | 8,47 | 8,74 | 8,65 | 8,48 | 8,54 | 55 | 107.453.600 |
| 26/1/2006 | 8,90 | 8,63 | -1,37% | 8,60 | 8,90 | 8,70 | 8,61 | 8,68 | 82 | 91.604.100 |
| 24/1/2006 | 8,47 | 8,75 | +3,31% | 8,47 | 8,75 | 8,67 | 8,63 | 8,75 | 78 | 135.695.900 |
| 23/1/2006 | 8,45 | 8,47 | +0,24% | 8,30 | 8,54 | 8,39 | 8,41 | 8,45 | 33 | 45.981.300 |
| 20/1/2006 | 8,09 | 8,45 | +4,97% | 8,09 | 8,45 | 8,35 | 8,45 | 8,48 | 100 | 260.283.900 |
| 19/1/2006 | 7,81 | 8,05 | +3,07% | 7,80 | 8,09 | 8,02 | 8,01 | 8,05 | 103 | 240.541.600 |
| 18/1/2006 | 7,46 | 7,81 | +3,44% | 7,37 | 7,81 | 7,60 | 7,80 | 7,85 | 69 | 156.964.800 |
| 17/1/2006 | 7,41 | 7,55 | 0,00% | 7,40 | 7,60 | 7,55 | 7,55 | 7,57 | 42 | 57.672.900 |
| 16/1/2006 | 7,25 | 7,55 | +3,71% | 7,25 | 7,55 | 7,39 | 7,42 | 7,55 | 56 | 121.559.700 |
| 13/1/2006 | 7,17 | 7,28 | +1,39% | 7,10 | 7,28 | 7,22 | 7,25 | 7,28 | 34 | 9.603.900 |
| 12/1/2006 | 7,25 | 7,18 | -0,28% | 7,17 | 7,25 | 7,23 | 7,17 | 7,22 | 77 | 186.980.700 |
| 11/1/2006 | 6,77 | 7,20 | +6,67% | 6,77 | 7,25 | 6,93 | 7,08 | 7,20 | 124 | 271.753.900 |
| 10/1/2006 | 6,75 | 6,75 | -0,30% | 6,72 | 6,77 | 6,75 | 6,73 | 6,75 | 47 | 21.684.700 |
| 9/1/2006 | 6,84 | 6,77 | -1,17% | 6,75 | 6,85 | 6,77 | 6,72 | 6,77 | 37 | 47.798.700 |
| 6/1/2006 | 6,73 | 6,85 | +2,09% | 6,73 | 6,85 | 6,74 | 6,77 | 6,84 | 81 | 243.994.800 |
| 5/1/2006 | 6,72 | 6,71 | -0,15% | 6,70 | 6,77 | 6,74 | 6,65 | 6,72 | 65 | 43.077.700 |
| 4/1/2006 | 6,57 | 6,72 | +1,82% | 6,53 | 6,72 | 6,63 | 6,65 | 6,73 | 84 | 94.921.900 |
| 3/1/2006 | 6,38 | 6,60 | +5,43% | 6,38 | 6,60 | 6,45 | 6,46 | 6,60 | 62 | 47.393.400 |
| 2/1/2006 | 6,35 | 6,26 | -1,42% | 6,24 | 6,39 | 6,32 | 6,25 | 6,33 | 36 | 21.709.900 |
| 29/12/2005 | 6,33 | 6,35 | +0,79% | 6,30 | 6,35 | 6,33 | 6,32 | 6,35 | 42 | 10.639.700 |
| 28/12/2005 | 6,33 | 6,30 | -0,47% | 6,29 | 6,33 | 6,30 | 6,27 | 6,30 | 37 | 5.420.300 |
| 27/12/2005 | 6,26 | 6,33 | -0,63% | 6,20 | 6,33 | 6,25 | 6,31 | 6,35 | 40 | 178.636.900 |
| 26/12/2005 | 6,40 | 6,37 | -0,16% | 6,28 | 6,40 | 6,33 | 6,36 | 6,39 | 125 | 194.868.000 |
| 23/12/2005 | 6,38 | 6,38 | +0,31% | 6,35 | 6,38 | 6,35 | 6,35 | 6,39 | 48 | 76.063.300 |
| 22/12/2005 | 6,34 | 6,36 | +0,95% | 6,30 | 6,38 | 6,34 | 6,33 | 6,38 | 95 | 162.229.900 |
| 21/12/2005 | 6,30 | 6,30 | 0,00% | 6,30 | 6,45 | 6,35 | 6,29 | 6,32 | 36 | 43.874.000 |
| 20/12/2005 | 6,35 | 6,30 | -1,25% | 6,27 | 6,35 | 6,29 | 6,27 | 6,30 | 41 | 27.123.500 |
| 19/12/2005 | 6,40 | 6,38 | -1,09% | 6,35 | 6,41 | 6,38 | 6,36 | 6,40 | 33 | 35.635.300 |
| 16/12/2005 | 6,51 | 6,45 | -1,53% | 6,40 | 6,54 | 6,45 | 6,38 | 6,45 | 48 | 58.852.300 |
| 15/12/2005 | 6,63 | 6,55 | -0,76% | 6,41 | 6,63 | 6,58 | 6,50 | 6,54 | 55 | 501.395.600 |
| 14/12/2005 | 6,59 | 6,60 | +0,15% | 6,58 | 6,61 | 6,59 | 6,57 | 6,63 | 48 | 46.185.400 |
| 13/12/2005 | 6,61 | 6,59 | -0,30% | 6,59 | 6,61 | 6,59 | 6,59 | 6,65 | 18 | 3.826.200 |
| 12/12/2005 | 6,65 | 6,61 | -0,30% | 6,58 | 6,68 | 6,60 | 6,60 | 6,70 | 37 | 22.598.400 |
| 9/12/2005 | 6,64 | 6,63 | +0,45% | 6,63 | 6,64 | 6,63 | 6,60 | 6,63 | 14 | 2.122.000 |
| 8/12/2005 | 6,79 | 6,60 | -1,49% | 6,60 | 6,80 | 6,72 | 6,55 | 6,65 | 43 | 34.351.000 |
| 7/12/2005 | 6,70 | 6,70 | 0,00% | 6,65 | 6,79 | 6,71 | 6,69 | 6,78 | 85 | 51.302.300 |
| 6/12/2005 | 6,40 | 6,70 | +5,51% | 6,40 | 6,70 | 6,53 | 6,53 | 6,70 | 107 | 112.852.700 |
| 5/12/2005 | 6,40 | 6,35 | -0,78% | 6,23 | 6,40 | 6,28 | 6,23 | 6,35 | 127 | 220.782.400 |
| 2/12/2005 | 6,60 | 6,40 | -2,44% | 6,28 | 6,60 | 6,38 | 6,40 | 6,47 | 135 | 158.403.700 |
| 1/12/2005 | 6,40 | 6,56 | +2,82% | 6,40 | 6,70 | 6,59 | 6,55 | 6,60 | 108 | 79.690.400 |
| 30/11/2005 | 6,19 | 6,38 | +2,90% | 6,19 | 6,40 | 6,34 | 6,38 | 6,40 | 103 | 147.605.900 |
| 29/11/2005 | 6,00 | 6,20 | +3,33% | 6,00 | 6,25 | 6,15 | 6,17 | 6,20 | 184 | 173.548.800 |
| 28/11/2005 | 5,78 | 6,00 | +5,45% | 5,78 | 6,05 | 5,98 | 5,96 | 6,00 | 131 | 250.146.000 |
| 25/11/2005 | 5,75 | 5,69 | -0,70% | 5,67 | 5,75 | 5,70 | 5,68 | 5,69 | 102 | 186.041.500 |
| 24/11/2005 | 5,78 | 5,73 | -1,04% | 5,73 | 5,80 | 5,76 | 5,75 | 5,76 | 40 | 30.601.600 |
| 23/11/2005 | 5,80 | 5,79 | -0,17% | 5,78 | 5,80 | 5,79 | 5,78 | 5,79 | 67 | 132.976.600 |
| 22/11/2005 | 5,80 | 5,80 | +0,69% | 5,75 | 5,82 | 5,79 | 5,80 | 5,82 | 73 | 11.187.600 |
| 21/11/2005 | 5,75 | 5,76 | -0,52% | 5,72 | 5,82 | 5,75 | 5,74 | 5,79 | 40 | 89.210.100 |
| 18/11/2005 | 5,92 | 5,79 | -1,86% | 5,77 | 5,92 | 5,81 | 5,77 | 5,80 | 71 | 46.548.400 |
| 17/11/2005 | 5,85 | 5,90 | +1,90% | 5,79 | 5,92 | 5,87 | 5,87 | 5,90 | 83 | 50.965.500 |
| 16/11/2005 | 5,89 | 5,79 | -1,70% | 5,69 | 5,89 | 5,79 | 5,69 | 5,79 | 133 | 88.068.900 |
| 14/11/2005 | 5,90 | 5,89 | +0,17% | 5,87 | 5,91 | 5,89 | 5,89 | 5,91 | 37 | 24.917.000 |
| 11/11/2005 | 5,90 | 5,88 | -0,34% | 5,86 | 5,97 | 5,88 | 5,87 | 5,90 | 44 | 16.840.800 |
| 10/11/2005 | 5,90 | 5,90 | 0,00% | 5,89 | 5,92 | 5,91 | 5,88 | 5,90 | 52 | 131.931.100 |
| 9/11/2005 | 5,90 | 5,90 | 0,00% | 5,89 | 5,90 | 5,89 | 5,89 | 5,90 | 49 | 46.604.000 |
| 8/11/2005 | 5,95 | 5,90 | -0,84% | 5,87 | 5,95 | 5,90 | 5,87 | 5,90 | 37 | 16.642.600 |
| 7/11/2005 | 5,98 | 5,95 | +0,17% | 5,93 | 5,98 | 5,94 | 5,92 | 5,98 | 18 | 130.781.100 |
| 4/11/2005 | 6,05 | 5,94 | -1,33% | 5,90 | 6,05 | 5,99 | 5,90 | 5,99 | 75 | 124.175.200 |
| 3/11/2005 | 5,96 | 6,02 | +1,01% | 5,95 | 6,08 | 5,97 | 6,00 | 6,05 | 34 | 95.653.500 |
| 1/11/2005 | 5,98 | 5,96 | -0,33% | 5,93 | 5,98 | 5,97 | 5,95 | 5,96 | 38 | 233.389.100 |
| 31/10/2005 | 6,00 | 5,98 | -0,33% | 5,94 | 6,00 | 5,97 | 5,94 | 5,96 | 30 | 41.526.800 |
| 28/10/2005 | 5,97 | 6,00 | +0,50% | 5,97 | 6,02 | 6,00 | 5,99 | 6,00 | 15 | 72.073.000 |
| 27/10/2005 | 6,03 | 5,97 | -2,77% | 5,96 | 6,03 | 5,98 | 5,95 | 5,97 | 44 | 10.352.100 |
| 26/10/2005 | 6,17 | 6,14 | -0,49% | 6,10 | 6,17 | 6,12 | 6,07 | 6,14 | 28 | 11.026.600 |
| 25/10/2005 | 6,17 | 6,17 | +0,49% | 6,14 | 6,19 | 6,16 | 6,16 | 6,17 | 24 | 9.924.400 |
| 24/10/2005 | 6,20 | 6,14 | -0,16% | 6,13 | 6,20 | 6,15 | 6,12 | 6,15 | 32 | 23.077.700 |
| 21/10/2005 | 6,35 | 6,15 | -0,81% | 6,15 | 6,35 | 6,18 | 6,15 | 6,20 | 29 | 13.307.300 |
| 20/10/2005 | 6,39 | 6,20 | -1,59% | 6,20 | 6,39 | 6,23 | 6,13 | 6,19 | 30 | 25.074.300 |
| 19/10/2005 | 6,45 | 6,30 | -2,78% | 6,24 | 6,45 | 6,31 | 6,25 | 6,35 | 38 | 38.996.600 |
| 18/10/2005 | 6,50 | 6,48 | -0,31% | 6,37 | 6,50 | 6,42 | 6,37 | 6,49 | 26 | 21.776.400 |
| 17/10/2005 | 6,50 | 6,50 | 0,00% | 6,40 | 6,55 | 6,52 | 6,45 | 6,50 | 42 | 183.302.700 |
| 14/10/2005 | 6,70 | 6,50 | -2,11% | 6,43 | 6,70 | 6,52 | 6,46 | 6,50 | 44 | 51.998.100 |
| 13/10/2005 | 6,67 | 6,64 | -0,60% | 6,58 | 6,67 | 6,64 | 6,58 | 6,70 | 23 | 185.173.000 |
| 11/10/2005 | 6,67 | 6,68 | +0,75% | 6,64 | 6,68 | 6,66 | 6,63 | 6,68 | 19 | 34.866.300 |
| 10/10/2005 | 6,68 | 6,63 | -0,30% | 6,63 | 6,72 | 6,64 | 6,63 | 6,70 | 22 | 19.672.100 |
| 7/10/2005 | 6,67 | 6,65 | 0,00% | 6,63 | 6,68 | 6,65 | 6,62 | 6,66 | 27 | 19.364.000 |
| 6/10/2005 | 6,66 | 6,65 | -0,15% | 6,60 | 6,70 | 6,64 | 6,61 | 6,65 | 60 | 68.635.100 |
| 5/10/2005 | 6,71 | 6,66 | -1,62% | 6,66 | 6,71 | 6,67 | 6,66 | 6,67 | 32 | 82.542.400 |
| 4/10/2005 | 6,80 | 6,77 | 0,00% | 6,77 | 6,80 | 6,78 | 6,76 | 6,77 | 21 | 44.493.200 |
| 3/10/2005 | 6,79 | 6,77 | +0,45% | 6,70 | 6,79 | 6,77 | 6,75 | 6,77 | 22 | 53.454.700 |
| 30/9/2005 | 6,84 | 6,74 | -0,44% | 6,74 | 6,84 | 6,79 | 6,73 | 6,74 | 19 | 87.573.600 |
| 29/9/2005 | 6,83 | 6,77 | -0,44% | 6,73 | 6,85 | 6,76 | 6,74 | 6,80 | 25 | 19.018.600 |
| 28/9/2005 | 6,80 | 6,80 | +0,74% | 6,73 | 6,80 | 6,79 | 6,75 | 6,80 | 35 | 129.778.200 |
| 27/9/2005 | 6,80 | 6,75 | 0,00% | 6,75 | 6,80 | 6,75 | 6,72 | 6,80 | 20 | 8.107.900 |
| 26/9/2005 | 6,74 | 6,75 | +0,45% | 6,73 | 6,75 | 6,73 | 6,71 | 6,77 | 27 | 28.878.500 |
| 23/9/2005 | 6,75 | 6,72 | +0,60% | 6,70 | 6,75 | 6,72 | 6,70 | 6,72 | 22 | 38.477.300 |
| 22/9/2005 | 6,74 | 6,68 | -0,74% | 6,65 | 6,74 | 6,67 | 6,67 | 6,70 | 26 | 60.115.400 |
| 21/9/2005 | 6,68 | 6,73 | +1,20% | 6,65 | 6,74 | 6,72 | 6,68 | 6,73 | 39 | 518.007.800 |
| 20/9/2005 | 6,68 | 6,65 | -0,60% | 6,65 | 6,68 | 6,65 | 6,65 | 6,67 | 51 | 103.882.800 |
| 19/9/2005 | 6,75 | 6,69 | -0,89% | 6,68 | 6,75 | 6,70 | 6,68 | 6,69 | 48 | 42.515.900 |
| 16/9/2005 | 6,70 | 6,75 | +0,75% | 6,70 | 6,75 | 6,70 | 6,69 | 6,75 | 33 | 58.201.300 |
| 15/9/2005 | 6,70 | 6,70 | +0,30% | 6,68 | 6,75 | 6,69 | 6,68 | 6,70 | 39 | 75.164.700 |
| 14/9/2005 | 6,75 | 6,68 | -0,89% | 6,65 | 6,75 | 6,67 | 6,66 | 6,68 | 54 | 88.226.900 |
| 13/9/2005 | 6,82 | 6,74 | -0,88% | 6,73 | 6,85 | 6,74 | 6,72 | 6,74 | 14 | 32.595.300 |
| 12/9/2005 | 6,75 | 6,80 | +0,15% | 6,75 | 6,82 | 6,78 | 6,77 | 6,80 | 38 | 50.349.400 |
| 9/9/2005 | 6,69 | 6,79 | +1,65% | 6,69 | 6,79 | 6,71 | 6,74 | 6,79 | 49 | 129.554.900 |
| 8/9/2005 | 6,73 | 6,68 | 0,00% | 6,68 | 6,74 | 6,71 | 6,68 | 6,70 | 26 | 78.530.700 |
| 6/9/2005 | 6,73 | 6,68 | -0,60% | 6,67 | 6,73 | 6,68 | 6,67 | 6,68 | 40 | 436.649.600 |
| 5/9/2005 | 6,75 | 6,72 | -0,44% | 6,72 | 6,76 | 6,73 | 6,71 | 6,74 | 24 | 15.016.400 |
| 2/9/2005 | 6,80 | 6,75 | -0,74% | 6,75 | 6,80 | 6,77 | 6,74 | 6,75 | 17 | 177.027.000 |
| 1/9/2005 | 6,75 | 6,80 | +1,49% | 6,75 | 6,85 | 6,79 | 6,72 | 6,80 | 44 | 133.229.900 |
| 31/8/2005 | 6,67 | 6,70 | +0,75% | 6,65 | 6,70 | 6,68 | 6,68 | 6,74 | 15 | 12.166.600 |
| 30/8/2005 | 6,67 | 6,65 | +0,45% | 6,63 | 6,67 | 6,64 | 6,63 | 6,65 | 19 | 9.974.700 |
| 29/8/2005 | 6,60 | 6,62 | +0,61% | 6,60 | 6,62 | 6,61 | 6,59 | 6,62 | 10 | 3.372.900 |
| 26/8/2005 | 6,60 | 6,58 | -0,45% | 6,52 | 6,62 | 6,58 | 6,54 | 6,59 | 47 | 33.738.600 |
| 25/8/2005 | 6,64 | 6,61 | -0,45% | 6,61 | 6,64 | 6,62 | 6,60 | 6,62 | 25 | 9.938.300 |
| 24/8/2005 | 6,61 | 6,64 | +0,61% | 6,60 | 6,64 | 6,61 | 6,60 | 6,64 | 15 | 8.469.800 |
| 23/8/2005 | 6,75 | 6,60 | -1,35% | 6,60 | 6,75 | 6,63 | 6,58 | 6,60 | 45 | 34.124.700 |
| 22/8/2005 | 6,79 | 6,69 | -0,89% | 6,68 | 6,82 | 6,71 | 6,68 | 6,69 | 50 | 50.982.300 |
| 19/8/2005 | 6,79 | 6,75 | 0,00% | 6,70 | 6,79 | 6,72 | 6,74 | 6,77 | 29 | 14.725.600 |
| 18/8/2005 | 6,88 | 6,75 | -0,74% | 6,75 | 6,88 | 6,78 | 6,75 | 6,78 | 39 | 45.070.000 |
| 17/8/2005 | 6,88 | 6,80 | -1,45% | 6,78 | 6,88 | 6,82 | 6,79 | 6,80 | 58 | 189.359.900 |
| 16/8/2005 | 6,92 | 6,90 | -0,58% | 6,90 | 6,94 | 6,92 | 6,88 | 6,94 | 20 | 9.411.400 |
| 15/8/2005 | 6,98 | 6,94 | -0,57% | 6,92 | 6,98 | 6,93 | 6,92 | 6,94 | 22 | 14.084.500 |
| 12/8/2005 | 6,94 | 6,98 | +0,43% | 6,84 | 6,98 | 6,89 | 6,87 | 6,98 | 57 | 108.669.900 |
| 11/8/2005 | 6,96 | 6,95 | -0,57% | 6,95 | 7,00 | 6,99 | 6,95 | 6,98 | 22 | 110.514.000 |
| 10/8/2005 | 7,09 | 6,99 | -0,29% | 6,99 | 7,09 | 7,02 | 6,96 | 6,99 | 24 | 33.002.400 |
| 9/8/2005 | 7,02 | 7,01 | 0,00% | 7,01 | 7,10 | 7,03 | 7,01 | 7,07 | 39 | 25.952.300 |
| 8/8/2005 | 6,89 | 7,01 | +1,74% | 6,89 | 7,01 | 6,99 | 6,98 | 7,02 | 27 | 28.600.000 |
| 5/8/2005 | 6,80 | 6,89 | +1,62% | 6,80 | 6,89 | 6,82 | 6,86 | 6,89 | 32 | 88.438.400 |
| 4/8/2005 | 6,76 | 6,78 | -0,44% | 6,72 | 6,81 | 6,79 | 6,77 | 6,79 | 28 | 46.709.700 |
| 3/8/2005 | 6,80 | 6,81 | +1,34% | 6,70 | 6,85 | 6,80 | 6,80 | 6,85 | 39 | 22.581.700 |
| 2/8/2005 | 6,70 | 6,72 | +0,75% | 6,64 | 6,72 | 6,67 | 6,70 | 6,72 | 61 | 64.571.300 |
| 1/8/2005 | 6,70 | 6,67 | -0,45% | 6,65 | 6,70 | 6,67 | 6,67 | 6,68 | 31 | 4.402.700 |
| 29/7/2005 | 6,70 | 6,70 | +0,30% | 6,65 | 6,70 | 6,68 | 6,65 | 6,69 | 39 | 39.494.400 |
| 28/7/2005 | 6,56 | 6,68 | +0,45% | 6,56 | 6,68 | 6,66 | 6,65 | 6,67 | 31 | 11.926.400 |
| 27/7/2005 | 6,70 | 6,65 | -0,60% | 6,65 | 6,79 | 6,68 | 6,63 | 6,65 | 34 | 48.687.400 |
| 26/7/2005 | 6,49 | 6,69 | +3,08% | 6,46 | 6,70 | 6,62 | 6,62 | 6,70 | 29 | 19.094.200 |
| 25/7/2005 | 6,65 | 6,49 | -2,84% | 6,49 | 6,65 | 6,58 | 6,48 | 6,49 | 70 | 39.099.600 |
| 22/7/2005 | 6,78 | 6,68 | -0,45% | 6,65 | 6,78 | 6,77 | 6,66 | 6,69 | 43 | 133.708.500 |
| 21/7/2005 | 6,75 | 6,71 | -0,59% | 6,70 | 6,80 | 6,76 | 6,70 | 6,75 | 94 | 49.148.700 |
| 20/7/2005 | 6,79 | 6,75 | -0,44% | 6,67 | 6,80 | 6,76 | 6,72 | 6,80 | 84 | 271.278.500 |
| 19/7/2005 | 6,78 | 6,78 | -0,29% | 6,77 | 6,78 | 6,77 | 6,77 | 6,78 | 17 | 1.694.700 |
| 18/7/2005 | 6,90 | 6,80 | -1,45% | 6,79 | 6,90 | 6,81 | 6,79 | 6,80 | 37 | 10.975.900 |
| 15/7/2005 | 6,90 | 6,90 | 0,00% | 6,80 | 6,94 | 6,85 | 6,83 | 6,90 | 32 | 19.194.300 |
| 14/7/2005 | 6,91 | 6,90 | 0,00% | 6,82 | 6,91 | 6,89 | 6,85 | 6,90 | 26 | 16.618.100 |
| 13/7/2005 | 6,95 | 6,90 | -0,72% | 6,90 | 7,00 | 6,91 | 6,89 | 6,90 | 22 | 13.004.300 |
| 12/7/2005 | 6,88 | 6,95 | +0,72% | 6,85 | 6,95 | 6,94 | 6,89 | 7,00 | 12 | 7.149.300 |
| 11/7/2005 | 6,98 | 6,90 | -0,43% | 6,87 | 6,98 | 6,90 | 6,87 | 6,90 | 35 | 16.220.300 |
| 8/7/2005 | 6,85 | 6,93 | +1,32% | 6,85 | 6,95 | 6,94 | 6,86 | 6,98 | 12 | 23.752.700 |
| 7/7/2005 | 6,98 | 6,84 | -2,29% | 6,84 | 6,98 | 6,96 | 6,84 | 6,90 | 23 | 74.419.000 |
| 6/7/2005 | 6,99 | 7,00 | 0,00% | 6,95 | 7,00 | 6,96 | 6,96 | 7,00 | 16 | 15.462.300 |
| 5/7/2005 | 7,05 | 7,00 | -0,71% | 6,96 | 7,05 | 6,99 | 6,97 | 7,00 | 12 | 8.321.800 |
| 4/7/2005 | 7,05 | 7,05 | -0,56% | 7,02 | 7,05 | 7,04 | 7,02 | 7,05 | 13 | 111.246.700 |
| 1/7/2005 | 7,05 | 7,09 | +1,29% | 7,02 | 7,10 | 7,04 | 7,01 | 7,15 | 26 | 49.591.300 |
| 30/6/2005 | 7,08 | 7,00 | -0,71% | 7,00 | 7,08 | 7,04 | 6,98 | 7,09 | 22 | 33.097.700 |
| 29/6/2005 | 6,95 | 7,05 | +0,86% | 6,95 | 7,05 | 6,97 | 6,96 | 7,04 | 16 | 40.952.600 |
| 28/6/2005 | 7,00 | 6,99 | -0,14% | 6,93 | 7,00 | 6,99 | 6,97 | 6,99 | 16 | 9.161.100 |
| 27/6/2005 | 6,99 | 7,00 | 0,00% | 6,81 | 7,04 | 7,03 | 6,96 | 7,00 | 32 | 525.197.900 |
| 24/6/2005 | 6,95 | 7,00 | +0,72% | 6,95 | 7,00 | 6,98 | 6,95 | 7,00 | 27 | 25.783.000 |
| 23/6/2005 | 6,95 | 6,95 | -0,71% | 6,95 | 7,00 | 6,97 | 6,94 | 7,00 | 29 | 22.179.600 |
| 22/6/2005 | 7,15 | 7,00 | -2,64% | 7,00 | 7,15 | 7,01 | 6,99 | 7,00 | 84 | 48.171.700 |
| 21/6/2005 | 7,09 | 7,19 | +1,70% | 7,09 | 7,19 | 7,13 | 7,10 | 7,19 | 16 | 4.850.700 |
| 20/6/2005 | 7,17 | 7,07 | -0,14% | 7,07 | 7,20 | 7,14 | 7,08 | 7,15 | 32 | 6.213.200 |
| 17/6/2005 | 7,20 | 7,08 | -1,67% | 7,08 | 7,20 | 7,17 | 7,08 | 7,20 | 59 | 27.914.600 |
| 16/6/2005 | 7,25 | 7,20 | +0,84% | 7,19 | 7,25 | 7,19 | 7,19 | 7,30 | 11 | 93.575.500 |
| 15/6/2005 | 7,19 | 7,14 | -0,70% | 7,09 | 7,19 | 7,13 | 7,13 | 7,14 | 26 | 43.287.400 |
| 14/6/2005 | 7,13 | 7,19 | +1,13% | 7,11 | 7,19 | 7,13 | 7,16 | 7,29 | 11 | 1.499.100 |
| 13/6/2005 | 7,30 | 7,11 | -2,60% | 7,11 | 7,30 | 7,20 | 7,11 | 7,25 | 26 | 4.750.400 |
| 10/6/2005 | 7,25 | 7,30 | 0,00% | 7,25 | 7,30 | 7,25 | 7,26 | 7,30 | 22 | 71.957.500 |
| 9/6/2005 | 7,30 | 7,30 | +2,38% | 7,25 | 7,30 | 7,25 | 7,20 | 7,30 | 11 | 88.827.500 |
| 8/6/2005 | 7,30 | 7,13 | -1,52% | 7,13 | 7,40 | 7,35 | 7,09 | 7,35 | 26 | 54.365.100 |
| 7/6/2005 | 7,40 | 7,24 | -0,82% | 7,24 | 7,40 | 7,30 | 7,22 | 7,24 | 29 | 17.594.100 |
| 6/6/2005 | 7,40 | 7,30 | -1,35% | 7,24 | 7,40 | 7,35 | 7,25 | 7,30 | 44 | 14.717.500 |
| 3/6/2005 | 7,40 | 7,40 | +0,14% | 7,40 | 7,60 | 7,43 | 7,37 | 7,40 | 26 | 15.307.600 |
| 2/6/2005 | 7,39 | 7,39 | +0,14% | 7,35 | 7,56 | 7,47 | 7,36 | 7,40 | 57 | 49.378.200 |
| 1/6/2005 | 7,41 | 7,38 | -79,56% | 7,22 | 7,41 | 7,28 | 7,30 | 7,38 | 37 | 34.666.000 |
| 31/5/2005 | 36,50 | 36,11 | -1,07% | 36,11 | 37,00 | 36,52 | 36,10 | 36,30 | 30 | 80.710.100 |
| 30/5/2005 | 36,50 | 36,50 | 0,00% | 36,50 | 37,00 | 36,51 | 36,41 | 36,50 | 18 | 17.893.100 |
| 27/5/2005 | 36,50 | 36,50 | 0,00% | 36,40 | 36,50 | 36,43 | 36,05 | 36,50 | 13 | 5.830.000 |
| 25/5/2005 | 36,50 | 36,50 | 0,00% | 36,50 | 36,50 | 36,50 | 36,20 | 36,50 | 4 | 2.920.000 |
| 24/5/2005 | 37,85 | 36,50 | -0,82% | 36,00 | 37,85 | 36,87 | 36,05 | 36,50 | 20 | 168.155.300 |
| 23/5/2005 | 36,50 | 36,80 | +0,82% | 36,50 | 36,90 | 36,54 | 36,45 | 36,80 | 13 | 13.156.000 |
| 20/5/2005 | 37,49 | 36,50 | 0,00% | 36,50 | 37,49 | 36,56 | 36,20 | 36,50 | 7 | 5.484.900 |
| 19/5/2005 | 37,50 | 36,50 | 0,00% | 36,50 | 38,24 | 37,44 | 36,20 | 36,50 | 10 | 108.952.000 |
| 18/5/2005 | 36,70 | 36,50 | +1,36% | 36,50 | 37,30 | 36,68 | 36,31 | 36,50 | 12 | 125.448.500 |
| 17/5/2005 | 36,20 | 36,01 | -1,61% | 36,01 | 36,40 | 36,19 | 36,00 | 36,70 | 51 | 358.013.300 |
| 16/5/2005 | 36,65 | 36,60 | +0,27% | 36,20 | 36,65 | 36,55 | 36,60 | 36,69 | 13 | 103.829.000 |
| 13/5/2005 | 36,60 | 36,50 | -0,27% | 36,50 | 37,00 | 36,69 | 36,10 | 37,00 | 12 | 146.029.100 |
| 12/5/2005 | 37,00 | 36,60 | -0,52% | 36,59 | 37,00 | 36,72 | 36,60 | 36,90 | 10 | 140.289.900 |
| 11/5/2005 | 37,11 | 36,79 | -0,65% | 36,53 | 37,11 | 36,96 | 36,50 | 36,80 | 19 | 50.276.600 |
| 10/5/2005 | 37,01 | 37,03 | +0,08% | 37,01 | 37,30 | 37,26 | 37,03 | 37,50 | 12 | 59.991.300 |
| 9/5/2005 | 37,00 | 37,00 | 0,00% | 37,00 | 37,00 | 37,00 | 36,45 | 37,50 | 1 | 370.000 |
| 6/5/2005 | 36,50 | 37,00 | +1,37% | 36,50 | 37,00 | 36,57 | 36,80 | 37,50 | 7 | 26.703.000 |
| 5/5/2005 | 36,50 | 36,50 | 0,00% | 36,50 | 36,55 | 36,50 | 36,00 | 37,00 | 9 | 8.030.600 |
| 4/5/2005 | 36,00 | 36,50 | +2,82% | 36,00 | 36,50 | 36,14 | 36,60 | 36,80 | 5 | 7.590.000 |
| 3/5/2005 | 34,50 | 35,50 | +2,60% | 34,50 | 35,50 | 34,89 | 34,51 | 35,50 | 12 | 15.003.800 |
| 2/5/2005 | 35,99 | 34,60 | -4,68% | 34,60 | 36,00 | 35,57 | 34,51 | 36,50 | 6 | 3.912.900 |
| 28/4/2005 | 36,60 | 36,30 | -1,89% | 36,30 | 36,60 | 36,59 | 35,51 | 36,30 | 7 | 130.287.000 |
| 27/4/2005 | 37,00 | 37,00 | -1,04% | 36,60 | 37,00 | 36,95 | 36,60 | 37,00 | 16 | 77.239.300 |
| 26/4/2005 | 37,39 | 37,39 | +0,78% | 37,39 | 37,39 | 37,39 | 36,50 | 36,99 | 3 | 2.609.400 |
| 25/4/2005 | 36,40 | 37,10 | +0,57% | 36,40 | 37,10 | 37,09 | 36,50 | 37,30 | 3 | 208.124.000 |
| 22/4/2005 | 36,89 | 36,89 | 0,00% | 36,11 | 36,89 | 36,58 | 36,10 | 36,89 | 7 | 8.047.900 |
| 20/4/2005 | 36,50 | 36,89 | +1,07% | 36,00 | 37,50 | 36,53 | 36,00 | 36,49 | 10 | 15.344.700 |
| 19/4/2005 | 36,50 | 36,50 | +0,83% | 36,50 | 36,90 | 36,55 | 36,20 | 36,50 | 7 | 10.601.100 |
| 18/4/2005 | 37,00 | 36,20 | -2,16% | 36,20 | 37,00 | 36,47 | 36,20 | 37,00 | 7 | 5.105.800 |
| 15/4/2005 | 37,20 | 37,00 | -0,54% | 37,00 | 37,20 | 37,02 | 36,89 | 37,00 | 6 | 2.592.000 |
| 14/4/2005 | 38,49 | 37,20 | -2,11% | 37,20 | 38,49 | 38,36 | 37,00 | 37,20 | 7 | 25.706.000 |
| 13/4/2005 | 38,00 | 38,00 | +1,60% | 37,00 | 38,00 | 37,54 | 36,89 | 38,50 | 19 | 155.078.400 |
| 12/4/2005 | 37,70 | 37,40 | -2,60% | 37,40 | 37,70 | 37,51 | 37,01 | 37,40 | 11 | 7.126.500 |
| 11/4/2005 | 38,00 | 38,40 | +1,05% | 38,00 | 38,40 | 38,00 | 37,70 | 38,40 | 4 | 24.324.000 |
| 8/4/2005 | 37,71 | 38,00 | 0,00% | 37,71 | 38,50 | 37,92 | 37,70 | 38,45 | 6 | 110.364.600 |
| 7/4/2005 | 37,60 | 38,00 | 0,00% | 37,60 | 38,00 | 37,96 | 37,60 | 38,30 | 3 | 8.352.000 |
| 6/4/2005 | 39,00 | 38,00 | -1,30% | 37,50 | 39,00 | 38,46 | 36,01 | 37,99 | 11 | 26.923.400 |
| 5/4/2005 | 38,99 | 38,50 | -3,27% | 38,50 | 38,99 | 38,65 | 38,00 | 38,50 | 8 | 7.730.500 |
| 4/4/2005 | 40,00 | 39,80 | +2,05% | 38,00 | 40,00 | 39,38 | 38,80 | 39,95 | 15 | 87.823.300 |
| 1/4/2005 | 38,45 | 39,00 | +1,30% | 38,45 | 39,00 | 38,99 | 38,62 | 39,00 | 17 | 580.274.500 |
| 31/3/2005 | 38,50 | 38,50 | -1,28% | 38,45 | 38,50 | 38,49 | 38,43 | 38,50 | 16 | 81.615.500 |
| 30/3/2005 | 39,49 | 39,00 | +0,78% | 38,95 | 39,49 | 39,41 | 38,45 | 39,00 | 7 | 40.207.600 |
| 29/3/2005 | 39,00 | 38,70 | -0,77% | 38,40 | 39,00 | 38,52 | 38,35 | 38,99 | 13 | 13.100.100 |
| 28/3/2005 | 38,50 | 39,00 | +1,30% | 38,50 | 39,00 | 38,50 | 38,40 | 39,00 | 8 | 20.795.000 |
| 24/3/2005 | 38,99 | 38,50 | 0,00% | 38,50 | 39,00 | 38,60 | 38,10 | 38,80 | 14 | 37.065.100 |
| 23/3/2005 | 38,11 | 38,50 | 0,00% | 38,00 | 39,00 | 38,23 | 38,02 | 38,89 | 11 | 46.266.300 |
| 22/3/2005 | 38,60 | 38,50 | -0,52% | 38,50 | 39,10 | 38,79 | 38,30 | 38,70 | 14 | 17.845.000 |
| 21/3/2005 | 38,90 | 38,70 | -0,51% | 38,60 | 38,90 | 38,74 | 38,60 | 39,00 | 6 | 4.648.800 |
| 18/3/2005 | 38,83 | 38,90 | -0,26% | 38,83 | 39,00 | 38,94 | 38,75 | 39,00 | 5 | 9.735.100 |
| 17/3/2005 | 38,75 | 39,00 | 0,00% | 38,75 | 39,00 | 38,83 | 38,76 | 39,00 | 10 | 96.307.500 |
| 16/3/2005 | 38,80 | 39,00 | +0,03% | 38,70 | 39,00 | 38,85 | 38,70 | 39,00 | 17 | 177.562.600 |
| 15/3/2005 | 39,49 | 38,99 | -0,03% | 38,80 | 39,49 | 39,00 | 38,80 | 39,00 | 10 | 101.807.600 |
| 14/3/2005 | 40,00 | 39,00 | -1,27% | 38,91 | 40,00 | 39,43 | 38,91 | 39,50 | 28 | 149.848.300 |
| 11/3/2005 | 39,50 | 39,50 | 0,00% | 39,30 | 39,50 | 39,47 | 39,35 | 39,50 | 15 | 32.765.900 |
| 10/3/2005 | 39,80 | 39,50 | 0,00% | 39,30 | 39,80 | 39,37 | 39,30 | 39,50 | 15 | 41.740.000 |
| 9/3/2005 | 39,70 | 39,50 | -0,50% | 39,50 | 39,70 | 39,64 | 39,50 | 39,80 | 20 | 30.919.200 |
| 8/3/2005 | 40,20 | 39,70 | -1,49% | 39,70 | 40,20 | 40,10 | 39,60 | 40,00 | 15 | 33.286.700 |
| 7/3/2005 | 40,30 | 40,30 | +0,02% | 40,06 | 40,60 | 40,16 | 40,25 | 40,40 | 20 | 36.950.000 |
| 4/3/2005 | 40,55 | 40,29 | -0,64% | 40,25 | 40,55 | 40,32 | 40,21 | 40,29 | 28 | 86.296.600 |
| 3/3/2005 | 40,70 | 40,55 | +0,62% | 40,30 | 40,90 | 40,67 | 40,30 | 40,55 | 31 | 128.126.100 |
| 2/3/2005 | 40,22 | 40,30 | +0,07% | 39,50 | 40,50 | 40,14 | 40,00 | 40,60 | 21 | 37.733.400 |
| 1/3/2005 | 40,20 | 40,27 | -0,57% | 40,20 | 40,50 | 40,22 | 40,26 | 40,40 | 28 | 32.584.700 |
| 28/2/2005 | 40,00 | 40,50 | +1,25% | 40,00 | 40,50 | 40,36 | 40,60 | 41,00 | 14 | 193.752.000 |
| 25/2/2005 | 39,90 | 40,00 | +0,76% | 39,70 | 40,00 | 39,91 | 39,95 | 40,20 | 16 | 11.975.400 |
| 23/2/2005 | 39,80 | 39,70 | 0,00% | 39,60 | 39,80 | 39,79 | 39,75 | 39,89 | 12 | 111.820.000 |
| 22/2/2005 | 39,90 | 39,70 | 0,00% | 39,70 | 39,90 | 39,85 | 39,70 | 39,89 | 8 | 4.383.900 |
| 21/2/2005 | 40,00 | 39,70 | -0,25% | 39,60 | 40,00 | 39,90 | 39,50 | 39,89 | 16 | 124.893.600 |
| 18/2/2005 | 40,00 | 39,80 | 0,00% | 39,80 | 40,00 | 39,83 | 39,80 | 39,90 | 23 | 62.541.000 |
| 17/2/2005 | 40,10 | 39,80 | -1,49% | 39,70 | 40,10 | 40,02 | 39,80 | 40,00 | 27 | 67.250.300 |
| 16/2/2005 | 40,10 | 40,40 | +1,00% | 40,00 | 40,40 | 40,22 | 40,17 | 40,40 | 14 | 69.591.000 |
| 15/2/2005 | 40,10 | 40,00 | -0,50% | 39,87 | 40,10 | 39,99 | 40,10 | 40,20 | 16 | 19.597.300 |
| 14/2/2005 | 40,00 | 40,20 | +0,50% | 39,85 | 40,20 | 40,18 | 40,01 | 40,30 | 7 | 44.203.500 |
| 11/2/2005 | 40,40 | 40,00 | +0,03% | 39,90 | 40,40 | 39,97 | 39,85 | 40,50 | 17 | 29.581.900 |
| 10/2/2005 | 40,49 | 39,99 | 0,00% | 39,99 | 40,49 | 40,19 | 39,51 | 40,50 | 16 | 34.166.300 |
| 9/2/2005 | 40,10 | 39,99 | +0,03% | 39,99 | 40,19 | 40,08 | 40,00 | 40,40 | 6 | 46.500.900 |
| 4/2/2005 | 40,40 | 39,98 | -1,04% | 39,95 | 40,40 | 40,16 | 40,00 | 40,29 | 23 | 44.985.800 |
| 3/2/2005 | 41,00 | 40,40 | +0,02% | 40,00 | 41,00 | 40,12 | 40,01 | 40,40 | 7 | 12.037.600 |
| 2/2/2005 | 40,00 | 40,39 | -0,02% | 39,90 | 40,40 | 40,08 | 40,00 | 40,39 | 13 | 190.384.300 |
| 1/2/2005 | 40,50 | 40,40 | -0,49% | 39,90 | 40,50 | 40,05 | 40,40 | 40,80 | 21 | 50.464.000 |
| 31/1/2005 | 39,60 | 40,60 | +3,05% | 39,60 | 40,60 | 40,24 | 40,33 | 40,60 | 24 | 82.504.800 |
| 28/1/2005 | 38,80 | 39,40 | +0,77% | 38,80 | 39,40 | 39,12 | 39,39 | 39,40 | 30 | 265.636.700 |
| 27/1/2005 | 39,00 | 39,10 | -3,46% | 38,90 | 39,10 | 39,03 | 39,00 | 39,15 | 27 | 105.778.000 |
| 26/1/2005 | 40,10 | 40,50 | +1,25% | 40,05 | 40,50 | 40,09 | 40,10 | 40,50 | 23 | 69.366.500 |
| 24/1/2005 | 39,00 | 40,00 | +1,01% | 39,00 | 40,00 | 39,54 | 40,00 | 40,40 | 15 | 59.716.200 |
| 21/1/2005 | 39,27 | 39,60 | +1,02% | 38,71 | 39,60 | 39,09 | 39,42 | 39,60 | 15 | 40.654.500 |
| 20/1/2005 | 38,99 | 39,20 | +1,06% | 38,80 | 39,20 | 38,99 | 38,80 | 39,19 | 25 | 116.602.000 |
| 19/1/2005 | 38,00 | 38,79 | +1,54% | 37,10 | 38,79 | 37,81 | 37,51 | 38,79 | 15 | 48.787.100 |
| 18/1/2005 | 38,00 | 38,20 | +0,53% | 38,00 | 38,20 | 38,02 | 37,21 | 38,20 | 15 | 16.349.500 |
| 17/1/2005 | 36,60 | 38,00 | +0,80% | 36,60 | 38,00 | 37,53 | 37,75 | 38,15 | 26 | 155.493.800 |
| 14/1/2005 | 37,59 | 37,70 | +0,56% | 37,59 | 37,70 | 37,60 | 37,20 | 37,69 | 10 | 10.905.900 |
| 13/1/2005 | 37,02 | 37,49 | +1,30% | 37,01 | 37,49 | 37,18 | 37,30 | 37,50 | 11 | 114.535.300 |
| 12/1/2005 | 36,90 | 37,01 | -1,28% | 36,90 | 37,20 | 37,10 | 37,01 | 37,49 | 7 | 21.148.100 |
| 11/1/2005 | 37,00 | 37,49 | +1,32% | 36,80 | 37,69 | 37,44 | 37,01 | 37,49 | 9 | 16.848.700 |
| 10/1/2005 | 36,71 | 37,00 | 0,00% | 36,70 | 37,00 | 36,82 | 37,00 | 37,50 | 6 | 6.630.100 |
| 7/1/2005 | 36,00 | 37,00 | +1,09% | 36,00 | 37,00 | 36,45 | 37,00 | 37,60 | 20 | 49.218.300 |
| 6/1/2005 | 36,70 | 36,60 | -0,81% | 36,50 | 37,00 | 36,97 | 36,30 | 36,99 | 21 | 587.174.600 |
| 5/1/2005 | 37,00 | 36,90 | -0,27% | 36,90 | 37,40 | 37,04 | 36,90 | 37,60 | 21 | 31.854.700 |
| 4/1/2005 | 37,00 | 37,00 | 0,00% | 37,00 | 37,01 | 37,00 | 36,60 | 37,60 | 16 | 19.241.000 |
| 3/1/2005 | 37,50 | 37,00 | -1,33% | 36,75 | 37,60 | 36,99 | 36,51 | 36,99 | 21 | 27.377.100 |
| 30/12/2004 | 36,01 | 37,50 | +3,31% | 36,01 | 37,50 | 36,34 | 36,12 | 37,50 | 11 | 22.172.200 |
| 29/12/2004 | 36,20 | 36,30 | +0,28% | 36,20 | 36,90 | 36,28 | 36,50 | 36,85 | 12 | 40.998.000 |
| 28/12/2004 | 36,00 | 36,20 | +0,56% | 36,00 | 36,20 | 36,10 | 35,80 | 36,20 | 15 | 12.999.300 |
| 27/12/2004 | 36,29 | 36,00 | -0,83% | 35,86 | 36,30 | 35,93 | 35,70 | 36,00 | 11 | 12.576.300 |
| 23/12/2004 | 36,00 | 36,30 | +2,28% | 35,99 | 36,30 | 36,06 | 35,60 | 36,40 | 8 | 10.097.700 |
| 22/12/2004 | 34,90 | 35,49 | +1,60% | 34,90 | 35,50 | 34,94 | 35,10 | 35,50 | 33 | 96.107.600 |
| 21/12/2004 | 35,70 | 34,93 | -2,16% | 34,90 | 35,70 | 35,05 | 34,90 | 34,93 | 55 | 183.682.300 |
| 20/12/2004 | 36,00 | 35,70 | -3,51% | 35,70 | 36,00 | 35,94 | 35,62 | 36,00 | 9 | 6.111.000 |
| 17/12/2004 | 36,70 | 37,00 | +2,78% | 35,00 | 37,00 | 35,83 | 35,40 | 37,00 | 42 | 141.548.800 |
| 16/12/2004 | 36,50 | 36,00 | -1,91% | 35,20 | 36,50 | 35,82 | 35,31 | 36,96 | 29 | 102.829.100 |
| 15/12/2004 | 37,60 | 36,70 | -2,24% | 36,00 | 37,60 | 36,69 | 36,08 | 37,00 | 43 | 57.614.200 |
| 14/12/2004 | 37,59 | 37,54 | -0,16% | 37,54 | 37,60 | 37,56 | 37,42 | 37,55 | 9 | 3.381.100 |
| 13/12/2004 | 37,60 | 37,60 | 0,00% | 37,59 | 37,60 | 37,59 | 37,00 | 37,50 | 4 | 3.007.900 |
| 10/12/2004 | 37,00 | 37,60 | +2,17% | 37,00 | 37,60 | 37,27 | 35,50 | 37,58 | 30 | 164.739.700 |
| 9/12/2004 | 37,00 | 36,80 | +0,27% | 36,50 | 37,00 | 36,87 | 36,55 | 36,95 | 14 | 20.649.900 |
| 8/12/2004 | 37,00 | 36,70 | -0,81% | 36,01 | 37,00 | 36,68 | 36,25 | 36,70 | 7 | 12.471.800 |
| 7/12/2004 | 37,00 | 37,00 | +0,54% | 36,80 | 37,00 | 36,96 | 36,60 | 37,50 | 9 | 11.088.000 |
| 6/12/2004 | 36,50 | 36,80 | +0,82% | 36,49 | 36,80 | 36,61 | 36,80 | 37,00 | 10 | 12.816.900 |
| 3/12/2004 | 36,50 | 36,50 | +0,97% | 36,00 | 36,50 | 36,49 | 36,20 | 36,50 | 8 | 94.514.000 |
| 2/12/2004 | 35,82 | 36,15 | +0,70% | 35,82 | 36,25 | 36,01 | 36,15 | 36,50 | 35 | 148.400.400 |
| 1/12/2004 | 35,80 | 35,90 | +0,28% | 35,80 | 36,20 | 35,99 | 35,90 | 36,20 | 12 | 14.758.000 |
| 30/11/2004 | 35,70 | 35,80 | +0,28% | 35,70 | 36,00 | 35,98 | 35,80 | 36,00 | 12 | 99.309.500 |
| 29/11/2004 | 36,28 | 35,70 | -2,19% | 35,70 | 36,28 | 36,23 | 35,70 | 37,00 | 21 | 122.837.400 |
| 26/11/2004 | 36,29 | 36,50 | +0,55% | 36,28 | 36,50 | 36,28 | 36,00 | 36,50 | 14 | 103.061.000 |
| 25/11/2004 | 36,25 | 36,30 | +0,14% | 36,20 | 36,40 | 36,25 | 36,00 | 36,30 | 10 | 64.888.000 |
| 24/11/2004 | 36,20 | 36,25 | 0,00% | 36,20 | 36,29 | 36,25 | 36,00 | 36,25 | 6 | 8.337.800 |
| 23/11/2004 | 36,20 | 36,25 | -0,08% | 36,20 | 36,25 | 36,20 | 36,01 | 36,25 | 9 | 77.831.000 |
| 22/11/2004 | 36,10 | 36,28 | +0,53% | 36,00 | 36,28 | 36,11 | 35,80 | 36,28 | 13 | 72.227.000 |
| 19/11/2004 | 35,80 | 36,09 | +1,95% | 35,80 | 36,20 | 35,91 | 35,51 | 36,09 | 10 | 61.778.200 |
| 18/11/2004 | 35,50 | 35,40 | -0,28% | 35,30 | 35,50 | 35,35 | 35,30 | 35,80 | 9 | 15.909.000 |
| 17/11/2004 | 35,30 | 35,50 | +1,14% | 35,30 | 35,50 | 35,31 | 35,30 | 35,48 | 10 | 14.478.700 |
| 16/11/2004 | 34,70 | 35,10 | +1,15% | 34,20 | 35,10 | 34,41 | 34,50 | 35,30 | 4 | 4.818.500 |
| 12/11/2004 | 35,00 | 34,70 | -0,86% | 34,50 | 35,10 | 34,85 | 34,70 | 35,50 | 17 | 21.260.900 |
| 11/11/2004 | 35,00 | 35,00 | +0,29% | 35,00 | 35,00 | 35,00 | 34,80 | 35,00 | 11 | 15.400.000 |
| 10/11/2004 | 34,10 | 34,90 | +2,35% | 34,10 | 34,90 | 34,23 | 34,10 | 35,00 | 4 | 3.081.000 |
| 9/11/2004 | 33,99 | 34,10 | +0,29% | 33,99 | 34,20 | 34,07 | 33,99 | 34,20 | 10 | 42.257.000 |
| 8/11/2004 | 34,00 | 34,00 | 0,00% | 33,96 | 34,10 | 34,09 | 33,81 | 34,09 | 13 | 139.101.900 |
| 5/11/2004 | 34,20 | 34,00 | -0,58% | 34,00 | 34,20 | 34,19 | 33,96 | 34,00 | 11 | 61.204.100 |
| 4/11/2004 | 34,20 | 34,20 | 0,00% | 34,00 | 34,20 | 34,12 | 34,11 | 34,20 | 10 | 22.180.000 |
| 3/11/2004 | 34,50 | 34,20 | +0,29% | 34,00 | 34,50 | 34,09 | 33,96 | 34,20 | 16 | 29.324.400 |
| 1/11/2004 | 34,01 | 34,10 | +0,29% | 34,00 | 34,10 | 34,08 | 34,00 | 34,10 | 5 | 4.772.100 |
| 29/10/2004 | 34,20 | 34,00 | 0,00% | 34,00 | 34,20 | 34,00 | 33,96 | 34,00 | 13 | 52.714.100 |
| 28/10/2004 | 35,28 | 34,00 | -1,73% | 34,00 | 35,98 | 34,91 | 34,01 | 34,50 | 12 | 20.249.000 |
| 27/10/2004 | 34,01 | 34,60 | -1,42% | 33,90 | 34,68 | 34,47 | 34,01 | 34,45 | 5 | 14.136.300 |
| 26/10/2004 | 35,00 | 35,10 | +0,26% | 34,91 | 35,60 | 35,13 | 35,10 | 36,50 | 14 | 45.328.500 |
| 25/10/2004 | 34,80 | 35,01 | +0,60% | 34,80 | 35,01 | 34,96 | 34,91 | 35,29 | 11 | 39.164.100 |
| 22/10/2004 | 34,80 | 34,80 | 0,00% | 34,80 | 35,39 | 35,12 | 34,80 | 35,39 | 11 | 58.665.200 |
| 21/10/2004 | 34,85 | 34,80 | -0,57% | 34,80 | 34,85 | 34,80 | 34,80 | 35,80 | 4 | 12.180.500 |
| 20/10/2004 | 35,20 | 35,00 | -0,85% | 34,80 | 35,20 | 35,08 | 34,85 | 35,00 | 12 | 101.049.300 |
| 19/10/2004 | 35,00 | 35,30 | +0,86% | 35,00 | 35,30 | 35,29 | 35,05 | 35,29 | 12 | 356.514.500 |
| 18/10/2004 | 35,00 | 35,00 | +0,29% | 35,00 | 35,00 | 35,00 | 35,00 | 35,70 | 1 | 17.500.000 |
| 15/10/2004 | 35,80 | 34,90 | +0,58% | 34,90 | 35,80 | 35,68 | 34,90 | 35,70 | 5 | 4.282.000 |
| 14/10/2004 | 35,00 | 34,70 | -1,45% | 34,70 | 35,00 | 34,90 | 34,70 | 35,40 | 8 | 19.197.200 |
| 13/10/2004 | 35,60 | 35,21 | -0,82% | 35,20 | 36,49 | 36,46 | 35,00 | 35,50 | 8 | 547.401.600 |
| 11/10/2004 | 35,50 | 35,50 | 0,00% | 35,50 | 35,50 | 35,50 | 35,01 | 36,00 | 2 | 36.920.000 |
| 8/10/2004 | 36,00 | 35,50 | -1,39% | 35,40 | 36,00 | 35,56 | 35,40 | 40,00 | 22 | 27.744.500 |
| 7/10/2004 | 35,70 | 36,00 | +0,53% | 35,70 | 36,20 | 35,92 | 35,80 | 36,20 | 10 | 29.815.300 |
| 6/10/2004 | 36,00 | 35,81 | -0,53% | 34,50 | 36,20 | 36,00 | 35,50 | 36,00 | 22 | 167.400.200 |
| 5/10/2004 | 36,50 | 36,00 | -1,37% | 36,00 | 36,50 | 36,30 | 35,80 | 36,00 | 5 | 6.898.000 |
| 4/10/2004 | 35,50 | 36,50 | +3,11% | 35,50 | 36,50 | 36,01 | 36,20 | 36,50 | 33 | 168.544.300 |
| 1/10/2004 | 35,20 | 35,40 | +0,85% | 35,10 | 35,40 | 35,30 | 35,20 | 35,40 | 11 | 37.780.000 |
| 30/9/2004 | 34,50 | 35,10 | +2,03% | 34,50 | 35,20 | 34,72 | 35,10 | 35,99 | 27 | 139.608.000 |
| 29/9/2004 | 34,90 | 34,40 | -1,99% | 34,40 | 34,90 | 34,65 | 34,35 | 35,10 | 2 | 693.000 |
| 28/9/2004 | 34,30 | 35,10 | +1,15% | 34,30 | 35,10 | 34,77 | 34,30 | 35,10 | 7 | 20.167.000 |
| 27/9/2004 | 34,70 | 34,70 | +0,58% | 34,40 | 34,70 | 34,50 | 34,30 | 34,80 | 11 | 91.778.000 |
| 24/9/2004 | 34,49 | 34,50 | 0,00% | 34,11 | 34,80 | 34,63 | 34,15 | 34,50 | 4 | 2.771.000 |
| 23/9/2004 | 34,50 | 34,50 | 0,00% | 34,49 | 34,70 | 34,54 | 34,20 | 35,00 | 17 | 76.700.000 |
| 22/9/2004 | 34,70 | 34,50 | -0,58% | 34,50 | 34,70 | 34,50 | 34,20 | 34,90 | 13 | 224.256.100 |
| 21/9/2004 | 34,70 | 34,70 | -0,86% | 34,70 | 34,90 | 34,70 | 34,51 | 34,70 | 9 | 258.886.000 |
| 20/9/2004 | 34,50 | 35,00 | +1,45% | 34,50 | 35,10 | 34,80 | 34,70 | 35,00 | 23 | 118.692.000 |
| 17/9/2004 | 34,20 | 34,50 | +1,47% | 34,10 | 34,50 | 34,30 | 34,20 | 34,95 | 15 | 184.237.000 |
| 16/9/2004 | 33,80 | 34,00 | +0,59% | 33,80 | 34,15 | 34,01 | 33,96 | 34,10 | 18 | 86.727.100 |
| 15/9/2004 | 33,70 | 33,80 | +2,27% | 33,40 | 33,80 | 33,65 | 33,15 | 33,80 | 4 | 2.019.000 |
| 14/9/2004 | 33,10 | 33,05 | -0,15% | 33,02 | 33,25 | 33,05 | 33,05 | 34,00 | 8 | 34.703.000 |
| 13/9/2004 | 33,01 | 33,10 | 0,00% | 33,01 | 33,15 | 33,03 | 33,25 | 34,40 | 6 | 30.726.000 |
| 10/9/2004 | 33,50 | 33,10 | -2,65% | 33,10 | 33,50 | 33,22 | 33,00 | 33,95 | 19 | 109.968.200 |
| 9/9/2004 | 34,20 | 34,00 | -0,58% | 34,00 | 34,99 | 34,24 | 34,00 | 34,90 | 19 | 172.598.400 |
| 8/9/2004 | 34,45 | 34,20 | -0,58% | 34,20 | 34,60 | 34,33 | 33,50 | 35,00 | 16 | 31.930.400 |
| 6/9/2004 | 35,10 | 34,40 | -2,55% | 34,40 | 35,11 | 34,93 | 33,50 | 35,89 | 10 | 52.056.200 |
| 3/9/2004 | 35,00 | 35,30 | -0,51% | 35,00 | 35,30 | 35,23 | 35,11 | 35,30 | 13 | 142.337.800 |
| 2/9/2004 | 35,50 | 35,48 | -0,06% | 35,20 | 35,50 | 35,49 | 35,30 | 35,49 | 8 | 121.383.900 |
| 1/9/2004 | 35,00 | 35,50 | 0,00% | 35,00 | 35,50 | 35,48 | 35,10 | 35,50 | 14 | 37.261.000 |
| 31/8/2004 | 35,50 | 35,50 | 0,00% | 35,49 | 35,50 | 35,49 | 35,10 | 35,89 | 6 | 20.942.000 |
| 30/8/2004 | 34,70 | 35,50 | +2,31% | 34,50 | 35,90 | 35,20 | 34,00 | 35,50 | 24 | 70.769.400 |
| 27/8/2004 | 33,60 | 34,70 | +4,52% | 33,60 | 35,00 | 34,14 | 33,85 | 34,70 | 38 | 157.069.000 |
| 26/8/2004 | 33,59 | 33,20 | -1,19% | 33,20 | 33,59 | 33,56 | 33,20 | 33,54 | 8 | 60.749.500 |
| 25/8/2004 | 33,30 | 33,60 | 0,00% | 33,20 | 33,60 | 33,32 | 33,26 | 33,60 | 13 | 73.646.500 |
| 24/8/2004 | 33,40 | 33,60 | +0,60% | 33,40 | 33,60 | 33,55 | 33,30 | 33,60 | 14 | 23.154.500 |
| 23/8/2004 | 33,41 | 33,40 | 0,00% | 33,40 | 33,41 | 33,40 | 33,40 | 33,60 | 6 | 4.008.300 |
| 20/8/2004 | 33,21 | 33,40 | 0,00% | 33,20 | 33,60 | 33,22 | 33,30 | 33,50 | 23 | 118.626.500 |
| 19/8/2004 | 33,50 | 33,40 | 0,00% | 33,40 | 33,51 | 33,46 | 33,00 | 33,40 | 13 | 40.822.600 |
| 18/8/2004 | 33,40 | 33,40 | -0,30% | 33,40 | 33,40 | 33,40 | 33,41 | 33,50 | 5 | 4.676.000 |
| 17/8/2004 | 33,20 | 33,50 | +0,90% | 33,20 | 33,50 | 33,38 | 33,20 | 33,50 | 24 | 106.819.800 |
| 16/8/2004 | 33,20 | 33,20 | 0,00% | 33,20 | 33,20 | 33,20 | 32,80 | 33,20 | 2 | 4.316.000 |
| 13/8/2004 | 33,10 | 33,20 | +0,91% | 33,10 | 33,20 | 33,10 | 32,40 | 33,20 | 12 | 130.775.900 |
| 12/8/2004 | 33,00 | 32,90 | -0,30% | 32,60 | 33,00 | 32,75 | 32,30 | 33,00 | 8 | 6.201.000 |
| 11/8/2004 | 32,89 | 33,00 | +1,54% | 32,89 | 33,00 | 32,96 | 32,60 | 33,00 | 6 | 18.791.200 |
| 10/8/2004 | 32,60 | 32,50 | -1,22% | 32,20 | 32,60 | 32,42 | 32,25 | 32,90 | 14 | 21.725.000 |
| 9/8/2004 | 32,85 | 32,90 | +0,12% | 32,85 | 32,90 | 32,89 | 32,40 | 32,90 | 3 | 7.889.500 |
| 6/8/2004 | 32,65 | 32,86 | +1,11% | 32,65 | 32,86 | 32,84 | 32,65 | 32,90 | 6 | 8.538.500 |
| 5/8/2004 | 32,80 | 32,50 | -0,31% | 32,00 | 32,90 | 32,77 | 32,10 | 32,50 | 40 | 108.167.700 |
| 4/8/2004 | 32,60 | 32,60 | 0,00% | 32,59 | 32,60 | 32,59 | 32,40 | 32,75 | 10 | 17.929.700 |
| 3/8/2004 | 32,39 | 32,60 | +0,62% | 32,39 | 32,60 | 32,45 | 32,50 | 32,60 | 8 | 16.229.900 |
| 30/7/2004 | 32,40 | 32,40 | 0,00% | 32,35 | 32,40 | 32,39 | 32,10 | 32,40 | 5 | 10.691.500 |
| 29/7/2004 | 32,30 | 32,40 | +0,90% | 32,30 | 32,40 | 32,32 | 32,11 | 32,40 | 8 | 39.434.000 |
| 28/7/2004 | 32,29 | 32,11 | -0,28% | 32,11 | 32,30 | 32,24 | 32,00 | 32,40 | 15 | 25.150.400 |
| 27/7/2004 | 32,20 | 32,20 | +2,55% | 32,20 | 32,20 | 32,20 | 31,40 | 32,20 | 2 | 966.000 |
| 26/7/2004 | 32,30 | 31,40 | 0,00% | 31,30 | 32,30 | 32,15 | 31,35 | 32,20 | 14 | 87.452.000 |
| 23/7/2004 | 32,10 | 31,40 | -0,32% | 31,20 | 32,10 | 31,70 | 31,21 | 31,90 | 9 | 8.244.200 |
| 22/7/2004 | 32,02 | 31,50 | -1,62% | 31,50 | 32,02 | 31,77 | 31,40 | 32,30 | 10 | 5.719.100 |
| 21/7/2004 | 32,01 | 32,02 | -0,56% | 32,00 | 32,02 | 32,00 | 32,01 | 32,20 | 8 | 20.485.100 |
| 20/7/2004 | 32,00 | 32,20 | +0,63% | 32,00 | 32,20 | 32,10 | 31,90 | 32,20 | 2 | 642.000 |
| 19/7/2004 | 32,00 | 32,00 | 0,00% | 31,90 | 32,20 | 32,00 | 31,95 | 32,18 | 13 | 479.691.000 |
| 16/7/2004 | 32,00 | 32,00 | -0,31% | 31,80 | 32,00 | 31,88 | 31,62 | 32,00 | 5 | 2.550.800 |
| 15/7/2004 | 32,00 | 32,10 | 0,00% | 31,90 | 32,10 | 31,98 | 31,91 | 32,10 | 18 | 38.058.600 |
| 14/7/2004 | 31,90 | 32,10 | +0,47% | 31,90 | 32,20 | 31,99 | 31,95 | 32,10 | 19 | 62.714.400 |
| 13/7/2004 | 31,95 | 31,95 | +2,40% | 31,90 | 31,95 | 31,93 | 31,95 | 31,99 | 18 | 69.292.000 |
| 12/7/2004 | 30,50 | 31,20 | +2,26% | 30,50 | 31,20 | 30,88 | 31,00 | 33,50 | 22 | 61.155.000 |
| 8/7/2004 | 30,49 | 30,51 | -0,29% | 30,10 | 30,70 | 30,50 | 30,51 | 32,00 | 44 | 101.273.300 |
| 7/7/2004 | 30,50 | 30,60 | +0,99% | 30,30 | 30,60 | 30,37 | 30,40 | 30,80 | 6 | 4.555.800 |
| 6/7/2004 | 30,30 | 30,30 | 0,00% | 30,30 | 30,30 | 30,30 | 30,80 | 30,90 | 3 | 9.393.000 |
| 5/7/2004 | 30,30 | 30,30 | -1,14% | 30,30 | 30,50 | 30,36 | 29,80 | 30,90 | 15 | 10.627.100 |
| 2/7/2004 | 30,96 | 30,65 | -1,00% | 30,65 | 31,50 | 31,16 | 30,65 | 31,00 | 14 | 10.594.700 |
| 1/7/2004 | 31,00 | 30,96 | -0,10% | 30,91 | 31,25 | 31,12 | 30,95 | 31,25 | 19 | 54.771.700 |
| 30/6/2004 | 29,99 | 30,99 | +4,52% | 29,99 | 31,00 | 30,34 | 30,30 | 30,99 | 23 | 50.978.700 |
| 29/6/2004 | 29,45 | 29,65 | +0,68% | 29,40 | 30,00 | 29,57 | 29,30 | 30,00 | 20 | 73.945.000 |
| 28/6/2004 | 29,20 | 29,45 | +0,51% | 29,20 | 29,49 | 29,35 | 29,25 | 29,45 | 11 | 25.541.600 |
| 25/6/2004 | 29,02 | 29,30 | +1,03% | 29,02 | 29,30 | 29,12 | 29,30 | 29,40 | 19 | 160.472.400 |
| 24/6/2004 | 29,00 | 29,00 | -0,34% | 28,80 | 29,15 | 28,97 | 28,70 | 29,20 | 27 | 90.983.700 |
| 23/6/2004 | 28,50 | 29,10 | +2,11% | 28,50 | 29,10 | 28,79 | 29,00 | 29,20 | 17 | 58.451.200 |
| 22/6/2004 | 28,50 | 28,50 | -0,18% | 28,50 | 28,70 | 28,54 | 28,40 | 28,70 | 12 | 25.979.400 |
| 21/6/2004 | 28,50 | 28,55 | +0,53% | 28,45 | 28,55 | 28,48 | 28,42 | 28,55 | 7 | 22.217.000 |
| 18/6/2004 | 28,45 | 28,40 | 0,00% | 28,40 | 28,49 | 28,40 | 28,20 | 28,45 | 7 | 20.168.200 |
| 17/6/2004 | 28,20 | 28,40 | +1,43% | 28,00 | 28,40 | 28,10 | 28,20 | 28,40 | 13 | 29.224.800 |
| 16/6/2004 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 27,81 | 28,40 | 5 | 21.000.000 |
| 15/6/2004 | 27,80 | 28,00 | +0,72% | 27,80 | 28,20 | 27,91 | 27,81 | 28,15 | 10 | 29.594.000 |
| 14/6/2004 | 28,00 | 27,80 | -90,00% | 27,50 | 28,00 | 27,71 | 27,41 | 27,80 | 5 | 9.146.000 |
| 11/6/2004 | 280,00 | 278,00 | -0,71% | 278,00 | 280,00 | 279,72 | 274,00 | 278,00 | 11 | 85.596.700 |
| 9/6/2004 | 277,50 | 280,00 | +1,41% | 275,00 | 280,00 | 277,32 | 276,01 | 279,99 | 31 | 116.752.870 |
| 8/6/2004 | 278,00 | 276,10 | -0,32% | 276,10 | 278,00 | 277,46 | 276,10 | 278,00 | 8 | 8.878.900 |
| 7/6/2004 | 277,50 | 277,00 | +1,47% | 276,00 | 278,00 | 277,60 | 275,00 | 278,45 | 7 | 11.382.000 |
| 4/6/2004 | 273,00 | 273,00 | +0,48% | 273,00 | 273,00 | 273,00 | 272,10 | 273,80 | 4 | 4.368.000 |
| 3/6/2004 | 269,60 | 271,70 | +0,78% | 269,60 | 272,00 | 271,76 | 270,50 | 271,70 | 4 | 3.533.000 |
| 2/6/2004 | 269,00 | 269,60 | +0,23% | 269,00 | 269,60 | 269,01 | 269,60 | 271,00 | 13 | 28.246.600 |
| 1/6/2004 | 266,05 | 268,99 | 0,00% | 266,05 | 269,00 | 267,61 | 268,01 | 269,00 | 4 | 1.338.060 |
| 31/5/2004 | 268,00 | 269,00 | +0,75% | 268,00 | 269,00 | 268,60 | 267,10 | 269,00 | 10 | 9.669.890 |
| 28/5/2004 | 266,50 | 267,00 | +0,19% | 265,00 | 267,90 | 266,26 | 265,20 | 267,90 | 9 | 14.378.500 |
| 27/5/2004 | 268,99 | 266,50 | -0,93% | 265,99 | 269,90 | 266,76 | 266,10 | 268,80 | 12 | 6.136.990 |
| 26/5/2004 | 268,00 | 268,99 | +0,37% | 263,00 | 268,99 | 266,44 | 263,00 | 269,00 | 14 | 18.384.730 |
| 25/5/2004 | 268,50 | 268,00 | -0,37% | 268,00 | 268,50 | 268,48 | 261,01 | 269,00 | 2 | 11.813.500 |
| 24/5/2004 | 270,00 | 269,00 | +0,75% | 269,00 | 270,00 | 269,93 | 256,00 | 269,00 | 7 | 4.048.960 |
| 21/5/2004 | 267,00 | 267,00 | -0,82% | 263,00 | 267,00 | 265,09 | 260,10 | 267,00 | 4 | 5.567.000 |
| 20/5/2004 | 268,00 | 269,20 | +0,45% | 265,00 | 269,20 | 267,74 | 265,00 | 269,20 | 9 | 5.087.200 |
| 19/5/2004 | 268,00 | 268,00 | -0,74% | 268,00 | 270,99 | 269,84 | 265,00 | 269,95 | 13 | 25.904.880 |
| 18/5/2004 | 269,50 | 269,99 | +0,01% | 268,00 | 270,00 | 269,51 | 266,00 | 269,99 | 9 | 12.128.310 |
| 17/5/2004 | 269,95 | 269,95 | -0,01% | 269,95 | 269,95 | 269,95 | 260,00 | 269,95 | 2 | 4.049.250 |
| 14/5/2004 | 269,00 | 269,99 | +1,12% | 265,00 | 270,00 | 268,62 | 268,50 | 270,00 | 10 | 14.278.320 |
| 12/5/2004 | 266,00 | 267,00 | +0,75% | 266,00 | 268,00 | 266,35 | 260,00 | 268,00 | 4 | 4.528.000 |
| 11/5/2004 | 266,00 | 265,01 | -0,37% | 265,00 | 266,00 | 265,42 | 265,00 | 266,00 | 6 | 13.537.090 |
| 10/5/2004 | 260,00 | 266,00 | -2,92% | 255,00 | 266,00 | 258,89 | 255,00 | 265,00 | 14 | 13.462.580 |
| 6/5/2004 | 278,00 | 273,99 | -1,44% | 269,99 | 278,00 | 270,54 | 266,00 | 274,00 | 12 | 12.985.970 |
| 5/5/2004 | 275,00 | 278,00 | +1,09% | 275,00 | 278,00 | 276,79 | 275,00 | 278,00 | 5 | 28.233.000 |
| 4/5/2004 | 274,50 | 275,00 | +0,36% | 272,00 | 275,00 | 273,14 | 273,00 | 277,00 | 28 | 242.552.900 |
| 3/5/2004 | 275,00 | 274,00 | -1,08% | 274,00 | 275,00 | 274,48 | 265,00 | 274,00 | 6 | 29.644.500 |
| 30/4/2004 | 272,00 | 277,00 | +1,84% | 272,00 | 277,00 | 274,95 | 270,03 | 275,00 | 12 | 107.782.900 |
| 29/4/2004 | 277,80 | 272,00 | -1,81% | 270,00 | 277,80 | 275,55 | 268,00 | 273,00 | 10 | 9.090.610 |
| 28/4/2004 | 276,00 | 277,00 | +0,36% | 275,00 | 280,00 | 276,08 | 274,00 | 277,49 | 14 | 27.608.300 |
| 27/4/2004 | 277,00 | 276,00 | -0,36% | 276,00 | 277,00 | 276,07 | 273,00 | 276,00 | 6 | 4.417.000 |
| 26/4/2004 | 282,99 | 277,00 | -2,12% | 277,00 | 282,99 | 282,32 | 277,00 | 283,00 | 6 | 28.232.050 |
| 23/4/2004 | 283,00 | 283,00 | +1,43% | 283,00 | 283,00 | 283,00 | 280,00 | 283,00 | 4 | 418.557.000 |
| 22/4/2004 | 282,00 | 279,00 | -0,71% | 279,00 | 282,00 | 280,50 | 277,01 | 281,00 | 7 | 8.692.010 |
| 20/4/2004 | 285,00 | 281,00 | -0,35% | 281,00 | 285,00 | 283,98 | 280,00 | 281,00 | 20 | 52.536.910 |
| 19/4/2004 | 283,00 | 282,00 | -0,35% | 282,00 | 283,00 | 282,83 | 280,01 | 283,00 | 2 | 1.697.000 |
| 16/4/2004 | 286,00 | 283,00 | -1,74% | 283,00 | 286,00 | 283,27 | 280,00 | 286,00 | 3 | 3.404.000 |
| 15/4/2004 | 289,00 | 288,00 | -0,69% | 286,00 | 289,00 | 287,28 | 286,00 | 288,00 | 18 | 45.102.600 |
| 14/4/2004 | 290,00 | 290,00 | 0,00% | 290,00 | 290,01 | 290,00 | 289,00 | 297,00 | 4 | 6.670.200 |
| 13/4/2004 | 291,00 | 290,01 | -0,34% | 290,00 | 295,00 | 291,14 | 290,00 | 295,00 | 11 | 16.303.020 |
| 12/4/2004 | 292,10 | 291,00 | -0,38% | 290,00 | 292,10 | 290,30 | 291,00 | 295,00 | 7 | 8.709.120 |
| 8/4/2004 | 290,00 | 292,10 | +0,38% | 290,00 | 292,10 | 290,48 | 292,10 | 294,00 | 5 | 6.390.600 |
| 7/4/2004 | 294,00 | 291,00 | -1,36% | 291,00 | 294,00 | 293,54 | 291,00 | 294,00 | 11 | 37.280.000 |
| 6/4/2004 | 295,00 | 295,00 | +1,90% | 290,00 | 295,00 | 292,86 | 290,00 | 295,00 | 7 | 6.443.000 |
| 5/4/2004 | 285,00 | 289,50 | +0,87% | 285,00 | 289,50 | 286,03 | 287,50 | 290,00 | 2 | 3.718.500 |
| 2/4/2004 | 287,00 | 287,00 | +0,35% | 287,00 | 290,00 | 288,18 | 287,10 | 289,00 | 14 | 14.121.000 |
| 1/4/2004 | 286,00 | 286,00 | -2,05% | 285,00 | 289,00 | 286,99 | 285,10 | 290,00 | 10 | 8.609.800 |
| 31/3/2004 | 290,00 | 292,00 | +0,69% | 286,00 | 293,00 | 289,16 | 287,00 | 293,00 | 16 | 27.181.400 |
| 30/3/2004 | 282,00 | 290,00 | 0,00% | 282,00 | 290,00 | 289,19 | 286,00 | 290,00 | 8 | 5.205.500 |
| 29/3/2004 | 298,00 | 290,00 | -3,33% | 290,00 | 298,00 | 293,74 | 289,00 | 290,00 | 26 | 32.312.080 |
| 26/3/2004 | 300,00 | 300,00 | 0,00% | 298,01 | 303,00 | 300,11 | 298,00 | 299,99 | 15 | 58.522.030 |
| 25/3/2004 | 295,00 | 300,00 | +0,33% | 294,00 | 300,00 | 298,00 | 296,00 | 299,99 | 13 | 24.734.540 |
| 24/3/2004 | 302,00 | 299,00 | -1,32% | 299,00 | 302,00 | 300,77 | 298,00 | 300,00 | 9 | 15.038.600 |
| 23/3/2004 | 301,51 | 303,00 | +0,33% | 301,50 | 305,00 | 302,40 | 303,00 | 304,90 | 16 | 20.865.810 |
| 22/3/2004 | 302,50 | 302,00 | 0,00% | 302,00 | 304,00 | 303,39 | 302,00 | 307,00 | 6 | 20.327.500 |
| 19/3/2004 | 302,00 | 302,00 | +0,67% | 302,00 | 302,50 | 302,02 | 300,00 | 305,00 | 9 | 17.215.530 |
| 18/3/2004 | 302,00 | 300,00 | -0,99% | 300,00 | 304,79 | 303,56 | 300,00 | 304,80 | 15 | 98.659.370 |
| 17/3/2004 | 301,20 | 302,99 | -0,01% | 301,00 | 307,99 | 306,94 | 300,00 | 302,99 | 10 | 60.467.800 |
| 16/3/2004 | 303,00 | 303,01 | -1,62% | 303,00 | 303,01 | 303,00 | 303,00 | 306,50 | 2 | 2.424.010 |
| 15/3/2004 | 301,40 | 308,00 | +1,65% | 301,00 | 308,00 | 303,29 | 301,20 | 305,00 | 10 | 20.623.870 |
| 12/3/2004 | 300,00 | 302,99 | +0,49% | 300,00 | 302,99 | 301,01 | 302,01 | 302,99 | 9 | 10.234.470 |
| 11/3/2004 | 297,00 | 301,51 | -0,82% | 297,00 | 301,51 | 300,67 | 301,51 | 305,00 | 20 | 37.597.120 |
| 10/3/2004 | 307,00 | 304,00 | -0,98% | 304,00 | 307,00 | 304,82 | 303,00 | 304,00 | 10 | 16.765.450 |
| 9/3/2004 | 310,00 | 307,00 | 0,00% | 302,00 | 310,00 | 308,81 | 305,00 | 307,00 | 33 | 61.760.000 |
| 8/3/2004 | 301,00 | 307,00 | +1,99% | 301,00 | 307,00 | 303,70 | 302,00 | 307,00 | 20 | 53.148.000 |
| 5/3/2004 | 299,00 | 301,00 | +0,33% | 299,00 | 302,00 | 301,45 | 297,01 | 300,50 | 16 | 76.871.000 |
| 4/3/2004 | 297,50 | 300,00 | +0,84% | 297,00 | 300,00 | 298,71 | 296,00 | 299,00 | 32 | 54.963.700 |
| 3/3/2004 | 295,00 | 297,50 | +0,85% | 295,00 | 298,00 | 296,84 | 296,00 | 297,50 | 14 | 18.998.330 |
| 2/3/2004 | 295,00 | 295,00 | +0,68% | 294,00 | 297,00 | 295,05 | 293,01 | 295,00 | 9 | 5.311.000 |
| 1/3/2004 | 290,00 | 293,00 | 0,00% | 290,00 | 293,00 | 292,00 | 293,00 | 295,00 | 3 | 1.169.000 |
| 27/2/2004 | 293,00 | 293,00 | +2,76% | 293,00 | 293,00 | 293,00 | 284,50 | 292,00 | 1 | 1.172.000 |
| 26/2/2004 | 298,99 | 285,12 | -1,68% | 285,11 | 298,99 | 288,69 | 285,11 | 294,50 | 5 | 2.309.570 |
| 25/2/2004 | 286,00 | 290,00 | +1,40% | 286,00 | 290,00 | 286,72 | 286,00 | 300,00 | 2 | 3.154.000 |
| 20/2/2004 | 288,00 | 286,00 | -1,04% | 285,00 | 288,00 | 285,80 | 283,00 | 284,00 | 4 | 1.429.000 |
| 19/2/2004 | 293,00 | 289,00 | -2,03% | 289,00 | 293,00 | 291,22 | 284,00 | 291,00 | 20 | 23.880.200 |
| 18/2/2004 | 295,00 | 295,00 | 0,00% | 293,00 | 295,00 | 294,65 | 295,00 | 297,00 | 26 | 54.806.000 |
| 17/2/2004 | 282,00 | 295,00 | +4,80% | 282,00 | 298,00 | 288,26 | 290,50 | 297,00 | 39 | 85.614.050 |
| 16/2/2004 | 281,00 | 281,50 | +0,54% | 280,00 | 283,00 | 281,90 | 280,00 | 281,90 | 18 | 41.721.470 |
| 13/2/2004 | 281,00 | 280,00 | 0,00% | 275,00 | 281,00 | 279,05 | 280,00 | 281,00 | 13 | 29.022.000 |
| 12/2/2004 | 279,00 | 280,00 | +0,72% | 279,00 | 281,00 | 279,95 | 280,00 | 281,00 | 17 | 26.316.000 |
| 11/2/2004 | 274,50 | 278,00 | +1,46% | 274,50 | 278,00 | 276,69 | 278,00 | 280,00 | 21 | 41.781.500 |
| 10/2/2004 | 274,00 | 274,00 | 0,00% | 273,00 | 275,00 | 273,94 | 273,51 | 274,50 | 15 | 41.913.540 |
| 9/2/2004 | 270,00 | 274,00 | +1,48% | 268,00 | 275,00 | 272,85 | 273,00 | 275,00 | 21 | 25.375.500 |
| 6/2/2004 | 270,00 | 270,00 | -1,82% | 268,00 | 270,00 | 269,51 | 270,00 | 272,00 | 15 | 19.944.000 |
| 5/2/2004 | 273,00 | 275,01 | +1,48% | 272,00 | 277,00 | 274,04 | 261,01 | 275,00 | 36 | 118.112.430 |
| 4/2/2004 | 275,00 | 271,00 | +0,74% | 271,00 | 276,00 | 274,41 | 266,00 | 270,50 | 11 | 12.623.000 |
| 3/2/2004 | 270,00 | 269,00 | +2,67% | 266,00 | 270,00 | 269,33 | 262,00 | 268,50 | 19 | 89.957.000 |
| 2/2/2004 | 270,00 | 262,00 | -2,96% | 262,00 | 270,00 | 265,15 | 261,00 | 265,00 | 24 | 40.304.100 |
| 30/1/2004 | 275,00 | 270,00 | -3,40% | 270,00 | 275,00 | 270,58 | 265,00 | 271,00 | 51 | 108.775.490 |
| 29/1/2004 | 286,00 | 279,50 | -3,62% | 278,00 | 291,00 | 288,48 | 271,00 | 281,00 | 39 | 546.685.900 |
| 28/1/2004 | 285,00 | 290,00 | +1,75% | 284,00 | 291,00 | 285,98 | 287,50 | 291,00 | 36 | 168.748.950 |
| 27/1/2004 | 282,00 | 285,00 | +1,06% | 282,00 | 285,00 | 284,87 | 283,05 | 285,00 | 29 | 113.666.520 |
| 26/1/2004 | 285,00 | 282,00 | -0,35% | 280,00 | 285,00 | 282,12 | 282,00 | 284,60 | 14 | 30.469.000 |
| 23/1/2004 | 284,00 | 283,00 | +1,07% | 281,00 | 284,00 | 282,88 | 282,00 | 283,00 | 39 | 297.025.000 |
| 22/1/2004 | 285,00 | 280,00 | -2,10% | 278,00 | 285,00 | 280,25 | 280,00 | 282,00 | 23 | 24.662.500 |
| 21/1/2004 | 288,00 | 286,00 | 0,00% | 282,95 | 288,00 | 285,87 | 282,01 | 285,00 | 26 | 86.332.750 |
| 20/1/2004 | 285,99 | 286,00 | -4,19% | 285,00 | 288,00 | 285,86 | 286,00 | 290,00 | 32 | 58.887.510 |
| 16/1/2004 | 285,00 | 298,50 | +4,74% | 285,00 | 300,00 | 286,33 | 295,00 | 298,50 | 28 | 346.748.100 |
| 15/1/2004 | 282,00 | 285,00 | +0,35% | 280,00 | 290,00 | 284,73 | 280,00 | 285,00 | 46 | 402.337.500 |
| 14/1/2004 | 286,00 | 284,00 | -0,53% | 280,00 | 287,80 | 284,21 | 280,20 | 284,00 | 37 | 116.244.950 |
| 13/1/2004 | 283,05 | 285,50 | +0,18% | 283,00 | 288,00 | 286,13 | 285,50 | 287,00 | 37 | 115.883.980 |
| 12/1/2004 | 285,20 | 285,00 | -0,07% | 282,00 | 286,00 | 284,72 | 285,00 | 287,00 | 39 | 88.830.660 |
| 9/1/2004 | 287,00 | 285,20 | -0,63% | 285,20 | 290,00 | 286,87 | 285,18 | 286,99 | 48 | 121.913.640 |
| 8/1/2004 | 288,00 | 287,00 | +0,35% | 287,00 | 292,00 | 287,85 | 286,10 | 287,00 | 35 | 74.266.010 |
| 7/1/2004 | 290,50 | 286,01 | -1,71% | 286,01 | 295,00 | 292,91 | 286,00 | 292,00 | 27 | 57.996.410 |
| 6/1/2004 | 285,00 | 291,00 | +2,11% | 283,00 | 291,00 | 289,36 | 290,00 | 291,95 | 39 | 119.216.350 |
| 5/1/2004 | 275,00 | 285,00 | +3,64% | 275,00 | 285,00 | 281,25 | 282,01 | 285,00 | 39 | 77.346.000 |
| 2/1/2004 | 267,00 | 275,00 | +1,85% | 267,00 | 275,00 | 274,19 | 275,00 | 279,00 | 19 | 37.289.950 |
| 30/12/2003 | 268,77 | 270,00 | +1,12% | 267,00 | 270,00 | 269,79 | 268,00 | 271,00 | 14 | 41.008.850 |
| 29/12/2003 | 263,71 | 267,00 | +2,30% | 262,00 | 270,00 | 265,87 | 266,10 | 267,00 | 32 | 92.788.890 |
| 26/12/2003 | 259,00 | 261,00 | +0,58% | 259,00 | 262,00 | 260,59 | 261,00 | 262,00 | 11 | 8.338.910 |
| 23/12/2003 | 259,00 | 259,50 | +0,19% | 259,00 | 260,00 | 259,19 | 258,01 | 260,00 | 23 | 50.543.890 |
| 22/12/2003 | 258,00 | 259,00 | +1,17% | 257,00 | 260,00 | 259,72 | 257,00 | 259,00 | 19 | 37.918.910 |
| 19/12/2003 | 260,00 | 256,00 | -1,54% | 256,00 | 261,00 | 259,29 | 256,00 | 256,01 | 13 | 11.142.990 |
| 18/12/2003 | 258,00 | 260,00 | +1,17% | 258,00 | 260,00 | 259,01 | 260,00 | 261,00 | 34 | 41.183.750 |
| 17/12/2003 | 253,00 | 256,99 | +1,58% | 253,00 | 256,99 | 253,74 | 254,00 | 256,99 | 19 | 54.557.860 |
| 16/12/2003 | 252,50 | 253,00 | +0,40% | 252,50 | 255,00 | 253,70 | 253,00 | 254,89 | 42 | 39.831.840 |
| 15/12/2003 | 249,49 | 252,00 | +2,02% | 249,49 | 253,00 | 250,64 | 251,00 | 252,00 | 26 | 27.319.990 |
| 12/12/2003 | 250,00 | 247,00 | -0,40% | 245,00 | 250,00 | 246,85 | 246,00 | 247,00 | 36 | 47.637.530 |
| 11/12/2003 | 246,00 | 248,00 | +1,02% | 246,00 | 249,00 | 246,66 | 247,00 | 249,00 | 8 | 16.033.200 |
| 10/12/2003 | 247,00 | 245,50 | -0,61% | 244,00 | 247,00 | 244,75 | 244,50 | 247,00 | 22 | 34.755.500 |
| 9/12/2003 | 240,10 | 247,00 | +2,92% | 240,00 | 247,00 | 240,95 | 243,01 | 247,00 | 25 | 38.552.720 |
| 8/12/2003 | 239,00 | 240,00 | 0,00% | 235,50 | 240,10 | 239,26 | 239,00 | 241,00 | 17 | 22.730.100 |
| 5/12/2003 | 240,10 | 240,00 | +0,25% | 239,02 | 240,10 | 239,93 | 239,02 | 241,00 | 17 | 16.795.770 |
| 4/12/2003 | 241,99 | 239,40 | -1,07% | 239,40 | 241,99 | 240,75 | 235,00 | 241,50 | 21 | 30.575.970 |
| 3/12/2003 | 243,00 | 241,99 | 0,00% | 241,99 | 243,00 | 242,62 | 240,80 | 241,99 | 31 | 37.843.400 |
| 2/12/2003 | 234,00 | 241,98 | +3,41% | 234,00 | 241,98 | 238,88 | 240,16 | 241,98 | 38 | 43.238.370 |
| 1/12/2003 | 225,01 | 234,00 | +4,00% | 225,01 | 238,00 | 232,83 | 233,00 | 234,99 | 33 | 18.859.430 |
| 28/11/2003 | 225,01 | 225,00 | 0,00% | 224,00 | 225,60 | 224,94 | 224,11 | 225,60 | 35 | 26.768.440 |
| 27/11/2003 | 225,00 | 225,00 | -0,04% | 224,00 | 225,80 | 225,07 | 223,00 | 225,00 | 27 | 24.082.490 |
| 26/11/2003 | 225,00 | 225,10 | +0,85% | 225,00 | 226,00 | 225,16 | 225,10 | 225,40 | 13 | 13.284.980 |
| 25/11/2003 | 225,80 | 223,20 | -1,22% | 222,00 | 225,80 | 223,26 | 223,20 | 224,85 | 46 | 34.397.590 |
| 24/11/2003 | 225,70 | 225,95 | +0,11% | 225,40 | 226,80 | 225,78 | 225,90 | 226,75 | 47 | 46.963.630 |
| 21/11/2003 | 226,80 | 225,70 | -0,52% | 225,60 | 226,80 | 226,35 | 225,70 | 226,00 | 25 | 35.310.650 |
| 20/11/2003 | 226,90 | 226,89 | +0,44% | 225,50 | 227,80 | 226,70 | 225,60 | 226,90 | 21 | 23.122.990 |
| 19/11/2003 | 228,00 | 225,90 | -0,92% | 224,00 | 228,00 | 225,32 | 225,00 | 225,90 | 30 | 67.371.100 |
| 18/11/2003 | 227,00 | 228,00 | +0,66% | 227,00 | 229,00 | 227,98 | 227,21 | 228,00 | 23 | 41.949.610 |
| 17/11/2003 | 231,00 | 226,50 | -1,52% | 226,01 | 231,00 | 227,42 | 226,00 | 226,50 | 43 | 25.469.860 |
| 14/11/2003 | 235,00 | 229,99 | -1,29% | 227,10 | 235,00 | 229,25 | 228,71 | 229,90 | 54 | 50.435.830 |
| 13/11/2003 | 237,00 | 233,00 | -1,48% | 233,00 | 237,00 | 234,94 | 233,00 | 234,50 | 22 | 54.743.000 |
| 12/11/2003 | 239,98 | 236,50 | -0,63% | 236,00 | 239,98 | 238,26 | 236,50 | 237,50 | 28 | 134.129.910 |
| 11/11/2003 | 238,00 | 238,00 | -0,42% | 237,00 | 238,00 | 237,74 | 237,10 | 239,00 | 10 | 9.744.400 |
| 10/11/2003 | 239,00 | 239,00 | +0,42% | 238,90 | 239,00 | 238,99 | 238,10 | 239,00 | 10 | 6.213.900 |
| 7/11/2003 | 239,50 | 238,00 | -0,63% | 238,00 | 240,00 | 239,15 | 238,00 | 239,00 | 21 | 22.959.300 |
| 6/11/2003 | 239,00 | 239,50 | +1,48% | 238,50 | 239,50 | 238,84 | 238,50 | 240,00 | 15 | 33.915.500 |
| 5/11/2003 | 238,00 | 236,00 | -1,26% | 236,00 | 239,00 | 238,87 | 235,70 | 239,00 | 23 | 376.466.030 |
| 4/11/2003 | 238,50 | 239,00 | +0,21% | 238,00 | 239,00 | 238,46 | 237,50 | 239,00 | 31 | 44.593.770 |
| 3/11/2003 | 237,70 | 238,49 | +0,41% | 237,50 | 238,49 | 237,91 | 237,51 | 238,49 | 23 | 20.220.490 |
| 31/10/2003 | 237,50 | 237,51 | 0,00% | 237,50 | 238,89 | 237,67 | 237,51 | 238,89 | 7 | 12.596.720 |
| 30/10/2003 | 239,50 | 237,50 | -0,63% | 235,00 | 239,50 | 237,09 | 237,50 | 238,99 | 11 | 13.751.700 |
| 29/10/2003 | 238,80 | 239,00 | +0,08% | 236,50 | 239,00 | 237,62 | 237,10 | 239,00 | 11 | 9.029.790 |
| 28/10/2003 | 239,00 | 238,80 | +0,13% | 237,50 | 240,89 | 238,90 | 236,00 | 238,95 | 39 | 110.613.690 |
| 27/10/2003 | 238,10 | 238,50 | 0,00% | 238,00 | 245,00 | 241,49 | 238,00 | 238,50 | 11 | 8.449.230 |
| 24/10/2003 | 236,00 | 238,50 | +0,59% | 235,00 | 239,00 | 236,14 | 238,00 | 239,00 | 13 | 15.822.000 |
| 23/10/2003 | 240,00 | 237,10 | -1,21% | 237,10 | 244,00 | 239,03 | 237,10 | 238,98 | 11 | 18.403.780 |
| 22/10/2003 | 240,00 | 240,00 | 0,00% | 240,00 | 241,99 | 240,90 | 239,00 | 241,00 | 7 | 14.454.580 |
| 21/10/2003 | 240,00 | 240,00 | +0,42% | 239,00 | 242,50 | 240,49 | 239,61 | 240,90 | 50 | 83.692.600 |
| 20/10/2003 | 237,00 | 239,00 | +0,63% | 237,00 | 239,00 | 238,53 | 238,35 | 239,00 | 32 | 45.321.040 |
| 17/10/2003 | 237,10 | 237,50 | -0,62% | 237,00 | 237,89 | 237,09 | 236,80 | 237,50 | 14 | 7.349.900 |
| 16/10/2003 | 238,40 | 238,97 | +1,25% | 238,00 | 239,00 | 238,48 | 236,30 | 238,97 | 29 | 23.609.940 |
| 15/10/2003 | 238,40 | 236,01 | -1,00% | 236,01 | 238,40 | 237,20 | 236,01 | 238,00 | 35 | 22.772.120 |
| 14/10/2003 | 237,99 | 238,40 | +0,59% | 237,80 | 239,51 | 238,43 | 236,50 | 238,50 | 35 | 26.944.850 |
| 13/10/2003 | 239,51 | 237,00 | -0,84% | 236,00 | 239,51 | 238,06 | 237,00 | 237,99 | 20 | 32.138.140 |
| 10/10/2003 | 241,00 | 239,00 | -0,62% | 238,00 | 241,00 | 239,53 | 238,51 | 239,99 | 16 | 21.318.540 |
| 9/10/2003 | 241,00 | 240,50 | +0,21% | 239,00 | 242,00 | 240,31 | 239,50 | 240,50 | 38 | 51.189.300 |
| 8/10/2003 | 242,50 | 240,00 | -0,83% | 240,00 | 242,50 | 241,21 | 238,01 | 241,00 | 32 | 27.253.620 |
| 7/10/2003 | 243,00 | 242,00 | +0,41% | 242,00 | 243,00 | 242,69 | 241,60 | 242,70 | 35 | 36.404.030 |
| 6/10/2003 | 242,00 | 241,00 | +0,42% | 239,00 | 242,00 | 240,51 | 237,00 | 241,50 | 17 | 7.937.000 |
| 3/10/2003 | 243,00 | 240,00 | -1,23% | 240,00 | 244,00 | 242,31 | 240,00 | 243,80 | 70 | 101.764.510 |
| 2/10/2003 | 245,00 | 243,00 | 0,00% | 242,00 | 245,00 | 244,00 | 242,01 | 243,00 | 21 | 16.104.410 |
| 1/10/2003 | 244,00 | 242,99 | -0,82% | 238,00 | 244,00 | 242,87 | 241,00 | 242,99 | 19 | 35.205.560 |
| 30/9/2003 | 243,00 | 245,00 | +0,41% | 241,00 | 245,00 | 241,78 | 244,00 | 250,00 | 14 | 15.958.050 |
| 29/9/2003 | 244,00 | 244,00 | -0,41% | 240,00 | 247,00 | 242,18 | 242,00 | 245,00 | 16 | 17.924.820 |
| 26/9/2003 | 248,00 | 245,00 | -1,29% | 245,00 | 248,00 | 246,15 | 242,00 | 245,00 | 8 | 3.442.070 |
| 25/9/2003 | 253,00 | 248,20 | -1,90% | 248,20 | 253,00 | 250,92 | 247,20 | 249,99 | 22 | 12.542.110 |
| 24/9/2003 | 254,00 | 253,00 | -0,39% | 253,00 | 254,00 | 253,92 | 251,00 | 253,00 | 20 | 22.090.500 |
| 23/9/2003 | 254,90 | 254,00 | +0,41% | 247,00 | 254,90 | 251,31 | 252,00 | 254,00 | 20 | 16.092.090 |
| 22/9/2003 | 253,00 | 252,97 | -0,01% | 243,25 | 255,00 | 252,00 | 251,50 | 252,96 | 40 | 51.160.330 |
| 19/9/2003 | 258,20 | 253,00 | -2,01% | 251,00 | 258,20 | 257,37 | 251,03 | 253,00 | 17 | 16.214.910 |
| 18/9/2003 | 256,00 | 258,20 | +0,86% | 256,00 | 259,90 | 258,75 | 258,20 | 259,00 | 26 | 29.236.180 |
| 17/9/2003 | 259,90 | 256,00 | -1,12% | 256,00 | 261,97 | 259,67 | 256,00 | 259,00 | 45 | 44.923.290 |
| 16/9/2003 | 250,00 | 258,91 | +3,94% | 250,00 | 259,90 | 256,10 | 258,91 | 259,87 | 87 | 76.096.110 |
| 15/9/2003 | 245,03 | 249,10 | +1,77% | 244,00 | 249,96 | 247,77 | 247,00 | 249,97 | 64 | 49.805.100 |
| 12/9/2003 | 245,00 | 244,77 | +0,23% | 243,00 | 245,00 | 244,22 | 244,30 | 244,77 | 60 | 152.155.230 |
| 11/9/2003 | 241,00 | 244,20 | +1,33% | 240,00 | 244,20 | 242,36 | 243,50 | 244,20 | 81 | 134.511.230 |
| 10/9/2003 | 242,50 | 241,00 | -0,62% | 240,00 | 242,50 | 240,92 | 241,00 | 241,90 | 38 | 61.197.100 |
| 9/9/2003 | 251,00 | 242,50 | -4,15% | 242,50 | 251,00 | 247,63 | 241,51 | 242,50 | 51 | 53.487.470 |
| 8/9/2003 | 252,00 | 252,99 | +2,63% | 250,00 | 252,99 | 252,05 | 252,65 | 252,99 | 85 | 103.847.060 |
| 5/9/2003 | 240,00 | 246,50 | +1,86% | 240,00 | 251,49 | 246,44 | 246,80 | 247,99 | 99 | 141.707.110 |
| 4/9/2003 | 229,00 | 242,00 | +6,14% | 228,20 | 245,50 | 236,74 | 242,00 | 243,99 | 131 | 175.196.650 |
| 3/9/2003 | 230,00 | 228,00 | +1,33% | 226,00 | 230,00 | 227,67 | 228,00 | 228,90 | 112 | 223.362.640 |
| 2/9/2003 | 226,00 | 225,00 | 0,00% | 225,00 | 226,00 | 225,12 | 224,81 | 225,80 | 132 | 204.642.660 |
| 1/9/2003 | 227,00 | 225,00 | -0,66% | 224,80 | 227,00 | 225,43 | 224,71 | 225,00 | 73 | 112.715.920 |
| 29/8/2003 | 228,00 | 226,50 | -0,22% | 226,00 | 229,00 | 226,95 | 226,21 | 226,50 | 70 | 110.501.550 |
| 28/8/2003 | 227,55 | 227,00 | +0,22% | 227,00 | 229,00 | 227,81 | 226,50 | 227,00 | 33 | 29.387.230 |
| 27/8/2003 | 233,00 | 226,50 | -0,88% | 226,50 | 233,00 | 228,16 | 225,50 | 226,50 | 102 | 89.440.010 |
| 26/8/2003 | 228,00 | 228,50 | +1,46% | 226,50 | 230,00 | 229,18 | 228,00 | 228,50 | 74 | 88.014.340 |
| 25/8/2003 | 227,00 | 225,22 | -2,08% | 225,00 | 229,00 | 227,53 | 225,22 | 227,00 | 65 | 79.865.510 |
| 22/8/2003 | 238,00 | 230,00 | -2,54% | 225,01 | 238,00 | 232,05 | 228,01 | 232,00 | 119 | 137.613.470 |
| 21/8/2003 | 238,00 | 236,00 | +0,43% | 234,90 | 238,00 | 235,30 | 235,00 | 236,00 | 58 | 68.950.440 |
| 20/8/2003 | 236,00 | 235,00 | +0,38% | 234,20 | 237,01 | 235,37 | 235,00 | 236,00 | 67 | 47.780.420 |
| 19/8/2003 | 244,99 | 234,10 | -3,66% | 233,20 | 245,00 | 237,98 | 233,50 | 236,59 | 106 | 105.187.140 |
| 18/8/2003 | 250,00 | 243,00 | -2,80% | 240,00 | 250,00 | 246,90 | 241,60 | 244,99 | 64 | 118.513.590 |
| 15/8/2003 | 255,00 | 250,00 | -1,57% | 250,00 | 255,00 | 253,77 | 249,00 | 253,00 | 43 | 47.472.300 |
| 14/8/2003 | 255,00 | 254,00 | -0,39% | 253,00 | 255,00 | 253,69 | 252,00 | 254,00 | 27 | 33.488.070 |
| 13/8/2003 | 255,00 | 255,00 | +0,79% | 254,00 | 255,00 | 254,93 | 252,00 | 257,00 | 22 | 31.612.000 |
| 12/8/2003 | 250,00 | 253,00 | +1,61% | 250,00 | 258,00 | 255,31 | 251,10 | 253,00 | 49 | 228.761.060 |
| 11/8/2003 | 249,00 | 249,00 | 0,00% | 249,00 | 250,00 | 249,98 | 248,00 | 249,00 | 13 | 392.219.000 |
| 8/8/2003 | 249,50 | 249,00 | +1,19% | 247,00 | 250,00 | 249,30 | 248,50 | 250,00 | 21 | 32.409.500 |
| 7/8/2003 | 245,00 | 246,08 | +0,44% | 244,00 | 247,00 | 246,08 | 246,00 | 247,50 | 15 | 12.305.070 |
| 6/8/2003 | 245,00 | 245,00 | 0,00% | 242,61 | 246,00 | 243,89 | 243,00 | 245,50 | 18 | 14.632.080 |
| 5/8/2003 | 241,10 | 245,00 | +1,32% | 241,10 | 245,00 | 242,37 | 243,00 | 245,00 | 14 | 6.789.220 |
| 4/8/2003 | 240,00 | 241,81 | +0,75% | 240,00 | 245,00 | 241,81 | 241,60 | 243,00 | 19 | 7.252.240 |
| 1/8/2003 | 245,00 | 240,00 | -1,64% | 240,00 | 245,00 | 242,23 | 238,00 | 242,00 | 16 | 21.801.020 |
| 31/7/2003 | 238,20 | 244,00 | +2,52% | 238,20 | 247,00 | 244,25 | 243,00 | 245,00 | 26 | 37.866.090 |
| 30/7/2003 | 240,10 | 238,00 | -0,83% | 225,00 | 240,10 | 235,53 | 237,01 | 242,00 | 41 | 38.176.880 |
| 29/7/2003 | 247,99 | 240,00 | -3,23% | 240,00 | 247,99 | 243,68 | 240,00 | 244,00 | 49 | 40.695.330 |
| 28/7/2003 | 248,00 | 248,00 | 0,00% | 247,00 | 248,00 | 247,45 | 246,53 | 248,00 | 25 | 19.548.460 |
| 25/7/2003 | 249,00 | 248,01 | +0,41% | 248,00 | 249,50 | 248,66 | 248,01 | 249,99 | 14 | 15.666.010 |
| 24/7/2003 | 251,01 | 247,00 | -1,18% | 247,00 | 251,01 | 248,53 | 246,50 | 250,00 | 24 | 20.627.530 |
| 23/7/2003 | 252,01 | 249,96 | -0,02% | 249,00 | 252,01 | 250,06 | 248,31 | 253,00 | 25 | 25.506.380 |
| 22/7/2003 | 252,90 | 250,00 | -1,15% | 250,00 | 253,00 | 251,53 | 249,50 | 250,00 | 38 | 37.227.100 |
| 21/7/2003 | 253,00 | 252,90 | -0,63% | 252,01 | 253,05 | 252,91 | 251,20 | 253,00 | 36 | 86.496.450 |
| 18/7/2003 | 251,10 | 254,50 | +1,39% | 251,00 | 254,50 | 252,17 | 252,00 | 254,99 | 23 | 50.686.300 |
| 17/7/2003 | 252,97 | 251,00 | -0,78% | 251,00 | 254,99 | 251,13 | 250,65 | 251,00 | 30 | 58.262.450 |
| 16/7/2003 | 255,00 | 252,97 | -0,60% | 252,97 | 255,00 | 254,80 | 252,00 | 252,97 | 35 | 59.880.040 |
| 15/7/2003 | 252,00 | 254,50 | +0,79% | 252,00 | 255,00 | 254,70 | 253,51 | 255,00 | 29 | 40.753.500 |
| 14/7/2003 | 249,99 | 252,50 | +1,01% | 249,99 | 255,00 | 252,37 | 251,10 | 252,50 | 41 | 67.131.430 |
| 11/7/2003 | 249,99 | 249,97 | -0,01% | 249,00 | 249,99 | 249,71 | 248,61 | 249,97 | 35 | 58.931.660 |
| 10/7/2003 | 250,00 | 249,99 | 0,00% | 249,80 | 250,00 | 249,98 | 249,10 | 249,99 | 34 | 27.748.320 |
| 8/7/2003 | 250,00 | 250,00 | 0,00% | 249,99 | 250,00 | 249,99 | 249,70 | 250,00 | 42 | 61.749.900 |
| 7/7/2003 | 251,00 | 250,00 | 0,00% | 249,00 | 251,00 | 250,20 | 249,50 | 250,00 | 21 | 24.020.000 |
| 4/7/2003 | 250,00 | 250,00 | 0,00% | 249,50 | 250,50 | 250,01 | 249,00 | 250,00 | 31 | 37.502.210 |
| 3/7/2003 | 250,00 | 249,99 | -0,40% | 248,11 | 250,00 | 249,46 | 248,10 | 250,00 | 17 | 16.215.330 |
| 2/7/2003 | 251,99 | 251,00 | +0,40% | 250,50 | 252,00 | 251,25 | 249,50 | 251,00 | 8 | 10.301.480 |
| 1/7/2003 | 250,00 | 250,00 | 0,00% | 249,00 | 250,50 | 250,01 | 248,10 | 250,90 | 19 | 23.503.530 |
| 30/6/2003 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 249,51 | 250,00 | 15 | 26.000.000 |
| 27/6/2003 | 251,00 | 250,00 | +0,39% | 249,00 | 251,00 | 249,70 | 249,00 | 249,99 | 15 | 8.989.300 |
| 26/6/2003 | 251,11 | 249,03 | -0,78% | 249,03 | 252,00 | 251,07 | 249,02 | 250,00 | 21 | 26.613.320 |
| 25/6/2003 | 250,11 | 251,00 | -3,46% | 243,01 | 253,00 | 251,56 | 250,50 | 253,00 | 23 | 14.842.220 |
| 24/6/2003 | 261,00 | 260,00 | -0,13% | 260,00 | 261,00 | 260,16 | 259,50 | 262,00 | 9 | 3.639.680 |
| 23/6/2003 | 262,00 | 260,35 | -1,01% | 259,00 | 262,00 | 260,34 | 259,00 | 261,00 | 21 | 14.058.790 |
| 20/6/2003 | 263,00 | 263,00 | 0,00% | 262,00 | 263,00 | 262,84 | 260,21 | 263,00 | 7 | 6.571.000 |
| 18/6/2003 | 263,20 | 263,00 | 0,00% | 260,00 | 266,00 | 263,20 | 261,10 | 263,00 | 72 | 95.543.740 |
| 17/6/2003 | 264,01 | 263,00 | -0,47% | 263,00 | 264,50 | 263,70 | 263,00 | 264,00 | 29 | 34.282.870 |
| 16/6/2003 | 264,10 | 264,25 | +0,09% | 264,00 | 265,00 | 264,24 | 263,70 | 265,00 | 18 | 20.082.780 |
| 13/6/2003 | 264,00 | 264,00 | 0,00% | 263,90 | 268,00 | 264,25 | 263,51 | 264,00 | 13 | 7.134.910 |
| 12/6/2003 | 267,00 | 264,00 | -0,38% | 260,00 | 267,00 | 264,21 | 260,01 | 264,00 | 49 | 55.221.020 |
| 11/6/2003 | 265,10 | 265,00 | 0,00% | 265,00 | 268,00 | 265,66 | 264,56 | 267,50 | 18 | 14.346.010 |
| 10/6/2003 | 272,00 | 265,00 | -3,28% | 265,00 | 272,00 | 268,79 | 264,61 | 269,99 | 43 | 36.551.560 |
| 9/6/2003 | 274,00 | 274,00 | 0,00% | 272,00 | 277,00 | 274,12 | 270,00 | 275,00 | 12 | 14.802.500 |
| 6/6/2003 | 272,00 | 274,00 | +1,85% | 272,00 | 274,00 | 273,66 | 272,00 | 274,00 | 13 | 16.966.920 |
| 5/6/2003 | 275,00 | 269,01 | -1,46% | 269,01 | 275,00 | 271,14 | 269,00 | 274,00 | 26 | 30.097.310 |
| 4/6/2003 | 267,00 | 273,00 | +2,63% | 266,21 | 273,00 | 270,61 | 268,01 | 274,00 | 14 | 16.780.230 |
| 3/6/2003 | 266,00 | 266,00 | 0,00% | 266,00 | 267,00 | 266,32 | 265,15 | 269,00 | 12 | 7.190.870 |
| 2/6/2003 | 265,50 | 266,00 | +0,38% | 265,00 | 266,00 | 265,60 | 265,11 | 266,00 | 12 | 11.952.000 |
| 30/5/2003 | 268,00 | 265,00 | -1,12% | 265,00 | 269,99 | 267,40 | 265,00 | 269,50 | 17 | 19.787.400 |
| 29/5/2003 | 268,00 | 268,00 | +1,13% | 268,00 | 268,00 | 268,00 | 266,50 | 269,00 | 12 | 7.772.000 |
| 28/5/2003 | 268,00 | 265,00 | -0,38% | 265,00 | 268,00 | 266,35 | 263,00 | 267,99 | 23 | 25.836.080 |
| 27/5/2003 | 269,99 | 266,00 | +1,14% | 264,00 | 269,99 | 265,21 | 266,00 | 269,97 | 12 | 13.790.980 |
| 26/5/2003 | 265,00 | 263,00 | -0,75% | 263,00 | 265,00 | 264,28 | 263,00 | 265,00 | 6 | 1.850.000 |
| 23/5/2003 | 268,99 | 265,00 | 0,00% | 265,00 | 268,99 | 268,40 | 263,05 | 269,90 | 9 | 63.344.010 |
| 22/5/2003 | 275,00 | 265,01 | -1,85% | 265,00 | 275,00 | 266,60 | 265,00 | 267,00 | 30 | 19.459.980 |
| 21/5/2003 | 265,00 | 270,00 | +3,20% | 265,00 | 270,00 | 267,52 | 265,00 | 270,00 | 8 | 3.745.330 |
| 20/5/2003 | 261,01 | 261,63 | +0,62% | 260,00 | 263,00 | 261,62 | 261,00 | 262,00 | 15 | 8.633.630 |
| 19/5/2003 | 266,02 | 260,01 | -2,98% | 260,00 | 266,02 | 262,80 | 260,01 | 265,00 | 29 | 18.133.520 |
| 16/5/2003 | 270,00 | 268,00 | -0,74% | 268,00 | 275,00 | 270,05 | 267,10 | 274,50 | 23 | 436.682.510 |
| 15/5/2003 | 265,01 | 270,00 | +1,88% | 264,00 | 270,00 | 269,12 | 265,01 | 270,00 | 26 | 39.023.050 |
| 14/5/2003 | 261,01 | 265,03 | -0,18% | 261,01 | 270,00 | 265,02 | 265,00 | 273,00 | 13 | 47.175.100 |
| 13/5/2003 | 275,00 | 265,51 | -2,39% | 265,51 | 275,00 | 268,26 | 265,51 | 269,00 | 49 | 76.187.390 |
| 12/5/2003 | 280,01 | 272,01 | -3,88% | 272,01 | 280,01 | 275,65 | 272,00 | 275,00 | 37 | 41.898.950 |
| 9/5/2003 | 286,50 | 283,00 | -1,05% | 280,00 | 294,00 | 284,42 | 283,00 | 287,00 | 28 | 34.699.640 |
| 8/5/2003 | 285,00 | 286,00 | -1,04% | 285,00 | 286,00 | 285,82 | 286,00 | 290,00 | 8 | 11.433.000 |
| 7/5/2003 | 290,99 | 289,00 | -0,69% | 289,00 | 290,99 | 290,13 | 286,00 | 290,00 | 4 | 2.316.970 |
| 6/5/2003 | 290,00 | 291,00 | -1,36% | 290,00 | 291,00 | 290,07 | 285,00 | 291,00 | 21 | 42.641.000 |
| 5/5/2003 | 295,00 | 295,00 | 0,00% | 294,21 | 295,00 | 294,96 | 288,00 | 295,00 | 10 | 8.848.930 |
| 2/5/2003 | 285,00 | 295,00 | +3,51% | 283,00 | 295,00 | 290,55 | 287,01 | 294,00 | 7 | 8.425.990 |
| 30/4/2003 | 291,01 | 285,00 | -2,73% | 283,00 | 291,01 | 288,25 | 283,00 | 285,00 | 13 | 24.789.710 |
| 29/4/2003 | 294,99 | 293,00 | -0,68% | 293,00 | 295,00 | 294,11 | 290,01 | 293,00 | 9 | 5.294.000 |
| 28/4/2003 | 295,00 | 295,00 | +0,07% | 294,99 | 295,00 | 294,99 | 293,01 | 295,00 | 10 | 49.559.900 |
| 25/4/2003 | 295,00 | 294,78 | +0,61% | 293,00 | 295,00 | 294,77 | 293,00 | 295,00 | 15 | 21.223.940 |
| 24/4/2003 | 295,00 | 293,00 | -2,33% | 292,11 | 295,00 | 293,00 | 293,00 | 295,00 | 12 | 58.601.780 |
| 23/4/2003 | 293,04 | 300,00 | +1,70% | 293,00 | 300,00 | 297,05 | 295,10 | 299,99 | 12 | 18.417.150 |
| 22/4/2003 | 295,00 | 294,99 | 0,00% | 293,00 | 296,00 | 294,82 | 293,00 | 295,00 | 12 | 8.254.990 |
| 17/4/2003 | 295,01 | 295,00 | -0,15% | 295,00 | 300,00 | 295,03 | 292,01 | 300,00 | 13 | 38.355.010 |
| 16/4/2003 | 292,00 | 295,45 | -0,19% | 292,00 | 297,00 | 295,44 | 294,50 | 296,50 | 11 | 9.749.830 |
| 15/4/2003 | 296,00 | 296,01 | +0,34% | 295,00 | 297,00 | 296,09 | 291,50 | 300,00 | 5 | 6.514.010 |
| 14/4/2003 | 295,00 | 295,00 | -0,34% | 295,00 | 303,50 | 295,92 | 290,03 | 299,00 | 20 | 272.844.030 |
| 11/4/2003 | 295,01 | 296,00 | +0,34% | 295,00 | 296,00 | 295,85 | 295,11 | 300,00 | 9 | 5.917.010 |
| 10/4/2003 | 299,00 | 294,99 | -1,01% | 293,00 | 299,00 | 295,21 | 293,01 | 300,00 | 31 | 221.114.780 |
| 9/4/2003 | 300,00 | 298,00 | 0,00% | 298,00 | 300,00 | 299,25 | 298,01 | 300,00 | 17 | 8.379.000 |
| 8/4/2003 | 305,00 | 298,00 | -2,30% | 298,00 | 305,00 | 300,25 | 297,00 | 299,99 | 17 | 36.030.500 |
| 7/4/2003 | 309,00 | 305,00 | -2,56% | 302,00 | 313,00 | 305,23 | 303,00 | 305,00 | 12 | 14.041.010 |
| 4/4/2003 | 313,00 | 313,00 | -0,53% | 312,00 | 314,00 | 313,46 | 310,01 | 313,00 | 11 | 19.435.010 |
| 3/4/2003 | 312,00 | 314,67 | +0,86% | 312,00 | 316,00 | 314,66 | 313,00 | 318,00 | 9 | 8.181.350 |
| 2/4/2003 | 307,95 | 312,00 | +1,30% | 307,95 | 312,00 | 310,83 | 308,00 | 314,00 | 12 | 9.635.930 |
| 1/4/2003 | 307,00 | 307,99 | +1,31% | 305,00 | 307,99 | 306,66 | 304,00 | 310,00 | 3 | 919.990 |
| 31/3/2003 | 302,00 | 304,00 | 0,00% | 301,50 | 307,99 | 303,57 | 304,00 | 307,99 | 18 | 20.036.140 |
| 28/3/2003 | 302,00 | 304,00 | +1,00% | 300,00 | 304,00 | 301,02 | 301,50 | 305,00 | 11 | 7.525.520 |
| 27/3/2003 | 303,00 | 301,00 | -0,66% | 301,00 | 304,00 | 302,77 | 301,00 | 304,00 | 10 | 9.386.000 |
| 26/3/2003 | 303,00 | 303,00 | +1,00% | 303,00 | 303,00 | 303,00 | 301,00 | 310,00 | 3 | 3.939.000 |
| 25/3/2003 | 302,50 | 300,00 | -0,91% | 300,00 | 303,00 | 301,97 | 300,00 | 310,00 | 9 | 63.717.500 |
| 24/3/2003 | 303,00 | 302,75 | -0,08% | 302,00 | 303,00 | 302,75 | 300,00 | 303,00 | 3 | 2.119.250 |
| 21/3/2003 | 303,00 | 303,00 | +0,01% | 300,00 | 304,00 | 300,36 | 299,00 | 305,00 | 12 | 28.234.000 |
| 20/3/2003 | 307,00 | 302,97 | -0,34% | 300,00 | 310,00 | 302,96 | 300,00 | 304,00 | 21 | 29.387.970 |
| 19/3/2003 | 304,50 | 304,00 | +1,33% | 302,50 | 308,00 | 304,09 | 302,50 | 306,00 | 12 | 20.678.510 |
| 18/3/2003 | 303,00 | 300,00 | -0,99% | 300,00 | 307,00 | 304,73 | 300,00 | 307,00 | 19 | 28.645.000 |
| 17/3/2003 | 303,00 | 303,00 | +0,67% | 303,00 | 303,00 | 303,00 | 300,00 | 303,00 | 3 | 909.000 |
| 14/3/2003 | 301,50 | 300,99 | +0,33% | 298,00 | 304,00 | 300,97 | 298,00 | 302,00 | 14 | 19.864.260 |
| 13/3/2003 | 305,00 | 300,00 | 0,00% | 300,00 | 310,00 | 303,23 | 300,01 | 305,00 | 6 | 3.942.000 |
| 12/3/2003 | 300,00 | 300,00 | 0,00% | 300,00 | 305,00 | 300,25 | 300,00 | 309,00 | 5 | 6.005.000 |
| 11/3/2003 | 298,00 | 300,00 | +1,25% | 298,00 | 300,00 | 299,65 | 286,01 | 305,00 | 6 | 12.286.000 |
| 10/3/2003 | 298,00 | 296,30 | -0,48% | 295,00 | 300,00 | 296,30 | 295,00 | 300,00 | 17 | 33.185.700 |
| 7/3/2003 | 299,00 | 297,73 | +2,31% | 297,00 | 299,00 | 297,73 | 295,00 | 299,99 | 10 | 22.329.850 |
| 6/3/2003 | 286,01 | 291,00 | +1,74% | 286,00 | 291,00 | 288,90 | 289,00 | 295,00 | 14 | 44.202.010 |
| 5/3/2003 | 282,01 | 286,01 | -0,26% | 282,01 | 290,00 | 286,00 | 282,01 | 290,00 | 3 | 6.864.230 |
| 28/2/2003 | 287,00 | 286,76 | +0,62% | 285,00 | 290,00 | 286,76 | 286,00 | 294,00 | 9 | 12.330.840 |
| 27/2/2003 | 283,01 | 285,00 | +1,06% | 280,00 | 285,00 | 280,08 | 281,40 | 287,00 | 30 | 1.164.912.620 |
| 26/2/2003 | 283,00 | 282,00 | +0,71% | 281,00 | 285,00 | 282,70 | 282,00 | 288,90 | 36 | 417.840.010 |
| 25/2/2003 | 300,50 | 280,00 | -6,89% | 279,99 | 300,50 | 284,71 | 282,00 | 285,00 | 37 | 109.044.410 |
| 24/2/2003 | 305,00 | 300,71 | -1,08% | 300,71 | 310,00 | 304,73 | 300,00 | 320,00 | 5 | 8.227.840 |
| 21/2/2003 | 300,00 | 304,00 | +1,33% | 300,00 | 305,00 | 301,52 | 291,00 | 303,99 | 9 | 5.427.480 |
| 20/2/2003 | 297,00 | 300,00 | +0,66% | 295,00 | 300,00 | 298,01 | 299,00 | 304,00 | 19 | 466.985.000 |
| 19/2/2003 | 295,00 | 298,03 | +1,03% | 295,00 | 300,00 | 298,02 | 297,50 | 300,00 | 8 | 13.411.210 |
| 18/2/2003 | 295,00 | 295,00 | +1,75% | 295,00 | 295,00 | 295,00 | 289,00 | 295,00 | 3 | 1.770.000 |
| 17/2/2003 | 289,93 | 289,93 | -0,02% | 289,93 | 289,93 | 289,93 | 287,00 | 294,00 | 1 | 869.790 |
| 14/2/2003 | 282,01 | 290,00 | +2,47% | 282,01 | 290,00 | 289,92 | 282,02 | 295,00 | 12 | 32.181.980 |
| 13/2/2003 | 283,50 | 283,01 | +0,36% | 283,00 | 290,00 | 285,77 | 283,01 | 288,00 | 17 | 16.289.020 |
| 11/2/2003 | 283,00 | 282,00 | +0,36% | 281,00 | 283,00 | 281,95 | 283,99 | 288,00 | 7 | 15.225.500 |
| 10/2/2003 | 290,00 | 281,00 | -0,71% | 281,00 | 290,00 | 284,33 | 278,00 | 289,00 | 3 | 853.000 |
| 7/2/2003 | 283,00 | 283,00 | 0,00% | 280,00 | 284,00 | 283,05 | 278,00 | 290,00 | 16 | 137.565.500 |
| 6/2/2003 | 283,00 | 282,99 | -1,74% | 280,00 | 283,00 | 282,52 | 281,00 | 282,99 | 13 | 37.858.990 |
| 5/2/2003 | 280,00 | 288,00 | +3,59% | 280,00 | 288,00 | 283,75 | 288,00 | 292,00 | 9 | 11.350.000 |
| 4/2/2003 | 284,00 | 278,01 | -2,79% | 278,01 | 288,00 | 282,01 | 278,01 | 285,00 | 20 | 45.119.160 |
| 3/2/2003 | 272,00 | 286,00 | +5,93% | 272,00 | 290,00 | 282,44 | 286,00 | 294,50 | 22 | 37.283.000 |
| 31/1/2003 | 260,00 | 270,00 | +0,56% | 260,00 | 270,01 | 269,20 | 270,00 | 275,00 | 22 | 31.496.600 |
| 30/1/2003 | 263,00 | 268,50 | +3,07% | 262,00 | 268,50 | 267,03 | 269,00 | 274,00 | 13 | 20.563.990 |
| 29/1/2003 | 260,50 | 260,50 | 0,00% | 260,50 | 260,50 | 260,50 | 262,00 | 268,00 | 4 | 6.785.000 |
| 28/1/2003 | 260,00 | 260,50 | +0,19% | 260,00 | 264,90 | 260,38 | 257,00 | 262,95 | 14 | 8.332.470 |
| 27/1/2003 | 257,00 | 260,00 | +1,96% | 257,00 | 260,00 | 259,68 | 253,00 | 260,00 | 8 | 4.933.990 |
| 24/1/2003 | 265,00 | 255,00 | -0,78% | 255,00 | 265,00 | 260,13 | 254,01 | 260,00 | 18 | 7.804.180 |
| 23/1/2003 | 259,00 | 257,00 | -0,46% | 257,00 | 259,00 | 257,76 | 257,01 | 260,99 | 4 | 1.288.800 |
| 22/1/2003 | 263,00 | 258,20 | -1,86% | 257,20 | 268,00 | 259,75 | 259,00 | 268,00 | 28 | 19.221.500 |
| 21/1/2003 | 267,01 | 263,09 | -7,69% | 261,00 | 267,02 | 263,08 | 255,00 | 275,00 | 19 | 12.628.270 |
| 20/1/2003 | 281,00 | 285,00 | +1,42% | 281,00 | 285,00 | 282,60 | 281,10 | 294,90 | 2 | 1.413.000 |
| 17/1/2003 | 289,00 | 281,00 | -2,66% | 281,00 | 289,00 | 288,82 | 280,00 | 288,00 | 7 | 31.193.000 |
| 16/1/2003 | 289,00 | 288,69 | +2,74% | 285,00 | 289,00 | 288,69 | 285,00 | 289,00 | 7 | 4.041.690 |
| 14/1/2003 | 286,99 | 281,00 | -1,75% | 281,00 | 286,99 | 285,99 | 281,00 | 293,00 | 4 | 3.431.900 |
| 13/1/2003 | 294,00 | 286,00 | -4,67% | 285,00 | 294,00 | 287,55 | 286,00 | 287,00 | 11 | 17.541.000 |
| 9/1/2003 | 300,00 | 300,00 | 0,00% | 300,00 | 300,00 | 300,00 | 285,00 | 300,00 | 2 | 3.000.000 |
| 8/1/2003 | 300,00 | 300,00 | -3,23% | 300,00 | 310,00 | 306,66 | 300,00 | 309,00 | 3 | 1.840.000 |
| 6/1/2003 | 285,00 | 310,00 | +8,77% | 285,00 | 310,00 | 298,74 | 301,20 | 309,99 | 24 | 25.691.970 |
| 3/1/2003 | 279,99 | 285,00 | +2,86% | 279,99 | 285,00 | 281,56 | 285,00 | 290,00 | 9 | 9.009.980 |
| 2/1/2003 | 270,00 | 277,08 | +2,62% | 270,00 | 278,00 | 277,08 | 275,00 | 280,00 | 6 | 6.649.960 |
| 30/12/2002 | 262,50 | 270,00 | +2,66% | 262,00 | 270,00 | 265,86 | 270,00 | 274,00 | 7 | 7.976.000 |
| 27/12/2002 | 263,00 | 263,00 | 0,00% | 260,00 | 263,50 | 262,61 | 261,50 | 267,00 | 8 | 4.464.400 |
| 26/12/2002 | 263,00 | 263,00 | +0,38% | 263,00 | 263,00 | 263,00 | 264,00 | 268,00 | 1 | 1.841.000 |
| 23/12/2002 | 262,00 | 262,00 | +0,77% | 261,00 | 262,00 | 261,56 | 263,00 | 267,00 | 5 | 6.539.000 |
| 20/12/2002 | 261,00 | 260,00 | 0,00% | 260,00 | 263,00 | 261,53 | 258,01 | 260,00 | 9 | 6.800.000 |
| 19/12/2002 | 260,00 | 260,00 | +0,63% | 257,98 | 261,00 | 259,79 | 258,00 | 262,00 | 16 | 16.886.960 |
| 18/12/2002 | 258,90 | 258,38 | -0,62% | 257,98 | 259,00 | 258,38 | 257,01 | 259,00 | 8 | 12.919.090 |
| 17/12/2002 | 263,70 | 260,00 | -1,85% | 260,00 | 263,70 | 261,02 | 258,00 | 260,00 | 5 | 4.176.450 |
| 16/12/2002 | 264,89 | 264,89 | 0,00% | 264,89 | 264,89 | 264,89 | 260,00 | 264,00 | 1 | 1.059.560 |
| 13/12/2002 | 264,89 | 264,90 | +0,34% | 261,00 | 265,00 | 262,34 | 261,50 | 264,90 | 6 | 4.197.480 |
| 12/12/2002 | 264,99 | 264,00 | +0,76% | 262,00 | 265,00 | 264,05 | 261,00 | 264,00 | 4 | 4.488.900 |
| 11/12/2002 | 260,01 | 262,00 | +0,58% | 260,00 | 262,00 | 261,53 | 261,00 | 265,00 | 7 | 3.400.010 |
| 10/12/2002 | 257,00 | 260,50 | +1,36% | 257,00 | 263,00 | 260,48 | 260,50 | 264,00 | 13 | 9.377.500 |
| 9/12/2002 | 256,00 | 257,00 | +0,78% | 256,00 | 257,00 | 256,93 | 255,01 | 260,00 | 6 | 4.109.010 |
| 6/12/2002 | 252,00 | 255,00 | -0,39% | 252,00 | 256,00 | 255,00 | 253,00 | 256,00 | 4 | 3.060.000 |
| 5/12/2002 | 256,00 | 256,00 | +1,59% | 256,00 | 257,00 | 256,09 | 251,50 | 256,00 | 3 | 2.817.000 |
| 4/12/2002 | 252,00 | 252,00 | +0,40% | 251,50 | 255,01 | 252,90 | 251,03 | 255,00 | 13 | 9.107.280 |
| 3/12/2002 | 253,00 | 251,00 | -0,99% | 248,01 | 253,00 | 250,82 | 248,05 | 255,00 | 14 | 10.033.050 |
| 2/12/2002 | 253,50 | 253,50 | -0,20% | 253,01 | 254,00 | 253,50 | 252,00 | 256,00 | 4 | 1.774.510 |
| 29/11/2002 | 252,00 | 254,00 | +0,79% | 252,00 | 255,00 | 254,22 | 252,00 | 260,00 | 8 | 4.576.050 |
| 28/11/2002 | 252,00 | 252,00 | +0,79% | 252,00 | 252,00 | 252,00 | 250,02 | 257,99 | 2 | 1.512.000 |
| 27/11/2002 | 255,00 | 250,03 | -1,56% | 250,02 | 255,00 | 250,03 | 250,02 | 257,50 | 23 | 1.182.914.110 |
| 26/11/2002 | 260,00 | 254,00 | -3,01% | 251,00 | 260,00 | 254,65 | 252,00 | 256,99 | 12 | 7.384.950 |
| 25/11/2002 | 260,00 | 261,88 | +4,75% | 260,00 | 265,00 | 261,87 | 250,00 | 265,00 | 3 | 3.142.520 |
| 22/11/2002 | 254,00 | 250,00 | -1,19% | 250,00 | 255,99 | 251,60 | 250,00 | 255,50 | 16 | 11.825.590 |
| 21/11/2002 | 255,00 | 253,00 | -1,94% | 253,00 | 255,00 | 254,81 | 250,02 | 258,00 | 10 | 16.818.000 |
| 20/11/2002 | 260,00 | 258,00 | -0,77% | 245,00 | 260,00 | 248,80 | 253,00 | 257,00 | 9 | 19.904.000 |
| 19/11/2002 | 260,00 | 260,00 | -0,76% | 260,00 | 260,00 | 260,00 | 251,00 | 260,00 | 4 | 3.380.000 |
| 18/11/2002 | 265,00 | 262,00 | -2,24% | 260,00 | 265,00 | 262,23 | 260,01 | 265,00 | 9 | 6.818.200 |
| 14/11/2002 | 275,00 | 268,00 | -2,55% | 260,00 | 275,00 | 265,14 | 261,15 | 268,00 | 7 | 3.712.000 |
| 13/11/2002 | 255,00 | 275,00 | +7,84% | 255,00 | 285,00 | 269,71 | 261,10 | 275,00 | 17 | 17.537.000 |
| 12/11/2002 | 244,00 | 255,00 | +4,94% | 244,00 | 255,00 | 249,31 | 250,01 | 255,00 | 14 | 16.483.000 |
| 11/11/2002 | 240,00 | 243,00 | +2,14% | 240,00 | 243,00 | 240,85 | 240,10 | 243,00 | 3 | 1.686.000 |
| 8/11/2002 | 238,00 | 237,90 | +1,23% | 236,00 | 239,50 | 237,92 | 235,20 | 240,00 | 7 | 5.710.100 |
| 7/11/2002 | 235,00 | 235,00 | 0,00% | 235,00 | 235,00 | 235,00 | 230,51 | 239,50 | 1 | 940.000 |
| 6/11/2002 | 235,00 | 235,00 | 0,00% | 235,00 | 235,00 | 235,00 | 230,07 | 240,00 | 2 | 940.000 |
| 5/11/2002 | 236,00 | 235,00 | -0,42% | 235,00 | 236,01 | 235,44 | 232,00 | 236,00 | 4 | 4.238.010 |
| 4/11/2002 | 236,00 | 236,00 | 0,00% | 230,00 | 236,01 | 234,12 | 230,00 | 236,00 | 9 | 5.853.010 |
| 1/11/2002 | 236,00 | 236,00 | 0,00% | 236,00 | 236,01 | 236,00 | 229,00 | 236,00 | 4 | 13.924.500 |
| 31/10/2002 | 236,00 | 236,00 | 0,00% | 236,00 | 236,00 | 236,00 | 229,00 | 236,00 | 2 | 944.000 |
| 30/10/2002 | 225,05 | 236,00 | +4,89% | 225,05 | 236,00 | 230,96 | 231,00 | 240,00 | 9 | 6.467.050 |
| 29/10/2002 | 223,00 | 225,00 | 0,00% | 223,00 | 225,05 | 224,11 | 225,51 | 229,50 | 9 | 8.068.300 |
| 28/10/2002 | 230,00 | 225,00 | -2,17% | 223,00 | 230,01 | 226,52 | 223,01 | 229,00 | 12 | 13.364.880 |
| 25/10/2002 | 230,00 | 230,00 | 0,00% | 230,00 | 231,00 | 230,01 | 227,01 | 232,00 | 20 | 58.193.010 |
| 24/10/2002 | 225,00 | 230,00 | +3,14% | 225,00 | 235,00 | 229,91 | 224,00 | 234,90 | 17 | 41.385.000 |
| 23/10/2002 | 210,00 | 223,00 | +7,21% | 210,00 | 223,00 | 216,18 | 217,11 | 223,00 | 27 | 34.589.000 |
| 22/10/2002 | 202,00 | 208,00 | +2,97% | 202,00 | 208,00 | 204,17 | 205,00 | 208,00 | 40 | 28.176.610 |
| 21/10/2002 | 197,00 | 202,00 | +2,02% | 197,00 | 202,00 | 199,89 | 200,01 | 202,00 | 9 | 9.395.000 |
| 18/10/2002 | 195,00 | 198,00 | +2,06% | 195,00 | 198,00 | 196,55 | 196,00 | 200,00 | 14 | 9.238.000 |
| 17/10/2002 | 192,00 | 194,00 | +2,11% | 192,00 | 194,00 | 192,57 | 191,00 | 194,00 | 4 | 2.696.000 |
| 16/10/2002 | 189,00 | 190,00 | +0,53% | 188,50 | 190,00 | 189,36 | 190,00 | 191,00 | 14 | 14.959.900 |
| 15/10/2002 | 190,50 | 189,00 | -2,07% | 188,00 | 190,50 | 189,65 | 188,10 | 189,00 | 10 | 11.000.240 |
| 14/10/2002 | 192,00 | 193,00 | -0,52% | 192,00 | 193,00 | 192,66 | 191,50 | 193,00 | 2 | 578.000 |
| 11/10/2002 | 190,00 | 194,00 | +2,11% | 190,00 | 195,00 | 194,00 | 190,00 | 197,00 | 8 | 4.074.000 |
| 10/10/2002 | 182,99 | 190,00 | +4,97% | 182,99 | 190,00 | 185,04 | 187,02 | 194,00 | 13 | 11.287.900 |
| 9/10/2002 | 182,00 | 181,00 | +0,56% | 181,00 | 182,00 | 181,90 | 181,00 | 183,00 | 3 | 2.001.000 |
| 8/10/2002 | 172,00 | 180,00 | -4,51% | 166,00 | 180,00 | 173,44 | 174,03 | 180,00 | 21 | 21.681.220 |
| 7/10/2002 | 188,50 | 188,50 | 0,00% | 188,50 | 188,50 | 188,50 | 186,00 | 188,50 | 2 | 6.032.000 |
| 4/10/2002 | 188,00 | 188,50 | 0,00% | 188,00 | 188,50 | 188,33 | 188,00 | 189,00 | 5 | 5.650.000 |
| 3/10/2002 | 189,00 | 188,50 | -0,26% | 188,50 | 189,00 | 188,54 | 188,00 | 189,00 | 2 | 4.148.000 |
| 2/10/2002 | 187,00 | 189,00 | +0,53% | 187,00 | 189,00 | 187,78 | 187,00 | 189,00 | 6 | 6.572.500 |
| 1/10/2002 | 185,00 | 188,00 | +2,17% | 185,00 | 188,00 | 186,50 | 186,00 | 188,00 | 10 | 8.579.000 |
| 30/9/2002 | 183,00 | 184,00 | 0,00% | 183,00 | 184,00 | 183,20 | 184,00 | 186,00 | 4 | 916.010 |
| 27/9/2002 | 187,00 | 184,00 | -2,13% | 184,00 | 188,00 | 187,54 | 184,00 | 187,00 | 3 | 2.063.000 |
| 26/9/2002 | 188,00 | 188,00 | 0,00% | 188,00 | 188,00 | 188,00 | 188,00 | 190,00 | 5 | 7.520.000 |
| 25/9/2002 | 185,00 | 188,00 | +2,17% | 185,00 | 188,00 | 187,09 | 184,00 | 190,00 | 4 | 5.800.000 |
| 24/9/2002 | 183,01 | 184,00 | +0,55% | 182,01 | 184,00 | 183,05 | 183,01 | 185,00 | 11 | 5.491.610 |
| 23/9/2002 | 184,50 | 183,00 | -1,08% | 183,00 | 184,50 | 183,61 | 183,01 | 184,00 | 9 | 4.957.540 |
| 20/9/2002 | 184,50 | 185,00 | +1,09% | 184,50 | 185,00 | 184,98 | 185,00 | 200,00 | 2 | 5.734.500 |
| 19/9/2002 | 185,00 | 183,00 | 0,00% | 183,00 | 185,00 | 184,81 | 183,00 | 192,00 | 5 | 10.165.010 |
| 18/9/2002 | 183,00 | 183,00 | -0,05% | 183,00 | 183,01 | 183,00 | 183,01 | 184,00 | 5 | 5.124.010 |
| 17/9/2002 | 185,00 | 183,10 | +0,05% | 183,00 | 186,00 | 184,31 | 183,00 | 186,00 | 10 | 5.713.650 |
| 16/9/2002 | 188,01 | 183,00 | -3,17% | 182,00 | 188,01 | 184,22 | 181,01 | 183,00 | 22 | 17.869.420 |
| 13/9/2002 | 190,00 | 189,00 | -0,26% | 188,00 | 190,00 | 188,51 | 186,00 | 189,00 | 6 | 1.885.100 |
| 12/9/2002 | 190,00 | 189,50 | -0,79% | 189,50 | 190,00 | 189,94 | 188,60 | 189,90 | 9 | 5.128.500 |
| 11/9/2002 | 191,00 | 191,00 | +0,53% | 191,00 | 191,00 | 191,00 | 188,05 | 191,00 | 3 | 764.000 |
| 9/9/2002 | 189,00 | 190,00 | +0,53% | 189,00 | 190,00 | 189,76 | 189,00 | 191,00 | 3 | 2.467.000 |
| 6/9/2002 | 189,01 | 189,00 | 0,00% | 189,00 | 189,01 | 189,00 | 186,00 | 189,90 | 2 | 1.134.020 |
| 5/9/2002 | 188,10 | 189,00 | -0,53% | 188,10 | 190,00 | 189,68 | 188,30 | 189,00 | 10 | 5.877.410 |
| 3/9/2002 | 190,00 | 190,00 | 0,00% | 189,01 | 190,00 | 189,96 | 189,50 | 190,00 | 4 | 5.319.010 |
| 2/9/2002 | 190,99 | 190,00 | +0,01% | 190,00 | 191,00 | 190,61 | 190,00 | 191,00 | 5 | 2.477.980 |
| 30/8/2002 | 189,99 | 189,99 | +0,05% | 189,99 | 189,99 | 189,99 | 187,50 | 189,99 | 1 | 379.980 |
| 29/8/2002 | 189,00 | 189,90 | +0,48% | 189,00 | 189,90 | 189,77 | 188,00 | 189,90 | 3 | 1.328.400 |
| 28/8/2002 | 190,00 | 189,00 | +0,53% | 188,00 | 190,00 | 189,00 | 187,00 | 189,00 | 6 | 4.158.000 |
| 27/8/2002 | 189,00 | 188,00 | -1,00% | 187,00 | 189,00 | 188,07 | 186,00 | 188,00 | 4 | 1.316.500 |
| 26/8/2002 | 189,00 | 189,90 | +0,48% | 189,00 | 189,90 | 189,45 | 187,00 | 189,90 | 5 | 1.136.700 |
| 23/8/2002 | 189,00 | 189,00 | +0,53% | 189,00 | 189,00 | 189,00 | 186,00 | 189,00 | 2 | 378.000 |
| 22/8/2002 | 188,00 | 188,00 | 0,00% | 185,00 | 188,00 | 187,72 | 184,15 | 188,00 | 6 | 6.195.000 |
| 21/8/2002 | 186,00 | 188,00 | +1,62% | 186,00 | 188,00 | 186,23 | 186,00 | 188,00 | 3 | 6.332.000 |
| 20/8/2002 | 186,00 | 185,00 | +1,09% | 184,00 | 186,00 | 185,33 | 184,10 | 186,00 | 5 | 3.336.000 |
| 19/8/2002 | 180,00 | 183,00 | +2,52% | 180,00 | 183,00 | 181,35 | 182,00 | 183,00 | 8 | 12.332.040 |
| 16/8/2002 | 175,00 | 178,50 | +3,18% | 175,00 | 178,50 | 176,22 | 176,50 | 178,50 | 10 | 9.163.500 |
| 15/8/2002 | 174,50 | 173,00 | +0,23% | 173,00 | 175,00 | 173,66 | 172,60 | 173,00 | 13 | 10.766.500 |
| 14/8/2002 | 173,00 | 172,60 | -1,38% | 172,00 | 173,00 | 172,72 | 172,65 | 174,00 | 11 | 4.836.300 |
| 13/8/2002 | 174,50 | 175,01 | +0,01% | 174,50 | 175,01 | 174,97 | 175,00 | 176,50 | 3 | 3.499.520 |
| 12/8/2002 | 175,00 | 175,00 | +0,29% | 175,00 | 175,00 | 175,00 | 173,00 | 175,00 | 2 | 700.000 |
| 9/8/2002 | 175,00 | 174,50 | +0,29% | 174,50 | 175,50 | 174,81 | 174,50 | 176,00 | 4 | 8.391.000 |
| 8/8/2002 | 174,50 | 174,00 | +0,29% | 174,00 | 175,00 | 174,83 | 174,00 | 175,00 | 10 | 15.035.980 |
| 7/8/2002 | 173,00 | 173,50 | +0,01% | 173,00 | 173,50 | 173,40 | 171,00 | 173,50 | 6 | 2.601.000 |
| 6/8/2002 | 173,00 | 173,49 | -0,29% | 173,00 | 173,50 | 173,37 | 170,00 | 173,50 | 6 | 2.080.480 |
| 5/8/2002 | 173,00 | 174,00 | +0,58% | 173,00 | 174,00 | 173,09 | 169,00 | 174,00 | 2 | 1.904.000 |
| 2/8/2002 | 173,00 | 173,00 | 0,00% | 168,00 | 173,00 | 169,00 | 168,00 | 173,00 | 8 | 52.899.000 |
| 1/8/2002 | 173,99 | 173,00 | +1,78% | 173,00 | 174,00 | 173,66 | 169,00 | 173,00 | 4 | 7.814.750 |
| 31/7/2002 | 166,01 | 169,98 | +1,18% | 165,00 | 169,98 | 165,73 | 167,50 | 169,99 | 24 | 108.554.950 |
| 30/7/2002 | 168,20 | 168,00 | -1,18% | 168,00 | 168,20 | 168,01 | 167,01 | 168,00 | 7 | 2.858.200 |
| 29/7/2002 | 169,00 | 170,00 | +1,80% | 167,00 | 170,00 | 168,78 | 168,00 | 172,00 | 6 | 6.582.500 |
| 26/7/2002 | 169,00 | 167,00 | -0,60% | 167,00 | 169,00 | 167,34 | 166,00 | 171,00 | 5 | 4.853.100 |
| 25/7/2002 | 169,00 | 168,00 | -1,18% | 168,00 | 170,00 | 168,47 | 168,00 | 170,00 | 15 | 11.456.080 |
| 24/7/2002 | 168,00 | 170,00 | +0,59% | 168,00 | 170,00 | 169,63 | 169,00 | 173,00 | 7 | 5.936.000 |
| 23/7/2002 | 170,00 | 169,00 | 0,00% | 168,10 | 171,00 | 169,19 | 169,00 | 173,00 | 41 | 19.457.530 |
| 22/7/2002 | 170,50 | 169,00 | -2,87% | 169,00 | 171,00 | 169,57 | 169,00 | 170,00 | 9 | 6.443.860 |
| 19/7/2002 | 172,00 | 174,00 | +0,87% | 171,00 | 174,00 | 172,54 | 170,15 | 174,00 | 7 | 1.898.000 |
| 18/7/2002 | 173,50 | 172,50 | -0,86% | 172,00 | 173,50 | 172,73 | 172,00 | 174,00 | 12 | 3.282.010 |
| 17/7/2002 | 171,00 | 174,00 | +2,35% | 171,00 | 174,00 | 172,33 | 170,50 | 174,00 | 11 | 4.653.000 |
| 15/7/2002 | 175,00 | 170,00 | -2,86% | 170,00 | 175,00 | 170,19 | 170,01 | 174,87 | 4 | 4.425.050 |
| 12/7/2002 | 175,00 | 175,00 | +2,04% | 175,00 | 175,00 | 175,00 | 171,50 | 175,00 | 2 | 18.375.000 |
| 11/7/2002 | 171,99 | 171,50 | +0,88% | 171,50 | 171,99 | 171,98 | 170,50 | 171,99 | 2 | 8.771.000 |
| 10/7/2002 | 171,99 | 170,00 | 0,00% | 170,00 | 172,00 | 171,80 | 170,00 | 171,90 | 7 | 13.057.020 |
| 8/7/2002 | 170,00 | 170,00 | -0,87% | 170,00 | 175,00 | 170,20 | 169,00 | 174,50 | 5 | 4.085.000 |
| 5/7/2002 | 173,00 | 171,50 | -0,87% | 171,50 | 173,00 | 171,83 | 170,00 | 172,99 | 8 | 4.639.470 |
| 4/7/2002 | 172,99 | 173,00 | 0,00% | 172,97 | 173,00 | 172,99 | 171,50 | 174,00 | 8 | 4.497.890 |
| 3/7/2002 | 169,60 | 173,00 | -4,42% | 169,60 | 173,00 | 172,12 | 170,50 | 172,00 | 5 | 3.958.800 |
| 2/7/2002 | 181,00 | 181,00 | +0,56% | 180,99 | 181,00 | 180,99 | 177,50 | 181,49 | 12 | 18.461.900 |
| 1/7/2002 | 180,00 | 180,00 | +2,86% | 180,00 | 180,00 | 180,00 | 179,00 | 181,00 | 2 | 3.600.000 |
| 28/6/2002 | 175,00 | 175,00 | 0,00% | 175,00 | 175,00 | 175,00 | 174,10 | 180,00 | 5 | 4.550.000 |
| 27/6/2002 | 172,00 | 175,00 | +3,86% | 172,00 | 175,00 | 172,50 | 173,01 | 175,00 | 7 | 5.005.000 |
| 26/6/2002 | 170,00 | 168,50 | -0,88% | 168,00 | 170,00 | 169,19 | 168,50 | 172,00 | 9 | 3.891.500 |
| 25/6/2002 | 172,00 | 170,00 | 0,00% | 170,00 | 172,00 | 170,62 | 169,01 | 172,00 | 7 | 4.095.000 |
| 24/6/2002 | 170,00 | 170,00 | 0,00% | 169,00 | 171,00 | 169,76 | 167,60 | 171,00 | 10 | 13.072.030 |
| 21/6/2002 | 182,00 | 170,00 | -4,97% | 170,00 | 182,00 | 175,60 | 170,00 | 178,00 | 11 | 4.916.990 |
| 20/6/2002 | 181,50 | 178,90 | -1,70% | 178,00 | 181,50 | 179,29 | 177,07 | 178,90 | 23 | 13.430.880 |
| 19/6/2002 | 184,00 | 182,00 | -0,55% | 182,00 | 184,00 | 183,25 | 181,00 | 182,00 | 9 | 4.031.640 |
| 18/6/2002 | 183,02 | 183,01 | -1,08% | 183,01 | 183,02 | 183,01 | 183,02 | 185,00 | 2 | 915.060 |
| 17/6/2002 | 185,00 | 185,00 | +1,65% | 185,00 | 185,00 | 185,00 | 185,00 | 188,00 | 3 | 4.995.000 |
| 14/6/2002 | 182,00 | 182,00 | -1,62% | 182,00 | 182,01 | 182,00 | 181,11 | 186,00 | 9 | 1.820.020 |
| 13/6/2002 | 185,50 | 185,00 | 0,00% | 185,00 | 186,00 | 185,31 | 182,02 | 185,99 | 5 | 1.667.490 |
| 12/6/2002 | 184,50 | 185,00 | +0,54% | 184,50 | 185,00 | 184,77 | 183,00 | 188,50 | 3 | 6.282.500 |
| 11/6/2002 | 185,00 | 184,00 | -2,65% | 184,00 | 185,50 | 184,88 | 184,00 | 189,00 | 9 | 5.361.590 |
| 10/6/2002 | 183,02 | 189,00 | +3,84% | 183,00 | 189,00 | 183,25 | 185,50 | 189,00 | 5 | 4.398.120 |
| 7/6/2002 | 185,00 | 182,01 | -1,62% | 182,01 | 185,00 | 183,27 | 183,10 | 189,00 | 4 | 733.110 |
| 6/6/2002 | 185,00 | 185,00 | -2,63% | 185,00 | 185,00 | 185,00 | 185,10 | 187,00 | 1 | 185.000 |
| 5/6/2002 | 190,00 | 190,00 | +0,53% | 189,00 | 190,00 | 189,65 | 186,01 | 189,99 | 12 | 6.068.990 |
| 4/6/2002 | 187,00 | 189,00 | +1,07% | 186,00 | 189,00 | 187,76 | 188,00 | 190,00 | 6 | 2.441.000 |
| 3/6/2002 | 188,00 | 187,00 | -0,53% | 187,00 | 189,00 | 187,37 | 187,00 | 188,80 | 5 | 1.499.000 |
| 31/5/2002 | 186,01 | 188,00 | +1,62% | 186,00 | 188,00 | 187,40 | 188,00 | 190,00 | 5 | 1.874.010 |
| 29/5/2002 | 188,00 | 185,00 | -1,60% | 185,00 | 188,00 | 186,00 | 185,50 | 190,00 | 4 | 1.674.040 |
| 28/5/2002 | 188,01 | 188,00 | +0,53% | 187,01 | 188,01 | 187,98 | 187,01 | 197,00 | 14 | 71.059.500 |
| 27/5/2002 | 187,01 | 187,01 | +0,01% | 187,01 | 187,01 | 187,01 | 187,03 | 197,00 | 1 | 187.010 |
| 24/5/2002 | 188,00 | 187,00 | -0,53% | 187,00 | 188,00 | 187,11 | 186,00 | 194,00 | 5 | 1.684.000 |
| 22/5/2002 | 193,02 | 188,00 | -2,59% | 188,00 | 193,02 | 189,22 | 186,00 | 193,00 | 14 | 11.731.640 |
| 21/5/2002 | 193,50 | 193,00 | -0,52% | 193,00 | 193,50 | 193,14 | 192,52 | 195,00 | 3 | 772.560 |
| 20/5/2002 | 200,00 | 194,00 | -1,02% | 194,00 | 203,00 | 198,08 | 194,00 | 198,00 | 9 | 2.575.100 |
| 17/5/2002 | 198,01 | 196,00 | -1,02% | 196,00 | 198,01 | 196,58 | 198,10 | 203,99 | 5 | 3.735.030 |
| 16/5/2002 | 200,00 | 198,01 | -1,00% | 196,00 | 200,00 | 199,48 | 198,00 | 199,99 | 18 | 28.127.010 |
| 15/5/2002 | 203,00 | 200,00 | -0,99% | 200,00 | 203,00 | 200,14 | 200,00 | 203,00 | 8 | 12.008.520 |
| 14/5/2002 | 203,01 | 202,00 | -0,49% | 202,00 | 203,01 | 202,50 | 200,00 | 204,00 | 12 | 6.075.010 |
| 13/5/2002 | 202,01 | 203,00 | +0,50% | 202,00 | 203,00 | 202,68 | 203,00 | 205,00 | 7 | 9.526.010 |
| 9/5/2002 | 206,00 | 202,00 | -1,94% | 202,00 | 206,00 | 203,97 | 201,50 | 205,00 | 15 | 17.950.000 |
| 8/5/2002 | 210,00 | 206,00 | 0,00% | 206,00 | 210,00 | 208,35 | 206,00 | 210,00 | 3 | 7.084.000 |
| 7/5/2002 | 205,10 | 206,00 | -0,96% | 204,00 | 206,00 | 205,20 | 205,01 | 209,00 | 15 | 16.416.140 |
| 6/5/2002 | 210,00 | 208,00 | -0,95% | 206,00 | 210,00 | 207,94 | 208,01 | 208,99 | 14 | 15.180.040 |
| 3/5/2002 | 210,00 | 210,00 | 0,00% | 208,01 | 212,00 | 209,80 | 209,00 | 211,80 | 15 | 17.833.090 |
| 2/5/2002 | 213,99 | 210,00 | -1,41% | 210,00 | 213,99 | 210,60 | 210,00 | 213,00 | 10 | 5.265.010 |
| 30/4/2002 | 213,00 | 213,00 | 0,00% | 213,00 | 214,00 | 213,07 | 211,00 | 213,00 | 7 | 5.753.000 |
| 29/4/2002 | 215,00 | 213,01 | -0,93% | 213,00 | 215,00 | 214,49 | 213,00 | 219,99 | 9 | 12.226.010 |
| 26/4/2002 | 215,00 | 215,00 | -4,44% | 215,00 | 215,00 | 215,00 | 214,00 | 220,00 | 7 | 4.300.000 |
| 25/4/2002 | 225,00 | 225,00 | -0,44% | 225,00 | 226,00 | 225,06 | 225,00 | 227,99 | 7 | 7.427.000 |
| 24/4/2002 | 226,00 | 226,00 | 0,00% | 226,00 | 226,00 | 226,00 | 226,00 | 229,80 | 1 | 226.000 |
| 23/4/2002 | 226,00 | 226,00 | +0,44% | 225,00 | 226,00 | 225,35 | 225,00 | 227,50 | 15 | 12.845.470 |
| 22/4/2002 | 227,50 | 225,00 | -1,10% | 225,00 | 227,50 | 226,14 | 223,00 | 229,00 | 15 | 11.081.100 |
| 19/4/2002 | 226,80 | 227,50 | +1,11% | 226,80 | 227,50 | 226,95 | 227,50 | 232,00 | 11 | 12.255.600 |
| 18/4/2002 | 225,00 | 225,00 | 0,00% | 224,50 | 225,00 | 224,99 | 222,00 | 227,00 | 29 | 38.474.090 |
| 17/4/2002 | 225,00 | 225,00 | 0,00% | 225,00 | 225,00 | 225,00 | 225,00 | 227,00 | 16 | 23.400.000 |
| 16/4/2002 | 225,00 | 225,00 | 0,00% | 225,00 | 225,00 | 225,00 | 225,00 | 226,80 | 8 | 8.325.000 |
| 15/4/2002 | 224,00 | 225,00 | +0,67% | 220,00 | 225,00 | 224,15 | 223,50 | 227,00 | 16 | 18.381.010 |
| 12/4/2002 | 227,00 | 223,51 | -1,54% | 223,00 | 227,00 | 224,25 | 225,00 | 227,00 | 9 | 10.540.060 |
| 11/4/2002 | 227,00 | 227,00 | 0,00% | 227,00 | 227,00 | 227,00 | 227,00 | 228,90 | 5 | 4.767.000 |
| 10/4/2002 | 226,50 | 227,00 | +0,89% | 226,50 | 227,00 | 226,75 | 223,00 | 230,00 | 2 | 907.000 |
| 9/4/2002 | 225,00 | 225,00 | 0,00% | 225,00 | 225,00 | 225,00 | 223,00 | 226,99 | 2 | 2.250.000 |
| 8/4/2002 | 225,00 | 225,00 | -0,44% | 224,00 | 225,00 | 224,51 | 224,00 | 227,00 | 8 | 9.205.000 |
| 5/4/2002 | 225,00 | 226,00 | -0,88% | 224,00 | 226,00 | 225,45 | 225,00 | 229,00 | 9 | 4.509.000 |
| 4/4/2002 | 227,00 | 228,00 | 0,00% | 227,00 | 228,00 | 227,80 | 223,00 | 228,50 | 4 | 5.695.000 |
| 3/4/2002 | 224,00 | 228,00 | +1,79% | 224,00 | 228,00 | 225,90 | 222,01 | 229,99 | 7 | 3.840.380 |
| 2/4/2002 | 222,00 | 224,00 | 0,00% | 222,00 | 224,00 | 223,53 | 222,00 | 226,98 | 4 | 3.353.000 |
| 1/4/2002 | 223,00 | 224,00 | +0,45% | 223,00 | 224,00 | 223,66 | 218,01 | 225,90 | 2 | 3.355.000 |
| 28/3/2002 | 223,00 | 223,00 | -1,33% | 221,50 | 224,00 | 223,08 | 220,00 | 224,97 | 13 | 8.031.050 |
| 27/3/2002 | 223,00 | 226,00 | +2,73% | 222,99 | 226,00 | 225,04 | 224,00 | 229,99 | 10 | 10.802.130 |
| 26/3/2002 | 215,00 | 220,00 | +2,33% | 215,00 | 220,00 | 217,28 | 217,01 | 224,00 | 13 | 18.904.000 |
| 25/3/2002 | 215,01 | 215,00 | 0,00% | 215,00 | 220,00 | 216,50 | 214,05 | 220,00 | 15 | 7.794.130 |
| 22/3/2002 | 222,01 | 215,00 | -3,15% | 215,00 | 222,01 | 219,08 | 214,01 | 218,00 | 29 | 36.806.180 |
| 21/3/2002 | 225,00 | 222,00 | -1,33% | 222,00 | 225,00 | 223,76 | 221,52 | 227,00 | 16 | 21.257.450 |
| 20/3/2002 | 225,00 | 225,00 | 0,00% | 225,00 | 225,00 | 225,00 | 223,20 | 226,00 | 2 | 2.250.000 |
| 19/3/2002 | 224,10 | 225,00 | 0,00% | 223,00 | 225,00 | 224,60 | 223,00 | 226,00 | 12 | 18.642.120 |
| 18/3/2002 | 227,10 | 225,00 | -0,92% | 225,00 | 227,10 | 225,59 | 225,00 | 227,00 | 10 | 4.963.080 |
| 15/3/2002 | 232,00 | 227,10 | +0,49% | 227,10 | 232,00 | 228,31 | 227,00 | 234,00 | 7 | 2.511.420 |
| 14/3/2002 | 234,00 | 226,00 | -4,64% | 225,00 | 234,00 | 227,82 | 225,20 | 230,00 | 25 | 46.248.280 |
| 13/3/2002 | 235,00 | 237,00 | +0,85% | 235,00 | 239,99 | 236,95 | 235,00 | 237,99 | 24 | 17.534.390 |
| 12/3/2002 | 232,99 | 235,00 | +2,62% | 231,50 | 237,00 | 234,56 | 231,02 | 237,00 | 12 | 11.493.480 |
| 11/3/2002 | 225,01 | 229,00 | +2,23% | 225,01 | 235,00 | 231,42 | 226,00 | 230,77 | 20 | 25.919.960 |
| 8/3/2002 | 218,00 | 224,00 | +2,75% | 218,00 | 229,00 | 219,10 | 220,50 | 229,00 | 16 | 25.854.400 |
| 7/3/2002 | 215,00 | 218,00 | +1,87% | 215,00 | 218,00 | 217,93 | 218,00 | 220,00 | 13 | 35.088.100 |
| 6/3/2002 | 214,01 | 214,00 | -0,05% | 214,00 | 214,01 | 214,00 | 213,00 | 215,00 | 4 | 856.010 |
| 5/3/2002 | 215,00 | 214,10 | +1,47% | 212,60 | 216,40 | 215,10 | 214,50 | 217,50 | 24 | 32.910.870 |
| 4/3/2002 | 216,00 | 211,00 | -1,86% | 211,00 | 216,00 | 214,05 | 211,51 | 214,00 | 19 | 16.696.660 |
| 1/3/2002 | 217,00 | 215,00 | -0,92% | 215,00 | 217,00 | 216,00 | 215,00 | 216,00 | 6 | 2.376.000 |
| 28/2/2002 | 215,00 | 217,00 | +0,93% | 215,00 | 219,00 | 216,03 | 215,10 | 216,99 | 35 | 65.243.490 |
| 27/2/2002 | 214,00 | 215,00 | +1,42% | 214,00 | 217,00 | 215,33 | 214,00 | 215,00 | 17 | 12.274.170 |
| 26/2/2002 | 213,00 | 212,00 | -0,93% | 212,00 | 214,00 | 213,31 | 211,50 | 212,00 | 14 | 22.397.700 |
| 25/2/2002 | 211,50 | 214,00 | +1,18% | 211,50 | 214,00 | 211,52 | 212,00 | 214,00 | 24 | 42.940.000 |
| 22/2/2002 | 211,50 | 211,50 | 0,00% | 211,00 | 211,50 | 211,25 | 210,01 | 211,50 | 5 | 1.690.000 |
| 21/2/2002 | 212,00 | 211,50 | -0,24% | 211,00 | 212,00 | 211,43 | 210,01 | 211,50 | 26 | 32.984.500 |
| 20/2/2002 | 209,99 | 212,00 | +1,92% | 209,99 | 212,00 | 210,10 | 208,00 | 213,99 | 3 | 22.481.000 |
| 19/2/2002 | 211,00 | 208,00 | 0,00% | 208,00 | 211,00 | 208,60 | 207,13 | 209,00 | 9 | 5.422.010 |
| 18/2/2002 | 208,00 | 208,00 | -0,48% | 208,00 | 208,00 | 208,00 | 208,00 | 209,00 | 1 | 416.000 |
| 15/2/2002 | 210,00 | 209,00 | -0,24% | 209,00 | 210,00 | 209,14 | 208,00 | 209,00 | 12 | 4.182.800 |
| 14/2/2002 | 210,50 | 209,50 | -0,48% | 209,00 | 210,50 | 209,09 | 208,01 | 209,90 | 16 | 11.709.300 |
| 13/2/2002 | 210,50 | 210,50 | +1,69% | 210,50 | 210,50 | 210,50 | 208,00 | 210,00 | 2 | 421.000 |
| 8/2/2002 | 209,00 | 207,01 | -0,95% | 207,01 | 209,00 | 208,63 | 207,01 | 208,90 | 7 | 3.129.540 |
| 7/2/2002 | 209,00 | 209,00 | 0,00% | 209,00 | 209,00 | 209,00 | 208,00 | 209,50 | 1 | 209.000 |
| 6/2/2002 | 210,00 | 209,00 | -0,48% | 209,00 | 210,00 | 209,81 | 208,50 | 214,00 | 7 | 2.307.930 |
| 5/2/2002 | 210,00 | 210,00 | 0,00% | 210,00 | 210,00 | 210,00 | 208,50 | 214,00 | 8 | 5.670.000 |
| 4/2/2002 | 214,49 | 210,00 | -2,10% | 210,00 | 214,49 | 210,82 | 210,00 | 210,50 | 11 | 12.016.960 |
| 1/2/2002 | 215,00 | 214,50 | -0,23% | 214,50 | 215,00 | 214,66 | 211,00 | 214,50 | 2 | 644.000 |
| 31/1/2002 | 215,00 | 215,00 | +2,87% | 215,00 | 215,00 | 215,00 | 209,00 | 221,99 | 2 | 2.580.000 |
| 30/1/2002 | 209,00 | 209,00 | +1,45% | 209,00 | 209,00 | 209,00 | 206,60 | 209,00 | 3 | 3.344.000 |
| 29/1/2002 | 210,50 | 206,02 | -2,13% | 206,02 | 210,50 | 208,26 | 206,11 | 209,90 | 2 | 833.040 |
| 28/1/2002 | 215,00 | 210,50 | -2,09% | 210,50 | 215,00 | 212,48 | 210,50 | 212,50 | 5 | 5.312.010 |
| 24/1/2002 | 208,99 | 215,00 | +2,87% | 208,90 | 215,00 | 209,14 | 209,01 | 219,87 | 47 | 102.901.780 |
| 23/1/2002 | 208,00 | 209,00 | +1,21% | 208,00 | 209,00 | 208,19 | 207,01 | 209,00 | 7 | 5.413.000 |
| 22/1/2002 | 207,01 | 206,50 | -1,20% | 206,50 | 210,00 | 207,44 | 206,50 | 210,00 | 9 | 2.489.300 |
| 21/1/2002 | 210,00 | 209,00 | -0,48% | 209,00 | 210,00 | 209,02 | 206,50 | 210,00 | 2 | 21.530.000 |
| 18/1/2002 | 209,99 | 210,00 | +0,05% | 209,99 | 210,00 | 209,99 | 209,00 | 210,00 | 4 | 1.469.990 |
| 17/1/2002 | 208,10 | 209,90 | +0,91% | 208,00 | 209,90 | 208,16 | 208,21 | 210,00 | 5 | 2.498.000 |
| 16/1/2002 | 209,00 | 208,00 | -0,48% | 207,95 | 209,00 | 208,06 | 206,00 | 208,00 | 8 | 11.235.700 |
| 15/1/2002 | 209,00 | 209,00 | +0,97% | 209,00 | 209,00 | 209,00 | 207,00 | 209,00 | 2 | 5.016.000 |
| 14/1/2002 | 208,50 | 207,00 | -0,96% | 206,00 | 208,50 | 207,14 | 206,10 | 209,00 | 12 | 5.800.000 |
| 11/1/2002 | 208,99 | 209,00 | 0,00% | 208,00 | 209,00 | 208,73 | 208,50 | 208,99 | 10 | 7.096.990 |
| 10/1/2002 | 210,00 | 209,00 | -0,48% | 209,00 | 210,00 | 209,92 | 208,00 | 209,80 | 16 | 14.694.970 |
| 9/1/2002 | 210,00 | 210,00 | +0,24% | 210,00 | 210,00 | 210,00 | 207,00 | 210,00 | 1 | 210.000 |
| 8/1/2002 | 210,30 | 209,50 | -0,24% | 201,00 | 210,30 | 208,90 | 206,00 | 209,50 | 17 | 20.890.560 |
| 7/1/2002 | 210,00 | 210,00 | 0,00% | 210,00 | 211,00 | 210,10 | 208,50 | 210,00 | 7 | 6.093.000 |
| 4/1/2002 | 209,02 | 210,00 | +0,48% | 209,02 | 210,00 | 209,98 | 208,20 | 210,00 | 18 | 13.859.020 |
| 3/1/2002 | 209,02 | 209,00 | 0,00% | 209,00 | 209,02 | 209,00 | 208,60 | 209,00 | 14 | 10.032.030 |
| 2/1/2002 | 209,05 | 209,00 | -0,24% | 208,50 | 209,05 | 208,92 | 208,00 | 209,00 | 8 | 8.357.000 |
| 28/12/2001 | 210,00 | 209,50 | -0,24% | 208,00 | 210,00 | 209,29 | 207,00 | 209,50 | 24 | 21.766.840 |
| 27/12/2001 | 209,80 | 210,00 | +0,10% | 200,00 | 210,00 | 208,32 | 208,01 | 210,00 | 24 | 28.751.490 |
| 26/12/2001 | 210,00 | 209,80 | -0,10% | 209,80 | 210,00 | 209,87 | 204,51 | 209,80 | 4 | 5.666.600 |
| 21/12/2001 | 202,10 | 210,00 | +3,91% | 202,10 | 210,00 | 207,03 | 206,00 | 220,00 | 5 | 1.656.300 |
| 20/12/2001 | 202,10 | 202,10 | -5,95% | 202,10 | 202,10 | 202,10 | 202,10 | 213,90 | 4 | 3.435.000 |
| 19/12/2001 | 217,00 | 214,89 | -0,97% | 214,89 | 217,00 | 215,54 | 200,00 | 215,00 | 9 | 9.699.350 |
| 18/12/2001 | 213,80 | 217,00 | +1,88% | 213,80 | 218,99 | 216,99 | 215,01 | 219,90 | 12 | 21.048.790 |
| 17/12/2001 | 210,50 | 213,00 | +1,19% | 210,50 | 214,00 | 211,53 | 212,50 | 213,00 | 11 | 14.808.690 |
| 14/12/2001 | 211,00 | 210,50 | +0,24% | 200,00 | 211,00 | 206,53 | 207,00 | 211,00 | 12 | 10.331.020 |
| 13/12/2001 | 213,01 | 210,00 | -2,30% | 210,00 | 213,01 | 210,70 | 210,00 | 215,00 | 4 | 1.053.520 |
| 12/12/2001 | 215,00 | 214,94 | +0,21% | 214,94 | 215,00 | 214,96 | 210,01 | 214,95 | 5 | 1.074.840 |
| 11/12/2001 | 214,50 | 214,50 | +0,70% | 214,50 | 214,50 | 214,50 | 214,00 | 214,50 | 7 | 3.862.000 |
| 10/12/2001 | 216,50 | 213,01 | -1,57% | 213,01 | 216,50 | 214,13 | 212,00 | 213,01 | 8 | 13.918.790 |
| 7/12/2001 | 217,00 | 216,40 | -0,28% | 215,50 | 217,00 | 216,84 | 215,01 | 216,50 | 9 | 11.708.900 |
| 6/12/2001 | 217,00 | 217,00 | 0,00% | 217,00 | 217,00 | 217,00 | 215,00 | 217,00 | 1 | 217.000 |
| 5/12/2001 | 219,00 | 217,00 | +0,93% | 214,00 | 219,00 | 216,63 | 212,07 | 217,00 | 12 | 7.582.060 |
| 4/12/2001 | 220,00 | 215,00 | -2,27% | 215,00 | 220,00 | 215,85 | 205,01 | 218,50 | 14 | 6.259.650 |
| 3/12/2001 | 215,00 | 220,00 | +2,33% | 215,00 | 220,00 | 216,00 | 215,10 | 220,00 | 3 | 1.512.000 |
| 30/11/2001 | 215,00 | 215,00 | +0,19% | 215,00 | 215,00 | 215,00 | 214,50 | 215,00 | 14 | 11.396.000 |
| 29/11/2001 | 216,00 | 214,60 | -0,65% | 214,50 | 216,00 | 215,14 | 214,50 | 215,99 | 14 | 6.239.640 |
| 28/11/2001 | 224,90 | 216,00 | -2,31% | 216,00 | 225,00 | 222,04 | 216,00 | 221,00 | 21 | 19.761.870 |
| 27/11/2001 | 226,80 | 221,10 | -1,73% | 221,10 | 226,80 | 222,43 | 221,10 | 223,00 | 18 | 34.922.520 |
| 26/11/2001 | 220,00 | 225,00 | +4,17% | 220,00 | 235,00 | 227,47 | 223,00 | 227,00 | 56 | 43.447.310 |
| 23/11/2001 | 215,10 | 216,00 | +0,47% | 215,00 | 220,00 | 216,88 | 215,55 | 218,90 | 54 | 45.329.820 |
| 22/11/2001 | 214,00 | 215,00 | +0,93% | 214,00 | 215,00 | 214,08 | 214,31 | 216,00 | 7 | 6.208.400 |
| 21/11/2001 | 214,00 | 213,01 | -0,46% | 213,01 | 214,00 | 213,89 | 213,00 | 214,00 | 8 | 1.925.010 |
| 20/11/2001 | 214,50 | 214,00 | -0,18% | 214,00 | 214,50 | 214,36 | 213,01 | 214,49 | 8 | 3.429.860 |
| 19/11/2001 | 212,50 | 214,39 | 0,00% | 212,50 | 214,39 | 214,28 | 213,55 | 214,39 | 14 | 9.428.510 |
| 16/11/2001 | 214,00 | 214,40 | 0,00% | 214,00 | 214,40 | 214,32 | 213,01 | 214,30 | 4 | 1.071.600 |
| 14/11/2001 | 214,50 | 214,40 | -0,04% | 214,00 | 214,50 | 214,33 | 212,01 | 214,30 | 7 | 1.929.000 |
| 13/11/2001 | 215,00 | 214,49 | 0,00% | 214,00 | 215,00 | 214,48 | 214,00 | 214,49 | 15 | 8.365.020 |
| 12/11/2001 | 214,50 | 214,49 | 0,00% | 214,00 | 214,50 | 214,46 | 213,50 | 214,50 | 12 | 8.578.780 |
| 9/11/2001 | 215,00 | 214,50 | -0,19% | 214,50 | 215,00 | 214,81 | 212,07 | 214,50 | 15 | 6.229.610 |
| 8/11/2001 | 215,00 | 214,90 | -0,02% | 214,90 | 215,00 | 214,97 | 214,51 | 214,90 | 8 | 4.299.590 |
| 7/11/2001 | 215,01 | 214,94 | -0,03% | 213,50 | 215,01 | 214,87 | 213,51 | 214,94 | 32 | 42.545.050 |
| 6/11/2001 | 215,00 | 215,00 | +0,01% | 214,02 | 217,05 | 215,84 | 214,02 | 215,00 | 25 | 23.082.360 |
| 5/11/2001 | 215,00 | 214,97 | -0,01% | 214,97 | 215,00 | 214,98 | 212,00 | 214,97 | 12 | 6.449.440 |
| 1/11/2001 | 215,00 | 215,00 | +0,47% | 215,00 | 215,00 | 215,00 | 211,01 | 215,00 | 3 | 2.580.000 |
| 31/10/2001 | 214,00 | 214,00 | 0,00% | 214,00 | 214,00 | 214,00 | 214,00 | 218,99 | 3 | 642.000 |
| 30/10/2001 | 212,03 | 214,00 | -0,09% | 212,03 | 214,50 | 213,59 | 212,03 | 214,50 | 9 | 2.349.540 |
| 29/10/2001 | 214,99 | 214,20 | -0,09% | 212,03 | 214,99 | 213,95 | 210,01 | 214,49 | 9 | 7.702.250 |
| 26/10/2001 | 215,00 | 214,40 | 0,00% | 214,40 | 215,00 | 214,45 | 214,00 | 214,40 | 10 | 5.575.930 |
| 25/10/2001 | 216,00 | 214,40 | +0,09% | 214,40 | 216,00 | 214,80 | 214,22 | 214,40 | 14 | 15.251.050 |
| 24/10/2001 | 214,88 | 214,20 | +1,04% | 214,20 | 214,88 | 214,54 | 214,21 | 214,50 | 8 | 4.505.470 |
| 23/10/2001 | 214,99 | 212,00 | -1,39% | 212,00 | 214,99 | 213,80 | 212,01 | 214,98 | 8 | 8.124.550 |
| 22/10/2001 | 214,99 | 214,99 | 0,00% | 214,88 | 214,99 | 214,98 | 214,00 | 214,99 | 37 | 25.798.580 |
| 19/10/2001 | 215,00 | 214,99 | 0,00% | 214,99 | 215,00 | 214,99 | 214,00 | 214,99 | 16 | 17.199.620 |
| 18/10/2001 | 215,00 | 215,00 | 0,00% | 215,00 | 215,00 | 215,00 | 207,00 | 214,99 | 2 | 430.000 |
| 17/10/2001 | 215,00 | 215,00 | 0,00% | 215,00 | 215,00 | 215,00 | 210,00 | 215,00 | 6 | 4.730.000 |
| 16/10/2001 | 215,00 | 215,00 | 0,00% | 215,00 | 215,00 | 215,00 | 214,99 | 0,00 | 16 | 10.750.000 |
| 15/10/2001 | 215,00 | 214,99 | +0,46% | 214,99 | 215,00 | 214,99 | 210,00 | 214,99 | 15 | 15.264.310 |
| 11/10/2001 | 215,00 | 214,00 | -0,47% | 214,00 | 215,00 | 214,11 | 205,00 | 215,00 | 2 | 1.927.000 |
| 10/10/2001 | 215,00 | 215,00 | 0,00% | 215,00 | 215,00 | 215,00 | 211,50 | 215,00 | 13 | 11.610.000 |
| 9/10/2001 | 215,00 | 215,00 | 0,00% | 215,00 | 215,00 | 215,00 | 210,01 | 215,00 | 7 | 9.245.000 |
| 8/10/2001 | 216,00 | 215,00 | 0,00% | 215,00 | 216,00 | 215,50 | 215,00 | 220,00 | 2 | 431.000 |
| 5/10/2001 | 215,00 | 215,00 | 0,00% | 215,00 | 215,01 | 215,00 | 215,00 | 219,99 | 4 | 1.075.010 |
| 4/10/2001 | 215,00 | 215,00 | -2,27% | 215,00 | 215,00 | 215,00 | 201,01 | 219,99 | 1 | 430.000 |
| 3/10/2001 | 219,00 | 219,99 | +0,45% | 219,00 | 219,99 | 219,79 | 201,00 | 219,99 | 2 | 1.098.960 |
| 2/10/2001 | 219,00 | 219,00 | -0,45% | 210,00 | 219,00 | 213,38 | 201,01 | 219,50 | 9 | 17.497.350 |
| 1/10/2001 | 220,00 | 219,99 | 0,00% | 219,99 | 220,00 | 219,99 | 210,00 | 220,00 | 7 | 4.399.900 |
| 28/9/2001 | 220,00 | 220,00 | 0,00% | 219,99 | 220,00 | 219,99 | 210,00 | 220,00 | 10 | 5.059.980 |
| 27/9/2001 | 219,99 | 220,00 | 0,00% | 219,99 | 220,00 | 219,99 | 215,01 | 220,00 | 7 | 7.699.950 |
| 26/9/2001 | 220,00 | 220,00 | 0,00% | 220,00 | 220,00 | 220,00 | 216,01 | 220,00 | 4 | 1.760.000 |
| 25/9/2001 | 221,00 | 220,00 | 0,00% | 219,99 | 221,00 | 220,03 | 218,73 | 220,00 | 20 | 12.321.950 |
| 24/9/2001 | 220,00 | 220,00 | +1,85% | 220,00 | 220,00 | 220,00 | 216,01 | 220,00 | 9 | 11.000.000 |
| 20/9/2001 | 220,00 | 216,00 | -1,82% | 216,00 | 222,00 | 220,12 | 216,00 | 220,00 | 9 | 6.603.700 |
| 19/9/2001 | 221,00 | 220,00 | +1,38% | 220,00 | 225,00 | 220,04 | 218,00 | 220,00 | 9 | 41.368.410 |
| 18/9/2001 | 225,00 | 217,00 | -3,57% | 217,00 | 225,00 | 219,68 | 217,00 | 238,00 | 4 | 1.318.090 |
| 17/9/2001 | 225,04 | 225,04 | +0,02% | 225,04 | 225,04 | 225,04 | 225,03 | 247,00 | 1 | 38.256.800 |
| 11/9/2001 | 247,62 | 225,00 | -8,16% | 225,00 | 247,62 | 241,46 | 200,00 | 240,00 | 4 | 1.690.240 |
| 10/9/2001 | 248,00 | 245,00 | -1,60% | 245,00 | 248,00 | 247,62 | 240,03 | 245,00 | 4 | 1.980.990 |
| 6/9/2001 | 248,99 | 248,99 | +2,47% | 248,99 | 248,99 | 248,99 | 233,01 | 248,99 | 1 | 248.990 |
| 5/9/2001 | 247,00 | 243,00 | -2,41% | 240,01 | 247,00 | 242,50 | 240,00 | 248,99 | 4 | 970.020 |
| 31/8/2001 | 249,00 | 249,00 | +0,40% | 249,00 | 249,00 | 249,00 | 245,00 | 249,00 | 1 | 249.000 |
| 30/8/2001 | 250,00 | 248,00 | -0,20% | 248,00 | 250,00 | 249,23 | 241,10 | 249,00 | 5 | 3.240.000 |
| 29/8/2001 | 248,50 | 248,50 | -0,18% | 248,50 | 248,50 | 248,50 | 246,01 | 0,00 | 1 | 248.500 |
| 28/8/2001 | 248,95 | 248,95 | +0,38% | 248,95 | 248,95 | 248,95 | 246,00 | 248,95 | 1 | 248.950 |
| 27/8/2001 | 248,00 | 248,00 | -0,80% | 248,00 | 248,00 | 248,00 | 241,05 | 250,00 | 1 | 248.000 |
| 24/8/2001 | 249,00 | 250,00 | 0,00% | 249,00 | 250,00 | 249,49 | 241,05 | 250,00 | 3 | 2.494.980 |
| 22/8/2001 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 240,00 | 249,88 | 1 | 250.000 |
| 21/8/2001 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 245,00 | 250,00 | 1 | 500.000 |
| 20/8/2001 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 240,01 | 250,00 | 2 | 2.000.000 |
| 16/8/2001 | 250,00 | 250,00 | 0,00% | 249,00 | 250,00 | 249,93 | 245,01 | 250,00 | 3 | 3.749.000 |
| 15/8/2001 | 250,04 | 250,00 | 0,00% | 245,00 | 250,04 | 249,50 | 241,50 | 250,00 | 7 | 4.990.100 |
| 14/8/2001 | 250,00 | 250,00 | 0,00% | 249,99 | 250,00 | 249,99 | 249,60 | 250,00 | 36 | 48.499.990 |
| 13/8/2001 | 250,00 | 250,00 | +0,20% | 250,00 | 250,00 | 250,00 | 247,00 | 250,00 | 2 | 5.000.000 |
| 9/8/2001 | 249,50 | 249,50 | -0,20% | 241,00 | 250,00 | 249,16 | 247,00 | 249,50 | 8 | 10.465.060 |
| 8/8/2001 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 245,00 | 250,00 | 2 | 5.250.000 |
| 7/8/2001 | 251,00 | 250,00 | 0,00% | 250,00 | 251,00 | 250,15 | 241,00 | 250,00 | 5 | 8.005.000 |
| 6/8/2001 | 250,00 | 250,00 | +0,40% | 249,00 | 250,00 | 249,66 | 240,00 | 250,00 | 3 | 749.000 |
| 3/8/2001 | 250,00 | 249,00 | 0,00% | 249,00 | 250,00 | 249,36 | 247,00 | 249,00 | 6 | 2.743.020 |
| 2/8/2001 | 249,01 | 249,01 | +0,61% | 249,01 | 249,01 | 249,01 | 247,00 | 249,01 | 3 | 996.040 |
| 1/8/2001 | 247,50 | 247,50 | -0,60% | 247,50 | 247,50 | 247,50 | 247,00 | 249,00 | 1 | 247.500 |
| 31/7/2001 | 249,01 | 249,00 | -0,40% | 249,00 | 249,01 | 249,00 | 246,00 | 249,00 | 2 | 747.010 |
| 30/7/2001 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 240,00 | 249,99 | 1 | 250.000 |
| 27/7/2001 | 250,00 | 250,00 | +2,04% | 250,00 | 250,00 | 250,00 | 245,00 | 250,00 | 2 | 500.000 |
| 26/7/2001 | 250,00 | 245,00 | -2,00% | 240,00 | 250,00 | 246,00 | 240,00 | 245,00 | 12 | 14.760.000 |
| 25/7/2001 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 241,00 | 250,00 | 2 | 3.750.000 |
| 24/7/2001 | 249,99 | 250,00 | 0,00% | 249,99 | 250,00 | 249,99 | 247,00 | 250,00 | 5 | 2.749.980 |
| 23/7/2001 | 251,00 | 250,00 | -0,40% | 250,00 | 251,00 | 250,04 | 248,01 | 249,99 | 14 | 10.252.000 |
| 20/7/2001 | 252,00 | 251,00 | -0,40% | 250,00 | 252,00 | 250,41 | 248,00 | 260,00 | 7 | 6.010.000 |
| 18/7/2001 | 259,00 | 252,00 | -1,95% | 252,00 | 259,00 | 257,25 | 252,00 | 259,00 | 2 | 1.029.000 |
| 17/7/2001 | 259,00 | 257,00 | -1,15% | 257,00 | 259,00 | 258,10 | 251,00 | 257,00 | 6 | 2.322.900 |
| 13/7/2001 | 255,00 | 260,00 | +2,36% | 255,00 | 260,00 | 255,62 | 251,00 | 260,00 | 2 | 2.045.000 |
| 11/7/2001 | 255,00 | 254,00 | -0,39% | 250,00 | 255,00 | 251,66 | 245,01 | 254,00 | 6 | 4.530.000 |
| 10/7/2001 | 255,00 | 255,00 | -0,78% | 255,00 | 256,90 | 255,47 | 255,00 | 256,50 | 4 | 2.043.800 |
| 6/7/2001 | 257,00 | 257,00 | -0,77% | 257,00 | 257,00 | 257,00 | 252,00 | 260,00 | 1 | 2.570.000 |
| 5/7/2001 | 260,00 | 259,00 | 0,00% | 259,00 | 260,00 | 259,42 | 252,00 | 259,00 | 3 | 3.632.000 |
| 4/7/2001 | 260,00 | 259,00 | -0,38% | 259,00 | 260,00 | 259,60 | 255,00 | 260,00 | 4 | 1.558.000 |
| 3/7/2001 | 260,00 | 260,00 | -3,35% | 260,00 | 269,00 | 261,18 | 252,01 | 268,00 | 6 | 2.873.000 |
| 2/7/2001 | 270,00 | 269,00 | -0,37% | 269,00 | 270,00 | 269,57 | 269,00 | 274,00 | 5 | 5.122.000 |
| 29/6/2001 | 270,00 | 270,00 | 0,00% | 270,00 | 270,00 | 270,00 | 269,00 | 280,00 | 2 | 1.890.000 |
| 28/6/2001 | 271,51 | 270,00 | 0,00% | 270,00 | 271,51 | 270,37 | 260,01 | 280,00 | 4 | 2.163.030 |
| 27/6/2001 | 275,01 | 270,00 | -3,57% | 270,00 | 275,01 | 273,00 | 260,01 | 279,00 | 4 | 2.730.020 |
| 26/6/2001 | 285,00 | 280,00 | -1,75% | 280,00 | 285,00 | 284,31 | 276,01 | 284,00 | 5 | 6.254.990 |
| 25/6/2001 | 285,00 | 285,00 | +4,78% | 285,00 | 285,00 | 285,00 | 270,01 | 285,00 | 1 | 2.850.000 |
| 22/6/2001 | 300,00 | 272,01 | -5,19% | 272,01 | 300,00 | 286,00 | 273,03 | 286,00 | 2 | 572.010 |
| 21/6/2001 | 286,90 | 286,90 | +0,31% | 286,50 | 286,90 | 286,86 | 282,00 | 286,89 | 3 | 3.442.400 |
| 20/6/2001 | 287,00 | 286,00 | -0,69% | 282,50 | 287,00 | 285,50 | 281,00 | 287,00 | 6 | 5.424.500 |
| 19/6/2001 | 288,00 | 288,00 | -0,52% | 288,00 | 288,00 | 288,00 | 286,00 | 288,00 | 3 | 4.017.000 |
| 18/6/2001 | 290,00 | 289,50 | -0,69% | 286,01 | 290,00 | 287,51 | 285,01 | 292,00 | 5 | 6.037.740 |
| 15/6/2001 | 292,00 | 291,50 | -0,51% | 286,01 | 292,00 | 290,05 | 287,01 | 292,00 | 7 | 7.831.560 |
| 13/6/2001 | 294,10 | 293,00 | -0,34% | 290,00 | 295,50 | 294,11 | 290,00 | 293,00 | 11 | 12.941.100 |
| 12/6/2001 | 294,00 | 294,00 | +0,34% | 294,00 | 294,10 | 294,04 | 293,01 | 294,00 | 4 | 6.763.100 |
| 11/6/2001 | 296,00 | 293,00 | -1,94% | 293,00 | 296,00 | 295,30 | 293,00 | 295,99 | 7 | 7.677.990 |
| 8/6/2001 | 298,80 | 298,80 | -0,38% | 296,00 | 298,80 | 297,30 | 296,00 | 298,80 | 5 | 4.756.860 |
| 7/6/2001 | 300,00 | 299,95 | +0,66% | 299,95 | 300,00 | 299,98 | 298,00 | 299,99 | 3 | 899.940 |
| 6/6/2001 | 296,01 | 297,99 | -0,34% | 296,01 | 298,00 | 297,87 | 296,01 | 297,90 | 6 | 11.013.810 |
| 5/6/2001 | 299,89 | 299,00 | +0,34% | 299,00 | 299,89 | 299,44 | 297,00 | 297,99 | 2 | 598.890 |
| 4/6/2001 | 298,00 | 298,00 | 0,00% | 295,00 | 299,00 | 297,36 | 296,00 | 297,00 | 11 | 18.139.000 |
| 1/6/2001 | 298,10 | 298,00 | +0,02% | 298,00 | 298,10 | 298,09 | 297,94 | 298,00 | 3 | 6.558.000 |
| 31/5/2001 | 298,00 | 297,94 | -0,18% | 297,94 | 298,00 | 297,97 | 297,00 | 297,89 | 2 | 1.191.880 |
| 30/5/2001 | 298,99 | 298,49 | -0,50% | 298,00 | 299,49 | 298,75 | 296,00 | 298,49 | 9 | 7.468.840 |
| 29/5/2001 | 298,99 | 300,00 | +0,34% | 298,99 | 300,00 | 299,83 | 290,00 | 299,99 | 7 | 16.491.960 |
| 28/5/2001 | 300,00 | 298,99 | -0,34% | 290,00 | 300,00 | 294,28 | 290,00 | 299,00 | 4 | 7.651.490 |
| 25/5/2001 | 298,00 | 300,00 | 0,00% | 298,00 | 300,00 | 298,17 | 289,00 | 299,99 | 8 | 58.739.500 |
| 24/5/2001 | 306,01 | 300,00 | -3,23% | 300,00 | 310,00 | 300,83 | 298,00 | 300,00 | 14 | 66.484.010 |
| 23/5/2001 | 310,00 | 310,00 | +0,32% | 304,00 | 310,00 | 307,42 | 303,50 | 319,00 | 10 | 7.993.000 |
| 22/5/2001 | 320,00 | 309,00 | -3,44% | 309,00 | 320,00 | 315,54 | 301,00 | 324,99 | 9 | 10.728.500 |
| 21/5/2001 | 328,00 | 320,00 | -2,14% | 320,00 | 329,99 | 323,72 | 316,00 | 327,00 | 7 | 9.387.920 |
| 18/5/2001 | 327,00 | 327,00 | -0,91% | 327,00 | 327,00 | 327,00 | 321,02 | 328,00 | 2 | 981.000 |
| 17/5/2001 | 330,00 | 329,99 | 0,00% | 325,00 | 330,00 | 329,26 | 325,00 | 329,99 | 10 | 7.572.980 |
| 16/5/2001 | 340,00 | 330,00 | 0,00% | 330,00 | 340,00 | 331,00 | 326,00 | 339,99 | 5 | 4.634.000 |
| 15/5/2001 | 340,00 | 330,00 | -2,94% | 330,00 | 340,00 | 337,92 | 0,00 | 340,00 | 17 | 26.358.040 |
| 14/5/2001 | 340,00 | 340,00 | -1,44% | 340,00 | 340,00 | 340,00 | 333,00 | 340,00 | 3 | 3.060.000 |
| 11/5/2001 | 345,00 | 344,98 | -0,01% | 340,00 | 345,00 | 343,17 | 336,50 | 344,50 | 10 | 18.874.600 |
| 10/5/2001 | 345,00 | 345,00 | -0,86% | 345,00 | 345,00 | 345,00 | 345,00 | 350,00 | 3 | 2.760.000 |
| 9/5/2001 | 348,00 | 348,00 | 0,00% | 348,00 | 348,00 | 348,00 | 345,00 | 348,00 | 2 | 7.656.000 |
| 8/5/2001 | 350,00 | 348,00 | -0,29% | 347,99 | 350,00 | 348,09 | 340,00 | 348,00 | 8 | 15.315.990 |
| 7/5/2001 | 350,00 | 349,00 | -0,29% | 349,00 | 350,00 | 349,50 | 340,00 | 350,00 | 2 | 699.000 |
| 4/5/2001 | 340,00 | 350,00 | 0,00% | 340,00 | 350,00 | 349,54 | 341,00 | 350,00 | 4 | 7.690.000 |
| 3/5/2001 | 350,00 | 350,00 | 0,00% | 349,89 | 350,00 | 349,98 | 341,00 | 350,00 | 4 | 3.499.890 |
| 2/5/2001 | 350,00 | 350,00 | -1,41% | 350,00 | 355,00 | 351,25 | 340,00 | 350,00 | 3 | 4.215.000 |
| 27/4/2001 | 350,00 | 355,00 | -1,39% | 350,00 | 358,90 | 353,78 | 345,00 | 358,90 | 3 | 1.768.900 |
| 26/4/2001 | 358,00 | 360,00 | +0,84% | 358,00 | 360,00 | 358,85 | 355,00 | 384,00 | 5 | 2.512.000 |
| 25/4/2001 | 358,00 | 356,99 | -0,28% | 356,99 | 358,00 | 357,10 | 351,00 | 357,00 | 4 | 6.427.890 |
| 24/4/2001 | 358,00 | 358,00 | -0,56% | 358,00 | 358,00 | 358,00 | 350,00 | 358,00 | 1 | 358.000 |
| 23/4/2001 | 360,00 | 360,00 | 0,00% | 360,00 | 360,00 | 360,00 | 350,00 | 360,00 | 2 | 2.160.000 |
| 19/4/2001 | 360,00 | 360,00 | 0,00% | 360,00 | 360,00 | 360,00 | 345,00 | 360,00 | 2 | 4.320.000 |
| 18/4/2001 | 375,00 | 360,00 | 0,00% | 360,00 | 375,00 | 361,78 | 350,00 | 374,00 | 8 | 8.321.000 |
| 17/4/2001 | 378,00 | 360,00 | -5,01% | 360,00 | 379,00 | 363,30 | 358,00 | 375,00 | 9 | 15.622.020 |
| 12/4/2001 | 363,00 | 379,00 | +3,84% | 363,00 | 379,00 | 371,00 | 363,00 | 379,00 | 2 | 742.000 |
| 11/4/2001 | 360,00 | 365,00 | +1,39% | 360,00 | 365,00 | 361,00 | 360,01 | 370,00 | 4 | 5.054.000 |
| 10/4/2001 | 359,89 | 360,00 | +0,03% | 359,00 | 360,00 | 359,79 | 351,00 | 360,00 | 5 | 36.339.780 |
| 9/4/2001 | 350,00 | 359,89 | +3,42% | 350,00 | 359,89 | 351,35 | 350,00 | 359,00 | 6 | 7.729.780 |
| 6/4/2001 | 345,00 | 348,00 | +0,87% | 345,00 | 348,00 | 346,96 | 345,00 | 364,99 | 9 | 9.021.000 |
| 5/4/2001 | 347,00 | 345,00 | 0,00% | 345,00 | 347,00 | 346,66 | 345,00 | 360,00 | 3 | 4.160.000 |
| 4/4/2001 | 350,00 | 345,00 | +0,58% | 343,00 | 350,00 | 344,72 | 335,00 | 345,00 | 5 | 8.618.000 |
| 3/4/2001 | 345,00 | 343,01 | -3,38% | 343,01 | 350,00 | 346,60 | 345,00 | 350,00 | 5 | 1.733.010 |
| 2/4/2001 | 360,00 | 355,00 | -1,39% | 355,00 | 360,00 | 357,50 | 350,05 | 359,00 | 2 | 715.000 |
| 30/3/2001 | 361,00 | 360,00 | 0,00% | 359,00 | 361,00 | 360,03 | 350,00 | 360,00 | 12 | 33.843.000 |
| 29/3/2001 | 361,00 | 360,00 | 0,00% | 360,00 | 361,00 | 360,11 | 360,00 | 379,00 | 5 | 3.241.000 |
| 27/3/2001 | 360,00 | 360,00 | -0,41% | 360,00 | 360,00 | 360,00 | 360,00 | 375,00 | 2 | 3.600.000 |
| 26/3/2001 | 360,00 | 361,50 | +0,42% | 360,00 | 364,99 | 362,24 | 359,00 | 364,99 | 6 | 2.173.480 |
| 23/3/2001 | 361,00 | 360,00 | -1,10% | 360,00 | 361,00 | 360,34 | 360,00 | 364,99 | 9 | 9.724.000 |
| 22/3/2001 | 374,75 | 364,00 | -2,67% | 360,01 | 374,75 | 364,59 | 360,01 | 364,00 | 10 | 20.781.890 |
| 21/3/2001 | 375,00 | 374,00 | 0,00% | 374,00 | 375,00 | 374,75 | 374,00 | 380,00 | 4 | 4.497.000 |
| 20/3/2001 | 370,00 | 374,00 | +1,08% | 370,00 | 376,00 | 375,56 | 375,00 | 380,00 | 13 | 21.407.000 |
| 19/3/2001 | 375,00 | 370,00 | -1,33% | 370,00 | 375,00 | 370,53 | 360,02 | 370,00 | 3 | 4.817.000 |
| 16/3/2001 | 375,00 | 375,00 | 0,00% | 374,90 | 380,00 | 376,03 | 375,00 | 380,00 | 10 | 9.776.800 |
| 14/3/2001 | 371,00 | 375,00 | 0,00% | 371,00 | 375,00 | 374,52 | 365,00 | 375,00 | 3 | 6.367.000 |
| 13/3/2001 | 371,00 | 375,00 | -1,57% | 371,00 | 375,00 | 374,42 | 371,00 | 381,00 | 3 | 2.621.000 |
| 12/3/2001 | 381,00 | 381,00 | 0,00% | 381,00 | 381,00 | 381,00 | 371,00 | 379,99 | 1 | 381.000 |
| 6/3/2001 | 380,00 | 381,00 | +0,26% | 371,00 | 381,00 | 376,00 | 375,00 | 381,00 | 5 | 3.008.000 |
| 5/3/2001 | 380,00 | 380,00 | +1,33% | 380,00 | 380,00 | 380,00 | 370,01 | 385,00 | 4 | 2.280.000 |
| 2/3/2001 | 380,00 | 375,00 | -0,50% | 375,00 | 380,00 | 376,88 | 371,00 | 375,00 | 6 | 9.799.000 |
| 28/2/2001 | 376,90 | 376,90 | -0,03% | 376,90 | 376,90 | 376,90 | 360,01 | 377,00 | 1 | 4.145.900 |
| 23/2/2001 | 377,00 | 377,00 | +0,53% | 377,00 | 377,00 | 377,00 | 360,00 | 380,00 | 1 | 377.000 |
| 22/2/2001 | 380,00 | 375,00 | +0,13% | 375,00 | 380,00 | 376,66 | 375,00 | 380,00 | 3 | 1.130.000 |
| 21/2/2001 | 374,50 | 374,50 | -0,13% | 374,50 | 374,50 | 374,50 | 374,50 | 380,00 | 2 | 749.000 |
| 20/2/2001 | 380,00 | 375,00 | 0,00% | 370,00 | 380,00 | 375,54 | 375,00 | 384,98 | 7 | 8.262.020 |
| 19/2/2001 | 365,21 | 374,99 | +1,49% | 365,21 | 374,99 | 371,73 | 370,00 | 380,00 | 3 | 1.115.190 |
| 16/2/2001 | 375,00 | 369,50 | -1,47% | 365,00 | 375,00 | 367,84 | 362,04 | 370,00 | 7 | 13.242.500 |
| 15/2/2001 | 375,00 | 375,00 | -1,06% | 375,00 | 375,00 | 375,00 | 375,00 | 379,99 | 2 | 3.750.000 |
| 14/2/2001 | 380,00 | 379,00 | -0,26% | 379,00 | 380,00 | 379,97 | 379,00 | 381,00 | 14 | 26.978.290 |
| 13/2/2001 | 379,98 | 379,99 | -0,66% | 379,98 | 379,99 | 379,98 | 374,00 | 379,99 | 4 | 1.519.940 |
| 12/2/2001 | 375,00 | 382,50 | +0,66% | 375,00 | 383,99 | 381,74 | 378,00 | 382,90 | 4 | 2.290.490 |
| 9/2/2001 | 379,99 | 380,00 | 0,00% | 379,99 | 380,00 | 379,99 | 375,00 | 379,99 | 5 | 6.079.990 |
| 8/2/2001 | 375,00 | 380,00 | +1,33% | 375,00 | 380,00 | 375,94 | 376,00 | 379,99 | 5 | 28.195.990 |
| 7/2/2001 | 375,00 | 375,00 | 0,00% | 374,99 | 375,00 | 374,99 | 372,50 | 375,00 | 7 | 17.624.990 |
| 6/2/2001 | 370,00 | 375,00 | 0,00% | 370,00 | 379,99 | 374,49 | 370,00 | 380,00 | 6 | 3.744.980 |
| 2/2/2001 | 374,99 | 374,99 | +1,08% | 374,99 | 374,99 | 374,99 | 365,00 | 375,00 | 1 | 374.990 |
| 1/2/2001 | 372,00 | 371,00 | -2,37% | 371,00 | 375,00 | 371,83 | 370,00 | 375,00 | 8 | 7.808.500 |
| 31/1/2001 | 375,00 | 380,00 | +1,33% | 370,00 | 380,00 | 372,55 | 371,00 | 379,00 | 10 | 16.020.000 |
| 30/1/2001 | 380,00 | 375,00 | 0,00% | 375,00 | 380,00 | 376,81 | 370,00 | 379,99 | 4 | 4.145.000 |
| 29/1/2001 | 380,00 | 375,00 | -1,06% | 375,00 | 380,00 | 377,20 | 375,00 | 378,00 | 12 | 7.544.000 |
| 26/1/2001 | 380,00 | 379,00 | +0,53% | 375,00 | 380,00 | 378,20 | 375,00 | 379,00 | 8 | 5.673.000 |
| 24/1/2001 | 375,00 | 377,00 | -0,79% | 375,00 | 380,00 | 378,68 | 372,00 | 379,50 | 4 | 6.059.000 |
| 23/1/2001 | 370,00 | 380,00 | +2,70% | 370,00 | 380,00 | 376,66 | 375,00 | 379,50 | 3 | 1.130.000 |
| 22/1/2001 | 370,00 | 370,00 | 0,00% | 370,00 | 370,00 | 370,00 | 370,00 | 400,00 | 4 | 1.850.000 |
| 19/1/2001 | 370,00 | 370,00 | 0,00% | 370,00 | 370,00 | 370,00 | 370,00 | 380,00 | 1 | 370.000 |
| 18/1/2001 | 370,00 | 370,00 | +0,54% | 370,00 | 370,00 | 370,00 | 370,00 | 385,00 | 9 | 18.500.000 |
| 16/1/2001 | 370,00 | 368,00 | +0,82% | 363,00 | 370,00 | 366,50 | 363,00 | 370,00 | 4 | 1.466.000 |
| 15/1/2001 | 363,00 | 365,00 | 0,00% | 363,00 | 365,00 | 364,00 | 360,01 | 370,00 | 2 | 728.000 |
| 12/1/2001 | 360,01 | 365,00 | +1,39% | 360,01 | 365,00 | 360,50 | 365,00 | 390,00 | 2 | 3.605.090 |
| 10/1/2001 | 360,01 | 360,00 | -1,37% | 360,00 | 360,01 | 360,00 | 362,04 | 365,80 | 2 | 4.680.100 |
| 9/1/2001 | 360,00 | 365,00 | +1,39% | 360,00 | 366,00 | 364,94 | 360,00 | 365,00 | 15 | 45.253.000 |
| 8/1/2001 | 355,00 | 360,00 | 0,00% | 355,00 | 360,00 | 356,66 | 341,00 | 369,00 | 2 | 1.070.000 |
| 4/1/2001 | 361,00 | 360,01 | 0,00% | 360,00 | 365,00 | 362,62 | 335,00 | 360,00 | 6 | 3.261.020 |
| 3/1/2001 | 349,00 | 360,00 | +4,35% | 349,00 | 360,00 | 354,38 | 360,00 | 375,00 | 5 | 9.568.500 |
| 2/1/2001 | 345,00 | 345,00 | +0,58% | 345,00 | 350,00 | 346,00 | 345,00 | 350,00 | 6 | 2.420.010 |
| 28/12/2000 | 330,00 | 343,00 | +2,39% | 330,00 | 343,00 | 335,83 | 335,00 | 344,90 | 4 | 2.015.000 |
| 27/12/2000 | 328,00 | 335,00 | +4,69% | 321,00 | 335,00 | 326,78 | 330,00 | 335,00 | 8 | 4.575.000 |
| 26/12/2000 | 325,00 | 320,00 | 0,00% | 320,00 | 329,00 | 322,66 | 315,00 | 334,00 | 6 | 3.849.000 |
| 22/12/2000 | 320,00 | 320,00 | 0,00% | 320,00 | 320,00 | 320,00 | 300,00 | 330,00 | 1 | 640.000 |
| 21/12/2000 | 320,00 | 320,00 | 0,00% | 320,00 | 320,00 | 320,00 | 315,00 | 320,00 | 3 | 5.760.000 |
| 20/12/2000 | 330,00 | 320,00 | 0,00% | 320,00 | 330,00 | 324,38 | 315,00 | 325,00 | 9 | 11.029.000 |
| 19/12/2000 | 313,00 | 320,00 | +2,73% | 312,00 | 320,00 | 314,42 | 321,00 | 330,00 | 5 | 2.201.000 |
| 18/12/2000 | 320,00 | 311,50 | -2,66% | 311,50 | 320,05 | 318,77 | 311,50 | 320,00 | 17 | 14.656.150 |
| 15/12/2000 | 310,00 | 320,00 | +3,23% | 310,00 | 320,00 | 311,84 | 320,01 | 339,95 | 6 | 10.291.000 |
| 14/12/2000 | 310,00 | 310,00 | -7,19% | 300,00 | 310,00 | 302,83 | 305,10 | 310,00 | 13 | 11.205.020 |
| 12/12/2000 | 340,00 | 334,00 | +0,60% | 331,00 | 340,00 | 333,52 | 330,01 | 0,00 | 11 | 5.670.000 |
| 11/12/2000 | 340,00 | 332,00 | -2,35% | 331,00 | 340,00 | 335,63 | 335,00 | 0,00 | 11 | 35.913.000 |
| 8/12/2000 | 340,00 | 340,00 | 0,00% | 340,00 | 349,00 | 344,50 | 340,00 | 350,00 | 11 | 17.570.000 |
| 7/12/2000 | 345,00 | 340,00 | -2,02% | 340,00 | 345,00 | 340,35 | 345,00 | 347,00 | 7 | 9.530.000 |
| 6/12/2000 | 340,00 | 347,00 | +2,06% | 340,00 | 348,00 | 344,48 | 338,00 | 347,00 | 7 | 10.679.000 |
| 5/12/2000 | 340,00 | 340,00 | +0,59% | 340,00 | 340,00 | 340,00 | 337,00 | 345,00 | 3 | 1.700.000 |
| 4/12/2000 | 335,00 | 337,99 | +0,44% | 335,00 | 337,99 | 336,49 | 332,00 | 337,99 | 6 | 3.364.940 |
| 1/12/2000 | 337,00 | 336,50 | -0,15% | 336,50 | 338,00 | 337,68 | 330,01 | 337,99 | 4 | 3.714.500 |
| 30/11/2000 | 340,00 | 337,00 | -2,32% | 337,00 | 340,00 | 338,50 | 336,60 | 340,00 | 2 | 677.000 |
| 29/11/2000 | 345,00 | 345,00 | 0,00% | 345,00 | 345,00 | 345,00 | 336,50 | 345,00 | 1 | 1.380.000 |
| 28/11/2000 | 345,00 | 345,00 | 0,00% | 345,00 | 345,00 | 345,00 | 336,50 | 347,00 | 1 | 690.000 |
| 27/11/2000 | 348,00 | 345,00 | -1,40% | 345,00 | 348,00 | 346,50 | 336,50 | 347,99 | 2 | 693.000 |
| 24/11/2000 | 349,90 | 349,90 | +1,42% | 349,90 | 349,90 | 349,90 | 345,00 | 349,90 | 2 | 3.499.000 |
| 23/11/2000 | 348,00 | 345,00 | -0,86% | 345,00 | 349,90 | 346,71 | 345,00 | 349,90 | 6 | 6.247.400 |
| 22/11/2000 | 350,00 | 347,99 | 0,00% | 347,50 | 350,00 | 348,78 | 340,00 | 347,99 | 9 | 10.463.460 |
| 21/11/2000 | 348,00 | 348,00 | 0,00% | 347,50 | 348,00 | 347,96 | 347,00 | 348,90 | 16 | 21.236.300 |
| 20/11/2000 | 348,00 | 347,99 | -0,29% | 347,99 | 348,00 | 347,99 | 336,50 | 348,00 | 2 | 1.043.990 |
| 17/11/2000 | 348,90 | 349,00 | -0,29% | 348,50 | 349,00 | 348,91 | 341,00 | 348,50 | 3 | 6.978.200 |
| 16/11/2000 | 349,00 | 350,00 | 0,00% | 348,00 | 350,00 | 348,94 | 341,00 | 350,00 | 9 | 9.770.500 |
| 14/11/2000 | 350,00 | 350,00 | 0,00% | 349,90 | 350,00 | 349,98 | 349,00 | 350,00 | 5 | 6.649.800 |
| 13/11/2000 | 349,00 | 350,00 | 0,00% | 349,00 | 350,00 | 349,16 | 349,00 | 350,00 | 2 | 2.095.000 |
| 10/11/2000 | 345,00 | 350,00 | 0,00% | 345,00 | 350,00 | 347,35 | 345,00 | 350,00 | 7 | 5.905.000 |
| 8/11/2000 | 370,00 | 350,00 | 0,00% | 350,00 | 370,00 | 365,78 | 342,00 | 350,00 | 4 | 5.121.000 |
| 6/11/2000 | 354,90 | 350,00 | -1,41% | 350,00 | 354,90 | 352,10 | 345,00 | 350,00 | 3 | 2.464.700 |
| 3/11/2000 | 355,00 | 355,00 | 0,00% | 355,00 | 355,00 | 355,00 | 342,00 | 0,00 | 1 | 710.000 |
| 1/11/2000 | 355,00 | 355,00 | 0,00% | 355,00 | 355,00 | 355,00 | 345,01 | 360,00 | 1 | 355.000 |
| 31/10/2000 | 355,00 | 355,00 | +2,01% | 355,00 | 355,00 | 355,00 | 340,00 | 0,00 | 3 | 4.260.000 |
| 27/10/2000 | 338,00 | 348,00 | +2,35% | 336,01 | 348,00 | 340,25 | 341,00 | 350,00 | 4 | 2.722.010 |
| 26/10/2000 | 340,00 | 340,00 | +1,19% | 340,00 | 340,00 | 340,00 | 340,00 | 345,00 | 2 | 680.000 |
| 25/10/2000 | 345,00 | 336,00 | -2,61% | 336,00 | 345,00 | 341,50 | 336,00 | 345,00 | 4 | 1.366.000 |
| 23/10/2000 | 350,00 | 345,00 | +0,58% | 345,00 | 350,00 | 346,83 | 342,02 | 350,00 | 3 | 1.040.500 |
| 20/10/2000 | 345,00 | 343,00 | -2,00% | 343,00 | 345,00 | 343,40 | 342,02 | 350,00 | 3 | 3.434.000 |
| 19/10/2000 | 342,01 | 350,00 | +2,64% | 342,01 | 350,00 | 344,73 | 345,01 | 350,00 | 4 | 2.068.410 |
| 18/10/2000 | 342,01 | 341,00 | -2,57% | 341,00 | 342,01 | 341,20 | 341,00 | 350,00 | 5 | 3.412.060 |
| 17/10/2000 | 350,00 | 350,00 | 0,00% | 349,99 | 350,00 | 349,99 | 345,00 | 350,00 | 4 | 17.149.570 |
| 16/10/2000 | 350,00 | 350,00 | 0,00% | 350,00 | 350,00 | 350,00 | 345,55 | 350,00 | 3 | 2.450.000 |
| 13/10/2000 | 341,00 | 350,00 | -0,28% | 341,00 | 350,01 | 349,72 | 348,00 | 0,00 | 11 | 11.191.050 |
| 11/10/2000 | 354,00 | 351,00 | +1,15% | 350,00 | 355,00 | 351,98 | 351,00 | 0,00 | 8 | 40.830.000 |
| 10/10/2000 | 345,00 | 347,00 | +2,06% | 345,00 | 347,00 | 345,80 | 345,00 | 354,00 | 2 | 1.729.000 |
| 5/10/2000 | 340,00 | 340,00 | -3,95% | 340,00 | 340,00 | 340,00 | 340,00 | 0,00 | 1 | 5.440.000 |
| 4/10/2000 | 350,00 | 354,00 | +1,14% | 350,00 | 356,00 | 354,50 | 351,00 | 354,00 | 5 | 10.635.000 |
| 3/10/2000 | 350,00 | 350,00 | +2,94% | 350,00 | 350,00 | 350,00 | 345,00 | 440,00 | 1 | 350.000 |
| 2/10/2000 | 340,00 | 340,00 | -2,86% | 340,00 | 340,00 | 340,00 | 340,00 | 440,00 | 1 | 1.020.000 |
| 29/9/2000 | 345,00 | 350,00 | +1,45% | 336,00 | 350,00 | 342,42 | 341,00 | 350,00 | 8 | 4.109.090 |
| 28/9/2000 | 345,00 | 345,00 | +0,88% | 345,00 | 345,00 | 345,00 | 340,00 | 349,99 | 2 | 1.725.000 |
| 27/9/2000 | 342,00 | 342,00 | -0,87% | 342,00 | 342,00 | 342,00 | 335,01 | 350,00 | 2 | 1.368.000 |
| 25/9/2000 | 348,00 | 345,00 | -0,86% | 345,00 | 348,00 | 346,01 | 342,50 | 349,00 | 5 | 2.076.100 |
| 22/9/2000 | 345,00 | 348,00 | +0,58% | 345,00 | 348,00 | 346,03 | 340,00 | 349,99 | 8 | 10.035.020 |
| 21/9/2000 | 346,00 | 346,00 | 0,00% | 346,00 | 346,00 | 346,00 | 346,00 | 350,00 | 2 | 2.076.000 |
| 20/9/2000 | 346,00 | 346,00 | -1,14% | 346,00 | 346,00 | 346,00 | 346,00 | 349,00 | 1 | 2.768.000 |
| 19/9/2000 | 350,00 | 350,00 | +2,94% | 340,00 | 350,00 | 345,83 | 345,00 | 440,00 | 4 | 4.150.000 |
| 18/9/2000 | 345,00 | 340,00 | -2,58% | 340,00 | 345,00 | 341,25 | 340,00 | 350,00 | 2 | 1.365.000 |
| 15/9/2000 | 348,00 | 349,00 | -0,29% | 348,00 | 350,05 | 349,05 | 349,00 | 440,00 | 9 | 12.915.050 |
| 14/9/2000 | 352,00 | 350,00 | -1,41% | 350,00 | 352,00 | 350,43 | 335,00 | 354,99 | 4 | 4.906.020 |
| 13/9/2000 | 355,00 | 355,00 | 0,00% | 355,00 | 355,00 | 355,00 | 350,02 | 354,97 | 7 | 7.810.000 |
| 12/9/2000 | 355,00 | 355,00 | -0,56% | 355,00 | 355,00 | 355,00 | 350,10 | 357,00 | 1 | 355.000 |
| 11/9/2000 | 350,00 | 357,00 | +2,00% | 350,00 | 357,00 | 353,50 | 355,00 | 356,99 | 2 | 707.000 |
| 8/9/2000 | 350,00 | 350,00 | +0,57% | 350,00 | 350,00 | 350,00 | 350,00 | 359,00 | 4 | 14.000.000 |
| 6/9/2000 | 348,00 | 348,01 | -0,28% | 348,00 | 349,00 | 348,87 | 345,00 | 350,00 | 8 | 8.024.010 |
| 5/9/2000 | 349,00 | 349,00 | 0,00% | 347,01 | 349,00 | 348,87 | 348,00 | 349,00 | 7 | 10.815.020 |
| 4/9/2000 | 350,00 | 349,00 | -0,29% | 349,00 | 350,00 | 349,71 | 348,00 | 350,00 | 3 | 2.448.000 |
| 1/9/2000 | 350,00 | 350,00 | +0,29% | 350,00 | 350,00 | 350,00 | 349,00 | 350,00 | 3 | 1.750.000 |
| 31/8/2000 | 350,00 | 349,00 | -0,29% | 349,00 | 350,00 | 349,91 | 341,01 | 350,00 | 5 | 8.048.000 |
| 30/8/2000 | 349,00 | 350,00 | 0,00% | 349,00 | 350,00 | 349,74 | 345,00 | 350,00 | 6 | 13.640.000 |
| 29/8/2000 | 350,00 | 350,00 | +0,29% | 350,00 | 350,00 | 350,00 | 347,00 | 360,00 | 7 | 14.700.000 |
| 28/8/2000 | 349,00 | 349,00 | 0,00% | 349,00 | 349,00 | 349,00 | 346,00 | 349,00 | 4 | 2.094.000 |
| 25/8/2000 | 340,00 | 349,00 | +2,04% | 340,00 | 349,00 | 346,17 | 348,00 | 355,00 | 8 | 9.693.000 |
| 24/8/2000 | 340,00 | 342,03 | -0,57% | 340,00 | 342,03 | 341,86 | 343,00 | 345,00 | 5 | 8.546.600 |
| 23/8/2000 | 340,00 | 344,00 | +1,18% | 340,00 | 344,00 | 341,47 | 344,00 | 350,00 | 12 | 27.662.000 |
| 22/8/2000 | 339,99 | 340,00 | +3,03% | 339,99 | 341,00 | 340,03 | 336,01 | 342,00 | 6 | 9.860.990 |
| 21/8/2000 | 336,01 | 330,00 | -1,79% | 330,00 | 336,01 | 333,75 | 326,02 | 335,00 | 13 | 5.340.010 |
| 18/8/2000 | 337,00 | 336,00 | -0,30% | 336,00 | 337,02 | 336,85 | 330,02 | 336,00 | 5 | 4.379.050 |
| 17/8/2000 | 344,00 | 337,00 | -1,75% | 337,00 | 344,00 | 339,64 | 336,00 | 337,00 | 12 | 4.755.030 |
| 16/8/2000 | 340,00 | 342,99 | +0,88% | 340,00 | 342,99 | 340,99 | 337,00 | 343,00 | 3 | 1.022.990 |
| 15/8/2000 | 340,01 | 340,00 | -0,29% | 340,00 | 341,00 | 340,50 | 339,00 | 345,00 | 6 | 3.405.020 |
| 14/8/2000 | 340,00 | 341,00 | -1,16% | 340,00 | 344,00 | 341,24 | 338,00 | 344,00 | 15 | 16.038.400 |
| 11/8/2000 | 348,00 | 345,00 | 0,00% | 344,50 | 348,00 | 345,42 | 332,00 | 345,00 | 12 | 8.981.000 |
| 10/8/2000 | 348,00 | 345,00 | +0,29% | 344,00 | 348,00 | 346,00 | 341,00 | 348,00 | 8 | 3.460.000 |
| 9/8/2000 | 343,00 | 344,00 | -1,15% | 343,00 | 344,00 | 343,12 | 345,00 | 348,00 | 4 | 7.217.130 |
| 8/8/2000 | 345,00 | 348,00 | -0,29% | 345,00 | 348,00 | 346,21 | 342,00 | 349,00 | 7 | 6.578.000 |
| 7/8/2000 | 345,00 | 349,00 | -0,29% | 345,00 | 352,00 | 348,54 | 340,00 | 349,00 | 3 | 3.834.000 |
| 4/8/2000 | 350,00 | 350,00 | -1,41% | 350,00 | 350,00 | 350,00 | 336,00 | 350,00 | 2 | 700.000 |
| 3/8/2000 | 331,00 | 355,00 | +6,93% | 331,00 | 359,00 | 352,53 | 342,00 | 354,00 | 20 | 37.726.000 |
| 2/8/2000 | 332,00 | 332,00 | +0,30% | 332,00 | 332,00 | 332,00 | 331,00 | 335,00 | 3 | 1.328.000 |
| 1/8/2000 | 340,00 | 331,00 | -2,07% | 331,00 | 340,00 | 334,00 | 331,00 | 340,00 | 2 | 1.002.000 |
| 31/7/2000 | 338,00 | 338,00 | -0,59% | 338,00 | 338,00 | 338,00 | 332,00 | 338,00 | 2 | 676.000 |
| 28/7/2000 | 340,00 | 340,00 | +0,59% | 335,01 | 342,00 | 339,08 | 331,00 | 340,00 | 7 | 4.069.010 |
| 27/7/2000 | 340,00 | 338,00 | -0,59% | 338,00 | 340,00 | 339,80 | 337,00 | 342,00 | 7 | 3.398.000 |
| 26/7/2000 | 340,00 | 340,00 | -0,29% | 340,00 | 340,01 | 340,00 | 330,01 | 342,00 | 12 | 14.280.020 |
| 25/7/2000 | 348,00 | 341,00 | -2,01% | 341,00 | 348,95 | 346,07 | 345,00 | 348,90 | 12 | 7.959.750 |
| 24/7/2000 | 348,00 | 348,00 | -0,29% | 330,00 | 348,00 | 339,83 | 335,60 | 348,95 | 6 | 2.039.010 |
| 21/7/2000 | 349,00 | 349,00 | 0,00% | 348,99 | 349,00 | 348,99 | 340,00 | 349,00 | 8 | 5.583.990 |
| 20/7/2000 | 349,00 | 349,00 | +0,29% | 349,00 | 349,00 | 349,00 | 345,01 | 349,00 | 3 | 1.047.000 |
| 19/7/2000 | 348,00 | 347,99 | 0,00% | 347,90 | 348,00 | 347,97 | 335,00 | 347,99 | 6 | 3.131.790 |
| 18/7/2000 | 348,00 | 348,00 | 0,00% | 347,90 | 348,00 | 347,98 | 345,00 | 349,00 | 5 | 8.699.590 |
| 17/7/2000 | 345,00 | 348,00 | +0,87% | 345,00 | 349,00 | 347,66 | 346,00 | 355,00 | 7 | 5.215.000 |
| 14/7/2000 | 340,01 | 345,00 | +1,47% | 340,01 | 345,00 | 342,50 | 340,00 | 349,00 | 2 | 685.010 |
| 13/7/2000 | 340,00 | 340,00 | 0,00% | 340,00 | 340,00 | 340,00 | 332,00 | 339,00 | 3 | 1.020.000 |
| 12/7/2000 | 345,00 | 340,00 | 0,00% | 340,00 | 345,00 | 341,67 | 327,00 | 345,00 | 7 | 6.150.200 |
| 11/7/2000 | 343,00 | 340,00 | -0,58% | 340,00 | 346,00 | 343,00 | 325,10 | 347,80 | 6 | 3.087.000 |
| 10/7/2000 | 340,00 | 342,00 | +0,88% | 340,00 | 343,00 | 341,77 | 342,00 | 344,90 | 11 | 13.329.060 |
| 7/7/2000 | 340,00 | 339,00 | +4,31% | 335,00 | 340,00 | 338,57 | 336,00 | 339,00 | 12 | 11.512.020 |
| 6/7/2000 | 327,00 | 325,00 | -14,47% | 325,00 | 344,00 | 334,36 | 325,04 | 344,00 | 20 | 18.390.040 |
| 5/7/2000 | 355,00 | 380,00 | +8,57% | 355,00 | 380,00 | 374,58 | 378,02 | 380,00 | 66 | 109.758.010 |
| 4/7/2000 | 350,00 | 350,00 | +0,01% | 347,00 | 350,01 | 349,75 | 347,00 | 350,00 | 15 | 17.137.970 |
| 3/7/2000 | 350,00 | 349,97 | -0,01% | 345,00 | 350,00 | 349,15 | 347,00 | 349,97 | 11 | 14.669.580 |
| 29/6/2000 | 350,00 | 350,00 | 0,00% | 350,00 | 350,00 | 350,00 | 340,00 | 349,00 | 1 | 3.500.000 |
| 28/6/2000 | 349,90 | 350,00 | +1,45% | 349,90 | 350,00 | 349,99 | 340,00 | 350,00 | 6 | 9.099.800 |
| 26/6/2000 | 350,00 | 345,00 | -1,43% | 345,00 | 350,00 | 346,00 | 341,00 | 350,00 | 2 | 1.730.000 |
| 21/6/2000 | 350,00 | 349,99 | +0,28% | 349,50 | 350,00 | 349,54 | 348,00 | 349,99 | 16 | 23.768.950 |
| 20/6/2000 | 350,00 | 349,00 | -0,29% | 348,00 | 350,00 | 349,00 | 345,00 | 349,00 | 7 | 5.584.000 |
| 19/6/2000 | 350,00 | 350,00 | +0,29% | 350,00 | 350,00 | 350,00 | 345,00 | 354,00 | 10 | 15.750.000 |
| 16/6/2000 | 345,00 | 349,00 | +1,16% | 345,00 | 349,00 | 345,80 | 341,00 | 349,00 | 4 | 3.458.000 |
| 13/6/2000 | 340,00 | 345,00 | 0,00% | 340,00 | 345,00 | 342,07 | 341,00 | 355,00 | 9 | 4.447.000 |
| 12/6/2000 | 341,00 | 345,00 | -1,43% | 341,00 | 345,00 | 342,33 | 341,00 | 350,00 | 2 | 1.027.000 |
| 9/6/2000 | 348,00 | 350,00 | +1,45% | 348,00 | 350,00 | 349,63 | 345,00 | 349,99 | 4 | 13.286.000 |
| 8/6/2000 | 340,00 | 345,00 | +1,47% | 340,00 | 345,00 | 342,50 | 340,01 | 345,00 | 2 | 685.000 |
| 7/6/2000 | 345,00 | 340,00 | -2,30% | 340,00 | 345,00 | 344,55 | 340,00 | 344,00 | 8 | 16.883.000 |
| 5/6/2000 | 348,00 | 348,00 | -0,28% | 348,00 | 348,00 | 348,00 | 330,00 | 348,00 | 2 | 1.044.000 |
| 2/6/2000 | 349,00 | 348,99 | 0,00% | 348,99 | 349,00 | 348,99 | 341,00 | 348,99 | 4 | 2.442.960 |
| 1/6/2000 | 349,00 | 349,00 | +2,65% | 349,00 | 349,00 | 349,00 | 341,00 | 349,00 | 1 | 1.745.000 |
| 31/5/2000 | 340,00 | 340,00 | 0,00% | 340,00 | 340,00 | 340,00 | 330,01 | 345,00 | 1 | 22.100.000 |
| 30/5/2000 | 339,99 | 340,00 | 0,00% | 339,99 | 340,00 | 339,99 | 330,00 | 339,99 | 7 | 8.839.930 |
| 29/5/2000 | 335,00 | 339,99 | +4,61% | 335,00 | 339,99 | 337,49 | 325,00 | 340,00 | 2 | 674.990 |
| 26/5/2000 | 330,00 | 325,00 | -2,99% | 320,00 | 330,00 | 325,00 | 300,01 | 330,00 | 4 | 2.275.000 |
| 25/5/2000 | 350,00 | 335,00 | +0,03% | 335,00 | 350,00 | 345,00 | 332,00 | 339,00 | 4 | 1.725.000 |
| 22/5/2000 | 330,00 | 334,90 | +1,48% | 330,00 | 335,00 | 334,20 | 325,00 | 335,00 | 4 | 4.678.900 |
| 19/5/2000 | 325,00 | 330,00 | 0,00% | 325,00 | 330,00 | 328,33 | 321,00 | 340,00 | 2 | 985.000 |
| 18/5/2000 | 340,00 | 330,00 | -2,94% | 325,00 | 340,00 | 328,26 | 325,00 | 340,00 | 10 | 8.535.000 |
| 17/5/2000 | 342,00 | 340,00 | -0,58% | 340,00 | 349,00 | 341,83 | 330,00 | 345,00 | 6 | 4.102.000 |
| 16/5/2000 | 350,00 | 342,00 | 0,00% | 342,00 | 350,00 | 347,52 | 340,00 | 345,00 | 11 | 14.248.500 |
| 15/5/2000 | 341,00 | 342,00 | -1,16% | 341,00 | 342,00 | 341,50 | 343,00 | 349,50 | 2 | 683.000 |
| 12/5/2000 | 350,00 | 346,00 | -1,14% | 346,00 | 350,00 | 347,31 | 340,00 | 346,00 | 4 | 14.240.000 |
| 11/5/2000 | 345,00 | 350,00 | +1,45% | 345,00 | 350,00 | 349,74 | 345,00 | 350,00 | 4 | 6.994.970 |
| 10/5/2000 | 350,00 | 345,00 | 0,00% | 343,00 | 350,00 | 346,12 | 340,00 | 345,00 | 7 | 2.769.000 |
| 9/5/2000 | 345,00 | 345,01 | 0,00% | 345,00 | 345,01 | 345,00 | 341,00 | 346,00 | 6 | 2.415.010 |
| 8/5/2000 | 350,00 | 345,00 | -1,43% | 345,00 | 350,00 | 346,00 | 345,00 | 0,00 | 6 | 3.110.000 |
| 5/5/2000 | 350,00 | 350,00 | 0,00% | 350,00 | 354,00 | 351,54 | 346,10 | 350,00 | 19 | 24.608.000 |
| 4/5/2000 | 351,00 | 350,00 | 0,00% | 350,00 | 353,00 | 350,46 | 345,00 | 352,00 | 12 | 30.140.160 |
| 3/5/2000 | 355,00 | 350,00 | -2,78% | 350,00 | 355,00 | 351,49 | 347,00 | 350,00 | 11 | 32.689.000 |
| 2/5/2000 | 360,00 | 360,00 | +1,41% | 360,00 | 360,00 | 360,00 | 355,00 | 360,00 | 2 | 720.000 |
| 28/4/2000 | 360,00 | 355,00 | -1,11% | 355,00 | 360,00 | 358,47 | 351,01 | 355,00 | 8 | 12.905.010 |
| 27/4/2000 | 360,00 | 359,00 | -1,64% | 358,00 | 360,00 | 359,25 | 350,01 | 359,99 | 4 | 2.874.000 |
| 26/4/2000 | 367,00 | 365,00 | -0,41% | 365,00 | 367,00 | 366,47 | 351,00 | 364,99 | 5 | 7.696.000 |
| 25/4/2000 | 350,00 | 366,50 | -13,25% | 350,00 | 367,00 | 363,23 | 350,00 | 367,00 | 4 | 6.549.500 |
| 24/4/2000 | 402,00 | 422,50 | +5,10% | 402,00 | 430,00 | 407,53 | 407,10 | 422,99 | 19 | 35.863.460 |
| 20/4/2000 | 397,00 | 402,00 | +1,26% | 397,00 | 404,00 | 399,03 | 401,00 | 402,00 | 51 | 87.787.000 |
| 19/4/2000 | 401,00 | 397,00 | +0,51% | 395,00 | 401,00 | 396,98 | 395,00 | 400,00 | 19 | 30.568.000 |
| 18/4/2000 | 394,00 | 395,00 | +2,60% | 393,00 | 400,00 | 394,99 | 394,00 | 399,90 | 37 | 112.968.980 |
| 17/4/2000 | 385,00 | 385,00 | -1,28% | 375,00 | 385,00 | 381,14 | 375,00 | 390,00 | 13 | 34.684.000 |
| 14/4/2000 | 394,00 | 390,00 | -1,02% | 380,00 | 394,00 | 385,82 | 380,00 | 389,00 | 29 | 76.389.010 |
| 13/4/2000 | 396,00 | 394,00 | -0,51% | 394,00 | 396,00 | 394,54 | 390,10 | 394,00 | 9 | 9.469.000 |
| 12/4/2000 | 392,00 | 396,00 | +0,76% | 391,90 | 396,00 | 393,59 | 381,00 | 0,00 | 8 | 19.679.500 |
| 11/4/2000 | 392,99 | 393,00 | -0,50% | 392,99 | 393,00 | 392,99 | 390,00 | 392,00 | 3 | 14.147.840 |
| 10/4/2000 | 394,00 | 394,99 | 0,00% | 394,00 | 396,00 | 395,41 | 385,00 | 394,99 | 19 | 24.910.830 |
| 7/4/2000 | 395,00 | 394,99 | +1,28% | 394,99 | 395,00 | 394,99 | 385,00 | 393,00 | 2 | 4.344.990 |
| 6/4/2000 | 390,00 | 390,00 | 0,00% | 389,99 | 390,00 | 389,99 | 382,00 | 390,00 | 5 | 7.019.970 |
| 5/4/2000 | 390,00 | 390,00 | +1,30% | 390,00 | 390,00 | 390,00 | 385,00 | 390,00 | 4 | 21.060.000 |
| 4/4/2000 | 395,50 | 385,00 | -2,04% | 385,00 | 395,50 | 392,37 | 387,00 | 395,00 | 4 | 1.569.500 |
| 3/4/2000 | 389,90 | 393,00 | -0,25% | 389,90 | 393,00 | 390,09 | 390,00 | 393,00 | 12 | 22.625.670 |
| 31/3/2000 | 380,00 | 394,00 | 0,00% | 380,00 | 394,00 | 392,25 | 390,00 | 0,00 | 9 | 12.552.000 |
| 30/3/2000 | 395,00 | 394,00 | +1,03% | 393,00 | 395,00 | 394,00 | 386,10 | 394,00 | 3 | 5.910.000 |
| 29/3/2000 | 390,01 | 389,98 | -0,01% | 389,98 | 390,01 | 389,99 | 360,00 | 0,00 | 3 | 1.559.990 |
| 28/3/2000 | 390,01 | 390,00 | 0,00% | 390,00 | 390,01 | 390,00 | 390,00 | 400,00 | 6 | 7.800.020 |
| 27/3/2000 | 390,00 | 390,00 | 0,00% | 390,00 | 390,00 | 390,00 | 388,10 | 400,00 | 12 | 16.380.000 |
| 24/3/2000 | 390,00 | 390,00 | +0,26% | 389,00 | 390,00 | 389,98 | 385,00 | 0,00 | 16 | 23.009.000 |
| 23/3/2000 | 390,00 | 389,00 | +3,46% | 389,00 | 390,00 | 389,77 | 383,00 | 498,00 | 11 | 8.575.000 |
| 22/3/2000 | 375,01 | 376,00 | +0,54% | 375,00 | 376,00 | 375,09 | 377,00 | 0,00 | 8 | 15.754.010 |
| 21/3/2000 | 379,99 | 373,99 | -0,27% | 373,99 | 380,00 | 376,39 | 361,00 | 389,99 | 14 | 33.498.710 |
| 20/3/2000 | 380,00 | 375,00 | -1,31% | 375,00 | 380,00 | 376,66 | 374,00 | 375,00 | 6 | 11.300.000 |
| 17/3/2000 | 379,99 | 379,99 | -0,27% | 379,99 | 379,99 | 379,99 | 375,01 | 379,99 | 3 | 2.659.930 |
| 15/3/2000 | 381,00 | 381,00 | -1,04% | 381,00 | 381,00 | 381,00 | 376,00 | 380,99 | 2 | 762.000 |
| 14/3/2000 | 385,00 | 385,00 | -1,28% | 381,00 | 385,00 | 384,80 | 381,00 | 385,00 | 6 | 7.696.000 |
| 13/3/2000 | 390,00 | 390,00 | 0,00% | 390,00 | 390,00 | 390,00 | 386,00 | 390,00 | 2 | 4.680.000 |
| 10/3/2000 | 390,00 | 390,00 | 0,00% | 390,00 | 390,00 | 390,00 | 386,00 | 390,00 | 9 | 14.040.000 |
| 9/3/2000 | 390,00 | 390,00 | 0,00% | 390,00 | 390,00 | 390,00 | 386,01 | 390,00 | 10 | 14.430.000 |
| 8/3/2000 | 390,00 | 390,00 | 0,00% | 390,00 | 390,00 | 390,00 | 386,00 | 390,00 | 1 | 780.000 |
| 3/3/2000 | 390,00 | 390,00 | 0,00% | 390,00 | 390,00 | 390,00 | 386,00 | 395,00 | 5 | 18.720.000 |
| 2/3/2000 | 390,00 | 390,00 | -1,02% | 390,00 | 390,00 | 390,00 | 387,00 | 400,00 | 5 | 7.020.000 |
| 1/3/2000 | 390,00 | 394,00 | -0,25% | 390,00 | 394,00 | 390,35 | 387,05 | 394,00 | 6 | 5.465.000 |
| 29/2/2000 | 390,00 | 395,00 | +1,28% | 390,00 | 395,00 | 392,50 | 386,00 | 394,00 | 2 | 785.000 |
| 28/2/2000 | 387,00 | 390,00 | +0,78% | 387,00 | 390,00 | 389,72 | 388,00 | 390,00 | 4 | 4.287.000 |
| 25/2/2000 | 390,00 | 387,00 | -0,77% | 387,00 | 391,00 | 388,75 | 385,00 | 398,00 | 4 | 15.550.000 |
| 24/2/2000 | 391,00 | 390,00 | 0,00% | 390,00 | 392,00 | 390,31 | 385,00 | 390,00 | 6 | 6.245.000 |
| 23/2/2000 | 385,00 | 390,00 | 0,00% | 385,00 | 390,00 | 388,12 | 385,01 | 390,00 | 7 | 6.210.000 |
| 22/2/2000 | 395,00 | 390,00 | +2,63% | 390,00 | 395,00 | 394,30 | 385,00 | 394,00 | 5 | 7.886.000 |
| 18/2/2000 | 380,00 | 380,00 | -1,30% | 380,00 | 380,00 | 380,00 | 375,00 | 380,00 | 3 | 1.520.000 |
| 17/2/2000 | 380,00 | 385,00 | +1,32% | 380,00 | 385,00 | 380,90 | 380,00 | 390,00 | 3 | 4.190.000 |
| 16/2/2000 | 380,00 | 380,00 | +1,33% | 380,00 | 380,00 | 380,00 | 375,00 | 380,00 | 1 | 1.900.000 |
| 15/2/2000 | 380,00 | 375,00 | -1,32% | 375,00 | 380,00 | 378,57 | 375,00 | 380,00 | 5 | 2.650.000 |
| 14/2/2000 | 380,00 | 380,00 | -2,56% | 380,00 | 380,00 | 380,00 | 380,00 | 389,00 | 1 | 380.000 |
| 11/2/2000 | 390,00 | 390,00 | 0,00% | 390,00 | 390,00 | 390,00 | 380,00 | 389,00 | 3 | 2.340.000 |
| 10/2/2000 | 390,00 | 390,00 | -1,27% | 390,00 | 390,00 | 390,00 | 386,00 | 390,00 | 2 | 2.340.000 |
| 9/2/2000 | 395,00 | 395,00 | 0,00% | 395,00 | 395,00 | 395,00 | 360,00 | 394,00 | 2 | 790.000 |
| 8/2/2000 | 395,00 | 395,00 | 0,00% | 395,00 | 395,00 | 395,00 | 385,00 | 395,00 | 1 | 395.000 |
| 4/2/2000 | 399,00 | 395,00 | -1,25% | 390,00 | 399,00 | 395,69 | 380,00 | 400,00 | 11 | 10.288.000 |
| 3/2/2000 | 400,00 | 400,00 | 0,00% | 400,00 | 400,00 | 400,00 | 360,00 | 410,00 | 3 | 2.000.000 |
| 2/2/2000 | 400,00 | 400,00 | +2,56% | 390,00 | 400,00 | 399,80 | 360,00 | 410,00 | 6 | 20.390.000 |
| 1/2/2000 | 380,00 | 390,00 | +2,63% | 380,00 | 390,00 | 385,00 | 380,00 | 400,00 | 2 | 770.000 |
| 31/1/2000 | 380,00 | 380,00 | 0,00% | 380,00 | 380,00 | 380,00 | 360,00 | 380,00 | 1 | 380.000 |
| 27/1/2000 | 377,00 | 380,00 | +2,70% | 370,00 | 380,00 | 372,72 | 370,00 | 390,00 | 5 | 3.354.500 |
| 26/1/2000 | 365,00 | 370,00 | +1,37% | 361,00 | 370,00 | 368,19 | 362,00 | 370,00 | 8 | 9.204.990 |
| 24/1/2000 | 369,00 | 365,00 | -1,08% | 365,00 | 369,00 | 366,60 | 360,00 | 370,00 | 2 | 1.833.000 |
| 21/1/2000 | 369,00 | 369,00 | +1,10% | 369,00 | 369,00 | 369,00 | 362,00 | 372,00 | 1 | 369.000 |
| 20/1/2000 | 370,00 | 365,00 | -0,82% | 355,00 | 370,00 | 359,51 | 361,00 | 370,00 | 9 | 12.583.020 |
| 19/1/2000 | 355,00 | 368,00 | +5,15% | 355,00 | 368,00 | 365,08 | 350,00 | 368,00 | 6 | 30.302.000 |
| 18/1/2000 | 350,00 | 349,99 | +4,16% | 349,99 | 355,00 | 350,89 | 342,00 | 365,00 | 16 | 117.548.330 |
| 17/1/2000 | 350,00 | 336,00 | -6,67% | 335,00 | 350,00 | 343,35 | 336,00 | 368,00 | 6 | 5.837.000 |
| 14/1/2000 | 373,00 | 360,00 | +5,88% | 350,00 | 373,00 | 359,61 | 350,00 | 373,00 | 11 | 6.473.030 |
| 13/1/2000 | 350,00 | 340,00 | +3,03% | 340,00 | 350,00 | 347,15 | 342,00 | 350,00 | 4 | 7.290.300 |
| 12/1/2000 | 340,00 | 330,01 | -5,71% | 330,01 | 340,00 | 338,00 | 330,10 | 339,00 | 4 | 2.020.110 |
| 11/1/2000 | 356,00 | 350,00 | 0,00% | 350,00 | 356,00 | 350,50 | 350,00 | 354,99 | 15 | 9.463.520 |
| 10/1/2000 | 350,00 | 350,00 | +4,48% | 349,50 | 350,00 | 349,98 | 341,01 | 350,00 | 10 | 10.499.500 |
| 7/1/2000 | 318,00 | 335,00 | +6,35% | 318,00 | 335,00 | 331,34 | 335,00 | 350,00 | 14 | 15.242.000 |
| 6/1/2000 | 300,00 | 315,00 | +6,42% | 300,00 | 315,00 | 309,24 | 310,50 | 315,00 | 23 | 35.253.970 |
| 5/1/2000 | 290,00 | 296,00 | -14,20% | 290,00 | 300,00 | 298,82 | 300,00 | 0,00 | 13 | 12.550.500 |
| 4/1/2000 | 355,00 | 345,00 | -4,17% | 345,00 | 355,00 | 352,00 | 345,00 | 355,00 | 4 | 1.760.000 |
| 3/1/2000 | 360,00 | 360,00 | +1,12% | 359,00 | 360,00 | 359,34 | 357,00 | 362,00 | 8 | 24.795.000 |
| 30/12/1999 | 356,00 | 356,00 | +0,28% | 356,00 | 356,00 | 356,00 | 360,00 | 369,00 | 1 | 10.680.000 |
| 29/12/1999 | 362,00 | 355,00 | -6,58% | 355,00 | 362,00 | 358,56 | 351,00 | 360,00 | 7 | 11.474.000 |
| 28/12/1999 | 380,00 | 380,00 | +5,56% | 380,00 | 380,00 | 380,00 | 360,00 | 410,00 | 1 | 760.000 |
| 27/12/1999 | 360,00 | 360,00 | 0,00% | 360,00 | 360,00 | 360,00 | 355,00 | 420,00 | 1 | 4.680.000 |
| 23/12/1999 | 355,00 | 360,00 | +1,41% | 355,00 | 360,00 | 357,40 | 345,00 | 380,00 | 5 | 8.935.000 |
| 22/12/1999 | 350,00 | 355,00 | -2,74% | 350,00 | 355,00 | 350,80 | 300,00 | 360,00 | 6 | 7.367.000 |
| 21/12/1999 | 370,00 | 365,00 | +1,39% | 365,00 | 370,00 | 365,38 | 345,00 | 364,99 | 5 | 9.500.000 |
| 20/12/1999 | 350,00 | 360,00 | +4,35% | 350,00 | 360,00 | 355,50 | 338,00 | 375,00 | 3 | 7.110.000 |
| 17/12/1999 | 345,00 | 345,00 | +0,29% | 345,00 | 345,00 | 345,00 | 344,00 | 350,00 | 2 | 2.760.000 |
| 16/12/1999 | 344,00 | 344,00 | -0,29% | 344,00 | 344,00 | 344,00 | 0,00 | 349,00 | 1 | 344.000 |
| 15/12/1999 | 340,00 | 345,00 | -1,43% | 340,00 | 345,00 | 340,55 | 340,00 | 360,00 | 3 | 3.065.000 |
| 14/12/1999 | 350,00 | 350,00 | 0,00% | 350,00 | 350,00 | 350,00 | 0,00 | 355,00 | 2 | 700.000 |
| 13/12/1999 | 355,00 | 350,00 | -2,23% | 350,00 | 355,00 | 352,22 | 340,00 | 360,00 | 3 | 3.170.000 |
| 10/12/1999 | 355,00 | 358,00 | +0,85% | 355,00 | 358,00 | 356,20 | 356,00 | 358,00 | 3 | 1.781.000 |
| 9/12/1999 | 369,97 | 355,00 | -8,74% | 355,00 | 370,00 | 366,48 | 340,00 | 360,00 | 11 | 19.789.940 |
| 8/12/1999 | 380,00 | 389,00 | +4,29% | 380,00 | 389,00 | 386,00 | 379,10 | 440,00 | 5 | 4.632.000 |
| 7/12/1999 | 385,00 | 373,00 | -3,12% | 372,00 | 385,00 | 379,19 | 372,00 | 385,00 | 9 | 17.443.000 |
| 6/12/1999 | 385,00 | 385,00 | -1,03% | 385,00 | 385,00 | 385,00 | 380,00 | 384,00 | 3 | 2.685.000 |
| 3/12/1999 | 389,00 | 389,00 | -0,51% | 389,00 | 389,00 | 389,00 | 389,00 | 400,00 | 1 | 389.000 |
| 2/12/1999 | 390,00 | 391,00 | +3,17% | 390,00 | 400,00 | 394,13 | 380,00 | 395,00 | 10 | 11.824.000 |
| 1/12/1999 | 379,00 | 379,00 | 0,00% | 379,00 | 379,00 | 379,00 | 371,00 | 380,00 | 4 | 4.169.000 |
| 30/11/1999 | 390,00 | 378,99 | 0,00% | 369,00 | 390,00 | 375,39 | 367,00 | 377,00 | 5 | 1.876.990 |
| 29/11/1999 | 380,00 | 379,00 | -1,56% | 371,01 | 380,00 | 375,21 | 372,00 | 379,00 | 4 | 8.630.010 |
| 26/11/1999 | 398,00 | 385,00 | -3,75% | 385,00 | 400,00 | 386,88 | 381,00 | 400,00 | 8 | 22.826.000 |
| 25/11/1999 | 390,00 | 400,00 | -1,23% | 390,00 | 400,00 | 391,17 | 380,00 | 400,00 | 2 | 13.300.000 |
| 24/11/1999 | 405,00 | 405,00 | -2,41% | 400,00 | 405,00 | 403,00 | 385,00 | 400,00 | 4 | 4.030.000 |
| 23/11/1999 | 415,00 | 415,00 | 0,00% | 415,00 | 415,00 | 415,00 | 403,00 | 415,00 | 1 | 1.245.000 |
| 22/11/1999 | 400,00 | 415,00 | +3,75% | 400,00 | 420,00 | 414,00 | 400,00 | 440,00 | 5 | 4.140.000 |
| 19/11/1999 | 395,00 | 400,00 | +5,26% | 395,00 | 400,00 | 398,33 | 385,00 | 440,00 | 3 | 1.195.000 |
| 18/11/1999 | 370,00 | 380,00 | 0,00% | 370,00 | 380,00 | 379,09 | 352,00 | 385,00 | 3 | 4.170.000 |
| 17/11/1999 | 375,00 | 380,00 | +1,33% | 375,00 | 385,00 | 380,06 | 377,01 | 439,00 | 5 | 6.081.000 |
| 16/11/1999 | 370,00 | 375,00 | +1,35% | 370,00 | 375,00 | 371,38 | 370,00 | 400,00 | 6 | 4.828.000 |
| 12/11/1999 | 375,00 | 370,00 | -1,33% | 370,00 | 375,00 | 371,38 | 370,01 | 380,00 | 5 | 4.828.000 |
| 11/11/1999 | 380,00 | 375,00 | -3,60% | 370,00 | 380,00 | 376,51 | 365,00 | 379,00 | 11 | 12.061.000 |
| 10/11/1999 | 379,00 | 389,00 | +1,30% | 379,00 | 389,00 | 382,33 | 380,00 | 385,00 | 2 | 1.147.000 |
| 9/11/1999 | 390,00 | 384,00 | +1,05% | 380,00 | 390,00 | 383,29 | 379,00 | 400,00 | 11 | 9.578.000 |
| 8/11/1999 | 380,00 | 380,00 | +4,11% | 379,00 | 380,00 | 379,93 | 378,00 | 384,00 | 6 | 5.699.000 |
| 5/11/1999 | 350,00 | 365,00 | +3,99% | 350,00 | 370,00 | 360,89 | 361,02 | 365,00 | 25 | 46.555.700 |
| 4/11/1999 | 345,00 | 351,00 | +3,24% | 341,00 | 351,00 | 347,87 | 350,00 | 351,00 | 20 | 34.787.410 |
| 3/11/1999 | 330,00 | 340,00 | +3,03% | 329,00 | 340,00 | 334,21 | 336,00 | 350,00 | 11 | 19.050.000 |
| 1/11/1999 | 330,00 | 330,00 | 0,00% | 330,00 | 330,00 | 330,00 | 331,00 | 335,00 | 4 | 11.880.000 |
| 29/10/1999 | 325,00 | 330,00 | +1,54% | 325,00 | 330,00 | 327,00 | 330,00 | 335,00 | 7 | 4.905.000 |
| 28/10/1999 | 315,00 | 325,00 | +4,84% | 315,00 | 325,00 | 319,28 | 320,00 | 325,00 | 5 | 4.470.000 |
| 27/10/1999 | 309,00 | 310,00 | +1,64% | 305,00 | 312,00 | 310,29 | 305,00 | 314,50 | 10 | 7.447.000 |
| 26/10/1999 | 303,00 | 305,00 | +1,67% | 300,00 | 305,00 | 303,55 | 305,00 | 309,00 | 7 | 8.803.000 |
| 25/10/1999 | 300,00 | 300,00 | +3,45% | 300,00 | 300,00 | 300,00 | 296,00 | 310,00 | 5 | 3.900.000 |
| 22/10/1999 | 295,00 | 290,00 | -3,33% | 290,00 | 295,00 | 294,16 | 280,00 | 300,00 | 3 | 10.590.000 |
| 21/10/1999 | 295,00 | 300,00 | +1,69% | 295,00 | 300,00 | 296,66 | 270,00 | 320,00 | 4 | 4.450.000 |
| 20/10/1999 | 295,00 | 295,00 | 0,00% | 295,00 | 295,00 | 295,00 | 290,00 | 305,00 | 1 | 1.475.000 |
| 19/10/1999 | 290,00 | 295,00 | +5,36% | 290,00 | 295,00 | 291,60 | 280,00 | 300,00 | 6 | 2.916.000 |
| 18/10/1999 | 280,00 | 280,00 | -3,45% | 280,00 | 280,00 | 280,00 | 280,00 | 300,00 | 4 | 4.200.000 |
| 14/10/1999 | 299,50 | 290,00 | 0,00% | 290,00 | 299,90 | 295,14 | 286,00 | 299,90 | 5 | 6.198.050 |
| 13/10/1999 | 290,01 | 290,01 | -3,33% | 290,01 | 290,01 | 290,01 | 290,00 | 297,00 | 1 | 580.020 |
| 11/10/1999 | 300,00 | 300,00 | 0,00% | 300,00 | 300,00 | 300,00 | 270,00 | 300,00 | 2 | 1.800.000 |
| 8/10/1999 | 291,00 | 300,00 | 0,00% | 290,00 | 300,00 | 294,20 | 295,00 | 0,00 | 4 | 4.413.000 |
| 7/10/1999 | 300,00 | 300,00 | +1,69% | 300,00 | 300,00 | 300,00 | 291,00 | 300,00 | 2 | 1.800.000 |
| 6/10/1999 | 295,00 | 295,00 | +1,72% | 295,00 | 295,00 | 295,00 | 291,00 | 300,00 | 1 | 590.000 |
| 5/10/1999 | 290,00 | 290,00 | 0,00% | 290,00 | 290,00 | 290,00 | 285,00 | 305,00 | 1 | 290.000 |
| 30/9/1999 | 290,00 | 290,00 | -3,33% | 290,00 | 290,00 | 290,00 | 275,00 | 295,00 | 5 | 6.090.000 |
| 29/9/1999 | 300,00 | 300,00 | +3,45% | 300,00 | 312,00 | 304,54 | 252,02 | 299,99 | 26 | 41.722.010 |
| 28/9/1999 | 269,00 | 290,00 | +8,21% | 268,00 | 290,00 | 278,42 | 276,50 | 0,00 | 24 | 22.273.970 |
| 27/9/1999 | 260,00 | 268,00 | +3,08% | 260,00 | 268,00 | 261,94 | 265,00 | 275,00 | 6 | 7.072.500 |
| 23/9/1999 | 262,00 | 260,00 | 0,00% | 260,00 | 265,00 | 262,21 | 250,00 | 265,00 | 24 | 30.155.000 |
| 22/9/1999 | 260,00 | 260,00 | +0,78% | 260,00 | 260,00 | 260,00 | 260,01 | 264,00 | 2 | 4.200.000 |
| 21/9/1999 | 250,00 | 258,00 | +3,20% | 250,00 | 258,00 | 251,60 | 252,00 | 258,00 | 21 | 22.896.000 |
| 17/9/1999 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 246,00 | 250,00 | 3 | 3.750.000 |
| 16/9/1999 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 245,01 | 254,00 | 8 | 7.250.000 |
| 15/9/1999 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 245,00 | 280,00 | 3 | 3.750.000 |
| 14/9/1999 | 260,00 | 250,00 | 0,00% | 250,00 | 260,00 | 254,07 | 251,00 | 255,00 | 5 | 5.843.700 |
| 10/9/1999 | 250,00 | 250,00 | +3,73% | 250,00 | 250,00 | 250,00 | 241,00 | 250,00 | 2 | 5.000.000 |
| 9/9/1999 | 241,00 | 241,00 | +0,42% | 241,00 | 241,00 | 241,00 | 241,00 | 250,00 | 2 | 482.000 |
| 8/9/1999 | 232,01 | 240,00 | -4,00% | 232,01 | 240,00 | 236,80 | 236,08 | 250,00 | 3 | 1.184.020 |
| 6/9/1999 | 251,00 | 250,00 | -0,40% | 250,00 | 251,00 | 250,15 | 235,00 | 282,00 | 3 | 3.252.000 |
| 3/9/1999 | 251,00 | 251,00 | +0,40% | 251,00 | 251,00 | 251,00 | 248,00 | 251,00 | 3 | 3.263.000 |
| 2/9/1999 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 245,00 | 250,00 | 2 | 5.000.000 |
| 31/8/1999 | 245,00 | 250,00 | +2,04% | 230,00 | 250,00 | 243,84 | 240,00 | 255,00 | 6 | 3.170.000 |
| 30/8/1999 | 245,00 | 245,00 | -1,96% | 245,00 | 245,00 | 245,00 | 241,00 | 250,00 | 1 | 245.000 |
| 27/8/1999 | 249,90 | 249,90 | -0,04% | 249,90 | 249,90 | 249,90 | 241,00 | 249,90 | 1 | 249.900 |
| 25/8/1999 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 245,00 | 255,00 | 3 | 5.500.000 |
| 24/8/1999 | 240,00 | 250,00 | +4,17% | 240,00 | 250,00 | 246,96 | 240,00 | 250,00 | 4 | 8.150.000 |
| 23/8/1999 | 240,00 | 240,00 | +4,35% | 240,00 | 240,00 | 240,00 | 240,00 | 249,00 | 1 | 240.000 |
| 20/8/1999 | 230,00 | 230,00 | -8,00% | 230,00 | 230,00 | 230,00 | 235,00 | 240,00 | 1 | 920.000 |
| 19/8/1999 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 240,00 | 250,00 | 2 | 1.250.000 |
| 18/8/1999 | 250,00 | 250,00 | 0,00% | 245,00 | 250,00 | 247,13 | 248,00 | 252,00 | 19 | 19.276.210 |
| 17/8/1999 | 250,00 | 250,00 | 0,00% | 250,00 | 250,03 | 250,01 | 246,00 | 253,00 | 5 | 5.000.220 |
| 16/8/1999 | 250,00 | 250,00 | +2,04% | 250,00 | 250,00 | 250,00 | 230,00 | 259,00 | 6 | 3.750.000 |
| 13/8/1999 | 231,00 | 245,00 | +6,52% | 231,00 | 245,00 | 238,00 | 235,00 | 268,00 | 2 | 476.000 |
| 12/8/1999 | 231,00 | 230,00 | +4,55% | 227,00 | 231,00 | 228,27 | 225,00 | 250,00 | 6 | 4.109.000 |
| 11/8/1999 | 220,00 | 220,00 | 0,00% | 220,00 | 220,00 | 220,00 | 220,00 | 250,00 | 2 | 3.300.000 |
| 10/8/1999 | 220,00 | 220,00 | 0,00% | 220,00 | 220,00 | 220,00 | 216,00 | 220,00 | 5 | 4.620.000 |
| 9/8/1999 | 220,00 | 220,00 | -0,90% | 220,00 | 220,00 | 220,00 | 220,00 | 240,00 | 3 | 1.980.000 |
| 4/8/1999 | 225,00 | 222,00 | -5,53% | 222,00 | 225,00 | 224,72 | 221,00 | 234,90 | 2 | 2.472.000 |
| 3/8/1999 | 235,00 | 235,00 | +0,86% | 235,00 | 235,00 | 235,00 | 231,00 | 235,00 | 2 | 470.000 |
| 30/7/1999 | 235,00 | 233,00 | -0,81% | 233,00 | 235,00 | 233,40 | 231,00 | 234,98 | 3 | 1.167.000 |
| 29/7/1999 | 235,00 | 234,90 | +0,86% | 230,00 | 235,00 | 233,92 | 231,50 | 234,90 | 13 | 8.187.210 |
| 28/7/1999 | 232,90 | 232,90 | -0,04% | 232,90 | 232,90 | 232,90 | 232,90 | 235,00 | 5 | 4.658.000 |
| 27/7/1999 | 233,00 | 233,00 | 0,00% | 232,90 | 233,00 | 232,96 | 230,00 | 233,00 | 5 | 6.989.000 |
| 23/7/1999 | 235,00 | 233,00 | -0,85% | 233,00 | 235,00 | 234,66 | 230,01 | 240,00 | 3 | 1.408.000 |
| 22/7/1999 | 239,00 | 235,00 | -1,67% | 235,00 | 239,50 | 238,31 | 231,01 | 238,99 | 6 | 3.336.360 |
| 21/7/1999 | 239,00 | 239,00 | -0,42% | 239,00 | 239,00 | 239,00 | 230,00 | 238,00 | 4 | 1.673.000 |
| 19/7/1999 | 240,00 | 240,00 | +2,13% | 240,00 | 240,00 | 240,00 | 235,00 | 239,99 | 4 | 1.680.000 |
| 16/7/1999 | 235,00 | 235,00 | 0,00% | 235,00 | 235,00 | 235,00 | 236,00 | 250,00 | 2 | 10.810.000 |
| 15/7/1999 | 235,00 | 235,00 | 0,00% | 235,00 | 235,00 | 235,00 | 230,00 | 240,00 | 3 | 1.175.000 |
| 14/7/1999 | 235,00 | 235,00 | 0,00% | 230,00 | 235,00 | 232,93 | 232,01 | 240,00 | 7 | 7.454.000 |
| 13/7/1999 | 235,00 | 235,00 | 0,00% | 234,99 | 235,00 | 234,99 | 230,00 | 250,00 | 6 | 3.289.990 |
| 12/7/1999 | 236,00 | 235,00 | -2,09% | 235,00 | 236,00 | 235,25 | 235,00 | 245,00 | 2 | 3.764.000 |
| 8/7/1999 | 249,00 | 240,01 | -4,00% | 240,01 | 250,00 | 241,62 | 230,78 | 249,99 | 13 | 7.732.110 |
| 7/7/1999 | 230,78 | 250,00 | -3,85% | 230,78 | 250,00 | 240,03 | 233,00 | 250,00 | 4 | 5.280.780 |
| 6/7/1999 | 250,00 | 260,00 | +4,00% | 250,00 | 260,00 | 250,90 | 251,00 | 285,00 | 13 | 8.280.000 |
| 5/7/1999 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 255,00 | 260,00 | 4 | 1.250.000 |
| 2/7/1999 | 260,00 | 249,99 | -3,85% | 249,98 | 260,00 | 250,80 | 245,00 | 260,00 | 23 | 12.289.560 |
| 1/7/1999 | 270,00 | 260,00 | -1,89% | 260,00 | 270,00 | 262,81 | 255,00 | 265,00 | 8 | 4.730.740 |
| 30/6/1999 | 275,00 | 265,00 | -8,62% | 260,00 | 275,00 | 266,63 | 260,00 | 270,00 | 8 | 8.799.000 |
| 29/6/1999 | 290,00 | 290,00 | 0,00% | 290,00 | 292,00 | 290,40 | 280,00 | 290,00 | 3 | 2.904.000 |
| 28/6/1999 | 290,00 | 290,00 | +1,75% | 282,00 | 292,00 | 288,12 | 285,00 | 294,99 | 15 | 13.253.550 |
| 25/6/1999 | 285,00 | 285,00 | +1,78% | 270,00 | 290,00 | 286,41 | 270,00 | 289,00 | 19 | 26.350.020 |
| 24/6/1999 | 280,00 | 280,01 | 0,00% | 280,00 | 287,00 | 280,51 | 280,01 | 285,00 | 9 | 18.514.090 |
| 23/6/1999 | 266,00 | 280,00 | +5,66% | 266,00 | 280,00 | 271,56 | 280,00 | 290,00 | 17 | 36.118.000 |
| 22/6/1999 | 262,50 | 265,01 | -3,63% | 262,50 | 270,00 | 267,86 | 265,01 | 275,00 | 11 | 10.714.510 |
| 21/6/1999 | 264,00 | 275,00 | +4,96% | 264,00 | 275,00 | 269,92 | 264,00 | 275,00 | 4 | 3.509.000 |
| 18/6/1999 | 265,00 | 262,00 | -1,13% | 261,00 | 265,00 | 263,05 | 262,00 | 270,00 | 16 | 33.145.000 |
| 17/6/1999 | 265,00 | 265,00 | +1,92% | 265,00 | 265,00 | 265,00 | 263,01 | 280,00 | 9 | 8.215.000 |
| 16/6/1999 | 260,00 | 260,00 | -1,89% | 260,00 | 261,00 | 260,03 | 260,00 | 270,00 | 8 | 13.262.000 |
| 15/6/1999 | 260,00 | 265,00 | +1,92% | 260,00 | 265,00 | 261,05 | 262,00 | 270,00 | 8 | 9.920.000 |
| 14/6/1999 | 260,01 | 260,00 | -3,70% | 260,00 | 260,01 | 260,00 | 260,00 | 280,00 | 22 | 35.360.030 |
| 11/6/1999 | 265,00 | 270,00 | +2,66% | 260,00 | 270,00 | 262,75 | 260,00 | 270,00 | 14 | 22.597.000 |
| 10/6/1999 | 270,00 | 263,00 | -2,59% | 263,00 | 270,00 | 264,83 | 257,01 | 270,00 | 4 | 3.178.000 |
| 9/6/1999 | 280,00 | 270,00 | -3,57% | 269,99 | 280,00 | 271,66 | 265,00 | 280,00 | 13 | 16.299.820 |
| 8/6/1999 | 270,00 | 280,00 | +3,70% | 270,00 | 280,00 | 270,45 | 257,00 | 296,00 | 3 | 5.950.000 |
| 7/6/1999 | 285,00 | 270,00 | -5,26% | 270,00 | 285,00 | 279,28 | 255,00 | 390,00 | 5 | 3.910.000 |
| 2/6/1999 | 285,00 | 285,00 | 0,00% | 285,00 | 285,00 | 285,00 | 270,00 | 289,00 | 2 | 7.410.000 |
| 1/6/1999 | 285,00 | 285,00 | -0,70% | 285,00 | 285,00 | 285,00 | 275,00 | 290,00 | 2 | 5.700.000 |
| 28/5/1999 | 287,00 | 287,00 | 0,00% | 287,00 | 287,00 | 287,00 | 250,00 | 290,00 | 1 | 3.444.000 |
| 27/5/1999 | 287,00 | 287,00 | 0,00% | 287,00 | 287,00 | 287,00 | 275,00 | 310,00 | 1 | 287.000 |
| 26/5/1999 | 287,00 | 287,00 | 0,00% | 280,00 | 287,00 | 282,88 | 270,00 | 310,00 | 6 | 4.809.000 |
| 25/5/1999 | 287,00 | 287,00 | 0,00% | 287,00 | 287,00 | 287,00 | 270,00 | 295,00 | 1 | 861.000 |
| 24/5/1999 | 287,00 | 287,00 | +0,70% | 287,00 | 287,00 | 287,00 | 285,00 | 299,00 | 1 | 287.000 |
| 21/5/1999 | 291,00 | 285,00 | -3,39% | 285,00 | 291,00 | 287,18 | 272,00 | 295,00 | 6 | 3.159.000 |
| 19/5/1999 | 300,00 | 295,00 | -3,28% | 295,00 | 300,00 | 299,94 | 282,00 | 325,00 | 20 | 53.389.790 |
| 18/5/1999 | 300,00 | 305,00 | +2,35% | 290,00 | 305,00 | 297,24 | 295,00 | 309,00 | 28 | 38.047.920 |
| 17/5/1999 | 300,00 | 298,00 | -0,67% | 297,00 | 300,00 | 298,58 | 280,01 | 298,00 | 8 | 13.734.850 |
| 14/5/1999 | 280,00 | 300,00 | +11,11% | 280,00 | 315,00 | 299,84 | 0,00 | 300,00 | 41 | 98.649.900 |
| 13/5/1999 | 270,00 | 270,00 | -1,82% | 270,00 | 270,00 | 270,00 | 260,00 | 500,00 | 2 | 10.800.000 |
| 12/5/1999 | 305,00 | 275,00 | -11,29% | 275,00 | 305,00 | 277,14 | 271,00 | 500,00 | 10 | 17.460.000 |
| 11/5/1999 | 310,00 | 310,00 | +3,33% | 310,00 | 310,00 | 310,00 | 300,03 | 500,00 | 3 | 4.650.000 |
| 10/5/1999 | 300,00 | 300,00 | +2,74% | 300,00 | 300,00 | 300,00 | 300,00 | 310,00 | 2 | 900.000 |
| 7/5/1999 | 292,00 | 292,00 | +0,69% | 292,00 | 292,00 | 292,00 | 270,00 | 292,00 | 2 | 584.000 |
| 4/5/1999 | 290,00 | 290,00 | 0,00% | 290,00 | 290,00 | 290,00 | 290,01 | 0,00 | 1 | 290.000 |
| 3/5/1999 | 290,00 | 290,00 | -3,33% | 290,00 | 290,00 | 290,00 | 293,00 | 300,00 | 1 | 290.000 |
| 29/4/1999 | 300,00 | 300,00 | -3,23% | 300,00 | 300,00 | 300,00 | 290,00 | 310,00 | 1 | 300.000 |
| 28/4/1999 | 310,00 | 310,00 | +3,33% | 310,00 | 310,00 | 310,00 | 300,00 | 310,00 | 2 | 3.100.000 |
| 27/4/1999 | 300,00 | 300,00 | 0,00% | 300,00 | 300,00 | 300,00 | 0,00 | 300,00 | 2 | 3.000.000 |
| 26/4/1999 | 300,00 | 300,00 | 0,00% | 300,00 | 300,00 | 300,00 | 0,00 | 0,00 | 1 | 6.900.000 |
| 23/4/1999 | 300,00 | 300,00 | 0,00% | 300,00 | 300,00 | 300,00 | 280,00 | 300,00 | 6 | 9.600.000 |
| 22/4/1999 | 300,00 | 300,00 | +3,45% | 300,00 | 300,00 | 300,00 | 245,00 | 300,00 | 1 | 300.000 |
| 20/4/1999 | 290,00 | 290,00 | -6,45% | 290,00 | 290,00 | 290,00 | 240,00 | 299,99 | 1 | 2.900.000 |
| 19/4/1999 | 310,00 | 310,00 | 0,00% | 310,00 | 310,00 | 310,00 | 0,00 | 305,00 | 4 | 23.870.000 |
| 16/4/1999 | 310,00 | 310,00 | 0,00% | 310,00 | 310,00 | 310,00 | 0,00 | 310,00 | 1 | 15.500.000 |
| 15/4/1999 | 310,00 | 310,00 | -1,59% | 310,00 | 310,00 | 310,00 | 0,00 | 315,00 | 2 | 30.070.000 |
| 14/4/1999 | 315,00 | 315,00 | +1,61% | 315,00 | 315,00 | 315,00 | 300,00 | 310,00 | 1 | 315.000 |
| 13/4/1999 | 310,00 | 310,00 | -1,90% | 310,00 | 310,00 | 310,00 | 300,00 | 314,00 | 2 | 68.510.000 |
| 9/4/1999 | 316,00 | 316,00 | 0,00% | 316,00 | 316,00 | 316,00 | 305,00 | 310,00 | 1 | 9.164.000 |
| 8/4/1999 | 316,00 | 316,00 | 0,00% | 316,00 | 316,00 | 316,00 | 300,00 | 317,00 | 1 | 12.640.000 |
| 7/4/1999 | 315,00 | 316,00 | +0,32% | 315,00 | 316,00 | 315,75 | 315,00 | 350,00 | 2 | 1.263.000 |
| 6/4/1999 | 315,00 | 315,00 | +2,61% | 315,00 | 315,00 | 315,00 | 301,00 | 0,00 | 3 | 2.835.000 |
| 31/3/1999 | 307,00 | 307,00 | 0,00% | 307,00 | 307,00 | 307,00 | 295,00 | 335,00 | 1 | 15.350.000 |
| 30/3/1999 | 307,00 | 307,00 | 0,00% | 307,00 | 307,00 | 307,00 | 295,00 | 0,00 | 1 | 15.350.000 |
| 29/3/1999 | 307,00 | 307,00 | 0,00% | 307,00 | 307,00 | 307,00 | 305,00 | 0,00 | 2 | 46.050.000 |
| 26/3/1999 | 305,00 | 307,00 | +0,66% | 305,00 | 307,00 | 305,86 | 285,00 | 320,00 | 4 | 70.350.000 |
| 25/3/1999 | 300,00 | 305,00 | +2,35% | 300,00 | 305,00 | 302,62 | 285,00 | 0,00 | 7 | 120.748.400 |
| 24/3/1999 | 298,00 | 298,00 | -2,30% | 298,00 | 298,00 | 298,00 | 290,00 | 308,00 | 2 | 20.860.000 |
| 23/3/1999 | 305,00 | 305,00 | -0,65% | 305,00 | 305,00 | 305,00 | 280,00 | 308,99 | 1 | 18.300.000 |
| 19/3/1999 | 305,00 | 307,00 | +2,33% | 305,00 | 310,00 | 306,71 | 300,00 | 310,00 | 8 | 43.860.000 |
| 18/3/1999 | 320,00 | 300,00 | -9,09% | 300,00 | 320,00 | 304,70 | 270,00 | 300,00 | 5 | 10.360.000 |
| 16/3/1999 | 330,00 | 330,00 | +13,79% | 300,00 | 330,00 | 316,97 | 330,00 | 360,00 | 7 | 10.460.100 |
| 12/3/1999 | 290,00 | 290,00 | +3,57% | 290,00 | 290,00 | 290,00 | 285,00 | 290,00 | 1 | 2.320.000 |
| 11/3/1999 | 285,50 | 280,00 | -1,75% | 280,00 | 290,00 | 287,99 | 280,00 | 290,00 | 5 | 47.518.500 |
| 10/3/1999 | 290,00 | 285,00 | 0,00% | 285,00 | 290,00 | 285,22 | 284,00 | 0,00 | 7 | 44.780.000 |
| 9/3/1999 | 285,00 | 285,00 | -1,72% | 285,00 | 285,00 | 285,00 | 284,00 | 290,00 | 2 | 42.750.000 |
| 8/3/1999 | 288,01 | 290,00 | +3,57% | 288,01 | 290,00 | 288,14 | 283,00 | 0,00 | 5 | 49.561.600 |
| 5/3/1999 | 274,00 | 280,00 | +2,19% | 274,00 | 280,00 | 275,00 | 273,00 | 300,00 | 3 | 16.500.000 |
| 4/3/1999 | 274,00 | 274,00 | +1,48% | 274,00 | 274,00 | 274,00 | 273,00 | 0,00 | 1 | 13.700.000 |
| 1/3/1999 | 270,00 | 270,00 | 0,00% | 270,00 | 270,00 | 270,00 | 270,00 | 0,00 | 1 | 13.500.000 |
| 26/2/1999 | 270,00 | 270,00 | -0,37% | 270,00 | 270,00 | 270,00 | 270,00 | 0,00 | 1 | 13.500.000 |
| 25/2/1999 | 271,00 | 271,00 | +0,37% | 271,00 | 271,00 | 271,00 | 270,00 | 0,00 | 1 | 13.550.000 |
| 19/2/1999 | 270,00 | 270,00 | +3,85% | 270,00 | 270,00 | 270,00 | 260,00 | 0,00 | 1 | 8.100.000 |
| 10/2/1999 | 260,00 | 260,00 | 0,00% | 260,00 | 260,00 | 260,00 | 260,00 | 270,00 | 1 | 2.080.000 |
| 9/2/1999 | 260,00 | 260,00 | +4,00% | 260,00 | 260,00 | 260,00 | 260,00 | 270,00 | 2 | 2.600.000 |
| 4/2/1999 | 250,02 | 250,00 | 0,00% | 250,00 | 250,02 | 250,00 | 250,00 | 0,00 | 8 | 38.750.060 |
| 1/2/1999 | 250,00 | 250,00 | 0,00% | 250,00 | 250,00 | 250,00 | 250,01 | 280,00 | 1 | 250.000 |
| 28/1/1999 | 250,00 | 249,99 | +6,38% | 249,99 | 250,00 | 249,99 | 236,01 | 0,00 | 4 | 62.497.700 |
| 27/1/1999 | 235,00 | 235,00 | +4,44% | 235,00 | 235,00 | 235,00 | 232,00 | 250,00 | 1 | 4.700.000 |
| 20/1/1999 | 230,00 | 225,00 | 0,00% | 225,00 | 235,00 | 234,39 | 220,00 | 234,99 | 3 | 25.315.000 |
| 30/12/1998 | 225,00 | 225,00 | +2,27% | 225,00 | 225,00 | 225,00 | 220,00 | 250,00 | 1 | 225.000 |
| 29/12/1998 | 220,00 | 220,00 | -18,52% | 220,00 | 220,00 | 220,00 | 0,00 | 250,00 | 2 | 52.800.000 |
| 28/12/1998 | 269,99 | 270,00 | +8,00% | 269,99 | 270,00 | 269,99 | 270,00 | 280,00 | 4 | 29.969.970 |
| 21/12/1998 | 250,00 | 250,00 | -7,41% | 250,00 | 250,00 | 250,00 | 251,00 | 300,00 | 1 | 750.000 |
| 18/12/1998 | 270,00 | 270,00 | 0,00% | 270,00 | 270,00 | 270,00 | 260,00 | 0,00 | 1 | 540.000 |
| 17/12/1998 | 270,00 | 270,00 | +5,06% | 270,00 | 270,00 | 270,00 | 260,00 | 300,00 | 2 | 30.780.000 |
| 16/12/1998 | 257,00 | 257,00 | -4,81% | 257,00 | 257,00 | 257,00 | 241,10 | 270,00 | 3 | 3.855.000 |
| 15/12/1998 | 270,00 | 270,00 | +3,85% | 270,00 | 270,00 | 270,00 | 250,00 | 0,00 | 2 | 9.450.000 |
| 10/12/1998 | 260,00 | 260,00 | +6,12% | 260,00 | 270,00 | 269,43 | 250,01 | 265,00 | 3 | 28.560.000 |
| 9/12/1998 | 245,00 | 245,00 | 0,00% | 245,00 | 245,00 | 245,00 | 235,00 | 270,00 | 2 | 18.620.000 |
| 3/12/1998 | 240,00 | 245,00 | +2,08% | 240,00 | 245,00 | 244,22 | 0,00 | 270,00 | 8 | 42.740.000 |
| 30/11/1998 | 240,00 | 240,00 | -2,04% | 240,00 | 240,00 | 240,00 | 240,00 | 260,00 | 3 | 1.680.000 |
| 27/11/1998 | 241,35 | 245,00 | +1,66% | 241,35 | 245,00 | 244,02 | 241,41 | 270,00 | 4 | 18.302.000 |
| 26/11/1998 | 241,01 | 241,01 | -0,04% | 241,01 | 241,01 | 241,01 | 241,01 | 270,00 | 1 | 482.020 |
| 25/11/1998 | 240,01 | 241,10 | -1,59% | 240,01 | 241,10 | 240,22 | 241,10 | 260,00 | 2 | 1.201.140 |
| 24/11/1998 | 245,00 | 245,00 | 0,00% | 240,01 | 245,00 | 244,38 | 240,01 | 245,00 | 4 | 27.860.140 |
| 23/11/1998 | 245,00 | 245,00 | 0,00% | 245,00 | 245,00 | 245,00 | 240,00 | 260,00 | 1 | 49.000.000 |
| 20/11/1998 | 240,00 | 245,01 | +2,09% | 240,00 | 245,01 | 242,63 | 245,00 | 260,00 | 7 | 46.101.000 |
| 19/11/1998 | 240,00 | 240,00 | -4,00% | 240,00 | 240,00 | 240,00 | 240,00 | 270,00 | 1 | 720.000 |
| 18/11/1998 | 250,00 | 250,00 | +4,17% | 250,00 | 250,00 | 250,00 | 246,00 | 260,00 | 1 | 1.250.000 |
| 17/11/1998 | 240,00 | 240,00 | +4,35% | 240,00 | 240,00 | 240,00 | 240,00 | 245,00 | 3 | 35.040.000 |
| 13/11/1998 | 230,00 | 230,00 | 0,00% | 230,00 | 230,00 | 230,00 | 225,00 | 0,00 | 2 | 46.230.000 |
| 10/11/1998 | 230,00 | 230,00 | 0,00% | 230,00 | 230,00 | 230,00 | 220,00 | 230,00 | 2 | 46.000.000 |
| 9/11/1998 | 230,00 | 230,00 | 0,00% | 230,00 | 230,00 | 230,00 | 225,00 | 0,00 | 1 | 46.000.000 |
| 6/11/1998 | 230,00 | 230,00 | 0,00% | 230,00 | 230,00 | 230,00 | 225,00 | 233,00 | 7 | 69.000.000 |
| 5/11/1998 | 230,00 | 230,00 | 0,00% | 230,00 | 230,00 | 230,00 | 230,00 | 232,00 | 10 | 63.710.000 |
| 4/11/1998 | 230,00 | 230,00 | 0,00% | 229,90 | 230,00 | 229,98 | 225,00 | 0,00 | 9 | 23.688.500 |
| 29/10/1998 | 230,00 | 230,00 | 0,00% | 230,00 | 230,00 | 230,00 | 225,00 | 234,00 | 4 | 3.680.000 |
| 28/10/1998 | 240,00 | 230,01 | -4,16% | 230,01 | 240,00 | 230,55 | 230,01 | 245,00 | 8 | 8.530.350 |
| 27/10/1998 | 227,00 | 240,00 | +7,10% | 227,00 | 240,00 | 236,05 | 230,01 | 242,00 | 8 | 36.825.000 |
| 26/10/1998 | 224,10 | 224,10 | +5,71% | 224,10 | 224,10 | 224,10 | 215,01 | 230,00 | 4 | 49.750.200 |
| 23/10/1998 | 212,00 | 212,00 | 0,00% | 212,00 | 212,00 | 212,00 | 212,50 | 220,00 | 2 | 42.400.000 |
| 22/10/1998 | 212,00 | 212,00 | +6,00% | 212,00 | 220,00 | 212,50 | 212,00 | 230,00 | 9 | 34.000.000 |
| 21/10/1998 | 200,00 | 200,00 | 0,00% | 200,00 | 200,00 | 200,00 | 200,00 | 220,00 | 1 | 1.000.000 |
| 20/10/1998 | 200,01 | 200,00 | -5,66% | 200,00 | 212,00 | 207,58 | 200,00 | 220,00 | 9 | 65.596.600 |
| 19/10/1998 | 212,01 | 212,01 | 0,00% | 212,01 | 212,01 | 212,01 | 200,00 | 220,00 | 4 | 154.979.310 |
| 16/10/1998 | 212,00 | 212,00 | +0,95% | 212,00 | 212,00 | 212,00 | 201,00 | 230,00 | 3 | 116.600.000 |
| 15/10/1998 | 200,00 | 210,00 | +5,00% | 200,00 | 210,00 | 206,93 | 200,01 | 0,00 | 3 | 10.140.040 |
| 14/10/1998 | 201,00 | 200,00 | 0,00% | 200,00 | 201,00 | 200,08 | 200,01 | 230,00 | 7 | 50.022.000 |
| 13/10/1998 | 200,00 | 200,00 | 0,00% | 200,00 | 200,00 | 200,00 | 200,00 | 240,00 | 2 | 6.200.000 |
| 9/10/1998 | 200,03 | 200,00 | -4,76% | 200,00 | 200,03 | 200,00 | 200,00 | 0,00 | 11 | 114.005.520 |
| 8/10/1998 | 200,00 | 210,00 | 0,00% | 200,00 | 210,00 | 209,16 | 200,01 | 210,00 | 3 | 2.510.000 |
| 7/10/1998 | 210,01 | 210,01 | 0,00% | 210,01 | 210,01 | 210,01 | 200,00 | 210,00 | 2 | 4.200.200 |
| 6/10/1998 | 210,00 | 210,00 | 0,00% | 210,00 | 210,00 | 210,00 | 210,15 | 229,00 | 1 | 630.000 |
| 2/10/1998 | 210,00 | 210,00 | +2,44% | 210,00 | 210,00 | 210,00 | 200,00 | 230,00 | 1 | 210.000 |
| 1/10/1998 | 205,00 | 205,00 | +2,50% | 205,00 | 205,00 | 205,00 | 200,00 | 230,00 | 1 | 1.640.000 |
| 25/9/1998 | 200,00 | 200,00 | -13,04% | 200,00 | 200,00 | 200,00 | 200,00 | 0,00 | 2 | 6.600.000 |
| 23/9/1998 | 230,00 | 230,00 | +9,52% | 230,00 | 230,00 | 230,00 | 211,00 | 280,00 | 1 | 230.000 |
| 22/9/1998 | 210,00 | 210,00 | 0,00% | 210,00 | 210,00 | 210,00 | 200,00 | 215,00 | 4 | 27.300.000 |
| 21/9/1998 | 210,00 | 210,00 | +5,00% | 205,00 | 210,00 | 208,30 | 210,00 | 220,00 | 7 | 12.290.000 |
| 16/9/1998 | 230,00 | 200,00 | -13,04% | 200,00 | 230,00 | 224,69 | 200,00 | 220,00 | 4 | 40.670.000 |
| 15/9/1998 | 200,00 | 229,99 | +15,00% | 200,00 | 229,99 | 205,99 | 210,00 | 230,00 | 2 | 1.029.990 |
| 14/9/1998 | 200,00 | 200,00 | 0,00% | 200,00 | 200,00 | 200,00 | 195,00 | 240,00 | 1 | 4.000.000 |
| 10/9/1998 | 200,00 | 200,00 | 0,00% | 200,00 | 200,00 | 200,00 | 150,00 | 0,00 | 3 | 4.600.000 |
| 9/9/1998 | 192,00 | 200,00 | 0,00% | 190,00 | 200,00 | 191,09 | 200,00 | 220,00 | 4 | 4.204.000 |
| 4/9/1998 | 200,00 | 200,00 | -13,04% | 200,00 | 200,00 | 200,00 | 200,00 | 230,00 | 7 | 46.800.000 |
| 3/9/1998 | 230,00 | 230,00 | -2,13% | 230,00 | 230,00 | 230,00 | 220,00 | 240,00 | 5 | 55.200.000 |
| 2/9/1998 | 235,00 | 235,00 | +1,51% | 235,00 | 235,00 | 235,00 | 230,00 | 265,00 | 2 | 2.350.000 |
| 28/8/1998 | 231,00 | 231,50 | -3,55% | 230,00 | 231,50 | 230,14 | 231,00 | 270,00 | 14 | 34.751.500 |
| 26/8/1998 | 240,00 | 240,01 | 0,00% | 240,00 | 240,50 | 240,00 | 240,01 | 280,00 | 12 | 345.854.000 |
| 25/8/1998 | 245,00 | 240,00 | 0,00% | 240,00 | 245,00 | 240,65 | 230,00 | 270,00 | 3 | 55.350.000 |
| 21/8/1998 | 240,00 | 240,00 | -5,88% | 240,00 | 240,00 | 240,00 | 230,00 | 250,00 | 1 | 1.920.000 |
| 20/8/1998 | 260,00 | 255,00 | -3,04% | 255,00 | 260,00 | 255,09 | 0,00 | 262,00 | 2 | 13.010.000 |
| 19/8/1998 | 263,00 | 263,00 | +1,15% | 263,00 | 263,00 | 263,00 | 0,00 | 270,00 | 1 | 263.000 |
| 17/8/1998 | 260,00 | 260,00 | -3,70% | 260,00 | 260,00 | 260,00 | 0,00 | 275,00 | 2 | 5.200.000 |
| 14/8/1998 | 261,00 | 270,00 | +3,85% | 261,00 | 270,00 | 268,20 | 261,00 | 295,00 | 2 | 1.341.000 |
| 13/8/1998 | 280,00 | 260,00 | 0,00% | 260,00 | 280,00 | 261,81 | 260,00 | 280,00 | 2 | 5.760.000 |
| 10/8/1998 | 290,00 | 260,00 | -8,77% | 260,00 | 290,00 | 266,19 | 0,00 | 290,00 | 3 | 5.590.000 |
| 4/8/1998 | 290,00 | 285,00 | -4,36% | 285,00 | 290,00 | 287,50 | 280,00 | 295,00 | 4 | 11.500.000 |
| 3/8/1998 | 295,00 | 298,00 | +1,02% | 295,00 | 298,00 | 297,83 | 290,01 | 305,00 | 10 | 240.059.000 |
| 31/7/1998 | 295,00 | 295,00 | -2,96% | 295,00 | 295,01 | 295,00 | 271,00 | 295,00 | 3 | 2.065.050 |
| 30/7/1998 | 304,00 | 304,00 | +3,05% | 304,00 | 304,00 | 304,00 | 293,00 | 304,00 | 2 | 912.000 |
| 27/7/1998 | 295,00 | 295,00 | -3,28% | 295,00 | 295,00 | 295,00 | 271,00 | 299,00 | 7 | 47.200.000 |
| 21/7/1998 | 305,00 | 305,00 | 0,00% | 305,00 | 305,00 | 305,00 | 296,00 | 305,00 | 2 | 3.355.000 |
| 16/7/1998 | 308,00 | 305,00 | -0,97% | 305,00 | 308,00 | 305,50 | 300,00 | 305,00 | 4 | 7.332.000 |
| 15/7/1998 | 308,00 | 308,00 | +0,98% | 308,00 | 308,00 | 308,00 | 300,00 | 308,00 | 2 | 3.080.000 |
| 14/7/1998 | 295,00 | 305,00 | +3,39% | 295,00 | 305,00 | 299,82 | 301,00 | 309,00 | 10 | 26.085.000 |
| 13/7/1998 | 290,00 | 295,00 | +1,72% | 290,00 | 295,00 | 291,65 | 292,01 | 319,90 | 13 | 44.040.000 |
| 10/7/1998 | 290,00 | 290,00 | 0,00% | 290,00 | 295,00 | 290,67 | 280,00 | 295,00 | 10 | 21.510.000 |
| 8/7/1998 | 290,00 | 290,00 | 0,00% | 290,00 | 290,00 | 290,00 | 280,00 | 290,00 | 12 | 16.820.000 |
| 3/7/1998 | 290,00 | 290,00 | +3,57% | 290,00 | 290,00 | 290,00 | 271,01 | 290,00 | 2 | 2.900.000 |
| 1/7/1998 | 280,00 | 280,00 | 0,00% | 280,00 | 280,00 | 280,00 | 270,00 | 290,00 | 6 | 11.480.000 |
| 30/6/1998 | 280,00 | 280,00 | +3,70% | 280,00 | 280,00 | 280,00 | 279,00 | 280,00 | 1 | 280.000 |
| 29/6/1998 | 273,00 | 270,00 | 0,00% | 270,00 | 273,00 | 270,05 | 270,00 | 280,00 | 6 | 15.933.000 |
| 26/6/1998 | 275,00 | 270,00 | -0,37% | 270,00 | 275,00 | 270,65 | 272,01 | 279,50 | 2 | 12.450.000 |
| 25/6/1998 | 271,00 | 271,00 | -4,91% | 271,00 | 271,00 | 271,00 | 270,01 | 284,99 | 2 | 5.420.000 |
| 23/6/1998 | 285,00 | 285,00 | +1,79% | 285,00 | 285,00 | 285,00 | 250,01 | 285,00 | 1 | 285.000 |
| 19/6/1998 | 280,00 | 280,00 | +5,66% | 280,00 | 280,00 | 280,00 | 260,00 | 280,00 | 1 | 560.000 |
| 18/6/1998 | 280,00 | 265,00 | -1,85% | 265,00 | 280,00 | 268,56 | 260,00 | 280,00 | 9 | 41.090.000 |
| 9/6/1998 | 280,00 | 270,00 | -6,90% | 270,00 | 280,00 | 270,59 | 265,00 | 290,00 | 8 | 4.600.030 |
| 8/6/1998 | 290,00 | 290,00 | 0,00% | 270,00 | 290,00 | 285,95 | 270,00 | 300,00 | 6 | 20.875.040 |
| 5/6/1998 | 290,00 | 290,00 | 0,00% | 290,00 | 290,00 | 290,00 | 250,00 | 293,00 | 2 | 1.450.000 |
| 4/6/1998 | 290,00 | 290,00 | 0,00% | 290,00 | 290,00 | 290,00 | 280,00 | 290,00 | 1 | 870.000 |
| 2/6/1998 | 289,99 | 290,00 | 0,00% | 289,99 | 290,00 | 289,99 | 280,00 | 290,00 | 9 | 6.669.900 |
| 1/6/1998 | 290,00 | 290,00 | -6,45% | 290,00 | 290,00 | 290,00 | 250,00 | 290,00 | 1 | 29.000.000 |
| 29/5/1998 | 310,00 | 310,00 | +6,90% | 310,00 | 310,00 | 310,00 | 290,00 | 300,00 | 2 | 1.860.000 |
| 28/5/1998 | 300,00 | 290,00 | -3,34% | 290,00 | 300,00 | 290,14 | 280,00 | 300,00 | 4 | 58.900.000 |
| 27/5/1998 | 290,00 | 300,01 | 0,00% | 280,00 | 300,01 | 289,84 | 290,00 | 300,01 | 8 | 36.230.030 |
| 26/5/1998 | 300,01 | 300,00 | -6,25% | 300,00 | 300,01 | 300,00 | 0,00 | 300,00 | 4 | 13.800.010 |
| 22/5/1998 | 310,00 | 320,00 | 0,00% | 310,00 | 320,00 | 313,33 | 300,00 | 320,00 | 2 | 940.000 |
| 20/5/1998 | 330,00 | 320,00 | -3,03% | 320,00 | 330,00 | 327,83 | 310,00 | 320,00 | 7 | 27.210.000 |
| 19/5/1998 | 330,00 | 330,00 | +2,48% | 330,00 | 330,00 | 330,00 | 300,00 | 328,00 | 1 | 990.000 |
| 15/5/1998 | 315,00 | 322,00 | +2,22% | 315,00 | 330,00 | 323,64 | 315,01 | 325,00 | 13 | 63.758.000 |
| 13/5/1998 | 315,00 | 315,00 | +5,00% | 315,00 | 315,00 | 315,00 | 280,00 | 310,00 | 1 | 315.000 |
| 12/5/1998 | 300,00 | 300,00 | -4,76% | 300,00 | 300,01 | 300,00 | 0,00 | 314,00 | 12 | 24.600.050 |
| 7/5/1998 | 315,00 | 315,00 | 0,00% | 315,00 | 315,00 | 315,00 | 305,00 | 315,00 | 2 | 1.260.000 |
| 6/5/1998 | 320,00 | 315,00 | -1,56% | 315,00 | 320,00 | 318,12 | 315,00 | 320,00 | 2 | 2.545.000 |
| 5/5/1998 | 319,99 | 320,00 | 0,00% | 319,99 | 320,00 | 319,99 | 315,00 | 330,00 | 5 | 19.519.970 |
| 30/4/1998 | 315,00 | 320,00 | +3,23% | 315,00 | 330,00 | 325,68 | 310,01 | 325,00 | 4 | 7.165.000 |
| 29/4/1998 | 310,00 | 310,00 | 0,00% | 310,00 | 310,00 | 310,00 | 309,00 | 320,00 | 1 | 3.100.000 |
| 28/4/1998 | 300,00 | 310,00 | 0,00% | 300,00 | 310,00 | 309,39 | 310,00 | 313,00 | 17 | 25.989.000 |
| 27/4/1998 | 300,00 | 310,00 | -0,01% | 300,00 | 310,00 | 300,24 | 300,00 | 310,00 | 8 | 12.310.000 |
| 24/4/1998 | 310,01 | 310,02 | +0,01% | 310,00 | 310,02 | 310,01 | 310,02 | 315,00 | 3 | 27.901.300 |
| 23/4/1998 | 300,00 | 310,00 | +3,68% | 300,00 | 315,00 | 311,54 | 301,00 | 315,00 | 25 | 67.917.700 |
| 22/4/1998 | 290,00 | 299,00 | +3,10% | 290,00 | 299,99 | 294,36 | 280,00 | 299,00 | 4 | 3.237.980 |
| 20/4/1998 | 290,00 | 290,00 | 0,00% | 280,00 | 290,00 | 289,70 | 280,00 | 290,00 | 22 | 108.930.000 |
| 17/4/1998 | 288,00 | 290,00 | +1,75% | 288,00 | 290,00 | 289,94 | 286,00 | 290,00 | 15 | 36.533.000 |
| 16/4/1998 | 290,00 | 285,00 | -4,68% | 285,00 | 290,00 | 287,50 | 285,00 | 289,00 | 2 | 575.000 |
| 15/4/1998 | 300,00 | 299,00 | -0,33% | 285,00 | 300,00 | 296,00 | 286,00 | 299,00 | 3 | 1.184.000 |
| 14/4/1998 | 300,00 | 300,00 | +5,26% | 300,00 | 300,00 | 300,00 | 285,00 | 300,00 | 1 | 600.000 |
| 8/4/1998 | 280,03 | 285,00 | -2,06% | 280,03 | 285,00 | 282,64 | 280,11 | 285,00 | 2 | 5.370.270 |
| 6/4/1998 | 280,00 | 291,00 | -6,13% | 280,00 | 291,00 | 281,60 | 280,00 | 291,00 | 6 | 5.632.000 |
| 31/3/1998 | 300,00 | 310,00 | +5,44% | 300,00 | 310,00 | 307,50 | 270,00 | 310,00 | 2 | 1.230.000 |
| 27/3/1998 | 300,00 | 294,00 | -2,00% | 285,00 | 301,99 | 297,81 | 285,00 | 294,00 | 11 | 14.890.900 |
| 26/3/1998 | 300,01 | 300,00 | -3,23% | 300,00 | 300,01 | 300,00 | 290,01 | 305,00 | 4 | 3.600.010 |
| 25/3/1998 | 300,00 | 310,00 | +3,33% | 300,00 | 310,00 | 308,96 | 300,00 | 313,00 | 7 | 9.578.000 |
| 24/3/1998 | 300,00 | 300,00 | 0,00% | 300,00 | 300,00 | 300,00 | 275,00 | 300,00 | 3 | 4.500.000 |
| 16/3/1998 | 300,00 | 300,00 | 0,00% | 300,00 | 300,00 | 300,00 | 260,00 | 300,00 | 1 | 600.000 |